Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.669	5.750	5.652	5.675	13,734,769	+0.00(+0.00%)
Sep 29, 2005	5.756	5.779	5.646	5.675	16,723,564	-0.05(-0.90%)
Sep 28, 2005	5.704	5.762	5.675	5.727	13,772,470	+0.06(+1.02%)
Sep 27, 2005	5.733	5.739	5.664	5.669	14,164,941	-0.06(-1.10%)
Sep 26, 2005	5.641	5.739	5.641	5.733	22,114,098	+0.10(+1.74%)
Sep 23, 2005	5.635	5.664	5.595	5.635	15,215,354	+0.04(+0.72%)
Sep 22, 2005	5.560	5.664	5.549	5.595	18,504,888	+0.03(+0.62%)
Sep 21, 2005	5.595	5.652	5.497	5.560	27,131,620	-0.06(-1.02%)
Sep 20, 2005	5.589	5.681	5.589	5.618	20,182,144	+0.03(+0.51%)
Sep 19, 2005	5.687	5.710	5.577	5.589	16,812,518	-0.13(-2.22%)
Sep 16, 2005	5.698	5.721	5.618	5.716	22,546,356	+0.04(+0.71%)
Sep 15, 2005	5.733	5.750	5.606	5.675	14,140,618	-0.06(-1.00%)
Sep 14, 2005	5.727	5.779	5.693	5.733	21,295,798	+0.08(+1.43%)
Sep 13, 2005	5.808	5.808	5.629	5.652	19,398,764	-0.06(-1.01%)
Sep 12, 2005	5.704	5.779	5.675	5.710	12,379,447	+0.01(+0.20%)
Sep 09, 2005	5.710	5.750	5.675	5.698	11,923,214	-0.01(-0.20%)
Sep 08, 2005	5.871	5.871	5.681	5.710	17,781,448	-0.12(-2.07%)
Sep 07, 2005	5.693	5.854	5.687	5.831	31,188,550	+0.10(+1.71%)
Sep 06, 2005	5.675	5.767	5.641	5.733	26,479,584	+0.06(+1.01%)
Sep 02, 2005	5.635	5.693	5.583	5.675	16,942,300	+0.07(+1.34%)
Sep 01, 2005	5.739	5.739	5.554	5.600	28,579,890	-0.14(-2.41%)
Aug 31, 2005	5.652	5.739	5.589	5.739	21,879,206	+0.13(+2.26%)
Aug 30, 2005	5.612	5.640	5.560	5.612	17,376,120	-0.01(-0.20%)
Aug 29, 2005	5.589	5.716	5.549	5.623	13,982,518	+0.00(+0.00%)
Aug 26, 2005	5.623	5.658	5.595	5.623	15,519,047	-0.03(-0.51%)
Aug 25, 2005	5.698	5.698	5.629	5.652	12,911,430	-0.06(-1.01%)
Aug 24, 2005	5.669	5.802	5.652	5.710	37,350,996	+0.07(+1.22%)
Aug 23, 2005	5.618	5.675	5.606	5.641	18,839,506	+0.02(+0.41%)
Aug 22, 2005	5.629	5.675	5.600	5.618	13,147,886	+0.00(+0.00%)
Aug 19, 2005	5.641	5.658	5.600	5.618	18,013,040	+0.00(+0.00%)
Aug 18, 2005	5.704	5.721	5.606	5.618	19,823,204	-0.10(-1.71%)
Aug 17, 2005	5.762	5.790	5.716	5.716	18,154,288	-0.07(-1.29%)
Aug 16, 2005	5.848	5.865	5.773	5.790	10,775,335	-0.05(-0.89%)
Aug 15, 2005	5.808	5.929	5.802	5.842	12,585,673	+0.01(+0.10%)
Aug 12, 2005	5.934	5.957	5.796	5.836	17,617,614	-0.13(-2.12%)
Aug 11, 2005	5.986	6.032	5.957	5.963	12,280,244	-0.02(-0.38%)
Aug 10, 2005	6.044	6.113	5.980	5.986	20,159,558	-0.02(-0.38%)
Aug 09, 2005	6.026	6.090	5.986	6.009	13,970,530	+0.04(+0.68%)
Aug 08, 2005	5.963	6.038	5.929	5.969	19,131,384	+0.01(+0.10%)
Aug 05, 2005	6.130	6.136	5.905	5.963	22,541,492	-0.16(-2.63%)
Aug 04, 2005	6.182	6.234	6.101	6.124	14,721,247	-0.06(-1.02%)
Aug 03, 2005	6.222	6.245	6.159	6.188	13,998,675	-0.07(-1.19%)
Aug 02, 2005	6.274	6.354	6.228	6.262	23,392,106	+0.02(+0.28%)
Aug 01, 2005	6.170	6.331	6.170	6.245	18,646,658	+0.06(+1.02%)
Jul 29, 2005	6.222	6.274	6.136	6.182	14,924,519	-0.09(-1.47%)
Jul 28, 2005	6.245	6.314	6.188	6.274	13,569,371	+0.01(+0.18%)
Jul 27, 2005	6.274	6.308	6.193	6.262	10,372,960	+0.01(+0.18%)
Jul 26, 2005	6.107	6.262	6.101	6.251	20,509,290	+0.14(+2.36%)
Jul 25, 2005	6.216	6.285	6.090	6.107	18,514,444	-0.06(-1.03%)
Jul 22, 2005	6.124	6.211	6.101	6.170	14,466,027	+0.05(+0.75%)
Jul 21, 2005	6.274	6.291	6.090	6.124	22,315,980	-0.17(-2.65%)
Jul 20, 2005	6.159	6.337	6.044	6.291	30,150,646	+0.05(+0.83%)
Jul 19, 2005	6.297	6.354	6.205	6.239	24,748,124	-0.05(-0.82%)
Jul 18, 2005	6.343	6.441	6.210	6.291	19,938,392	-0.04(-0.64%)
Jul 15, 2005	6.297	6.331	6.222	6.331	15,979,623	+0.06(+1.01%)
Jul 14, 2005	6.188	6.343	6.188	6.268	19,108,450	+0.12(+1.87%)
Jul 13, 2005	6.164	6.188	6.136	6.153	13,791,233	-0.05(-0.83%)
Jul 12, 2005	6.095	6.216	6.084	6.205	20,536,742	+0.04(+0.65%)
Jul 11, 2005	6.072	6.205	6.032	6.164	17,478,972	+0.17(+2.78%)
Jul 08, 2005	5.940	6.038	5.877	5.998	14,620,306	+0.09(+1.46%)
Jul 07, 2005	5.848	5.917	5.825	5.911	17,421,986	-0.05(-0.77%)
Jul 06, 2005	5.992	5.998	5.929	5.957	13,025,054	-0.03(-0.48%)
Jul 05, 2005	5.940	6.015	5.882	5.986	13,019,147	+0.05(+0.87%)