Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.733	8.914	8.615	8.772	7,741,175	+0.07(+0.86%)
Oct 28, 2005	8.595	8.792	8.324	8.698	10,724,573	+0.22(+2.60%)
Oct 27, 2005	8.871	8.941	8.477	8.477	8,166,721	-0.38(-4.26%)
Oct 26, 2005	8.977	9.240	8.847	8.855	13,165,488	-0.09(-1.05%)
Oct 25, 2005	8.922	9.091	8.737	8.949	11,227,398	+0.03(+0.31%)
Oct 24, 2005	8.481	8.965	8.347	8.922	11,984,179	+0.44(+5.19%)
Oct 21, 2005	8.399	8.611	8.194	8.481	18,699,620	+0.08(+0.98%)
Oct 20, 2005	8.650	8.686	8.178	8.399	14,812,763	-0.26(-2.95%)
Oct 19, 2005	8.379	8.674	8.143	8.654	15,415,493	+0.20(+2.33%)
Oct 18, 2005	8.772	8.823	8.458	8.458	7,844,384	-0.35(-4.02%)
Oct 17, 2005	8.698	8.930	8.698	8.812	5,803,847	+0.16(+1.82%)
Oct 14, 2005	8.399	8.666	8.229	8.654	10,299,535	+0.28(+3.29%)
Oct 13, 2005	8.635	8.654	8.092	8.379	15,704,020	-0.32(-3.71%)
Oct 12, 2005	8.914	9.146	8.627	8.701	10,374,018	-0.16(-1.82%)
Oct 11, 2005	8.823	8.930	8.757	8.863	8,310,603	+0.13(+1.44%)
Oct 10, 2005	9.087	9.115	8.654	8.737	9,227,535	-0.29(-3.22%)
Oct 07, 2005	8.871	9.032	8.713	9.028	7,742,700	+0.22(+2.46%)
Oct 06, 2005	8.969	9.181	8.517	8.812	27,495,508	-0.31(-3.45%)
Oct 05, 2005	9.571	9.677	9.075	9.126	18,623,612	-0.57(-5.84%)
Oct 04, 2005	9.823	9.988	9.693	9.693	14,263,417	-0.30(-2.99%)
Oct 03, 2005	9.854	10.12	9.724	9.992	11,884,783	+0.14(+1.40%)
Sep 30, 2005	9.886	9.960	9.764	9.854	8,519,055	+0.02(+0.16%)
Sep 29, 2005	9.756	9.921	9.638	9.838	10,765,246	+0.08(+0.85%)
Sep 28, 2005	9.488	9.764	9.461	9.756	14,493,985	+0.34(+3.64%)
Sep 27, 2005	9.315	9.445	9.193	9.414	7,692,367	+0.16(+1.74%)
Sep 26, 2005	9.134	9.319	9.032	9.252	7,585,853	+0.11(+1.25%)
Sep 23, 2005	9.138	9.233	9.071	9.138	5,391,266	-0.13(-1.36%)
Sep 22, 2005	9.539	9.626	9.016	9.264	10,391,559	-0.17(-1.79%)
Sep 21, 2005	9.323	9.441	9.323	9.433	9,775,864	+0.20(+2.17%)
Sep 20, 2005	9.414	9.528	9.209	9.233	10,101,506	-0.21(-2.25%)
Sep 19, 2005	9.445	9.638	9.311	9.445	12,325,582	+0.17(+1.78%)
Sep 16, 2005	9.138	9.362	9.063	9.280	13,105,241	+0.24(+2.61%)
Sep 15, 2005	9.174	9.229	8.910	9.044	5,186,119	-0.09(-0.99%)
Sep 14, 2005	9.048	9.158	8.969	9.134	6,895,675	+0.13(+1.44%)
Sep 13, 2005	9.358	9.358	8.945	9.004	8,408,728	+0.02(+0.22%)
Sep 12, 2005	9.240	9.240	8.945	8.985	10,759,654	-0.26(-2.77%)
Sep 09, 2005	8.985	9.331	8.985	9.240	16,026,612	+0.31(+3.53%)
Sep 08, 2005	8.753	8.961	8.753	8.926	11,272,139	+0.14(+1.57%)
Sep 07, 2005	8.820	8.898	8.725	8.788	9,671,130	-0.03(-0.36%)
Sep 06, 2005	8.741	8.879	8.666	8.820	6,424,626	+0.08(+0.95%)
Sep 02, 2005	9.107	9.111	8.729	8.737	9,426,581	-0.37(-4.06%)
Sep 01, 2005	9.107	9.146	8.827	9.107	11,510,841	+0.28(+3.16%)
Aug 31, 2005	8.532	8.847	8.450	8.827	10,686,950	+0.30(+3.46%)
Aug 30, 2005	8.304	8.568	8.241	8.532	9,859,245	+0.23(+2.75%)
Aug 29, 2005	8.261	8.359	8.169	8.304	5,981,539	+0.05(+0.57%)
Aug 26, 2005	8.395	8.450	8.257	8.257	5,921,038	-0.14(-1.64%)
Aug 25, 2005	8.481	8.481	8.328	8.395	3,380,980	-0.07(-0.79%)
Aug 24, 2005	8.379	8.548	8.344	8.462	10,406,049	+0.06(+0.66%)
Aug 23, 2005	8.351	8.458	8.257	8.406	10,037,446	+0.07(+0.80%)
Aug 22, 2005	8.414	8.517	8.237	8.340	11,861,396	+0.01(+0.09%)
Aug 19, 2005	8.190	8.387	8.190	8.332	7,879,210	+0.18(+2.17%)
Aug 18, 2005	8.107	8.170	8.041	8.155	10,799,310	+0.00(+0.00%)
Aug 17, 2005	8.379	8.473	8.107	8.155	10,456,382	-0.27(-3.18%)
Aug 16, 2005	8.540	8.619	8.391	8.422	9,123,056	-0.17(-1.92%)
Aug 15, 2005	8.615	8.615	8.418	8.587	10,129,978	-0.04(-0.46%)
Aug 12, 2005	8.733	8.780	8.595	8.627	9,506,149	-0.11(-1.22%)
Aug 11, 2005	8.615	8.812	8.607	8.733	13,351,315	+0.19(+2.26%)
Aug 10, 2005	8.458	8.599	8.406	8.540	10,191,751	+0.09(+1.12%)
Aug 09, 2005	8.572	8.639	8.300	8.446	9,082,128	-0.11(-1.24%)
Aug 08, 2005	8.623	8.682	8.532	8.552	9,881,361	-0.06(-0.64%)
Aug 05, 2005	8.745	8.761	8.564	8.607	10,446,722	-0.13(-1.53%)
Aug 04, 2005	8.458	8.812	8.458	8.741	13,735,934	+0.19(+2.26%)
Aug 03, 2005	8.666	8.666	8.426	8.548	7,254,873	-0.12(-1.36%)
Aug 02, 2005	8.532	8.701	8.521	8.666	12,719,097	+0.15(+1.71%)
Aug 01, 2005	8.355	8.595	8.344	8.521	5,827,235	+0.17(+1.98%)
Jul 29, 2005	8.454	8.458	8.347	8.355	4,806,839	-0.10(-1.16%)
Jul 28, 2005	8.359	8.509	8.320	8.454	9,270,497	+0.15(+1.75%)
Jul 27, 2005	8.241	8.316	8.163	8.308	5,939,087	+0.10(+1.20%)
Jul 26, 2005	8.241	8.261	8.100	8.210	4,906,743	+0.02(+0.19%)
Jul 25, 2005	8.135	8.312	8.052	8.194	8,173,076	+0.01(+0.14%)
Jul 22, 2005	7.923	8.182	7.887	8.182	10,590,350	+0.26(+3.28%)
Jul 21, 2005	8.155	8.218	7.891	7.923	19,394,628	-0.18(-2.28%)
Jul 20, 2005	8.045	8.143	7.954	8.107	5,132,481	+0.07(+0.83%)
Jul 19, 2005	7.903	8.056	7.812	8.041	6,181,856	+0.24(+3.13%)
Jul 18, 2005	7.879	7.903	7.777	7.797	5,779,443	-0.00(-0.05%)
Jul 15, 2005	7.820	7.907	7.773	7.801	6,502,922	+0.00(+0.05%)
Jul 14, 2005	8.005	8.017	7.730	7.797	9,351,335	-0.15(-1.93%)
Jul 13, 2005	7.974	8.060	7.919	7.950	3,617,141	-0.06(-0.69%)
Jul 12, 2005	7.891	8.076	7.871	8.005	8,558,457	+0.13(+1.65%)
Jul 11, 2005	7.777	7.930	7.738	7.875	8,275,522	+0.05(+0.60%)
Jul 08, 2005	7.828	7.868	7.738	7.828	9,303,036	-0.02(-0.25%)
Jul 07, 2005	7.513	7.848	7.439	7.848	11,364,925	+0.28(+3.64%)
Jul 06, 2005	7.785	7.809	7.569	7.573	7,254,364	-0.18(-2.33%)
Jul 05, 2005	7.565	7.777	7.545	7.753	12,738,671	+0.22(+2.87%)
Jul 01, 2005	7.470	7.588	7.454	7.537	7,287,920	+0.06(+0.84%)
Jun 30, 2005	7.403	7.529	7.392	7.474	8,362,970	+0.13(+1.71%)
Jun 29, 2005	7.258	7.388	7.211	7.348	7,540,350	+0.07(+0.97%)
Jun 28, 2005	7.403	7.435	7.187	7.277	7,903,360	-0.07(-1.02%)
Jun 27, 2005	7.376	7.447	7.321	7.352	5,798,763	-0.03(-0.43%)
Jun 24, 2005	7.490	7.494	7.317	7.384	5,466,258	-0.09(-1.16%)
Jun 23, 2005	7.415	7.506	7.392	7.470	9,211,266	+0.04(+0.58%)
Jun 22, 2005	7.399	7.451	7.333	7.427	7,452,902	+0.05(+0.64%)
Jun 21, 2005	7.533	7.565	7.380	7.380	8,137,487	-0.17(-2.29%)
Jun 20, 2005	7.510	7.628	7.486	7.553	6,004,927	-0.00(-0.05%)
Jun 17, 2005	7.624	7.632	7.506	7.557	7,580,006	+0.04(+0.52%)
Jun 16, 2005	7.458	7.553	7.403	7.517	5,716,399	+0.07(+0.95%)
Jun 15, 2005	7.474	7.498	7.360	7.447	5,286,278	-0.01(-0.11%)
Jun 14, 2005	7.443	7.490	7.423	7.454	3,987,523	+0.00(+0.00%)
Jun 13, 2005	7.392	7.478	7.348	7.454	4,723,967	+0.08(+1.07%)
Jun 10, 2005	7.423	7.451	7.360	7.376	4,138,269	-0.07(-0.95%)
Jun 09, 2005	7.277	7.474	7.238	7.447	7,535,520	+0.13(+1.83%)
Jun 08, 2005	7.333	7.470	7.274	7.313	9,412,854	-0.03(-0.43%)
Jun 07, 2005	7.392	7.454	7.317	7.344	6,056,023	-0.06(-0.85%)
Jun 06, 2005	7.384	7.466	7.348	7.407	5,472,359	+0.01(+0.16%)
Jun 03, 2005	7.348	7.435	7.317	7.395	4,149,454	+0.06(+0.80%)
Jun 02, 2005	7.356	7.419	7.270	7.336	4,347,738	-0.02(-0.27%)
Jun 01, 2005	7.246	7.427	7.230	7.356	9,295,409	+0.11(+1.58%)
May 31, 2005	7.230	7.309	7.097	7.242	5,582,431	+0.01(+0.16%)
May 27, 2005	7.195	7.258	7.156	7.230	4,453,997	+0.03(+0.44%)
May 26, 2005	7.152	7.207	7.120	7.199	7,965,133	+0.09(+1.33%)
May 25, 2005	7.034	7.140	6.967	7.104	12,853,065	+0.03(+0.44%)
May 24, 2005	6.967	7.073	6.943	7.073	7,552,806	+0.12(+1.70%)
May 23, 2005	7.159	7.159	6.923	6.955	15,177,553	+0.06(+0.91%)
May 20, 2005	6.900	6.982	6.817	6.892	7,490,270	+0.02(+0.23%)
May 19, 2005	6.727	6.923	6.703	6.876	7,488,745	+0.15(+2.16%)
May 18, 2005	6.687	6.766	6.672	6.731	11,136,391	+0.12(+1.85%)
May 17, 2005	6.392	6.624	6.333	6.609	8,306,282	+0.20(+3.13%)
May 16, 2005	6.408	6.420	6.145	6.408	14,963,763	-0.04(-0.67%)
May 13, 2005	6.664	6.703	6.353	6.451	12,138,992	-0.22(-3.30%)
May 12, 2005	7.069	7.069	6.530	6.672	14,332,816	-0.42(-5.93%)
May 11, 2005	7.010	7.100	6.786	7.093	6,205,498	+0.08(+1.18%)
May 10, 2005	6.994	7.045	6.959	7.010	5,212,049	+0.02(+0.23%)
May 09, 2005	6.971	7.081	6.931	6.994	5,100,451	+0.00(+0.06%)
May 06, 2005	7.045	7.065	6.975	6.990	5,431,431	+0.02(+0.34%)
May 05, 2005	6.884	7.030	6.813	6.967	7,518,488	+0.09(+1.37%)
May 04, 2005	6.687	6.872	6.656	6.872	7,445,021	+0.13(+1.98%)
May 03, 2005	6.825	6.884	6.695	6.739	5,667,337	-0.12(-1.78%)
May 02, 2005	6.746	6.880	6.695	6.860	6,724,847	+0.17(+2.47%)
Apr 29, 2005	6.805	6.908	6.593	6.695	11,900,798	-0.07(-1.05%)
Apr 28, 2005	6.849	6.880	6.739	6.766	5,819,100	-0.13(-1.94%)
Apr 27, 2005	7.045	7.045	6.790	6.900	9,225,502	-0.14(-2.01%)
Apr 26, 2005	7.187	7.230	7.030	7.041	5,696,063	-0.15(-2.03%)
Apr 25, 2005	7.140	7.277	7.100	7.187	6,352,176	+0.11(+1.50%)
Apr 22, 2005	7.081	7.234	6.998	7.081	9,918,984	+0.01(+0.11%)
Apr 21, 2005	6.884	7.081	6.841	7.073	7,932,340	+0.26(+3.81%)
Apr 20, 2005	6.982	7.049	6.801	6.813	8,932,653	-0.14(-2.04%)
Apr 19, 2005	6.758	6.998	6.754	6.955	8,338,058	+0.23(+3.39%)
Apr 18, 2005	6.526	6.746	6.404	6.727	10,869,980	+0.22(+3.32%)
Apr 15, 2005	6.825	6.876	6.471	6.510	17,375,700	-0.31(-4.61%)
Apr 14, 2005	7.034	7.057	6.746	6.825	13,912,863	-0.18(-2.64%)
Apr 13, 2005	7.108	7.179	6.982	7.010	8,814,954	-0.12(-1.66%)
Apr 12, 2005	7.171	7.183	7.014	7.128	9,931,186	-0.09(-1.25%)
Apr 11, 2005	7.175	7.273	7.093	7.218	7,283,598	+0.02(+0.27%)
Apr 08, 2005	7.376	7.415	7.187	7.199	4,287,999	-0.17(-2.35%)
Apr 07, 2005	7.494	7.565	7.340	7.372	7,604,156	-0.10(-1.37%)
Apr 06, 2005	7.451	7.506	7.321	7.474	6,088,561	+0.06(+0.80%)
Apr 05, 2005	7.395	7.431	7.360	7.415	7,439,429	+0.05(+0.64%)
Apr 04, 2005	7.525	7.596	7.356	7.368	9,565,888	-0.13(-1.73%)
Apr 01, 2005	7.447	7.513	7.352	7.498	8,046,734	+0.10(+1.33%)
Mar 31, 2005	7.254	7.454	7.203	7.399	10,589,079	+0.24(+3.35%)
Mar 30, 2005	7.081	7.167	6.892	7.159	9,629,948	+0.10(+1.45%)
Mar 29, 2005	7.234	7.325	7.034	7.057	9,764,933	-0.19(-2.66%)
Mar 28, 2005	7.399	7.458	7.250	7.250	7,909,715	-0.13(-1.71%)
Mar 24, 2005	7.254	7.411	7.234	7.376	9,472,593	+0.17(+2.35%)
Mar 23, 2005	7.195	7.297	7.136	7.207	11,085,550	-0.04(-0.49%)
Mar 22, 2005	7.395	7.443	7.195	7.242	8,321,788	-0.15(-2.07%)
Mar 21, 2005	7.454	7.454	7.277	7.395	7,916,833	-0.03(-0.42%)
Mar 18, 2005	7.415	7.486	7.317	7.427	11,764,034	+0.01(+0.16%)
Mar 17, 2005	7.254	7.447	7.254	7.415	9,855,686	+0.23(+3.23%)
Mar 16, 2005	7.258	7.321	7.171	7.183	6,298,538	-0.07(-1.03%)
Mar 15, 2005	7.395	7.435	7.250	7.258	11,179,099	-0.06(-0.81%)
Mar 14, 2005	7.179	7.329	7.116	7.317	13,965,993	+0.28(+3.97%)
Mar 11, 2005	6.959	7.116	6.959	7.038	9,481,999	+0.04(+0.56%)
Mar 10, 2005	7.301	7.309	6.939	6.998	13,718,647	-0.31(-4.30%)
Mar 09, 2005	7.407	7.470	7.305	7.313	12,882,808	-0.11(-1.54%)
Mar 08, 2005	7.565	7.592	7.407	7.427	7,925,731	-0.14(-1.82%)
Mar 07, 2005	7.632	7.663	7.451	7.565	8,164,941	+0.02(+0.26%)
Mar 04, 2005	7.529	7.580	7.478	7.545	8,721,151	+0.05(+0.68%)
Mar 03, 2005	7.423	7.502	7.372	7.494	11,333,149	+0.11(+1.55%)
Mar 02, 2005	7.183	7.380	7.077	7.380	9,619,017	+0.19(+2.63%)
Mar 01, 2005	7.395	7.451	7.022	7.191	15,190,772	-0.22(-2.92%)
Feb 28, 2005	7.588	7.624	7.195	7.407	14,472,123	-0.18(-2.38%)
Feb 25, 2005	7.474	7.600	7.462	7.588	7,620,171	+0.11(+1.53%)
Feb 24, 2005	7.419	7.486	7.297	7.474	8,461,095	+0.07(+0.96%)
Feb 23, 2005	7.321	7.521	7.317	7.403	18,919,256	+0.10(+1.40%)
Feb 22, 2005	7.451	7.517	7.211	7.301	14,313,751	-0.11(-1.49%)
Feb 18, 2005	7.392	7.549	7.372	7.411	13,697,548	+0.09(+1.18%)
Feb 17, 2005	7.356	7.427	7.277	7.325	12,120,435	-0.05(-0.69%)
Feb 16, 2005	6.923	7.392	6.923	7.376	17,363,242	+0.39(+5.51%)
Feb 15, 2005	6.904	7.018	6.904	6.990	5,698,351	+0.06(+0.79%)
Feb 14, 2005	6.963	7.006	6.884	6.935	4,672,363	-0.04(-0.56%)
Feb 11, 2005	7.002	7.069	6.904	6.975	5,852,401	-0.06(-0.89%)
Feb 10, 2005	6.762	7.061	6.750	7.038	12,597,077	+0.33(+4.93%)
Feb 09, 2005	6.782	6.798	6.668	6.707	6,984,903	-0.06(-0.87%)
Feb 08, 2005	6.766	6.888	6.727	6.766	5,404,739	-0.02(-0.23%)
Feb 07, 2005	6.963	6.986	6.742	6.782	7,700,501	-0.16(-2.27%)
Feb 04, 2005	6.896	6.982	6.864	6.939	8,154,773	+0.02(+0.23%)
Feb 03, 2005	6.923	6.963	6.829	6.923	7,630,594	+0.02(+0.28%)
Feb 02, 2005	6.739	6.947	6.727	6.904	15,531,158	+0.23(+3.48%)
Feb 01, 2005	6.660	6.723	6.609	6.672	6,828,310	+0.06(+0.89%)
Jan 31, 2005	6.593	6.687	6.538	6.613	15,436,847	+0.03(+0.48%)
Jan 28, 2005	6.569	6.585	6.408	6.581	8,276,031	+0.04(+0.60%)
Jan 27, 2005	6.251	6.652	6.054	6.542	21,617,940	+0.29(+4.66%)
Jan 26, 2005	6.192	6.286	6.176	6.251	4,686,090	+0.06(+1.02%)
Jan 25, 2005	6.219	6.278	6.121	6.188	6,731,965	-0.02(-0.38%)
Jan 24, 2005	6.263	6.341	6.204	6.211	5,000,801	-0.04(-0.63%)
Jan 21, 2005	6.243	6.310	6.215	6.251	7,595,259	+0.08(+1.27%)
Jan 20, 2005	6.215	6.239	6.113	6.172	5,886,465	-0.04(-0.70%)
Jan 19, 2005	6.294	6.306	6.211	6.215	4,450,692	-0.06(-1.00%)
Jan 18, 2005	6.200	6.357	6.196	6.278	7,909,207	+0.04(+0.69%)
Jan 14, 2005	6.325	6.333	6.184	6.235	7,574,922	-0.06(-0.94%)
Jan 13, 2005	6.306	6.392	6.274	6.294	6,805,685	+0.00(+0.06%)
Jan 12, 2005	6.188	6.325	6.172	6.290	8,922,230	+0.11(+1.72%)
Jan 11, 2005	6.207	6.247	6.101	6.184	5,736,482	+0.01(+0.13%)
Jan 10, 2005	6.046	6.235	6.011	6.176	6,090,341	+0.15(+2.41%)
Jan 07, 2005	6.097	6.145	5.999	6.030	5,069,691	-0.07(-1.10%)
Jan 06, 2005	5.995	6.172	5.971	6.097	8,671,580	+0.08(+1.37%)
Jan 05, 2005	6.062	6.133	5.979	6.015	7,727,447	-0.04(-0.71%)
Jan 04, 2005	6.137	6.215	6.019	6.058	8,012,416	-0.05(-0.84%)
Jan 03, 2005	6.388	6.392	6.070	6.109	13,023,640	-0.30(-4.67%)
Dec 31, 2004	6.329	6.408	6.329	6.408	3,231,251	+0.08(+1.24%)
Dec 30, 2004	6.333	6.416	6.310	6.329	4,008,368	-0.00(-0.06%)
Dec 29, 2004	6.243	6.353	6.239	6.333	4,683,802	+0.04(+0.69%)
Dec 28, 2004	6.337	6.357	6.243	6.290	4,149,963	-0.04(-0.62%)
Dec 27, 2004	6.385	6.404	6.302	6.329	5,373,726	-0.01(-0.19%)
Dec 23, 2004	6.353	6.428	6.333	6.341	3,561,469	-0.02(-0.25%)
Dec 22, 2004	6.530	6.538	6.294	6.357	12,632,666	-0.11(-1.76%)
Dec 21, 2004	6.491	6.510	6.428	6.471	5,078,335	+0.03(+0.49%)
Dec 20, 2004	6.440	6.510	6.373	6.440	6,341,245	+0.05(+0.74%)
Dec 17, 2004	6.290	6.420	6.278	6.392	8,504,565	+0.04(+0.62%)
Dec 16, 2004	6.565	6.569	6.314	6.353	8,217,563	-0.10(-1.52%)
Dec 15, 2004	6.270	6.514	6.235	6.451	13,638,571	+0.20(+3.21%)
Dec 14, 2004	6.294	6.377	6.215	6.251	6,285,828	-0.01(-0.13%)
Dec 13, 2004	6.133	6.259	6.113	6.259	6,102,289	+0.16(+2.65%)
Dec 10, 2004	6.093	6.172	6.042	6.097	6,321,417	+0.02(+0.32%)
Dec 09, 2004	6.019	6.097	5.968	6.078	8,313,145	+0.10(+1.64%)
Dec 08, 2004	6.042	6.086	5.877	5.979	14,904,278	-0.09(-1.49%)
Dec 07, 2004	6.243	6.247	6.003	6.070	8,454,740	-0.12(-1.97%)
Dec 06, 2004	6.306	6.365	6.180	6.192	8,441,013	-0.07(-1.19%)
Dec 03, 2004	6.078	6.314	5.983	6.266	16,300,141	+0.11(+1.79%)
Dec 02, 2004	6.428	6.428	5.944	6.156	24,035,722	-0.27(-4.22%)
Dec 01, 2004	6.585	6.644	6.361	6.428	21,612,094	-0.13(-1.98%)
Nov 30, 2004	6.628	6.687	6.432	6.558	15,469,131	-0.17(-2.51%)
Nov 29, 2004	6.727	6.758	6.514	6.727	25,853,826	+0.15(+2.27%)
Nov 26, 2004	6.510	6.656	6.455	6.577	7,181,406	+0.11(+1.70%)
Nov 24, 2004	6.215	6.503	6.196	6.467	14,432,466	+0.27(+4.38%)
Nov 23, 2004	6.231	6.306	6.168	6.196	13,273,781	+0.02(+0.32%)
Nov 22, 2004	6.074	6.196	6.019	6.176	13,819,060	+0.12(+2.01%)
Nov 19, 2004	5.991	6.137	5.944	6.054	20,800,404	+0.17(+2.87%)
Nov 18, 2004	5.735	5.928	5.684	5.885	16,269,127	+0.27(+4.76%)
Nov 17, 2004	5.613	5.657	5.551	5.617	8,597,351	+0.00(+0.07%)
Nov 16, 2004	5.606	5.665	5.570	5.613	10,310,975	-0.02(-0.42%)
Nov 15, 2004	5.771	5.771	5.570	5.637	9,069,417	-0.13(-2.25%)
Nov 12, 2004	5.755	5.802	5.661	5.767	10,614,246	-0.01(-0.14%)
Nov 11, 2004	5.704	5.802	5.669	5.775	17,582,116	+0.11(+1.87%)
Nov 10, 2004	5.472	5.700	5.409	5.669	27,174,442	+0.33(+6.19%)
Nov 09, 2004	5.240	5.342	5.173	5.338	12,941,784	+0.08(+1.50%)
Nov 08, 2004	5.216	5.267	5.157	5.259	11,019,455	+0.04(+0.83%)
Nov 05, 2004	5.236	5.271	5.134	5.216	9,438,529	+0.06(+1.14%)
Nov 04, 2004	5.094	5.193	5.082	5.157	18,222,216	+0.13(+2.58%)
Nov 03, 2004	4.957	5.035	4.937	5.027	7,912,512	+0.14(+2.90%)
Nov 02, 2004	4.972	4.980	4.866	4.886	6,719,763	-0.04(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services