Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.724	8.905	8.606	8.763	7,749,208	+0.07(+0.86%)
Oct 28, 2005	8.586	8.783	8.315	8.689	10,735,702	+0.22(+2.60%)
Oct 27, 2005	8.861	8.932	8.468	8.468	8,175,195	-0.38(-4.26%)
Oct 26, 2005	8.968	9.231	8.838	8.846	13,179,150	-0.09(-1.05%)
Oct 25, 2005	8.913	9.082	8.728	8.940	11,239,049	+0.03(+0.31%)
Oct 24, 2005	8.472	8.956	8.339	8.913	11,996,615	+0.44(+5.19%)
Oct 21, 2005	8.390	8.602	8.186	8.472	18,719,024	+0.08(+0.98%)
Oct 20, 2005	8.641	8.677	8.170	8.390	14,828,134	-0.26(-2.95%)
Oct 19, 2005	8.370	8.665	8.134	8.645	15,431,490	+0.20(+2.33%)
Oct 18, 2005	8.763	8.814	8.449	8.449	7,852,524	-0.35(-4.02%)
Oct 17, 2005	8.689	8.920	8.689	8.803	5,809,870	+0.16(+1.82%)
Oct 14, 2005	8.390	8.657	8.221	8.645	10,310,223	+0.28(+3.29%)
Oct 13, 2005	8.626	8.645	8.083	8.370	15,720,316	-0.32(-3.71%)
Oct 12, 2005	8.905	9.137	8.618	8.692	10,384,784	-0.16(-1.82%)
Oct 11, 2005	8.814	8.920	8.747	8.854	8,319,227	+0.13(+1.44%)
Oct 10, 2005	9.078	9.105	8.645	8.728	9,237,111	-0.29(-3.22%)
Oct 07, 2005	8.861	9.023	8.704	9.019	7,750,735	+0.22(+2.46%)
Oct 06, 2005	8.960	9.172	8.508	8.803	27,524,040	-0.31(-3.45%)
Oct 05, 2005	9.561	9.667	9.066	9.117	18,642,938	-0.57(-5.84%)
Oct 04, 2005	9.812	9.977	9.683	9.683	14,278,219	-0.30(-2.99%)
Oct 03, 2005	9.844	10.11	9.714	9.981	11,897,116	+0.14(+1.40%)
Sep 30, 2005	9.875	9.950	9.754	9.844	8,527,895	+0.02(+0.16%)
Sep 29, 2005	9.746	9.911	9.628	9.828	10,776,417	+0.08(+0.85%)
Sep 28, 2005	9.478	9.754	9.451	9.746	14,509,025	+0.34(+3.64%)
Sep 27, 2005	9.306	9.435	9.184	9.404	7,700,349	+0.16(+1.74%)
Sep 26, 2005	9.125	9.309	9.023	9.243	7,593,725	+0.11(+1.25%)
Sep 23, 2005	9.129	9.223	9.062	9.129	5,396,860	-0.13(-1.36%)
Sep 22, 2005	9.530	9.616	9.007	9.254	10,402,342	-0.17(-1.79%)
Sep 21, 2005	9.313	9.431	9.313	9.423	9,786,009	+0.20(+2.17%)
Sep 20, 2005	9.404	9.518	9.199	9.223	10,111,989	-0.21(-2.25%)
Sep 19, 2005	9.435	9.628	9.302	9.435	12,338,372	+0.17(+1.78%)
Sep 16, 2005	9.129	9.353	9.054	9.270	13,118,840	+0.24(+2.61%)
Sep 15, 2005	9.164	9.219	8.901	9.034	5,191,501	-0.09(-0.99%)
Sep 14, 2005	9.038	9.148	8.960	9.125	6,902,831	+0.13(+1.44%)
Sep 13, 2005	9.349	9.349	8.936	8.995	8,417,454	+0.02(+0.22%)
Sep 12, 2005	9.231	9.231	8.936	8.975	10,770,819	-0.26(-2.77%)
Sep 09, 2005	8.975	9.321	8.975	9.231	16,043,242	+0.31(+3.53%)
Sep 08, 2005	8.744	8.952	8.744	8.916	11,283,836	+0.14(+1.57%)
Sep 07, 2005	8.810	8.889	8.716	8.779	9,681,166	-0.03(-0.36%)
Sep 06, 2005	8.732	8.869	8.657	8.810	6,431,293	+0.08(+0.95%)
Sep 02, 2005	9.097	9.101	8.720	8.728	9,436,363	-0.37(-4.06%)
Sep 01, 2005	9.097	9.137	8.818	9.097	11,522,786	+0.28(+3.16%)
Aug 31, 2005	8.524	8.838	8.441	8.818	10,698,040	+0.29(+3.46%)
Aug 30, 2005	8.296	8.559	8.233	8.524	9,869,476	+0.23(+2.75%)
Aug 29, 2005	8.252	8.351	8.160	8.296	5,987,747	+0.05(+0.57%)
Aug 26, 2005	8.386	8.441	8.248	8.248	5,927,182	-0.14(-1.64%)
Aug 25, 2005	8.472	8.472	8.319	8.386	3,384,489	-0.07(-0.79%)
Aug 24, 2005	8.370	8.539	8.335	8.453	10,416,847	+0.06(+0.66%)
Aug 23, 2005	8.343	8.449	8.248	8.398	10,047,861	+0.07(+0.80%)
Aug 22, 2005	8.406	8.508	8.229	8.331	11,873,704	+0.01(+0.09%)
Aug 19, 2005	8.182	8.378	8.182	8.323	7,887,387	+0.18(+2.17%)
Aug 18, 2005	8.099	8.162	8.032	8.146	10,810,517	+0.00(+0.00%)
Aug 17, 2005	8.370	8.465	8.099	8.146	10,467,233	-0.27(-3.18%)
Aug 16, 2005	8.531	8.610	8.382	8.413	9,132,523	-0.17(-1.92%)
Aug 15, 2005	8.606	8.606	8.410	8.579	10,140,490	-0.04(-0.46%)
Aug 12, 2005	8.724	8.771	8.586	8.618	9,516,013	-0.11(-1.22%)
Aug 11, 2005	8.606	8.803	8.598	8.724	13,365,170	+0.19(+2.26%)
Aug 10, 2005	8.449	8.590	8.398	8.531	10,202,327	+0.09(+1.12%)
Aug 09, 2005	8.563	8.630	8.292	8.437	9,091,552	-0.11(-1.24%)
Aug 08, 2005	8.614	8.673	8.524	8.543	9,891,615	-0.06(-0.64%)
Aug 05, 2005	8.736	8.751	8.555	8.598	10,457,563	-0.13(-1.53%)
Aug 04, 2005	8.449	8.803	8.449	8.732	13,750,187	+0.19(+2.26%)
Aug 03, 2005	8.657	8.657	8.417	8.539	7,262,401	-0.12(-1.36%)
Aug 02, 2005	8.524	8.692	8.512	8.657	12,732,296	+0.15(+1.71%)
Aug 01, 2005	8.347	8.586	8.335	8.512	5,833,281	+0.17(+1.98%)
Jul 29, 2005	8.445	8.449	8.339	8.347	4,811,827	-0.10(-1.16%)
Jul 28, 2005	8.351	8.500	8.311	8.445	9,280,117	+0.15(+1.75%)
Jul 27, 2005	8.233	8.307	8.154	8.300	5,945,250	+0.10(+1.20%)
Jul 26, 2005	8.233	8.252	8.091	8.201	4,911,835	+0.02(+0.19%)
Jul 25, 2005	8.127	8.303	8.044	8.186	8,181,557	+0.01(+0.14%)
Jul 22, 2005	7.914	8.174	7.879	8.174	10,601,340	+0.26(+3.28%)
Jul 21, 2005	8.146	8.209	7.883	7.914	19,414,754	-0.18(-2.28%)
Jul 20, 2005	8.036	8.134	7.946	8.099	5,137,807	+0.07(+0.83%)
Jul 19, 2005	7.895	8.048	7.804	8.032	6,188,271	+0.24(+3.13%)
Jul 18, 2005	7.871	7.895	7.769	7.789	5,785,441	-0.00(-0.05%)
Jul 15, 2005	7.812	7.899	7.765	7.793	6,509,670	+0.00(+0.05%)
Jul 14, 2005	7.997	8.009	7.722	7.789	9,361,039	-0.15(-1.93%)
Jul 13, 2005	7.965	8.052	7.910	7.942	3,620,894	-0.06(-0.69%)
Jul 12, 2005	7.883	8.068	7.863	7.997	8,567,338	+0.13(+1.65%)
Jul 11, 2005	7.769	7.922	7.730	7.867	8,284,110	+0.05(+0.60%)
Jul 08, 2005	7.820	7.859	7.730	7.820	9,312,689	-0.02(-0.25%)
Jul 07, 2005	7.506	7.840	7.431	7.840	11,376,719	+0.28(+3.64%)
Jul 06, 2005	7.777	7.800	7.561	7.565	7,261,892	-0.18(-2.33%)
Jul 05, 2005	7.557	7.769	7.537	7.745	12,751,890	+0.22(+2.87%)
Jul 01, 2005	7.462	7.580	7.447	7.529	7,295,483	+0.06(+0.84%)
Jun 30, 2005	7.396	7.521	7.384	7.466	8,371,648	+0.13(+1.71%)
Jun 29, 2005	7.250	7.380	7.203	7.341	7,548,174	+0.07(+0.97%)
Jun 28, 2005	7.396	7.427	7.180	7.270	7,911,561	-0.07(-1.02%)
Jun 27, 2005	7.368	7.439	7.313	7.345	5,804,781	-0.03(-0.43%)
Jun 24, 2005	7.482	7.486	7.309	7.376	5,471,930	-0.09(-1.16%)
Jun 23, 2005	7.407	7.498	7.384	7.462	9,220,825	+0.04(+0.58%)
Jun 22, 2005	7.392	7.443	7.325	7.419	7,460,636	+0.05(+0.64%)
Jun 21, 2005	7.525	7.557	7.372	7.372	8,145,931	-0.17(-2.29%)
Jun 20, 2005	7.502	7.620	7.478	7.545	6,011,158	-0.00(-0.05%)
Jun 17, 2005	7.616	7.624	7.498	7.549	7,587,872	+0.04(+0.52%)
Jun 16, 2005	7.451	7.545	7.396	7.510	5,722,331	+0.07(+0.95%)
Jun 15, 2005	7.466	7.490	7.352	7.439	5,291,763	-0.01(-0.11%)
Jun 14, 2005	7.435	7.482	7.415	7.447	3,991,661	+0.00(+0.00%)
Jun 13, 2005	7.384	7.470	7.341	7.447	4,728,869	+0.08(+1.07%)
Jun 10, 2005	7.415	7.443	7.352	7.368	4,142,564	-0.07(-0.95%)
Jun 09, 2005	7.270	7.466	7.231	7.439	7,543,339	+0.13(+1.83%)
Jun 08, 2005	7.325	7.462	7.266	7.305	9,422,622	-0.03(-0.43%)
Jun 07, 2005	7.384	7.447	7.309	7.337	6,062,307	-0.06(-0.85%)
Jun 06, 2005	7.376	7.459	7.340	7.400	5,478,037	+0.01(+0.16%)
Jun 03, 2005	7.341	7.427	7.309	7.388	4,153,760	+0.06(+0.80%)
Jun 02, 2005	7.349	7.411	7.262	7.329	4,352,249	-0.02(-0.27%)
Jun 01, 2005	7.238	7.419	7.223	7.349	9,305,055	+0.11(+1.58%)
May 31, 2005	7.223	7.301	7.089	7.235	5,588,224	+0.01(+0.16%)
May 27, 2005	7.187	7.250	7.148	7.223	4,458,619	+0.03(+0.44%)
May 26, 2005	7.144	7.199	7.113	7.191	7,973,398	+0.09(+1.33%)
May 25, 2005	7.026	7.132	6.959	7.097	12,866,403	+0.03(+0.44%)
May 24, 2005	6.959	7.066	6.936	7.066	7,560,643	+0.12(+1.70%)
May 23, 2005	7.152	7.152	6.916	6.948	15,193,303	+0.06(+0.91%)
May 20, 2005	6.893	6.975	6.810	6.885	7,498,043	+0.02(+0.23%)
May 19, 2005	6.720	6.916	6.696	6.869	7,496,516	+0.15(+2.16%)
May 18, 2005	6.680	6.759	6.665	6.724	11,147,948	+0.12(+1.85%)
May 17, 2005	6.386	6.618	6.327	6.602	8,314,901	+0.20(+3.13%)
May 16, 2005	6.401	6.413	6.138	6.401	14,979,291	-0.04(-0.67%)
May 13, 2005	6.657	6.696	6.346	6.445	12,151,589	-0.22(-3.30%)
May 12, 2005	7.062	7.062	6.523	6.665	14,347,690	-0.42(-5.93%)
May 11, 2005	7.003	7.093	6.779	7.085	6,211,937	+0.08(+1.18%)
May 10, 2005	6.987	7.038	6.952	7.003	5,217,457	+0.02(+0.22%)
May 09, 2005	6.963	7.073	6.924	6.987	5,105,744	+0.00(+0.06%)
May 06, 2005	7.038	7.058	6.967	6.983	5,437,067	+0.02(+0.34%)
May 05, 2005	6.877	7.022	6.806	6.959	7,526,290	+0.09(+1.37%)
May 04, 2005	6.680	6.865	6.649	6.865	7,452,747	+0.13(+1.98%)
May 03, 2005	6.818	6.877	6.688	6.732	5,673,218	-0.12(-1.78%)
May 02, 2005	6.739	6.873	6.688	6.853	6,731,825	+0.17(+2.47%)
Apr 29, 2005	6.798	6.901	6.586	6.688	11,913,148	-0.07(-1.05%)
Apr 28, 2005	6.842	6.873	6.732	6.759	5,825,138	-0.13(-1.94%)
Apr 27, 2005	7.038	7.038	6.783	6.893	9,235,075	-0.14(-2.01%)
Apr 26, 2005	7.180	7.223	7.022	7.034	5,701,973	-0.15(-2.03%)
Apr 25, 2005	7.132	7.270	7.093	7.180	6,358,768	+0.11(+1.50%)
Apr 22, 2005	7.073	7.227	6.991	7.073	9,929,277	+0.01(+0.11%)
Apr 21, 2005	6.877	7.073	6.834	7.066	7,940,571	+0.26(+3.81%)
Apr 20, 2005	6.975	7.042	6.794	6.806	8,941,922	-0.14(-2.04%)
Apr 19, 2005	6.751	6.991	6.747	6.948	8,346,710	+0.23(+3.39%)
Apr 18, 2005	6.519	6.739	6.398	6.720	10,881,260	+0.22(+3.32%)
Apr 15, 2005	6.818	6.869	6.464	6.504	17,393,730	-0.31(-4.61%)
Apr 14, 2005	7.026	7.050	6.739	6.818	13,927,300	-0.18(-2.64%)
Apr 13, 2005	7.101	7.172	6.975	7.003	8,824,101	-0.12(-1.66%)
Apr 12, 2005	7.164	7.176	7.007	7.121	9,941,492	-0.09(-1.25%)
Apr 11, 2005	7.168	7.266	7.085	7.211	7,291,157	+0.02(+0.27%)
Apr 08, 2005	7.368	7.407	7.180	7.191	4,292,448	-0.17(-2.35%)
Apr 07, 2005	7.486	7.557	7.333	7.364	7,612,047	-0.10(-1.37%)
Apr 06, 2005	7.443	7.498	7.313	7.466	6,094,880	+0.06(+0.80%)
Apr 05, 2005	7.388	7.423	7.352	7.407	7,447,148	+0.05(+0.64%)
Apr 04, 2005	7.518	7.588	7.349	7.360	9,575,814	-0.13(-1.73%)
Apr 01, 2005	7.439	7.506	7.345	7.490	8,055,084	+0.10(+1.33%)
Mar 31, 2005	7.246	7.447	7.195	7.392	10,600,068	+0.24(+3.35%)
Mar 30, 2005	7.073	7.160	6.885	7.152	9,639,941	+0.10(+1.45%)
Mar 29, 2005	7.227	7.317	7.026	7.050	9,775,067	-0.19(-2.66%)
Mar 28, 2005	7.392	7.451	7.242	7.242	7,917,923	-0.13(-1.71%)
Mar 24, 2005	7.246	7.404	7.227	7.368	9,482,423	+0.17(+2.35%)
Mar 23, 2005	7.187	7.290	7.128	7.199	11,097,053	-0.04(-0.49%)
Mar 22, 2005	7.388	7.435	7.187	7.235	8,330,424	-0.15(-2.07%)
Mar 21, 2005	7.447	7.447	7.270	7.388	7,925,049	-0.03(-0.42%)
Mar 18, 2005	7.407	7.478	7.309	7.419	11,776,241	+0.01(+0.16%)
Mar 17, 2005	7.246	7.439	7.246	7.407	9,865,913	+0.23(+3.23%)
Mar 16, 2005	7.250	7.313	7.164	7.176	6,305,074	-0.07(-1.03%)
Mar 15, 2005	7.388	7.427	7.242	7.250	11,190,699	-0.06(-0.81%)
Mar 14, 2005	7.172	7.321	7.109	7.309	13,980,485	+0.28(+3.97%)
Mar 11, 2005	6.952	7.109	6.952	7.030	9,491,838	+0.04(+0.56%)
Mar 10, 2005	7.294	7.301	6.932	6.991	13,732,883	-0.31(-4.30%)
Mar 09, 2005	7.400	7.462	7.297	7.305	12,896,176	-0.11(-1.54%)
Mar 08, 2005	7.557	7.584	7.400	7.419	7,933,955	-0.14(-1.82%)
Mar 07, 2005	7.624	7.655	7.443	7.557	8,173,414	+0.02(+0.26%)
Mar 04, 2005	7.521	7.573	7.470	7.537	8,730,201	+0.05(+0.68%)
Mar 03, 2005	7.415	7.494	7.364	7.486	11,344,910	+0.11(+1.55%)
Mar 02, 2005	7.176	7.372	7.070	7.372	9,628,999	+0.19(+2.63%)
Mar 01, 2005	7.388	7.443	7.014	7.183	15,206,536	-0.22(-2.92%)
Feb 28, 2005	7.580	7.616	7.187	7.400	14,487,141	-0.18(-2.38%)
Feb 25, 2005	7.466	7.592	7.455	7.580	7,628,079	+0.11(+1.53%)
Feb 24, 2005	7.411	7.478	7.290	7.466	8,469,875	+0.07(+0.96%)
Feb 23, 2005	7.313	7.514	7.309	7.396	18,938,890	+0.10(+1.40%)
Feb 22, 2005	7.443	7.510	7.203	7.294	14,328,604	-0.11(-1.49%)
Feb 18, 2005	7.384	7.541	7.364	7.404	13,711,762	+0.09(+1.18%)
Feb 17, 2005	7.349	7.419	7.270	7.317	12,133,012	-0.05(-0.69%)
Feb 16, 2005	6.916	7.384	6.916	7.368	17,381,260	+0.39(+5.51%)
Feb 15, 2005	6.897	7.011	6.897	6.983	5,704,264	+0.06(+0.79%)
Feb 14, 2005	6.956	6.999	6.877	6.928	4,677,211	-0.04(-0.56%)
Feb 11, 2005	6.995	7.062	6.897	6.967	5,858,474	-0.06(-0.89%)
Feb 10, 2005	6.755	7.054	6.743	7.030	12,610,149	+0.33(+4.93%)
Feb 09, 2005	6.775	6.791	6.661	6.700	6,992,151	-0.06(-0.87%)
Feb 08, 2005	6.759	6.881	6.720	6.759	5,410,348	-0.02(-0.23%)
Feb 07, 2005	6.956	6.979	6.735	6.775	7,708,492	-0.16(-2.27%)
Feb 04, 2005	6.889	6.975	6.857	6.932	8,163,235	+0.02(+0.23%)
Feb 03, 2005	6.916	6.956	6.822	6.916	7,638,512	+0.02(+0.28%)
Feb 02, 2005	6.732	6.940	6.720	6.897	15,547,275	+0.23(+3.48%)
Feb 01, 2005	6.653	6.716	6.602	6.665	6,835,396	+0.06(+0.89%)
Jan 31, 2005	6.586	6.680	6.531	6.606	15,452,865	+0.03(+0.48%)
Jan 28, 2005	6.563	6.578	6.401	6.574	8,284,619	+0.04(+0.60%)
Jan 27, 2005	6.244	6.645	6.048	6.535	21,640,374	+0.29(+4.66%)
Jan 26, 2005	6.185	6.279	6.170	6.244	4,690,953	+0.06(+1.02%)
Jan 25, 2005	6.213	6.272	6.115	6.181	6,738,950	-0.02(-0.38%)
Jan 24, 2005	6.256	6.335	6.197	6.205	5,005,990	-0.04(-0.63%)
Jan 21, 2005	6.236	6.303	6.209	6.244	7,603,140	+0.08(+1.27%)
Jan 20, 2005	6.209	6.232	6.107	6.166	5,892,574	-0.04(-0.70%)
Jan 19, 2005	6.288	6.299	6.205	6.209	4,455,311	-0.06(-1.00%)
Jan 18, 2005	6.193	6.350	6.189	6.272	7,917,414	+0.04(+0.69%)
Jan 14, 2005	6.319	6.327	6.177	6.229	7,582,782	-0.06(-0.94%)
Jan 13, 2005	6.299	6.386	6.268	6.288	6,812,748	+0.00(+0.06%)
Jan 12, 2005	6.181	6.319	6.166	6.284	8,931,489	+0.11(+1.72%)
Jan 11, 2005	6.201	6.240	6.095	6.177	5,742,435	+0.01(+0.13%)
Jan 10, 2005	6.040	6.229	6.005	6.170	6,096,661	+0.15(+2.41%)
Jan 07, 2005	6.091	6.138	5.993	6.024	5,074,952	-0.07(-1.10%)
Jan 06, 2005	5.989	6.166	5.965	6.091	8,680,579	+0.08(+1.37%)
Jan 05, 2005	6.056	6.126	5.973	6.008	7,735,466	-0.04(-0.71%)
Jan 04, 2005	6.130	6.209	6.012	6.052	8,020,730	-0.05(-0.84%)
Jan 03, 2005	6.382	6.386	6.064	6.103	13,037,154	-0.30(-4.67%)
Dec 31, 2004	6.323	6.401	6.323	6.401	3,234,604	+0.08(+1.24%)
Dec 30, 2004	6.327	6.409	6.303	6.323	4,012,528	-0.00(-0.06%)
Dec 29, 2004	6.236	6.346	6.232	6.327	4,688,662	+0.04(+0.69%)
Dec 28, 2004	6.331	6.350	6.236	6.284	4,154,269	-0.04(-0.62%)
Dec 27, 2004	6.378	6.398	6.295	6.323	5,379,302	-0.01(-0.19%)
Dec 23, 2004	6.346	6.421	6.327	6.335	3,565,165	-0.02(-0.25%)
Dec 22, 2004	6.523	6.531	6.288	6.350	12,645,775	-0.11(-1.76%)
Dec 21, 2004	6.484	6.504	6.421	6.464	5,083,604	+0.03(+0.49%)
Dec 20, 2004	6.433	6.504	6.366	6.433	6,347,826	+0.05(+0.74%)
Dec 17, 2004	6.284	6.413	6.272	6.386	8,513,390	+0.04(+0.62%)
Dec 16, 2004	6.559	6.563	6.307	6.346	8,226,090	-0.10(-1.52%)
Dec 15, 2004	6.264	6.508	6.229	6.445	13,652,724	+0.20(+3.21%)
Dec 14, 2004	6.288	6.370	6.209	6.244	6,292,351	-0.01(-0.13%)
Dec 13, 2004	6.126	6.252	6.107	6.252	6,108,621	+0.16(+2.65%)
Dec 10, 2004	6.087	6.166	6.036	6.091	6,327,977	+0.02(+0.32%)
Dec 09, 2004	6.012	6.091	5.961	6.071	8,321,772	+0.10(+1.64%)
Dec 08, 2004	6.036	6.079	5.871	5.973	14,919,745	-0.09(-1.49%)
Dec 07, 2004	6.236	6.240	5.997	6.064	8,463,513	-0.12(-1.97%)
Dec 06, 2004	6.299	6.358	6.174	6.185	8,449,772	-0.07(-1.19%)
Dec 03, 2004	6.071	6.307	5.977	6.260	16,317,055	+0.11(+1.79%)
Dec 02, 2004	6.421	6.421	5.938	6.150	24,060,664	-0.27(-4.22%)
Dec 01, 2004	6.578	6.637	6.354	6.421	21,634,520	-0.13(-1.98%)
Nov 30, 2004	6.622	6.680	6.425	6.551	15,485,183	-0.17(-2.51%)
Nov 29, 2004	6.720	6.751	6.508	6.720	25,880,654	+0.15(+2.27%)
Nov 26, 2004	6.504	6.649	6.449	6.570	7,188,858	+0.11(+1.70%)
Nov 24, 2004	6.209	6.496	6.189	6.460	14,447,443	+0.27(+4.38%)
Nov 23, 2004	6.225	6.299	6.162	6.189	13,287,556	+0.02(+0.32%)
Nov 22, 2004	6.067	6.189	6.012	6.170	13,833,400	+0.12(+2.01%)
Nov 19, 2004	5.985	6.130	5.938	6.048	20,821,988	+0.17(+2.87%)
Nov 18, 2004	5.729	5.922	5.678	5.879	16,286,010	+0.27(+4.76%)
Nov 17, 2004	5.608	5.651	5.545	5.612	8,606,273	+0.00(+0.07%)
Nov 16, 2004	5.600	5.659	5.564	5.608	10,321,674	-0.02(-0.42%)
Nov 15, 2004	5.765	5.765	5.564	5.631	9,078,829	-0.13(-2.25%)
Nov 12, 2004	5.749	5.796	5.655	5.761	10,625,260	-0.01(-0.14%)
Nov 11, 2004	5.698	5.796	5.663	5.769	17,600,362	+0.11(+1.87%)
Nov 10, 2004	5.466	5.694	5.403	5.663	27,202,642	+0.33(+6.19%)
Nov 09, 2004	5.234	5.337	5.168	5.333	12,955,214	+0.08(+1.50%)
Nov 08, 2004	5.211	5.262	5.152	5.254	11,030,890	+0.04(+0.83%)
Nov 05, 2004	5.230	5.266	5.128	5.211	9,448,323	+0.06(+1.14%)
Nov 04, 2004	5.089	5.187	5.077	5.152	18,241,124	+0.13(+2.58%)
Nov 03, 2004	4.951	5.030	4.932	5.022	7,920,722	+0.14(+2.90%)
Nov 02, 2004	4.967	4.975	4.861	4.881	6,726,736	-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