Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.549	9.616	9.321	9.600	8,486,670	+0.09(+0.95%)
Oct 30, 2006	9.640	9.640	9.471	9.510	20,594,998	-0.12(-1.26%)
Oct 27, 2006	9.667	9.867	9.620	9.632	9,703,305	-0.04(-0.37%)
Oct 26, 2006	9.718	9.777	9.533	9.667	25,730,006	-0.05(-0.53%)
Oct 25, 2006	9.675	9.840	9.545	9.718	11,666,309	+0.04(+0.45%)
Oct 24, 2006	9.522	9.679	9.518	9.675	10,892,457	+0.09(+0.94%)
Oct 23, 2006	9.569	9.754	9.490	9.585	8,427,633	-0.06(-0.61%)
Oct 20, 2006	9.663	9.687	9.490	9.643	9,559,528	+0.01(+0.08%)
Oct 19, 2006	9.431	9.655	9.408	9.636	9,802,550	+0.16(+1.70%)
Oct 18, 2006	9.620	9.706	9.412	9.474	8,568,102	-0.13(-1.39%)
Oct 17, 2006	9.659	9.655	9.490	9.608	8,174,941	-0.05(-0.53%)
Oct 16, 2006	9.494	9.663	9.463	9.659	6,544,279	+0.13(+1.36%)
Oct 13, 2006	9.557	9.659	9.486	9.530	7,524,508	+0.00(+0.04%)
Oct 12, 2006	9.282	9.581	9.247	9.526	11,455,351	+0.24(+2.62%)
Oct 11, 2006	9.494	9.494	9.258	9.282	5,373,703	-0.09(-0.92%)
Oct 10, 2006	9.231	9.392	9.184	9.368	6,230,005	+0.09(+0.97%)
Oct 09, 2006	9.353	9.474	9.239	9.278	5,753,631	-0.07(-0.76%)
Oct 06, 2006	9.250	9.357	9.164	9.349	8,995,616	+0.04(+0.46%)
Oct 05, 2006	9.164	9.404	9.164	9.306	16,144,523	+0.29(+3.18%)
Oct 04, 2006	9.117	9.219	8.932	9.019	21,760,994	-0.03(-0.35%)
Oct 03, 2006	9.372	9.376	9.038	9.050	11,585,132	-0.33(-3.48%)
Oct 02, 2006	9.427	9.447	9.298	9.376	9,899,504	-0.00(-0.04%)
Sep 29, 2006	9.392	9.443	9.270	9.380	8,451,299	-0.03(-0.29%)
Sep 28, 2006	9.254	9.423	9.239	9.408	13,343,540	+0.14(+1.48%)
Sep 27, 2006	9.235	9.364	9.125	9.270	11,259,916	+0.10(+1.11%)
Sep 26, 2006	8.897	9.195	8.842	9.168	10,872,863	+0.27(+3.05%)
Sep 25, 2006	8.960	8.995	8.775	8.897	13,507,166	-0.07(-0.79%)
Sep 22, 2006	9.034	9.066	8.842	8.968	8,484,889	-0.06(-0.61%)
Sep 21, 2006	8.889	9.172	8.889	9.023	14,434,465	+0.18(+2.00%)
Sep 20, 2006	9.019	9.137	8.842	8.846	21,909,606	-0.19(-2.13%)
Sep 19, 2006	9.195	9.278	8.991	9.038	6,360,040	-0.19(-2.04%)
Sep 18, 2006	9.089	9.250	9.007	9.227	9,757,762	+0.17(+1.91%)
Sep 15, 2006	9.011	9.082	8.834	9.054	15,480,348	+0.12(+1.36%)
Sep 14, 2006	9.176	9.254	8.842	8.932	21,133,208	-0.23(-2.53%)
Sep 13, 2006	9.199	9.325	9.140	9.164	10,342,032	-0.02(-0.17%)
Sep 12, 2006	9.137	9.247	9.089	9.180	9,638,669	-0.03(-0.30%)
Sep 11, 2006	9.329	9.423	9.101	9.207	9,913,245	-0.20(-2.17%)
Sep 08, 2006	9.608	9.663	9.380	9.412	10,302,080	-0.21(-2.21%)
Sep 07, 2006	9.628	9.710	9.486	9.624	8,762,519	+0.10(+1.07%)
Sep 06, 2006	9.812	9.809	9.522	9.522	13,292,645	-0.29(-2.96%)
Sep 05, 2006	9.754	9.844	9.671	9.812	6,355,714	+0.06(+0.56%)
Sep 01, 2006	9.742	9.801	9.636	9.757	3,769,761	+0.08(+0.81%)
Aug 31, 2006	9.687	9.734	9.632	9.679	5,629,194	-0.00(-0.04%)
Aug 30, 2006	9.915	9.915	9.537	9.683	9,981,444	-0.23(-2.34%)
Aug 29, 2006	9.856	9.926	9.785	9.915	5,379,811	+0.01(+0.08%)
Aug 28, 2006	9.840	9.970	9.754	9.907	8,207,259	+0.02(+0.16%)
Aug 25, 2006	9.761	9.970	9.738	9.891	6,611,460	+0.16(+1.61%)
Aug 24, 2006	9.726	9.750	9.612	9.734	10,110,462	+0.06(+0.65%)
Aug 23, 2006	9.781	9.903	9.636	9.671	4,718,181	-0.18(-1.87%)
Aug 22, 2006	9.671	9.860	9.671	9.856	22,651,904	+0.07(+0.72%)
Aug 21, 2006	9.797	9.907	9.773	9.785	8,490,996	-0.01(-0.12%)
Aug 18, 2006	9.757	9.801	9.616	9.797	7,744,882	+0.07(+0.73%)
Aug 17, 2006	9.761	9.844	9.651	9.726	7,013,781	-0.12(-1.24%)
Aug 16, 2006	9.812	9.981	9.769	9.848	11,502,428	+0.09(+0.93%)
Aug 15, 2006	9.675	9.785	9.632	9.757	9,862,605	+0.09(+0.94%)
Aug 14, 2006	9.530	9.691	9.482	9.667	12,633,051	+0.10(+1.03%)
Aug 11, 2006	9.510	9.643	9.482	9.569	6,454,704	+0.04(+0.41%)
Aug 10, 2006	9.553	9.612	9.435	9.530	6,821,400	-0.07(-0.78%)
Aug 09, 2006	9.628	9.785	9.537	9.604	9,220,825	+0.01(+0.08%)
Aug 08, 2006	9.588	9.757	9.522	9.596	8,529,931	-0.08(-0.85%)
Aug 07, 2006	9.801	9.832	9.671	9.679	11,012,314	+0.07(+0.74%)
Aug 04, 2006	9.801	9.805	9.510	9.608	8,793,565	-0.09(-0.97%)
Aug 03, 2006	9.761	9.793	9.616	9.702	11,766,317	+0.15(+1.52%)
Aug 02, 2006	9.655	9.773	9.427	9.557	10,712,545	-0.04(-0.45%)
Aug 01, 2006	9.530	9.687	9.506	9.600	10,970,835	+0.07(+0.74%)
Jul 31, 2006	9.412	9.651	9.400	9.530	11,555,613	+0.16(+1.68%)
Jul 28, 2006	9.474	9.478	9.290	9.372	8,211,330	-0.03(-0.29%)
Jul 27, 2006	9.533	9.588	9.325	9.400	9,585,993	-0.07(-0.75%)
Jul 26, 2006	9.290	9.537	9.215	9.471	10,025,468	+0.18(+1.95%)
Jul 25, 2006	9.133	9.380	9.125	9.290	8,342,130	+0.18(+2.03%)
Jul 24, 2006	8.826	9.184	8.818	9.105	8,424,833	+0.26(+2.89%)
Jul 21, 2006	8.913	9.019	8.834	8.850	11,133,188	-0.06(-0.71%)
Jul 20, 2006	9.019	9.117	8.905	8.913	6,560,310	-0.20(-2.16%)
Jul 19, 2006	9.038	9.152	8.936	9.109	8,717,986	+0.13(+1.40%)
Jul 18, 2006	8.960	9.011	8.877	8.983	10,339,233	+0.09(+1.02%)
Jul 17, 2006	9.042	9.082	8.803	8.893	8,263,243	-0.21(-2.29%)
Jul 14, 2006	8.999	9.117	8.901	9.101	8,890,264	+0.15(+1.62%)
Jul 13, 2006	9.038	9.078	8.873	8.956	12,335,318	-0.09(-1.00%)
Jul 12, 2006	9.097	9.105	8.964	9.046	7,158,576	-0.03(-0.35%)
Jul 11, 2006	9.007	9.113	8.928	9.078	7,939,299	+0.10(+1.09%)
Jul 10, 2006	8.956	9.046	8.909	8.979	5,637,592	-0.00(-0.04%)
Jul 07, 2006	9.097	9.137	8.885	8.983	10,843,089	-0.09(-0.95%)
Jul 06, 2006	9.192	9.231	9.007	9.070	11,472,146	-0.12(-1.33%)
Jul 05, 2006	9.203	9.239	9.034	9.192	9,549,095	-0.13(-1.43%)
Jul 03, 2006	8.964	9.329	8.964	9.325	6,749,384	+0.15(+1.58%)
Jun 30, 2006	9.215	9.254	9.079	9.180	10,301,316	+0.00(+0.00%)
Jun 29, 2006	9.097	9.270	9.015	9.180	14,699,371	+0.12(+1.34%)
Jun 28, 2006	8.964	9.085	8.909	9.058	9,673,786	+0.09(+1.01%)
Jun 27, 2006	8.763	8.999	8.747	8.968	16,415,027	+0.22(+2.56%)
Jun 26, 2006	8.736	8.763	8.606	8.744	13,610,991	+0.00(+0.00%)
Jun 23, 2006	8.901	8.901	8.547	8.744	28,673,494	+0.63(+7.75%)
Jun 22, 2006	8.248	8.268	8.076	8.115	9,751,655	-0.17(-2.04%)
Jun 21, 2006	8.225	8.429	8.182	8.284	8,344,674	+0.15(+1.79%)
Jun 20, 2006	8.201	8.303	8.103	8.138	8,534,002	-0.06(-0.77%)
Jun 19, 2006	8.508	8.516	8.138	8.201	13,574,601	-0.32(-3.78%)
Jun 16, 2006	8.520	8.571	8.358	8.524	8,504,738	+0.00(+0.05%)
Jun 15, 2006	8.252	8.547	8.233	8.520	11,812,122	+0.35(+4.23%)
Jun 14, 2006	7.973	8.186	7.883	8.174	9,160,260	+0.18(+2.31%)
Jun 13, 2006	8.201	8.221	7.973	7.989	13,907,961	-0.27(-3.28%)
Jun 12, 2006	8.417	8.484	8.237	8.260	16,660,339	-0.19(-2.23%)
Jun 09, 2006	8.339	8.484	8.339	8.449	10,059,567	+0.09(+1.08%)
Jun 08, 2006	8.449	8.449	8.028	8.358	26,134,364	-0.13(-1.53%)
Jun 07, 2006	8.645	8.728	8.457	8.488	14,228,851	-0.26(-2.92%)
Jun 06, 2006	8.810	8.964	8.614	8.744	15,658,734	-0.13(-1.46%)
Jun 05, 2006	9.156	9.172	8.858	8.873	9,950,398	-0.27(-2.92%)
Jun 02, 2006	9.019	9.144	8.960	9.140	18,554,636	+0.15(+1.66%)
Jun 01, 2006	8.881	9.011	8.763	8.991	11,853,347	+0.11(+1.24%)
May 31, 2006	8.755	8.889	8.716	8.881	11,555,613	+0.22(+2.54%)
May 30, 2006	8.920	9.038	8.626	8.661	21,286,910	+0.28(+3.28%)
May 26, 2006	8.252	8.390	8.193	8.386	7,254,004	+0.10(+1.19%)
May 25, 2006	8.056	8.358	7.973	8.288	12,206,809	+0.27(+3.38%)
May 24, 2006	8.036	8.186	7.863	8.017	13,097,210	-0.02(-0.20%)
May 23, 2006	8.178	8.331	8.013	8.032	11,157,363	-0.06(-0.68%)
May 22, 2006	8.154	8.170	7.899	8.087	14,153,781	-0.10(-1.20%)
May 19, 2006	8.134	8.248	7.985	8.186	12,541,441	+0.06(+0.68%)
May 18, 2006	8.205	8.449	8.091	8.131	12,979,135	-0.08(-1.00%)
May 17, 2006	8.351	8.437	8.174	8.213	11,348,981	-0.18(-2.20%)
May 16, 2006	8.547	8.614	8.370	8.398	20,183,516	-0.10(-1.20%)
May 15, 2006	8.602	8.657	8.390	8.500	14,840,858	-0.19(-2.22%)
May 12, 2006	8.920	8.940	8.681	8.692	12,633,815	-0.30(-3.32%)
May 11, 2006	9.223	9.223	8.932	8.991	8,206,496	-0.17(-1.89%)
May 10, 2006	9.074	9.223	9.074	9.164	6,147,301	+0.02(+0.21%)
May 09, 2006	9.085	9.176	8.979	9.144	10,855,558	+0.07(+0.82%)
May 08, 2006	8.877	9.078	8.775	9.070	10,934,954	+0.16(+1.76%)
May 05, 2006	8.834	8.948	8.771	8.913	14,346,163	+0.26(+2.95%)
May 04, 2006	8.645	8.858	8.429	8.657	18,823,614	-0.18(-2.05%)
May 03, 2006	8.850	8.999	8.783	8.838	10,584,545	-0.01(-0.13%)
May 02, 2006	8.747	8.885	8.747	8.850	14,896,079	+0.17(+1.99%)
May 01, 2006	8.657	8.744	8.634	8.677	11,362,468	+0.06(+0.68%)
Apr 28, 2006	8.744	8.775	8.586	8.618	8,642,917	-0.09(-1.04%)
Apr 27, 2006	8.645	8.803	8.445	8.708	10,351,193	-0.01(-0.09%)
Apr 26, 2006	8.803	8.964	8.645	8.716	9,055,163	-0.03(-0.36%)
Apr 25, 2006	8.826	8.873	8.704	8.747	13,946,386	-0.06(-0.71%)
Apr 24, 2006	8.952	8.987	8.716	8.810	10,142,780	-0.13(-1.41%)
Apr 21, 2006	9.070	9.074	8.850	8.936	10,745,372	-0.05(-0.57%)
Apr 20, 2006	9.117	9.172	8.861	8.987	5,943,214	-0.15(-1.59%)
Apr 19, 2006	9.062	9.156	8.889	9.133	10,669,539	+0.09(+0.96%)
Apr 18, 2006	8.744	9.062	8.791	9.046	12,658,753	+0.31(+3.51%)
Apr 17, 2006	8.626	8.744	8.567	8.740	7,094,704	+0.16(+1.88%)
Apr 13, 2006	8.614	8.622	8.461	8.579	5,628,431	-0.04(-0.41%)
Apr 12, 2006	8.606	8.673	8.492	8.614	7,857,104	+0.01(+0.09%)
Apr 11, 2006	8.724	8.814	8.496	8.606	8,550,034	-0.12(-1.35%)
Apr 10, 2006	8.689	8.775	8.645	8.724	9,153,898	+0.09(+1.05%)
Apr 07, 2006	8.838	8.842	8.559	8.634	19,442,746	-0.20(-2.23%)
Apr 06, 2006	8.657	8.842	8.641	8.830	17,986,652	+0.20(+2.28%)
Apr 05, 2006	8.531	8.645	8.453	8.634	14,821,773	+0.24(+2.90%)
Apr 04, 2006	8.398	8.453	8.331	8.390	11,971,931	-0.02(-0.19%)
Apr 03, 2006	8.449	8.547	8.339	8.406	9,662,081	+0.00(+0.00%)
Mar 31, 2006	8.417	8.449	8.351	8.406	12,272,972	-0.02(-0.19%)
Mar 30, 2006	8.189	8.449	8.189	8.421	21,769,900	+0.18(+2.14%)
Mar 29, 2006	8.244	8.284	8.178	8.244	11,180,775	+0.01(+0.14%)
Mar 28, 2006	8.182	8.288	8.166	8.233	11,209,785	+0.07(+0.87%)
Mar 27, 2006	8.131	8.201	8.060	8.162	8,044,396	-0.02(-0.19%)
Mar 24, 2006	8.154	8.300	8.076	8.178	13,173,552	+0.04(+0.43%)
Mar 23, 2006	8.056	8.248	8.024	8.142	12,706,085	+0.13(+1.62%)
Mar 22, 2006	7.918	8.134	7.895	8.013	8,625,358	+0.11(+1.39%)
Mar 21, 2006	8.036	8.146	7.891	7.903	11,575,717	-0.20(-2.52%)
Mar 20, 2006	8.209	8.311	8.032	8.107	14,185,081	-0.10(-1.24%)
Mar 17, 2006	8.241	8.268	8.127	8.209	15,888,014	-0.03(-0.33%)
Mar 16, 2006	8.028	8.276	7.977	8.237	15,200,428	+0.21(+2.64%)
Mar 15, 2006	8.024	8.076	7.934	8.024	11,533,220	-0.05(-0.58%)
Mar 14, 2006	7.997	8.091	7.934	8.072	8,862,527	+0.07(+0.93%)
Mar 13, 2006	7.883	8.028	7.879	7.997	9,754,200	+0.15(+1.95%)
Mar 10, 2006	7.808	7.997	7.761	7.844	12,652,646	+0.06(+0.71%)
Mar 09, 2006	7.867	7.989	7.773	7.789	12,101,967	-0.09(-1.20%)
Mar 08, 2006	7.702	7.946	7.663	7.883	27,191,444	+0.22(+2.92%)
Mar 07, 2006	7.973	7.977	7.604	7.659	30,751,774	-0.34(-4.27%)
Mar 06, 2006	8.370	8.374	7.867	8.001	25,464,338	-0.51(-6.05%)
Mar 03, 2006	8.618	8.618	8.508	8.516	10,452,728	-0.10(-1.14%)
Mar 02, 2006	8.704	8.728	8.547	8.614	11,718,985	+0.03(+0.32%)
Mar 01, 2006	8.669	8.775	8.575	8.586	15,373,470	+0.11(+1.30%)
Feb 28, 2006	8.696	8.606	8.174	8.476	28,059,706	-0.22(-2.53%)
Feb 27, 2006	8.791	8.842	8.628	8.696	8,785,167	-0.09(-1.03%)
Feb 24, 2006	8.685	8.842	8.685	8.787	8,842,169	+0.20(+2.38%)
Feb 23, 2006	8.567	8.700	8.425	8.582	17,999,630	-0.07(-0.86%)
Feb 22, 2006	8.881	8.905	8.645	8.657	10,230,573	-0.26(-2.91%)
Feb 21, 2006	8.940	9.038	8.846	8.916	9,177,310	+0.17(+1.98%)
Feb 17, 2006	8.704	8.861	8.685	8.744	12,497,672	+0.04(+0.45%)
Feb 16, 2006	8.551	8.799	8.551	8.704	9,802,041	+0.15(+1.79%)
Feb 15, 2006	8.468	8.689	8.461	8.551	10,534,414	+0.12(+1.45%)
Feb 14, 2006	8.527	8.586	8.327	8.429	15,059,196	-0.20(-2.32%)
Feb 13, 2006	8.645	8.763	8.579	8.630	7,840,309	+0.02(+0.27%)
Feb 10, 2006	8.724	8.810	8.535	8.606	11,305,975	-0.09(-1.04%)
Feb 09, 2006	8.834	8.968	8.665	8.696	10,892,711	-0.13(-1.43%)
Feb 08, 2006	8.704	8.850	8.606	8.822	11,507,009	-0.02(-0.27%)
Feb 07, 2006	9.097	9.105	8.763	8.846	13,377,894	-0.36(-3.93%)
Feb 06, 2006	9.097	9.306	9.097	9.207	6,850,410	+0.15(+1.65%)
Feb 03, 2006	9.109	9.223	9.007	9.058	8,308,539	-0.07(-0.73%)
Feb 02, 2006	9.286	9.349	8.983	9.125	11,447,971	-0.21(-2.27%)
Feb 01, 2006	9.302	9.526	9.278	9.337	8,852,348	-0.03(-0.34%)
Jan 31, 2006	9.392	9.526	9.306	9.368	11,021,475	-0.11(-1.16%)
Jan 30, 2006	9.353	9.565	9.345	9.478	7,517,383	+0.09(+0.92%)
Jan 27, 2006	9.290	9.510	9.306	9.392	9,228,204	+0.11(+1.14%)
Jan 26, 2006	9.345	9.416	8.901	9.286	17,671,868	-0.06(-0.59%)
Jan 25, 2006	9.695	9.722	9.235	9.341	14,655,602	-0.28(-2.86%)
Jan 24, 2006	9.624	9.730	9.551	9.616	10,862,429	-0.02(-0.20%)
Jan 23, 2006	9.903	9.903	9.616	9.636	12,236,837	-0.20(-2.00%)
Jan 20, 2006	10.00	10.05	9.793	9.832	19,464,376	-0.02(-0.24%)
Jan 19, 2006	9.746	9.875	9.659	9.856	8,917,493	+0.13(+1.29%)
Jan 18, 2006	9.824	9.883	9.659	9.730	14,754,337	-0.14(-1.43%)
Jan 17, 2006	9.816	9.938	9.746	9.871	14,085,837	+0.20(+2.11%)
Jan 13, 2006	9.628	9.702	9.588	9.667	8,551,815	+0.06(+0.57%)
Jan 12, 2006	9.588	9.718	9.514	9.612	14,696,572	+0.04(+0.45%)
Jan 11, 2006	9.592	9.616	9.427	9.569	8,871,942	-0.06(-0.57%)
Jan 10, 2006	9.451	9.636	9.447	9.624	7,703,403	+0.08(+0.86%)
Jan 09, 2006	9.384	9.545	9.338	9.541	10,725,014	+0.15(+1.63%)
Jan 06, 2006	9.392	9.467	9.353	9.388	6,984,262	+0.04(+0.38%)
Jan 05, 2006	9.451	9.463	9.231	9.353	10,580,982	-0.10(-1.04%)
Jan 04, 2006	9.376	9.502	9.270	9.451	10,109,444	+0.06(+0.63%)
Jan 03, 2006	9.156	9.427	9.137	9.392	12,299,692	+0.29(+3.15%)
Dec 30, 2005	9.003	9.160	8.940	9.105	6,268,685	+0.06(+0.65%)
Dec 29, 2005	9.137	9.250	9.019	9.046	6,274,537	-0.09(-0.99%)
Dec 28, 2005	9.168	9.188	9.003	9.137	7,854,814	+0.04(+0.43%)
Dec 27, 2005	9.329	9.333	8.995	9.097	9,498,709	-0.27(-2.85%)
Dec 23, 2005	9.337	9.376	9.129	9.364	6,814,783	+0.00(+0.04%)
Dec 22, 2005	9.486	9.530	9.333	9.361	10,285,539	-0.04(-0.42%)
Dec 21, 2005	9.372	9.478	9.270	9.400	12,215,716	-0.03(-0.29%)
Dec 20, 2005	9.270	9.490	9.266	9.427	12,221,569	+0.12(+1.27%)
Dec 19, 2005	9.313	9.404	9.294	9.309	11,670,635	-0.02(-0.21%)
Dec 16, 2005	9.620	9.620	9.313	9.329	13,955,038	-0.22(-2.34%)
Dec 15, 2005	9.679	9.738	9.435	9.553	9,248,053	-0.12(-1.26%)
Dec 14, 2005	9.408	9.714	9.404	9.675	18,312,378	+0.33(+3.53%)
Dec 13, 2005	9.376	9.443	9.309	9.345	15,703,521	+0.05(+0.55%)
Dec 12, 2005	9.431	9.431	9.176	9.294	22,186,472	+0.36(+4.00%)
Dec 09, 2005	9.105	9.129	8.920	8.936	8,189,955	-0.18(-1.98%)
Dec 08, 2005	9.038	9.239	9.034	9.117	14,426,576	+0.13(+1.49%)
Dec 07, 2005	9.034	9.195	8.877	8.983	7,544,103	-0.05(-0.57%)
Dec 06, 2005	8.803	9.207	8.732	9.034	16,186,511	+0.32(+3.65%)
Dec 05, 2005	8.775	8.834	8.673	8.716	11,562,230	+0.02(+0.23%)
Dec 02, 2005	8.669	8.763	8.586	8.696	6,958,306	-0.01(-0.09%)
Dec 01, 2005	8.449	8.724	8.531	8.704	10,340,251	+0.26(+3.02%)
Nov 30, 2005	8.557	8.610	8.390	8.449	18,496,616	-0.10(-1.15%)
Nov 29, 2005	8.472	8.622	8.484	8.547	10,107,154	+0.08(+0.93%)
Nov 28, 2005	8.685	8.708	8.429	8.468	9,955,488	-0.31(-3.58%)
Nov 25, 2005	8.704	8.783	8.641	8.783	5,050,777	+0.15(+1.73%)
Nov 23, 2005	8.787	8.842	8.586	8.634	8,645,716	-0.22(-2.49%)
Nov 22, 2005	8.763	8.861	8.720	8.854	8,081,040	+0.20(+2.27%)
Nov 21, 2005	8.520	8.673	8.488	8.657	9,954,215	+0.11(+1.29%)
Nov 18, 2005	8.547	8.641	8.398	8.547	32,657,268	+0.00(+0.00%)
Nov 17, 2005	8.606	8.626	8.410	8.547	16,369,731	+0.32(+3.92%)
Nov 16, 2005	8.028	8.307	8.036	8.225	11,188,918	+0.20(+2.45%)
Nov 15, 2005	8.028	8.237	7.981	8.028	8,684,141	-0.00(-0.05%)
Nov 14, 2005	8.056	8.516	7.859	8.032	12,615,493	+0.09(+1.09%)
Nov 11, 2005	7.761	7.989	7.679	7.946	12,629,489	+0.10(+1.25%)
Nov 10, 2005	7.938	7.989	7.745	7.848	16,990,644	-0.22(-2.78%)
Nov 09, 2005	8.064	8.193	7.859	8.072	13,251,675	+0.01(+0.10%)
Nov 08, 2005	8.115	8.272	8.005	8.064	11,992,798	-0.13(-1.63%)
Nov 07, 2005	8.586	8.586	8.024	8.197	14,407,745	-0.40(-4.62%)
Nov 04, 2005	8.779	8.799	8.457	8.594	9,857,770	-0.24(-2.76%)
Nov 03, 2005	8.410	8.858	8.410	8.838	12,472,479	+0.38(+4.51%)
Nov 02, 2005	8.606	8.740	8.425	8.457	14,409,272	-0.22(-2.49%)

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