Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.559	9.626	9.331	9.610	8,477,873	+0.09(+0.95%)
Oct 30, 2006	9.650	9.650	9.480	9.520	20,573,650	-0.12(-1.26%)
Oct 27, 2006	9.677	9.878	9.630	9.642	9,693,247	-0.04(-0.37%)
Oct 26, 2006	9.728	9.787	9.543	9.677	25,703,334	-0.05(-0.53%)
Oct 25, 2006	9.685	9.850	9.555	9.728	11,654,215	+0.04(+0.45%)
Oct 24, 2006	9.532	9.689	9.528	9.685	10,881,166	+0.09(+0.94%)
Oct 23, 2006	9.579	9.764	9.500	9.594	8,418,896	-0.06(-0.61%)
Oct 20, 2006	9.673	9.697	9.500	9.653	9,549,618	+0.01(+0.08%)
Oct 19, 2006	9.441	9.665	9.417	9.646	9,792,388	+0.16(+1.70%)
Oct 18, 2006	9.630	9.716	9.421	9.484	8,559,220	-0.13(-1.39%)
Oct 17, 2006	9.669	9.665	9.500	9.618	8,166,467	-0.05(-0.53%)
Oct 16, 2006	9.504	9.673	9.473	9.669	6,537,495	+0.13(+1.36%)
Oct 13, 2006	9.567	9.669	9.496	9.539	7,516,708	+0.00(+0.04%)
Oct 12, 2006	9.292	9.591	9.256	9.535	11,443,476	+0.24(+2.62%)
Oct 11, 2006	9.504	9.504	9.268	9.292	5,368,133	-0.09(-0.92%)
Oct 10, 2006	9.240	9.402	9.193	9.378	6,223,546	+0.09(+0.97%)
Oct 09, 2006	9.362	9.484	9.248	9.288	5,747,667	-0.07(-0.76%)
Oct 06, 2006	9.260	9.366	9.174	9.358	8,986,291	+0.04(+0.46%)
Oct 05, 2006	9.174	9.414	9.174	9.315	16,127,787	+0.29(+3.18%)
Oct 04, 2006	9.126	9.229	8.941	9.028	21,738,436	-0.03(-0.35%)
Oct 03, 2006	9.382	9.386	9.048	9.059	11,573,123	-0.33(-3.48%)
Oct 02, 2006	9.437	9.457	9.307	9.386	9,889,242	-0.00(-0.04%)
Sep 29, 2006	9.402	9.453	9.280	9.390	8,442,538	-0.03(-0.29%)
Sep 28, 2006	9.264	9.433	9.248	9.417	13,329,707	+0.14(+1.48%)
Sep 27, 2006	9.244	9.374	9.134	9.280	11,248,243	+0.10(+1.11%)
Sep 26, 2006	8.906	9.205	8.851	9.177	10,861,591	+0.27(+3.05%)
Sep 25, 2006	8.969	9.004	8.784	8.906	13,493,164	-0.07(-0.79%)
Sep 22, 2006	9.044	9.075	8.851	8.977	8,476,093	-0.06(-0.61%)
Sep 21, 2006	8.898	9.181	8.898	9.032	14,419,502	+0.18(+2.00%)
Sep 20, 2006	9.028	9.146	8.851	8.855	21,886,894	-0.19(-2.13%)
Sep 19, 2006	9.205	9.288	9.000	9.048	6,353,447	-0.19(-2.04%)
Sep 18, 2006	9.099	9.260	9.016	9.236	9,747,647	+0.17(+1.91%)
Sep 15, 2006	9.020	9.091	8.843	9.063	15,464,301	+0.12(+1.36%)
Sep 14, 2006	9.185	9.264	8.851	8.941	21,111,302	-0.23(-2.53%)
Sep 13, 2006	9.209	9.335	9.150	9.174	10,331,311	-0.02(-0.17%)
Sep 12, 2006	9.146	9.256	9.099	9.189	9,628,677	-0.03(-0.30%)
Sep 11, 2006	9.339	9.433	9.111	9.217	9,902,969	-0.20(-2.17%)
Sep 08, 2006	9.618	9.673	9.390	9.421	10,291,400	-0.21(-2.20%)
Sep 07, 2006	9.638	9.720	9.496	9.634	8,753,436	+0.10(+1.07%)
Sep 06, 2006	9.823	9.819	9.532	9.532	13,278,866	-0.29(-2.96%)
Sep 05, 2006	9.764	9.854	9.681	9.823	6,349,126	+0.06(+0.56%)
Sep 01, 2006	9.752	9.811	9.646	9.768	3,765,853	+0.08(+0.81%)
Aug 31, 2006	9.697	9.744	9.642	9.689	5,623,359	-0.00(-0.04%)
Aug 30, 2006	9.925	9.925	9.547	9.693	9,971,097	-0.23(-2.34%)
Aug 29, 2006	9.866	9.937	9.795	9.925	5,374,234	+0.01(+0.08%)
Aug 28, 2006	9.850	9.980	9.764	9.917	8,198,751	+0.02(+0.16%)
Aug 25, 2006	9.771	9.980	9.748	9.901	6,604,606	+0.16(+1.61%)
Aug 24, 2006	9.736	9.760	9.622	9.744	10,099,981	+0.06(+0.65%)
Aug 23, 2006	9.791	9.913	9.646	9.681	4,713,290	-0.18(-1.87%)
Aug 22, 2006	9.681	9.870	9.681	9.866	22,628,422	+0.07(+0.72%)
Aug 21, 2006	9.807	9.917	9.783	9.795	8,482,194	-0.01(-0.12%)
Aug 18, 2006	9.768	9.811	9.626	9.807	7,736,853	+0.07(+0.73%)
Aug 17, 2006	9.771	9.854	9.661	9.736	7,006,510	-0.12(-1.24%)
Aug 16, 2006	9.823	9.992	9.779	9.858	11,490,505	+0.09(+0.93%)
Aug 15, 2006	9.685	9.795	9.642	9.768	9,852,381	+0.09(+0.93%)
Aug 14, 2006	9.539	9.701	9.492	9.677	12,619,956	+0.10(+1.03%)
Aug 11, 2006	9.520	9.653	9.492	9.579	6,448,013	+0.04(+0.41%)
Aug 10, 2006	9.563	9.622	9.445	9.539	6,814,328	-0.07(-0.78%)
Aug 09, 2006	9.638	9.795	9.547	9.614	9,211,266	+0.01(+0.08%)
Aug 08, 2006	9.598	9.768	9.532	9.606	8,521,088	-0.08(-0.85%)
Aug 07, 2006	9.811	9.842	9.681	9.689	11,000,898	+0.07(+0.74%)
Aug 04, 2006	9.811	9.815	9.520	9.618	8,784,449	-0.09(-0.97%)
Aug 03, 2006	9.771	9.803	9.626	9.712	11,754,120	+0.15(+1.52%)
Aug 02, 2006	9.665	9.783	9.437	9.567	10,701,440	-0.04(-0.45%)
Aug 01, 2006	9.539	9.697	9.516	9.610	10,959,462	+0.07(+0.74%)
Jul 31, 2006	9.421	9.661	9.410	9.539	11,543,634	+0.16(+1.68%)
Jul 28, 2006	9.484	9.488	9.299	9.382	8,202,818	-0.03(-0.29%)
Jul 27, 2006	9.543	9.598	9.335	9.410	9,576,056	-0.07(-0.75%)
Jul 26, 2006	9.299	9.547	9.225	9.480	10,015,075	+0.18(+1.95%)
Jul 25, 2006	9.142	9.390	9.134	9.299	8,333,482	+0.18(+2.03%)
Jul 24, 2006	8.835	9.193	8.827	9.115	8,416,100	+0.26(+2.89%)
Jul 21, 2006	8.922	9.028	8.843	8.859	11,121,647	-0.06(-0.71%)
Jul 20, 2006	9.028	9.126	8.914	8.922	6,553,510	-0.20(-2.16%)
Jul 19, 2006	9.048	9.162	8.945	9.118	8,708,949	+0.13(+1.40%)
Jul 18, 2006	8.969	9.020	8.886	8.993	10,328,515	+0.09(+1.02%)
Jul 17, 2006	9.052	9.091	8.812	8.902	8,254,677	-0.21(-2.29%)
Jul 14, 2006	9.008	9.126	8.910	9.111	8,881,048	+0.15(+1.62%)
Jul 13, 2006	9.048	9.087	8.882	8.965	12,322,531	-0.09(-1.00%)
Jul 12, 2006	9.107	9.115	8.973	9.056	7,151,155	-0.03(-0.35%)
Jul 11, 2006	9.016	9.122	8.938	9.087	7,931,069	+0.10(+1.09%)
Jul 10, 2006	8.965	9.056	8.918	8.989	5,631,748	-0.00(-0.04%)
Jul 07, 2006	9.107	9.146	8.894	8.993	10,831,849	-0.09(-0.95%)
Jul 06, 2006	9.201	9.240	9.016	9.079	11,460,254	-0.12(-1.33%)
Jul 05, 2006	9.213	9.248	9.044	9.201	9,539,196	-0.13(-1.43%)
Jul 03, 2006	8.973	9.339	8.973	9.335	6,742,387	+0.15(+1.58%)
Jun 30, 2006	9.225	9.264	9.088	9.189	10,290,638	+0.00(+0.00%)
Jun 29, 2006	9.107	9.280	9.024	9.189	14,684,133	+0.12(+1.34%)
Jun 28, 2006	8.973	9.095	8.918	9.067	9,663,758	+0.09(+1.01%)
Jun 27, 2006	8.772	9.008	8.757	8.977	16,398,011	+0.22(+2.56%)
Jun 26, 2006	8.745	8.772	8.615	8.753	13,596,881	+0.00(+0.00%)
Jun 23, 2006	8.910	8.910	8.556	8.753	28,643,770	+0.63(+7.75%)
Jun 22, 2006	8.257	8.277	8.084	8.123	9,741,546	-0.17(-2.04%)
Jun 21, 2006	8.233	8.438	8.190	8.292	8,336,024	+0.15(+1.79%)
Jun 20, 2006	8.210	8.312	8.111	8.147	8,525,156	-0.06(-0.77%)
Jun 19, 2006	8.517	8.524	8.147	8.210	13,560,529	-0.32(-3.78%)
Jun 16, 2006	8.528	8.580	8.367	8.532	8,495,922	+0.00(+0.05%)
Jun 15, 2006	8.261	8.556	8.241	8.528	11,799,877	+0.35(+4.23%)
Jun 14, 2006	7.982	8.194	7.891	8.182	9,150,764	+0.18(+2.31%)
Jun 13, 2006	8.210	8.229	7.982	7.997	13,893,543	-0.27(-3.28%)
Jun 12, 2006	8.426	8.493	8.245	8.269	16,643,069	-0.19(-2.23%)
Jun 09, 2006	8.347	8.493	8.347	8.458	10,049,139	+0.09(+1.08%)
Jun 08, 2006	8.458	8.458	8.037	8.367	26,107,272	-0.13(-1.53%)
Jun 07, 2006	8.654	8.737	8.465	8.497	14,214,101	-0.26(-2.92%)
Jun 06, 2006	8.820	8.973	8.623	8.753	15,642,502	-0.13(-1.46%)
Jun 05, 2006	9.166	9.181	8.867	8.882	9,940,084	-0.27(-2.92%)
Jun 02, 2006	9.028	9.154	8.969	9.150	18,535,402	+0.15(+1.66%)
Jun 01, 2006	8.890	9.020	8.772	9.000	11,841,059	+0.11(+1.24%)
May 31, 2006	8.764	8.898	8.725	8.890	11,543,634	+0.22(+2.54%)
May 30, 2006	8.930	9.048	8.635	8.670	21,264,844	+0.28(+3.28%)
May 26, 2006	8.261	8.399	8.202	8.395	7,246,484	+0.10(+1.19%)
May 25, 2006	8.064	8.367	7.982	8.296	12,194,155	+0.27(+3.38%)
May 24, 2006	8.045	8.194	7.871	8.025	13,083,633	-0.02(-0.20%)
May 23, 2006	8.186	8.340	8.021	8.041	11,145,797	-0.06(-0.68%)
May 22, 2006	8.163	8.178	7.907	8.096	14,139,109	-0.10(-1.20%)
May 19, 2006	8.143	8.257	7.993	8.194	12,528,440	+0.06(+0.68%)
May 18, 2006	8.214	8.458	8.100	8.139	12,965,680	-0.08(-1.00%)
May 17, 2006	8.359	8.446	8.182	8.222	11,337,217	-0.18(-2.20%)
May 16, 2006	8.556	8.623	8.379	8.406	20,162,594	-0.10(-1.20%)
May 15, 2006	8.611	8.666	8.399	8.509	14,825,474	-0.19(-2.22%)
May 12, 2006	8.930	8.949	8.690	8.701	12,620,718	-0.30(-3.32%)
May 11, 2006	9.233	9.233	8.941	9.000	8,197,988	-0.17(-1.89%)
May 10, 2006	9.083	9.233	9.083	9.174	6,140,929	+0.02(+0.21%)
May 09, 2006	9.095	9.185	8.989	9.154	10,844,305	+0.07(+0.82%)
May 08, 2006	8.886	9.087	8.784	9.079	10,923,618	+0.16(+1.76%)
May 05, 2006	8.843	8.957	8.780	8.922	14,331,291	+0.26(+2.95%)
May 04, 2006	8.654	8.867	8.438	8.666	18,804,100	-0.18(-2.05%)
May 03, 2006	8.859	9.008	8.792	8.847	10,573,573	-0.01(-0.13%)
May 02, 2006	8.757	8.894	8.757	8.859	14,880,637	+0.17(+1.99%)
May 01, 2006	8.666	8.753	8.642	8.686	11,350,690	+0.06(+0.68%)
Apr 28, 2006	8.753	8.784	8.595	8.627	8,633,957	-0.09(-1.04%)
Apr 27, 2006	8.654	8.812	8.454	8.717	10,340,463	-0.01(-0.09%)
Apr 26, 2006	8.812	8.973	8.654	8.725	9,045,776	-0.03(-0.36%)
Apr 25, 2006	8.835	8.882	8.713	8.757	13,931,929	-0.06(-0.71%)
Apr 24, 2006	8.961	8.997	8.725	8.820	10,132,266	-0.13(-1.41%)
Apr 21, 2006	9.079	9.083	8.859	8.945	10,734,233	-0.05(-0.57%)
Apr 20, 2006	9.126	9.181	8.871	8.997	5,937,053	-0.15(-1.59%)
Apr 19, 2006	9.071	9.166	8.898	9.142	10,658,478	+0.09(+0.96%)
Apr 18, 2006	8.753	9.071	8.800	9.056	12,645,631	+0.31(+3.51%)
Apr 17, 2006	8.635	8.753	8.576	8.749	7,087,349	+0.16(+1.88%)
Apr 13, 2006	8.623	8.631	8.469	8.587	5,622,596	-0.04(-0.41%)
Apr 12, 2006	8.615	8.682	8.501	8.623	7,848,959	+0.01(+0.09%)
Apr 11, 2006	8.733	8.823	8.505	8.615	8,541,171	-0.12(-1.35%)
Apr 10, 2006	8.698	8.784	8.654	8.733	9,144,409	+0.09(+1.05%)
Apr 07, 2006	8.847	8.851	8.568	8.642	19,422,590	-0.20(-2.23%)
Apr 06, 2006	8.666	8.851	8.650	8.839	17,968,006	+0.20(+2.28%)
Apr 05, 2006	8.540	8.654	8.462	8.642	14,806,408	+0.24(+2.90%)
Apr 04, 2006	8.406	8.462	8.340	8.399	11,959,520	-0.02(-0.19%)
Apr 03, 2006	8.458	8.556	8.347	8.414	9,652,065	+0.00(+0.00%)
Mar 31, 2006	8.426	8.458	8.359	8.414	12,260,250	-0.02(-0.19%)
Mar 30, 2006	8.198	8.458	8.198	8.430	21,747,332	+0.18(+2.14%)
Mar 29, 2006	8.253	8.292	8.186	8.253	11,169,184	+0.01(+0.14%)
Mar 28, 2006	8.190	8.296	8.174	8.241	11,198,164	+0.07(+0.87%)
Mar 27, 2006	8.139	8.210	8.068	8.170	8,036,057	-0.02(-0.19%)
Mar 24, 2006	8.163	8.308	8.084	8.186	13,159,896	+0.04(+0.43%)
Mar 23, 2006	8.064	8.257	8.033	8.151	12,692,914	+0.13(+1.62%)
Mar 22, 2006	7.927	8.143	7.903	8.021	8,616,417	+0.11(+1.39%)
Mar 21, 2006	8.045	8.155	7.899	7.911	11,563,717	-0.20(-2.52%)
Mar 20, 2006	8.218	8.320	8.041	8.115	14,170,377	-0.10(-1.24%)
Mar 17, 2006	8.249	8.277	8.135	8.218	15,871,544	-0.03(-0.33%)
Mar 16, 2006	8.037	8.285	7.986	8.245	15,184,671	+0.21(+2.64%)
Mar 15, 2006	8.033	8.084	7.942	8.033	11,521,264	-0.05(-0.58%)
Mar 14, 2006	8.005	8.100	7.942	8.080	8,853,340	+0.07(+0.93%)
Mar 13, 2006	7.891	8.037	7.887	8.005	9,744,088	+0.15(+1.95%)
Mar 10, 2006	7.816	8.005	7.769	7.852	12,639,530	+0.06(+0.71%)
Mar 09, 2006	7.875	7.997	7.781	7.797	12,089,421	-0.09(-1.20%)
Mar 08, 2006	7.710	7.954	7.671	7.891	27,163,258	+0.22(+2.92%)
Mar 07, 2006	7.982	7.986	7.612	7.667	30,719,896	-0.34(-4.27%)
Mar 06, 2006	8.379	8.383	7.875	8.009	25,437,940	-0.52(-6.05%)
Mar 03, 2006	8.627	8.627	8.517	8.524	10,441,892	-0.10(-1.14%)
Mar 02, 2006	8.713	8.737	8.556	8.623	11,706,837	+0.03(+0.32%)
Mar 01, 2006	8.678	8.784	8.583	8.595	15,357,533	+0.11(+1.30%)
Feb 28, 2006	8.705	8.615	8.182	8.485	28,030,618	-0.22(-2.53%)
Feb 27, 2006	8.800	8.851	8.637	8.705	8,776,060	-0.09(-1.03%)
Feb 24, 2006	8.694	8.851	8.694	8.796	8,833,003	+0.20(+2.38%)
Feb 23, 2006	8.576	8.709	8.434	8.591	17,980,970	-0.07(-0.86%)
Feb 22, 2006	8.890	8.914	8.654	8.666	10,219,968	-0.26(-2.91%)
Feb 21, 2006	8.949	9.048	8.855	8.926	9,167,796	+0.17(+1.98%)
Feb 17, 2006	8.713	8.871	8.694	8.753	12,484,716	+0.04(+0.45%)
Feb 16, 2006	8.560	8.808	8.560	8.713	9,791,880	+0.15(+1.79%)
Feb 15, 2006	8.477	8.698	8.469	8.560	10,523,493	+0.12(+1.45%)
Feb 14, 2006	8.536	8.595	8.336	8.438	15,043,585	-0.20(-2.32%)
Feb 13, 2006	8.654	8.772	8.587	8.639	7,832,182	+0.02(+0.27%)
Feb 10, 2006	8.733	8.820	8.544	8.615	11,294,255	-0.09(-1.04%)
Feb 09, 2006	8.843	8.977	8.674	8.705	10,881,420	-0.13(-1.43%)
Feb 08, 2006	8.713	8.859	8.615	8.831	11,495,080	-0.02(-0.27%)
Feb 07, 2006	9.107	9.115	8.772	8.855	13,364,026	-0.36(-3.93%)
Feb 06, 2006	9.107	9.315	9.107	9.217	6,843,308	+0.15(+1.65%)
Feb 03, 2006	9.118	9.233	9.016	9.067	8,299,926	-0.07(-0.73%)
Feb 02, 2006	9.296	9.358	8.993	9.134	11,436,104	-0.21(-2.27%)
Feb 01, 2006	9.311	9.535	9.288	9.347	8,843,171	-0.03(-0.34%)
Jan 31, 2006	9.402	9.535	9.315	9.378	11,010,050	-0.11(-1.16%)
Jan 30, 2006	9.362	9.575	9.354	9.488	7,509,590	+0.09(+0.92%)
Jan 27, 2006	9.299	9.520	9.315	9.402	9,218,638	+0.11(+1.14%)
Jan 26, 2006	9.354	9.425	8.910	9.296	17,653,550	-0.06(-0.59%)
Jan 25, 2006	9.705	9.732	9.244	9.351	14,640,409	-0.28(-2.86%)
Jan 24, 2006	9.634	9.740	9.561	9.626	10,851,169	-0.02(-0.20%)
Jan 23, 2006	9.913	9.913	9.626	9.646	12,224,152	-0.20(-2.00%)
Jan 20, 2006	10.01	10.06	9.803	9.842	19,444,198	-0.02(-0.24%)
Jan 19, 2006	9.756	9.886	9.669	9.866	8,908,249	+0.13(+1.29%)
Jan 18, 2006	9.834	9.893	9.669	9.740	14,739,043	-0.14(-1.43%)
Jan 17, 2006	9.827	9.948	9.756	9.882	14,071,235	+0.20(+2.11%)
Jan 13, 2006	9.638	9.712	9.598	9.677	8,542,950	+0.06(+0.57%)
Jan 12, 2006	9.598	9.728	9.524	9.622	14,681,337	+0.04(+0.45%)
Jan 11, 2006	9.602	9.626	9.437	9.579	8,862,745	-0.06(-0.57%)
Jan 10, 2006	9.461	9.646	9.457	9.634	7,695,417	+0.08(+0.86%)
Jan 09, 2006	9.394	9.555	9.347	9.551	10,713,896	+0.15(+1.63%)
Jan 06, 2006	9.402	9.476	9.362	9.398	6,977,022	+0.04(+0.38%)
Jan 05, 2006	9.461	9.473	9.240	9.362	10,570,014	-0.10(-1.04%)
Jan 04, 2006	9.386	9.512	9.280	9.461	10,098,964	+0.06(+0.63%)
Jan 03, 2006	9.166	9.437	9.146	9.402	12,286,942	+0.29(+3.15%)
Dec 30, 2005	9.012	9.170	8.949	9.115	6,262,186	+0.06(+0.65%)
Dec 29, 2005	9.146	9.260	9.028	9.056	6,268,033	-0.09(-0.99%)
Dec 28, 2005	9.177	9.197	9.012	9.146	7,846,671	+0.04(+0.43%)
Dec 27, 2005	9.339	9.343	9.004	9.107	9,488,862	-0.27(-2.85%)
Dec 23, 2005	9.347	9.385	9.138	9.374	6,807,719	+0.00(+0.04%)
Dec 22, 2005	9.496	9.539	9.343	9.370	10,274,877	-0.04(-0.42%)
Dec 21, 2005	9.382	9.488	9.280	9.410	12,203,053	-0.03(-0.29%)
Dec 20, 2005	9.280	9.500	9.276	9.437	12,208,900	+0.12(+1.27%)
Dec 19, 2005	9.323	9.414	9.303	9.319	11,658,537	-0.02(-0.21%)
Dec 16, 2005	9.630	9.630	9.323	9.339	13,940,572	-0.22(-2.34%)
Dec 15, 2005	9.689	9.748	9.445	9.563	9,238,466	-0.12(-1.26%)
Dec 14, 2005	9.417	9.724	9.414	9.685	18,293,394	+0.33(+3.53%)
Dec 13, 2005	9.386	9.453	9.319	9.354	15,687,242	+0.05(+0.55%)
Dec 12, 2005	9.441	9.441	9.185	9.303	22,163,474	+0.36(+4.00%)
Dec 09, 2005	9.115	9.138	8.930	8.945	8,181,465	-0.18(-1.98%)
Dec 08, 2005	9.048	9.248	9.044	9.126	14,411,621	+0.13(+1.49%)
Dec 07, 2005	9.044	9.205	8.886	8.993	7,536,282	-0.05(-0.57%)
Dec 06, 2005	8.812	9.217	8.741	9.044	16,169,731	+0.32(+3.65%)
Dec 05, 2005	8.784	8.843	8.682	8.725	11,550,244	+0.02(+0.23%)
Dec 02, 2005	8.678	8.772	8.595	8.705	6,951,093	-0.01(-0.09%)
Dec 01, 2005	8.458	8.733	8.540	8.713	10,329,532	+0.26(+3.02%)
Nov 30, 2005	8.566	8.619	8.399	8.458	18,477,442	-0.10(-1.15%)
Nov 29, 2005	8.481	8.631	8.493	8.556	10,096,676	+0.08(+0.93%)
Nov 28, 2005	8.694	8.717	8.438	8.477	9,945,168	-0.31(-3.58%)
Nov 25, 2005	8.713	8.792	8.650	8.792	5,045,542	+0.15(+1.73%)
Nov 23, 2005	8.796	8.851	8.595	8.642	8,636,754	-0.22(-2.49%)
Nov 22, 2005	8.772	8.871	8.729	8.863	8,072,663	+0.20(+2.27%)
Nov 21, 2005	8.528	8.682	8.497	8.666	9,943,897	+0.11(+1.29%)
Nov 18, 2005	8.556	8.650	8.406	8.556	32,623,414	+0.00(+0.00%)
Nov 17, 2005	8.615	8.635	8.418	8.556	16,352,762	+0.32(+3.92%)
Nov 16, 2005	8.037	8.316	8.045	8.233	11,177,319	+0.20(+2.45%)
Nov 15, 2005	8.037	8.245	7.989	8.037	8,675,139	-0.00(-0.05%)
Nov 14, 2005	8.064	8.524	7.868	8.041	12,602,415	+0.09(+1.09%)
Nov 11, 2005	7.769	7.997	7.687	7.954	12,616,397	+0.10(+1.25%)
Nov 10, 2005	7.946	7.997	7.753	7.856	16,973,032	-0.22(-2.78%)
Nov 09, 2005	8.072	8.202	7.868	8.080	13,237,938	+0.01(+0.10%)
Nov 08, 2005	8.123	8.281	8.013	8.072	11,980,366	-0.13(-1.63%)
Nov 07, 2005	8.595	8.595	8.033	8.206	14,392,810	-0.40(-4.62%)
Nov 04, 2005	8.788	8.808	8.465	8.603	9,847,551	-0.24(-2.76%)
Nov 03, 2005	8.418	8.867	8.418	8.847	12,459,550	+0.38(+4.51%)
Nov 02, 2005	8.615	8.749	8.434	8.465	14,394,335	-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