Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.900	9.055	8.838	9.001	6,341,407	+0.06(+0.65%)
Dec 29, 2005	9.032	9.144	8.915	8.942	6,347,328	-0.09(-0.99%)
Dec 28, 2005	9.063	9.082	8.900	9.032	7,945,937	+0.04(+0.43%)
Dec 27, 2005	9.222	9.226	8.892	8.993	9,608,903	-0.26(-2.85%)
Dec 23, 2005	9.230	9.268	9.024	9.257	6,893,841	+0.00(+0.04%)
Dec 22, 2005	9.377	9.420	9.226	9.253	10,404,861	-0.04(-0.42%)
Dec 21, 2005	9.265	9.370	9.164	9.292	12,357,430	-0.03(-0.29%)
Dec 20, 2005	9.164	9.381	9.160	9.319	12,363,350	+0.12(+1.27%)
Dec 19, 2005	9.207	9.296	9.187	9.203	11,806,025	-0.02(-0.21%)
Dec 16, 2005	9.510	9.510	9.207	9.222	14,116,929	-0.22(-2.34%)
Dec 15, 2005	9.568	9.626	9.327	9.444	9,355,339	-0.12(-1.26%)
Dec 14, 2005	9.300	9.603	9.296	9.564	18,524,818	+0.33(+3.53%)
Dec 13, 2005	9.269	9.335	9.203	9.238	15,885,697	+0.05(+0.55%)
Dec 12, 2005	9.323	9.323	9.071	9.187	22,443,856	+0.35(+4.00%)
Dec 09, 2005	9.001	9.024	8.818	8.834	8,284,966	-0.18(-1.98%)
Dec 08, 2005	8.935	9.133	8.931	9.012	14,593,938	+0.13(+1.49%)
Dec 07, 2005	8.931	9.090	8.775	8.880	7,631,621	-0.05(-0.57%)
Dec 06, 2005	8.702	9.102	8.632	8.931	16,374,289	+0.31(+3.65%)
Dec 05, 2005	8.674	8.733	8.573	8.616	11,696,362	+0.02(+0.23%)
Dec 02, 2005	8.569	8.663	8.488	8.597	7,039,029	-0.01(-0.09%)
Dec 01, 2005	8.352	8.624	8.434	8.604	10,460,207	+0.25(+3.02%)
Nov 30, 2005	8.459	8.511	8.294	8.352	18,711,194	-0.10(-1.15%)
Nov 29, 2005	8.375	8.523	8.387	8.449	10,224,406	+0.08(+0.93%)
Nov 28, 2005	8.585	8.608	8.333	8.371	10,070,981	-0.31(-3.58%)
Nov 25, 2005	8.604	8.682	8.542	8.682	5,109,371	+0.15(+1.73%)
Nov 23, 2005	8.686	8.740	8.488	8.535	8,746,014	-0.22(-2.49%)
Nov 22, 2005	8.663	8.760	8.620	8.752	8,174,788	+0.19(+2.27%)
Nov 21, 2005	8.422	8.573	8.391	8.558	10,069,694	+0.11(+1.29%)
Nov 18, 2005	8.449	8.542	8.301	8.449	33,036,122	+0.00(+0.00%)
Nov 17, 2005	8.507	8.527	8.313	8.449	16,559,635	+0.32(+3.92%)
Nov 16, 2005	7.936	8.212	7.944	8.131	11,318,720	+0.19(+2.45%)
Nov 15, 2005	7.936	8.142	7.890	7.936	8,784,885	-0.00(-0.05%)
Nov 14, 2005	7.963	8.418	7.769	7.940	12,761,844	+0.09(+1.09%)
Nov 11, 2005	7.672	7.897	7.591	7.855	12,776,003	+0.10(+1.25%)
Nov 10, 2005	7.847	7.897	7.657	7.758	17,187,752	-0.22(-2.78%)
Nov 09, 2005	7.971	8.099	7.769	7.979	13,405,407	+0.01(+0.10%)
Nov 08, 2005	8.022	8.177	7.913	7.971	12,131,925	-0.13(-1.63%)
Nov 07, 2005	8.488	8.488	7.932	8.103	14,574,889	-0.39(-4.62%)
Nov 04, 2005	8.678	8.698	8.360	8.496	9,972,130	-0.24(-2.76%)
Nov 03, 2005	8.313	8.756	8.313	8.737	12,617,171	+0.38(+4.51%)
Nov 02, 2005	8.507	8.639	8.329	8.360	14,576,433	-0.21(-2.49%)
Nov 01, 2005	8.663	8.791	8.488	8.573	8,849,499	-0.09(-1.03%)
Oct 31, 2005	8.624	8.803	8.507	8.663	7,839,106	+0.07(+0.86%)
Oct 28, 2005	8.488	8.682	8.220	8.589	10,860,246	+0.22(+2.60%)
Oct 27, 2005	8.760	8.830	8.371	8.371	8,270,035	-0.37(-4.26%)
Oct 26, 2005	8.865	9.125	8.737	8.744	13,332,041	-0.09(-1.06%)
Oct 25, 2005	8.810	8.977	8.628	8.838	11,369,432	+0.03(+0.31%)
Oct 24, 2005	8.375	8.853	8.243	8.810	12,135,787	+0.44(+5.19%)
Oct 21, 2005	8.294	8.503	8.092	8.375	18,936,182	+0.08(+0.98%)
Oct 20, 2005	8.542	8.577	8.076	8.294	15,000,155	-0.25(-2.95%)
Oct 19, 2005	8.274	8.566	8.041	8.546	15,610,509	+0.19(+2.33%)
Oct 18, 2005	8.663	8.713	8.352	8.352	7,943,620	-0.35(-4.02%)
Oct 17, 2005	8.589	8.818	8.589	8.702	5,877,270	+0.16(+1.82%)
Oct 14, 2005	8.294	8.558	8.127	8.546	10,429,831	+0.27(+3.29%)
Oct 13, 2005	8.527	8.546	7.991	8.274	15,902,687	-0.32(-3.71%)
Oct 12, 2005	8.803	9.032	8.520	8.593	10,505,257	-0.16(-1.82%)
Oct 11, 2005	8.713	8.818	8.647	8.752	8,415,738	+0.12(+1.44%)
Oct 10, 2005	8.973	9.001	8.546	8.628	9,344,270	-0.29(-3.22%)
Oct 07, 2005	8.760	8.919	8.604	8.915	7,840,650	+0.21(+2.46%)
Oct 06, 2005	8.857	9.067	8.410	8.702	27,843,346	-0.31(-3.45%)
Oct 05, 2005	9.451	9.556	8.962	9.012	18,859,212	-0.56(-5.84%)
Oct 04, 2005	9.700	9.863	9.572	9.572	14,443,859	-0.30(-2.99%)
Oct 03, 2005	9.731	9.991	9.603	9.867	12,035,133	+0.14(+1.40%)
Sep 30, 2005	9.762	9.836	9.642	9.731	8,626,827	+0.02(+0.16%)
Sep 29, 2005	9.634	9.797	9.517	9.715	10,901,434	+0.08(+0.85%)
Sep 28, 2005	9.370	9.642	9.343	9.634	14,677,344	+0.34(+3.64%)
Sep 27, 2005	9.199	9.327	9.078	9.296	7,789,680	+0.16(+1.74%)
Sep 26, 2005	9.020	9.203	8.919	9.137	7,681,819	+0.11(+1.25%)
Sep 23, 2005	9.024	9.117	8.958	9.024	5,459,469	-0.12(-1.36%)
Sep 22, 2005	9.420	9.506	8.904	9.148	10,523,019	-0.17(-1.79%)
Sep 21, 2005	9.207	9.323	9.207	9.315	9,899,536	+0.20(+2.17%)
Sep 20, 2005	9.296	9.409	9.094	9.117	10,229,297	-0.21(-2.25%)
Sep 19, 2005	9.327	9.517	9.195	9.327	12,481,508	+0.16(+1.78%)
Sep 16, 2005	9.024	9.245	8.950	9.164	13,271,031	+0.23(+2.61%)
Sep 15, 2005	9.059	9.113	8.799	8.931	5,251,727	-0.09(-0.99%)
Sep 14, 2005	8.935	9.043	8.857	9.020	6,982,910	+0.13(+1.44%)
Sep 13, 2005	9.242	9.242	8.834	8.892	8,515,104	+0.02(+0.22%)
Sep 12, 2005	9.125	9.125	8.834	8.872	10,895,770	-0.25(-2.77%)
Sep 09, 2005	8.872	9.214	8.872	9.125	16,229,359	+0.31(+3.53%)
Sep 08, 2005	8.643	8.849	8.643	8.814	11,414,739	+0.14(+1.57%)
Sep 07, 2005	8.709	8.787	8.616	8.678	9,793,477	-0.03(-0.36%)
Sep 06, 2005	8.632	8.768	8.558	8.709	6,505,902	+0.08(+0.95%)
Sep 02, 2005	8.993	8.997	8.620	8.628	9,545,834	-0.37(-4.06%)
Sep 01, 2005	8.993	9.032	8.717	8.993	11,656,461	+0.28(+3.16%)
Aug 31, 2005	8.426	8.737	8.344	8.717	10,822,147	+0.29(+3.46%)
Aug 30, 2005	8.200	8.461	8.138	8.426	9,983,971	+0.23(+2.75%)
Aug 29, 2005	8.158	8.255	8.067	8.200	6,057,210	+0.05(+0.57%)
Aug 26, 2005	8.290	8.344	8.154	8.154	5,995,943	-0.14(-1.64%)
Aug 25, 2005	8.375	8.375	8.224	8.290	3,423,752	-0.07(-0.79%)
Aug 24, 2005	8.274	8.441	8.239	8.356	10,537,692	+0.05(+0.66%)
Aug 23, 2005	8.247	8.352	8.154	8.301	10,164,426	+0.07(+0.80%)
Aug 22, 2005	8.309	8.410	8.134	8.235	12,011,450	+0.01(+0.09%)
Aug 19, 2005	8.088	8.282	8.088	8.228	7,978,888	+0.17(+2.17%)
Aug 18, 2005	8.006	8.068	7.940	8.053	10,935,929	+0.00(+0.00%)
Aug 17, 2005	8.274	8.367	8.006	8.053	10,588,662	-0.26(-3.18%)
Aug 16, 2005	8.434	8.511	8.286	8.317	9,238,468	-0.16(-1.92%)
Aug 15, 2005	8.507	8.507	8.313	8.480	10,258,129	-0.04(-0.46%)
Aug 12, 2005	8.624	8.670	8.488	8.519	9,626,408	-0.10(-1.22%)
Aug 11, 2005	8.507	8.702	8.500	8.624	13,520,218	+0.19(+2.26%)
Aug 10, 2005	8.352	8.492	8.301	8.434	10,320,683	+0.09(+1.12%)
Aug 09, 2005	8.465	8.531	8.197	8.340	9,197,023	-0.10(-1.24%)
Aug 08, 2005	8.515	8.573	8.426	8.445	10,006,367	-0.05(-0.64%)
Aug 05, 2005	8.636	8.651	8.457	8.500	10,578,880	-0.13(-1.53%)
Aug 04, 2005	8.352	8.702	8.352	8.632	13,909,702	+0.19(+2.25%)
Aug 03, 2005	8.558	8.558	8.321	8.441	7,346,652	-0.12(-1.36%)
Aug 02, 2005	8.426	8.593	8.414	8.558	12,880,002	+0.14(+1.71%)
Aug 01, 2005	8.251	8.488	8.239	8.414	5,900,953	+0.16(+1.98%)
Jul 29, 2005	8.348	8.352	8.243	8.251	4,867,649	-0.10(-1.16%)
Jul 28, 2005	8.255	8.402	8.216	8.348	9,387,775	+0.14(+1.75%)
Jul 27, 2005	8.138	8.212	8.061	8.204	6,014,220	+0.10(+1.20%)
Jul 26, 2005	8.138	8.158	7.998	8.107	4,968,817	+0.02(+0.19%)
Jul 25, 2005	8.033	8.208	7.952	8.092	8,276,471	+0.01(+0.14%)
Jul 22, 2005	7.824	8.080	7.789	8.080	10,724,325	+0.26(+3.28%)
Jul 21, 2005	8.053	8.115	7.793	7.824	19,639,982	-0.18(-2.28%)
Jul 20, 2005	7.944	8.041	7.855	8.006	5,197,410	+0.07(+0.83%)
Jul 19, 2005	7.804	7.956	7.715	7.940	6,260,061	+0.24(+3.13%)
Jul 18, 2005	7.781	7.804	7.680	7.699	5,852,557	-0.00(-0.05%)
Jul 15, 2005	7.723	7.808	7.676	7.703	6,585,189	+0.00(+0.05%)
Jul 14, 2005	7.905	7.917	7.633	7.699	9,469,636	-0.15(-1.93%)
Jul 13, 2005	7.874	7.960	7.820	7.851	3,662,900	-0.05(-0.69%)
Jul 12, 2005	7.793	7.975	7.773	7.905	8,666,727	+0.13(+1.65%)
Jul 11, 2005	7.680	7.831	7.641	7.777	8,380,213	+0.05(+0.60%)
Jul 08, 2005	7.730	7.769	7.641	7.730	9,420,725	-0.02(-0.25%)
Jul 07, 2005	7.420	7.750	7.346	7.750	11,508,699	+0.27(+3.64%)
Jul 06, 2005	7.688	7.711	7.474	7.478	7,346,137	-0.18(-2.33%)
Jul 05, 2005	7.470	7.680	7.451	7.657	12,899,824	+0.21(+2.87%)
Jul 01, 2005	7.377	7.493	7.361	7.443	7,380,117	+0.06(+0.84%)
Jun 30, 2005	7.311	7.435	7.299	7.381	8,468,768	+0.12(+1.71%)
Jun 29, 2005	7.167	7.295	7.121	7.256	7,635,740	+0.07(+0.97%)
Jun 28, 2005	7.311	7.342	7.097	7.187	8,003,343	-0.07(-1.02%)
Jun 27, 2005	7.284	7.354	7.229	7.260	5,872,121	-0.03(-0.43%)
Jun 24, 2005	7.396	7.400	7.225	7.291	5,535,409	-0.09(-1.16%)
Jun 23, 2005	7.323	7.412	7.299	7.377	9,327,795	+0.04(+0.58%)
Jun 22, 2005	7.307	7.357	7.241	7.334	7,547,186	+0.05(+0.64%)
Jun 21, 2005	7.439	7.470	7.288	7.288	8,240,431	-0.17(-2.29%)
Jun 20, 2005	7.416	7.532	7.392	7.458	6,080,893	-0.00(-0.05%)
Jun 17, 2005	7.528	7.536	7.412	7.462	7,675,898	+0.04(+0.52%)
Jun 16, 2005	7.365	7.458	7.311	7.424	5,788,716	+0.07(+0.95%)
Jun 15, 2005	7.381	7.404	7.268	7.354	5,353,153	-0.01(-0.11%)
Jun 14, 2005	7.350	7.396	7.330	7.361	4,037,968	+0.00(+0.00%)
Jun 13, 2005	7.299	7.385	7.256	7.361	4,783,728	+0.08(+1.07%)
Jun 10, 2005	7.330	7.357	7.268	7.284	4,190,621	-0.07(-0.95%)
Jun 09, 2005	7.187	7.381	7.148	7.354	7,630,849	+0.13(+1.83%)
Jun 08, 2005	7.241	7.377	7.183	7.222	9,531,933	-0.03(-0.43%)
Jun 07, 2005	7.299	7.361	7.225	7.253	6,132,635	-0.06(-0.85%)
Jun 06, 2005	7.291	7.373	7.256	7.315	5,541,588	+0.01(+0.16%)
Jun 03, 2005	7.256	7.342	7.225	7.303	4,201,948	+0.06(+0.80%)
Jun 02, 2005	7.264	7.326	7.179	7.245	4,402,739	-0.02(-0.27%)
Jun 01, 2005	7.155	7.334	7.140	7.264	9,413,002	+0.11(+1.58%)
May 31, 2005	7.140	7.218	7.008	7.152	5,653,053	+0.01(+0.16%)
May 27, 2005	7.105	7.167	7.066	7.140	4,510,343	+0.03(+0.44%)
May 26, 2005	7.062	7.117	7.031	7.109	8,065,897	+0.09(+1.33%)
May 25, 2005	6.946	7.051	6.880	7.016	13,015,665	+0.03(+0.44%)
May 24, 2005	6.880	6.985	6.856	6.985	7,648,354	+0.12(+1.70%)
May 23, 2005	7.070	7.070	6.837	6.868	15,369,559	+0.06(+0.91%)
May 20, 2005	6.814	6.895	6.732	6.806	7,585,027	+0.02(+0.23%)
May 19, 2005	6.643	6.837	6.619	6.790	7,583,483	+0.14(+2.16%)
May 18, 2005	6.604	6.682	6.588	6.647	11,277,274	+0.12(+1.85%)
May 17, 2005	6.313	6.542	6.254	6.526	8,411,362	+0.20(+3.13%)
May 16, 2005	6.328	6.340	6.068	6.328	15,153,065	-0.04(-0.67%)
May 13, 2005	6.581	6.619	6.274	6.371	12,292,558	-0.22(-3.30%)
May 12, 2005	6.981	6.981	6.448	6.588	14,514,136	-0.42(-5.93%)
May 11, 2005	6.922	7.012	6.701	7.004	6,284,001	+0.08(+1.18%)
May 10, 2005	6.907	6.957	6.872	6.922	5,277,984	+0.02(+0.22%)
May 09, 2005	6.884	6.992	6.845	6.907	5,164,975	+0.00(+0.06%)
May 06, 2005	6.957	6.977	6.887	6.903	5,500,142	+0.02(+0.34%)
May 05, 2005	6.798	6.942	6.728	6.880	7,613,601	+0.09(+1.37%)
May 04, 2005	6.604	6.786	6.573	6.786	7,539,206	+0.13(+1.98%)
May 03, 2005	6.740	6.798	6.612	6.654	5,739,033	-0.12(-1.78%)
May 02, 2005	6.662	6.794	6.612	6.775	6,809,921	+0.16(+2.47%)
Apr 29, 2005	6.720	6.821	6.511	6.612	12,051,351	-0.07(-1.05%)
Apr 28, 2005	6.763	6.794	6.654	6.682	5,892,715	-0.13(-1.94%)
Apr 27, 2005	6.957	6.957	6.705	6.814	9,342,211	-0.14(-2.01%)
Apr 26, 2005	7.097	7.140	6.942	6.953	5,768,122	-0.14(-2.03%)
Apr 25, 2005	7.051	7.187	7.012	7.097	6,432,536	+0.10(+1.50%)
Apr 22, 2005	6.992	7.144	6.911	6.992	10,044,466	+0.01(+0.11%)
Apr 21, 2005	6.798	6.992	6.755	6.985	8,032,689	+0.26(+3.81%)
Apr 20, 2005	6.895	6.961	6.717	6.728	9,045,657	-0.14(-2.04%)
Apr 19, 2005	6.674	6.911	6.670	6.868	8,443,540	+0.23(+3.39%)
Apr 18, 2005	6.445	6.662	6.324	6.643	11,007,493	+0.21(+3.32%)
Apr 15, 2005	6.740	6.790	6.390	6.429	17,595,514	-0.31(-4.61%)
Apr 14, 2005	6.946	6.969	6.662	6.740	14,088,870	-0.18(-2.64%)
Apr 13, 2005	7.020	7.089	6.895	6.922	8,926,469	-0.12(-1.66%)
Apr 12, 2005	7.082	7.093	6.926	7.039	10,056,822	-0.09(-1.25%)
Apr 11, 2005	7.086	7.182	7.004	7.128	7,375,741	+0.02(+0.27%)
Apr 08, 2005	7.284	7.323	7.097	7.109	4,342,245	-0.17(-2.35%)
Apr 07, 2005	7.400	7.470	7.249	7.280	7,700,354	-0.10(-1.37%)
Apr 06, 2005	7.357	7.412	7.229	7.381	6,165,586	+0.06(+0.80%)
Apr 05, 2005	7.303	7.338	7.268	7.323	7,533,542	+0.05(+0.64%)
Apr 04, 2005	7.431	7.501	7.264	7.276	9,686,903	-0.13(-1.73%)
Apr 01, 2005	7.354	7.420	7.260	7.404	8,148,531	+0.10(+1.33%)
Mar 31, 2005	7.163	7.361	7.113	7.307	10,723,038	+0.24(+3.35%)
Mar 30, 2005	6.992	7.078	6.806	7.070	9,751,774	+0.10(+1.45%)
Mar 29, 2005	7.144	7.233	6.946	6.969	9,888,466	-0.19(-2.66%)
Mar 28, 2005	7.307	7.365	7.159	7.159	8,009,779	-0.12(-1.71%)
Mar 24, 2005	7.163	7.319	7.144	7.284	9,592,428	+0.17(+2.35%)
Mar 23, 2005	7.105	7.206	7.047	7.117	11,225,789	-0.03(-0.49%)
Mar 22, 2005	7.303	7.350	7.105	7.152	8,427,065	-0.15(-2.07%)
Mar 21, 2005	7.361	7.361	7.187	7.303	8,016,986	-0.03(-0.42%)
Mar 18, 2005	7.323	7.392	7.225	7.334	11,912,857	+0.01(+0.16%)
Mar 17, 2005	7.163	7.354	7.163	7.323	9,980,367	+0.23(+3.23%)
Mar 16, 2005	7.167	7.229	7.082	7.093	6,378,219	-0.07(-1.03%)
Mar 15, 2005	7.303	7.342	7.159	7.167	11,320,522	-0.06(-0.81%)
Mar 14, 2005	7.089	7.237	7.027	7.225	14,142,672	+0.28(+3.97%)
Mar 11, 2005	6.872	7.027	6.872	6.950	9,601,952	+0.04(+0.56%)
Mar 10, 2005	7.210	7.218	6.852	6.911	13,892,197	-0.31(-4.30%)
Mar 09, 2005	7.315	7.377	7.214	7.222	13,045,784	-0.11(-1.54%)
Mar 08, 2005	7.470	7.497	7.315	7.334	8,025,996	-0.14(-1.82%)
Mar 07, 2005	7.536	7.567	7.357	7.470	8,268,233	+0.02(+0.26%)
Mar 04, 2005	7.435	7.486	7.385	7.451	8,831,479	+0.05(+0.68%)
Mar 03, 2005	7.330	7.408	7.280	7.400	11,476,521	+0.11(+1.55%)
Mar 02, 2005	7.093	7.288	6.988	7.288	9,740,704	+0.19(+2.63%)
Mar 01, 2005	7.303	7.357	6.934	7.101	15,382,946	-0.21(-2.92%)
Feb 28, 2005	7.493	7.528	7.105	7.315	14,655,205	-0.18(-2.38%)
Feb 25, 2005	7.381	7.505	7.369	7.493	7,716,571	+0.11(+1.53%)
Feb 24, 2005	7.326	7.392	7.206	7.381	8,568,134	+0.07(+0.96%)
Feb 23, 2005	7.229	7.427	7.225	7.311	19,158,598	+0.10(+1.40%)
Feb 22, 2005	7.357	7.424	7.121	7.210	14,494,829	-0.11(-1.49%)
Feb 18, 2005	7.299	7.455	7.280	7.319	13,870,831	+0.09(+1.18%)
Feb 17, 2005	7.264	7.334	7.187	7.233	12,273,766	-0.05(-0.69%)
Feb 16, 2005	6.837	7.299	6.837	7.284	17,582,900	+0.38(+5.51%)
Feb 15, 2005	6.818	6.930	6.818	6.903	5,770,438	+0.05(+0.79%)
Feb 14, 2005	6.876	6.919	6.798	6.849	4,731,471	-0.04(-0.56%)
Feb 11, 2005	6.915	6.981	6.818	6.887	5,926,438	-0.06(-0.89%)
Feb 10, 2005	6.678	6.973	6.666	6.950	12,756,438	+0.33(+4.93%)
Feb 09, 2005	6.697	6.713	6.584	6.623	7,073,266	-0.06(-0.87%)
Feb 08, 2005	6.682	6.802	6.643	6.682	5,473,113	-0.02(-0.23%)
Feb 07, 2005	6.876	6.899	6.658	6.697	7,797,918	-0.16(-2.27%)
Feb 04, 2005	6.810	6.895	6.779	6.852	8,257,936	+0.02(+0.23%)
Feb 03, 2005	6.837	6.876	6.744	6.837	7,727,126	+0.02(+0.28%)
Feb 02, 2005	6.654	6.860	6.643	6.818	15,727,638	+0.23(+3.48%)
Feb 01, 2005	6.577	6.639	6.526	6.588	6,914,693	+0.06(+0.89%)
Jan 31, 2005	6.511	6.604	6.456	6.530	15,632,133	+0.03(+0.48%)
Jan 28, 2005	6.487	6.503	6.328	6.499	8,380,728	+0.04(+0.60%)
Jan 27, 2005	6.173	6.569	5.978	6.460	21,891,422	+0.29(+4.66%)
Jan 26, 2005	6.114	6.207	6.099	6.173	4,745,372	+0.06(+1.02%)
Jan 25, 2005	6.142	6.200	6.044	6.111	6,817,129	-0.02(-0.38%)
Jan 24, 2005	6.184	6.262	6.126	6.134	5,064,064	-0.04(-0.63%)
Jan 21, 2005	6.165	6.231	6.138	6.173	7,691,344	+0.08(+1.27%)
Jan 20, 2005	6.138	6.161	6.037	6.095	5,960,933	-0.04(-0.70%)
Jan 19, 2005	6.215	6.227	6.134	6.138	4,506,997	-0.06(-1.00%)
Jan 18, 2005	6.122	6.278	6.118	6.200	8,009,264	+0.04(+0.69%)
Jan 14, 2005	6.246	6.254	6.107	6.157	7,670,750	-0.06(-0.94%)
Jan 13, 2005	6.227	6.313	6.196	6.215	6,891,782	+0.00(+0.06%)
Jan 12, 2005	6.111	6.246	6.095	6.212	9,035,103	+0.10(+1.72%)
Jan 11, 2005	6.130	6.169	6.025	6.107	5,809,052	+0.01(+0.13%)
Jan 10, 2005	5.971	6.157	5.936	6.099	6,167,388	+0.14(+2.41%)
Jan 07, 2005	6.021	6.068	5.924	5.955	5,133,826	-0.07(-1.10%)
Jan 06, 2005	5.920	6.095	5.897	6.021	8,781,282	+0.08(+1.37%)
Jan 05, 2005	5.986	6.056	5.905	5.940	7,825,205	-0.04(-0.71%)
Jan 04, 2005	6.060	6.138	5.943	5.982	8,113,778	-0.05(-0.84%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Sweetwater Reporter