Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.86	10.94	10.72	10.79	10,704,209	-0.06(-0.54%)
Nov 29, 2006	10.65	11.01	10.62	10.85	16,753,854	+0.25(+2.35%)
Nov 28, 2006	10.39	10.64	10.39	10.60	12,230,442	+0.24(+2.33%)
Nov 27, 2006	10.37	10.59	10.33	10.36	7,465,558	+0.02(+0.15%)
Nov 24, 2006	10.40	10.50	10.34	10.35	2,364,312	-0.04(-0.34%)
Nov 22, 2006	10.43	10.53	10.25	10.38	5,714,311	-0.09(-0.85%)
Nov 21, 2006	10.34	10.50	10.30	10.47	8,724,348	+0.17(+1.62%)
Nov 20, 2006	10.36	10.46	10.30	10.30	8,261,720	-0.08(-0.79%)
Nov 17, 2006	10.23	10.44	10.20	10.39	9,125,515	+0.12(+1.14%)
Nov 16, 2006	10.42	10.48	10.24	10.27	10,609,574	-0.07(-0.71%)
Nov 15, 2006	10.38	10.52	10.33	10.34	11,159,893	+0.02(+0.15%)
Nov 14, 2006	10.37	10.41	10.23	10.33	5,920,552	-0.03(-0.26%)
Nov 13, 2006	10.27	10.44	10.20	10.36	8,067,051	+0.04(+0.42%)
Nov 10, 2006	10.30	10.32	10.14	10.31	9,196,490	+0.02(+0.19%)
Nov 09, 2006	10.06	10.34	10.04	10.29	19,969,104	+0.28(+2.84%)
Nov 08, 2006	9.714	10.04	9.636	10.01	15,716,221	+0.29(+2.96%)
Nov 07, 2006	9.737	9.742	9.636	9.722	12,849,679	-0.02(-0.16%)
Nov 06, 2006	9.663	9.737	9.589	9.737	11,654,922	+0.11(+1.17%)
Nov 03, 2006	9.605	9.722	9.519	9.624	10,480,995	+0.12(+1.31%)
Nov 02, 2006	9.465	9.679	9.391	9.500	10,464,537	+0.04(+0.37%)
Nov 01, 2006	9.562	9.574	9.321	9.465	10,745,868	-0.04(-0.37%)
Oct 31, 2006	9.449	9.516	9.224	9.500	8,576,225	+0.09(+0.95%)
Oct 30, 2006	9.539	9.539	9.372	9.411	20,812,324	-0.12(-1.26%)
Oct 27, 2006	9.566	9.764	9.519	9.531	9,805,698	-0.04(-0.37%)
Oct 26, 2006	9.617	9.675	9.434	9.566	26,001,520	-0.05(-0.53%)
Oct 25, 2006	9.574	9.737	9.446	9.617	11,789,416	+0.04(+0.45%)
Oct 24, 2006	9.422	9.578	9.418	9.574	11,007,398	+0.09(+0.94%)
Oct 23, 2006	9.469	9.652	9.391	9.484	8,516,564	-0.06(-0.61%)
Oct 20, 2006	9.562	9.586	9.391	9.543	9,660,404	+0.01(+0.08%)
Oct 19, 2006	9.333	9.554	9.309	9.535	9,905,990	+0.16(+1.70%)
Oct 18, 2006	9.519	9.605	9.313	9.376	8,658,515	-0.13(-1.39%)
Oct 17, 2006	9.558	9.554	9.391	9.508	8,261,206	-0.05(-0.53%)
Oct 16, 2006	9.395	9.562	9.364	9.558	6,613,336	+0.13(+1.36%)
Oct 13, 2006	9.457	9.558	9.387	9.430	7,603,910	+0.00(+0.04%)
Oct 12, 2006	9.185	9.481	9.150	9.426	11,576,232	+0.24(+2.62%)
Oct 11, 2006	9.395	9.395	9.162	9.185	5,430,409	-0.09(-0.92%)
Oct 10, 2006	9.134	9.294	9.088	9.271	6,295,746	+0.09(+0.97%)
Oct 09, 2006	9.255	9.376	9.142	9.181	5,814,346	-0.07(-0.76%)
Oct 06, 2006	9.154	9.259	9.068	9.251	9,090,541	+0.04(+0.46%)
Oct 05, 2006	9.068	9.306	9.068	9.208	16,314,885	+0.28(+3.18%)
Oct 04, 2006	9.022	9.123	8.839	8.924	21,990,624	-0.03(-0.35%)
Oct 03, 2006	9.274	9.278	8.944	8.956	11,707,383	-0.32(-3.48%)
Oct 02, 2006	9.329	9.348	9.201	9.278	10,003,967	-0.00(-0.04%)
Sep 29, 2006	9.294	9.344	9.173	9.282	8,540,480	-0.03(-0.29%)
Sep 28, 2006	9.158	9.325	9.142	9.309	13,484,346	+0.14(+1.48%)
Sep 27, 2006	9.138	9.267	9.029	9.173	11,378,734	+0.10(+1.11%)
Sep 26, 2006	8.804	9.099	8.749	9.072	10,987,597	+0.27(+3.05%)
Sep 25, 2006	8.866	8.901	8.683	8.804	13,649,698	-0.07(-0.79%)
Sep 22, 2006	8.940	8.971	8.749	8.874	8,574,425	-0.05(-0.61%)
Sep 21, 2006	8.796	9.076	8.796	8.928	14,586,783	+0.17(+2.00%)
Sep 20, 2006	8.924	9.041	8.749	8.753	22,140,804	-0.19(-2.13%)
Sep 19, 2006	9.099	9.181	8.897	8.944	6,427,154	-0.19(-2.04%)
Sep 18, 2006	8.994	9.154	8.913	9.131	9,860,730	+0.17(+1.91%)
Sep 15, 2006	8.917	8.987	8.742	8.959	15,643,703	+0.12(+1.36%)
Sep 14, 2006	9.080	9.158	8.749	8.839	21,356,214	-0.23(-2.53%)
Sep 13, 2006	9.103	9.228	9.045	9.068	10,451,165	-0.02(-0.17%)
Sep 12, 2006	9.041	9.150	8.994	9.084	9,740,380	-0.03(-0.30%)
Sep 11, 2006	9.232	9.325	9.006	9.111	10,017,853	-0.20(-2.17%)
Sep 08, 2006	9.508	9.562	9.282	9.313	10,410,791	-0.21(-2.21%)
Sep 07, 2006	9.527	9.609	9.387	9.523	8,854,984	+0.10(+1.07%)
Sep 06, 2006	9.710	9.706	9.422	9.422	13,432,914	-0.29(-2.96%)
Sep 05, 2006	9.652	9.741	9.570	9.710	6,422,782	+0.05(+0.56%)
Sep 01, 2006	9.640	9.698	9.535	9.656	3,809,541	+0.08(+0.81%)
Aug 31, 2006	9.586	9.632	9.531	9.578	5,688,596	-0.00(-0.04%)
Aug 30, 2006	9.811	9.811	9.438	9.582	10,086,772	-0.23(-2.34%)
Aug 29, 2006	9.753	9.823	9.683	9.811	5,436,581	+0.01(+0.08%)
Aug 28, 2006	9.737	9.866	9.652	9.803	8,293,865	+0.02(+0.16%)
Aug 25, 2006	9.659	9.866	9.636	9.788	6,681,226	+0.16(+1.61%)
Aug 24, 2006	9.624	9.648	9.512	9.632	10,217,151	+0.06(+0.65%)
Aug 23, 2006	9.679	9.799	9.535	9.570	4,767,969	-0.18(-1.87%)
Aug 22, 2006	9.570	9.757	9.570	9.753	22,890,934	+0.07(+0.72%)
Aug 21, 2006	9.694	9.803	9.671	9.683	8,580,597	-0.01(-0.12%)
Aug 18, 2006	9.656	9.698	9.516	9.694	7,826,609	+0.07(+0.73%)
Aug 17, 2006	9.659	9.741	9.551	9.624	7,087,793	-0.12(-1.24%)
Aug 16, 2006	9.710	9.877	9.667	9.745	11,623,806	+0.09(+0.93%)
Aug 15, 2006	9.574	9.683	9.531	9.656	9,966,679	+0.09(+0.93%)
Aug 14, 2006	9.430	9.589	9.383	9.566	12,766,360	+0.10(+1.03%)
Aug 11, 2006	9.411	9.543	9.383	9.469	6,522,817	+0.04(+0.41%)
Aug 10, 2006	9.453	9.512	9.337	9.430	6,893,382	-0.07(-0.78%)
Aug 09, 2006	9.527	9.683	9.438	9.504	9,318,126	+0.01(+0.08%)
Aug 08, 2006	9.488	9.656	9.422	9.496	8,619,942	-0.08(-0.85%)
Aug 07, 2006	9.698	9.729	9.570	9.578	11,128,520	+0.07(+0.74%)
Aug 04, 2006	9.698	9.702	9.411	9.508	8,886,358	-0.09(-0.97%)
Aug 03, 2006	9.659	9.691	9.516	9.601	11,890,479	+0.14(+1.52%)
Aug 02, 2006	9.554	9.671	9.329	9.457	10,825,587	-0.04(-0.45%)
Aug 01, 2006	9.430	9.586	9.407	9.500	11,086,603	+0.07(+0.74%)
Jul 31, 2006	9.313	9.551	9.302	9.430	11,677,552	+0.16(+1.68%)
Jul 28, 2006	9.376	9.379	9.193	9.274	8,297,979	-0.03(-0.29%)
Jul 27, 2006	9.434	9.488	9.228	9.302	9,687,148	-0.07(-0.75%)
Jul 26, 2006	9.193	9.438	9.119	9.372	10,131,260	+0.18(+1.95%)
Jul 25, 2006	9.037	9.282	9.029	9.193	8,430,159	+0.18(+2.03%)
Jul 24, 2006	8.734	9.088	8.726	9.010	8,513,735	+0.25(+2.89%)
Jul 21, 2006	8.819	8.924	8.742	8.757	11,250,670	-0.06(-0.71%)
Jul 20, 2006	8.924	9.022	8.812	8.819	6,629,537	-0.19(-2.16%)
Jul 19, 2006	8.944	9.057	8.843	9.014	8,809,982	+0.12(+1.40%)
Jul 18, 2006	8.866	8.917	8.784	8.889	10,448,336	+0.09(+1.02%)
Jul 17, 2006	8.948	8.987	8.711	8.800	8,350,440	-0.21(-2.29%)
Jul 14, 2006	8.905	9.022	8.808	9.006	8,984,078	+0.14(+1.62%)
Jul 13, 2006	8.944	8.983	8.781	8.862	12,465,485	-0.09(-1.00%)
Jul 12, 2006	9.002	9.010	8.870	8.952	7,234,116	-0.03(-0.35%)
Jul 11, 2006	8.913	9.018	8.835	8.983	8,023,077	+0.10(+1.09%)
Jul 10, 2006	8.862	8.952	8.816	8.886	5,697,082	-0.00(-0.04%)
Jul 07, 2006	9.002	9.041	8.792	8.889	10,957,509	-0.09(-0.95%)
Jul 06, 2006	9.096	9.134	8.913	8.975	11,593,204	-0.12(-1.33%)
Jul 05, 2006	9.107	9.142	8.940	9.096	9,649,860	-0.13(-1.43%)
Jul 03, 2006	8.870	9.232	8.870	9.228	6,820,606	+0.14(+1.58%)
Jun 30, 2006	9.119	9.158	8.984	9.084	10,410,020	+0.00(+0.00%)
Jun 29, 2006	9.002	9.173	8.921	9.084	14,854,484	+0.12(+1.34%)
Jun 28, 2006	8.870	8.991	8.816	8.963	9,775,868	+0.09(+1.01%)
Jun 27, 2006	8.672	8.905	8.656	8.874	16,588,245	+0.22(+2.56%)
Jun 26, 2006	8.644	8.672	8.516	8.652	13,754,619	+0.00(+0.00%)
Jun 23, 2006	8.808	8.808	8.458	8.652	28,976,068	+0.62(+7.75%)
Jun 22, 2006	8.162	8.182	7.991	8.030	9,854,558	-0.17(-2.04%)
Jun 21, 2006	8.139	8.341	8.096	8.197	8,432,731	+0.14(+1.79%)
Jun 20, 2006	8.116	8.217	8.018	8.053	8,624,056	-0.06(-0.77%)
Jun 19, 2006	8.419	8.427	8.053	8.116	13,717,845	-0.32(-3.78%)
Jun 16, 2006	8.431	8.481	8.271	8.434	8,594,483	+0.00(+0.05%)
Jun 15, 2006	8.166	8.458	8.147	8.431	11,936,768	+0.34(+4.23%)
Jun 14, 2006	7.890	8.100	7.801	8.088	9,256,922	+0.18(+2.31%)
Jun 13, 2006	8.116	8.135	7.890	7.906	14,054,722	-0.27(-3.28%)
Jun 12, 2006	8.329	8.396	8.151	8.174	16,836,146	-0.19(-2.23%)
Jun 09, 2006	8.252	8.396	8.252	8.361	10,165,719	+0.09(+1.08%)
Jun 08, 2006	8.361	8.361	7.945	8.271	26,410,144	-0.13(-1.53%)
Jun 07, 2006	8.555	8.637	8.368	8.399	14,378,999	-0.25(-2.92%)
Jun 06, 2006	8.718	8.870	8.524	8.652	15,823,971	-0.13(-1.46%)
Jun 05, 2006	9.061	9.076	8.765	8.781	10,055,399	-0.26(-2.92%)
Jun 02, 2006	8.924	9.049	8.866	9.045	18,750,430	+0.15(+1.66%)
Jun 01, 2006	8.788	8.917	8.672	8.897	11,978,427	+0.11(+1.24%)
May 31, 2006	8.664	8.796	8.625	8.788	11,677,552	+0.22(+2.54%)
May 30, 2006	8.827	8.944	8.536	8.571	21,511,538	+0.27(+3.28%)
May 26, 2006	8.166	8.302	8.108	8.298	7,330,550	+0.10(+1.19%)
May 25, 2006	7.972	8.271	7.890	8.201	12,335,620	+0.27(+3.38%)
May 24, 2006	7.952	8.100	7.781	7.933	13,235,416	-0.02(-0.20%)
May 23, 2006	8.092	8.244	7.929	7.948	11,275,100	-0.05(-0.68%)
May 22, 2006	8.069	8.085	7.816	8.003	14,303,137	-0.10(-1.20%)
May 19, 2006	8.050	8.162	7.902	8.100	12,673,783	+0.05(+0.68%)
May 18, 2006	8.120	8.361	8.007	8.046	13,116,095	-0.08(-1.00%)
May 17, 2006	8.263	8.349	8.088	8.127	11,468,740	-0.18(-2.20%)
May 16, 2006	8.458	8.524	8.283	8.310	20,396,500	-0.10(-1.20%)
May 15, 2006	8.512	8.567	8.302	8.411	14,997,464	-0.19(-2.22%)
May 12, 2006	8.827	8.847	8.590	8.602	12,767,131	-0.30(-3.32%)
May 11, 2006	9.127	9.127	8.839	8.897	8,293,093	-0.17(-1.89%)
May 10, 2006	8.979	9.127	8.979	9.068	6,212,170	+0.02(+0.21%)
May 09, 2006	8.991	9.080	8.886	9.049	10,970,110	+0.07(+0.82%)
May 08, 2006	8.784	8.983	8.683	8.975	11,050,344	+0.16(+1.76%)
May 05, 2006	8.742	8.854	8.679	8.819	14,497,549	+0.25(+2.95%)
May 04, 2006	8.555	8.765	8.341	8.567	19,022,246	-0.18(-2.05%)
May 03, 2006	8.757	8.905	8.691	8.746	10,696,237	-0.01(-0.13%)
May 02, 2006	8.656	8.792	8.656	8.757	15,053,268	+0.17(+1.99%)
May 01, 2006	8.567	8.652	8.543	8.586	11,482,369	+0.06(+0.68%)
Apr 28, 2006	8.652	8.683	8.497	8.528	8,734,120	-0.09(-1.04%)
Apr 27, 2006	8.555	8.711	8.357	8.617	10,460,423	-0.01(-0.09%)
Apr 26, 2006	8.711	8.870	8.555	8.625	9,150,716	-0.03(-0.36%)
Apr 25, 2006	8.734	8.781	8.613	8.656	14,093,553	-0.06(-0.71%)
Apr 24, 2006	8.858	8.893	8.625	8.718	10,249,810	-0.12(-1.41%)
Apr 21, 2006	8.975	8.979	8.757	8.843	10,858,761	-0.05(-0.57%)
Apr 20, 2006	9.022	9.076	8.769	8.893	6,005,929	-0.14(-1.59%)
Apr 19, 2006	8.967	9.061	8.796	9.037	10,782,128	+0.09(+0.96%)
Apr 18, 2006	8.652	8.967	8.699	8.952	12,792,333	+0.30(+3.51%)
Apr 17, 2006	8.536	8.652	8.477	8.648	7,169,569	+0.16(+1.88%)
Apr 13, 2006	8.524	8.532	8.372	8.489	5,687,824	-0.04(-0.41%)
Apr 12, 2006	8.516	8.582	8.403	8.524	7,940,015	+0.01(+0.09%)
Apr 11, 2006	8.633	8.722	8.407	8.516	8,640,257	-0.12(-1.35%)
Apr 10, 2006	8.598	8.683	8.555	8.633	9,250,494	+0.09(+1.05%)
Apr 07, 2006	8.746	8.749	8.470	8.543	19,647,912	-0.19(-2.23%)
Apr 06, 2006	8.567	8.749	8.551	8.738	18,176,454	+0.19(+2.28%)
Apr 05, 2006	8.442	8.555	8.364	8.543	14,978,177	+0.24(+2.90%)
Apr 04, 2006	8.310	8.364	8.244	8.302	12,098,263	-0.02(-0.19%)
Apr 03, 2006	8.361	8.458	8.252	8.318	9,764,038	+0.00(+0.00%)
Mar 31, 2006	8.329	8.361	8.263	8.318	12,402,481	-0.02(-0.19%)
Mar 30, 2006	8.104	8.361	8.104	8.333	21,999,624	+0.17(+2.14%)
Mar 29, 2006	8.158	8.197	8.092	8.158	11,298,758	+0.01(+0.14%)
Mar 28, 2006	8.096	8.201	8.081	8.147	11,328,074	+0.07(+0.87%)
Mar 27, 2006	8.046	8.116	7.976	8.077	8,129,284	-0.02(-0.19%)
Mar 24, 2006	8.069	8.213	7.991	8.092	13,312,564	+0.04(+0.43%)
Mar 23, 2006	7.972	8.162	7.941	8.057	12,840,164	+0.13(+1.62%)
Mar 22, 2006	7.836	8.050	7.812	7.929	8,716,376	+0.11(+1.39%)
Mar 21, 2006	7.952	8.061	7.808	7.820	11,697,868	-0.20(-2.52%)
Mar 20, 2006	8.123	8.225	7.948	8.022	14,334,768	-0.10(-1.24%)
Mar 17, 2006	8.155	8.182	8.042	8.123	16,055,670	-0.03(-0.33%)
Mar 16, 2006	7.945	8.190	7.894	8.151	15,360,829	+0.21(+2.64%)
Mar 15, 2006	7.941	7.991	7.851	7.941	11,654,922	-0.05(-0.58%)
Mar 14, 2006	7.913	8.007	7.851	7.987	8,956,047	+0.07(+0.93%)
Mar 13, 2006	7.801	7.945	7.797	7.913	9,857,130	+0.15(+1.95%)
Mar 10, 2006	7.727	7.913	7.680	7.762	12,786,161	+0.05(+0.71%)
Mar 09, 2006	7.785	7.906	7.692	7.707	12,229,671	-0.09(-1.20%)
Mar 08, 2006	7.622	7.863	7.583	7.801	27,478,378	+0.22(+2.92%)
Mar 07, 2006	7.890	7.894	7.525	7.579	31,076,278	-0.34(-4.27%)
Mar 06, 2006	8.283	8.287	7.785	7.917	25,733,046	-0.51(-6.05%)
Mar 03, 2006	8.528	8.528	8.419	8.427	10,563,029	-0.10(-1.14%)
Mar 02, 2006	8.613	8.637	8.458	8.524	11,842,648	+0.03(+0.32%)
Mar 01, 2006	8.578	8.683	8.485	8.497	15,535,696	+0.11(+1.30%)
Feb 28, 2006	8.606	8.516	8.088	8.388	28,355,802	-0.22(-2.53%)
Feb 27, 2006	8.699	8.749	8.538	8.606	8,877,871	-0.09(-1.03%)
Feb 24, 2006	8.594	8.749	8.594	8.695	8,935,475	+0.20(+2.38%)
Feb 23, 2006	8.477	8.609	8.337	8.493	18,189,568	-0.07(-0.86%)
Feb 22, 2006	8.788	8.812	8.555	8.567	10,338,530	-0.26(-2.91%)
Feb 21, 2006	8.847	8.944	8.753	8.823	9,274,152	+0.17(+1.98%)
Feb 17, 2006	8.613	8.769	8.594	8.652	12,629,552	+0.04(+0.45%)
Feb 16, 2006	8.462	8.707	8.462	8.613	9,905,475	+0.15(+1.79%)
Feb 15, 2006	8.380	8.598	8.372	8.462	10,645,577	+0.12(+1.45%)
Feb 14, 2006	8.438	8.497	8.240	8.341	15,218,106	-0.20(-2.32%)
Feb 13, 2006	8.555	8.672	8.489	8.539	7,923,043	+0.02(+0.27%)
Feb 10, 2006	8.633	8.718	8.446	8.516	11,425,280	-0.09(-1.04%)
Feb 09, 2006	8.742	8.874	8.574	8.606	11,007,655	-0.12(-1.43%)
Feb 08, 2006	8.613	8.757	8.516	8.730	11,628,435	-0.02(-0.27%)
Feb 07, 2006	9.002	9.010	8.672	8.753	13,519,062	-0.36(-3.93%)
Feb 06, 2006	9.002	9.208	9.002	9.111	6,922,698	+0.15(+1.65%)
Feb 03, 2006	9.014	9.127	8.913	8.963	8,396,214	-0.07(-0.73%)
Feb 02, 2006	9.189	9.251	8.889	9.029	11,568,774	-0.21(-2.27%)
Feb 01, 2006	9.204	9.426	9.181	9.239	8,945,761	-0.03(-0.34%)
Jan 31, 2006	9.294	9.426	9.208	9.271	11,137,777	-0.11(-1.16%)
Jan 30, 2006	9.255	9.465	9.247	9.379	7,596,709	+0.09(+0.92%)
Jan 27, 2006	9.193	9.411	9.208	9.294	9,325,584	+0.10(+1.14%)
Jan 26, 2006	9.247	9.317	8.808	9.189	17,858,348	-0.05(-0.59%)
Jan 25, 2006	9.593	9.621	9.138	9.243	14,810,253	-0.27(-2.86%)
Jan 24, 2006	9.523	9.628	9.451	9.516	10,977,053	-0.02(-0.20%)
Jan 23, 2006	9.799	9.799	9.516	9.535	12,365,965	-0.19(-2.00%)
Jan 20, 2006	9.897	9.947	9.691	9.729	19,669,770	-0.02(-0.24%)
Jan 19, 2006	9.644	9.772	9.558	9.753	9,011,594	+0.12(+1.29%)
Jan 18, 2006	9.722	9.780	9.558	9.628	14,910,030	-0.14(-1.43%)
Jan 17, 2006	9.714	9.834	9.644	9.768	14,234,476	+0.20(+2.11%)
Jan 13, 2006	9.527	9.601	9.488	9.566	8,642,057	+0.05(+0.57%)
Jan 12, 2006	9.488	9.617	9.414	9.512	14,851,656	+0.04(+0.45%)
Jan 11, 2006	9.492	9.516	9.329	9.469	8,965,562	-0.05(-0.57%)
Jan 10, 2006	9.352	9.535	9.348	9.523	7,784,692	+0.08(+0.86%)
Jan 09, 2006	9.286	9.446	9.240	9.442	10,838,188	+0.15(+1.63%)
Jan 06, 2006	9.294	9.368	9.255	9.290	7,057,963	+0.03(+0.38%)
Jan 05, 2006	9.352	9.364	9.134	9.255	10,692,637	-0.10(-1.04%)
Jan 04, 2006	9.278	9.403	9.173	9.352	10,216,122	+0.06(+0.63%)
Jan 03, 2006	9.061	9.329	9.041	9.294	12,429,483	+0.28(+3.15%)
Dec 30, 2005	8.909	9.064	8.847	9.010	6,334,834	+0.06(+0.65%)
Dec 29, 2005	9.041	9.154	8.924	8.952	6,340,749	-0.09(-0.99%)
Dec 28, 2005	9.072	9.092	8.909	9.041	7,937,701	+0.04(+0.43%)
Dec 27, 2005	9.232	9.236	8.901	9.002	9,598,943	-0.26(-2.85%)
Dec 23, 2005	9.239	9.278	9.033	9.267	6,886,695	+0.00(+0.04%)
Dec 22, 2005	9.387	9.430	9.236	9.263	10,394,076	-0.04(-0.42%)
Dec 21, 2005	9.274	9.379	9.173	9.302	12,344,621	-0.03(-0.29%)
Dec 20, 2005	9.173	9.391	9.169	9.329	12,350,535	+0.12(+1.27%)
Dec 19, 2005	9.216	9.306	9.197	9.212	11,793,788	-0.02(-0.21%)
Dec 16, 2005	9.519	9.519	9.216	9.232	14,102,297	-0.22(-2.34%)
Dec 15, 2005	9.578	9.636	9.337	9.453	9,345,642	-0.12(-1.26%)
Dec 14, 2005	9.309	9.613	9.306	9.574	18,505,616	+0.33(+3.53%)
Dec 13, 2005	9.278	9.344	9.212	9.247	15,869,230	+0.05(+0.55%)
Dec 12, 2005	9.333	9.333	9.080	9.197	22,420,592	+0.35(+4.00%)
Dec 09, 2005	9.010	9.033	8.827	8.843	8,276,378	-0.18(-1.98%)
Dec 08, 2005	8.944	9.142	8.940	9.022	14,578,811	+0.13(+1.49%)
Dec 07, 2005	8.940	9.099	8.784	8.889	7,623,711	-0.05(-0.57%)
Dec 06, 2005	8.711	9.111	8.641	8.940	16,357,317	+0.31(+3.65%)
Dec 05, 2005	8.683	8.742	8.582	8.625	11,684,238	+0.02(+0.23%)
Dec 02, 2005	8.578	8.672	8.497	8.606	7,031,733	-0.01(-0.09%)

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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News