Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.096	9.327	9.084	9.210	11,957,138	+0.15(+1.68%)
Jul 28, 2006	9.156	9.160	8.978	9.058	8,496,651	-0.03(-0.29%)
Jul 27, 2006	9.213	9.266	9.012	9.084	9,919,080	-0.07(-0.75%)
Jul 26, 2006	8.978	9.217	8.906	9.153	10,373,825	+0.17(+1.95%)
Jul 25, 2006	8.826	9.065	8.818	8.978	8,631,995	+0.18(+2.03%)
Jul 24, 2006	8.530	8.875	8.522	8.799	8,717,573	+0.25(+2.89%)
Jul 21, 2006	8.613	8.716	8.537	8.552	11,520,035	-0.06(-0.71%)
Jul 20, 2006	8.716	8.811	8.606	8.613	6,788,263	-0.19(-2.16%)
Jul 19, 2006	8.735	8.845	8.636	8.803	9,020,912	+0.12(+1.40%)
Jul 18, 2006	8.659	8.708	8.579	8.682	10,698,492	+0.09(+1.02%)
Jul 17, 2006	8.739	8.777	8.507	8.594	8,550,368	-0.20(-2.29%)
Jul 14, 2006	8.697	8.811	8.602	8.796	9,199,176	+0.14(+1.62%)
Jul 13, 2006	8.735	8.773	8.575	8.655	12,763,936	-0.09(-1.00%)
Jul 12, 2006	8.792	8.799	8.663	8.742	7,407,317	-0.03(-0.35%)
Jul 11, 2006	8.704	8.807	8.628	8.773	8,215,167	+0.09(+1.09%)
Jul 10, 2006	8.655	8.742	8.609	8.678	5,833,482	-0.00(-0.04%)
Jul 07, 2006	8.792	8.830	8.587	8.682	11,219,856	-0.08(-0.95%)
Jul 06, 2006	8.883	8.921	8.704	8.765	11,870,771	-0.12(-1.33%)
Jul 05, 2006	8.894	8.928	8.731	8.883	9,880,899	-0.13(-1.43%)
Jul 03, 2006	8.663	9.016	8.663	9.012	6,983,906	+0.14(+1.58%)
Jun 30, 2006	8.906	8.944	8.774	8.871	10,659,258	+0.00(+0.00%)
Jun 29, 2006	8.792	8.959	8.712	8.871	15,210,133	+0.12(+1.34%)
Jun 28, 2006	8.663	8.780	8.609	8.754	10,009,923	+0.09(+1.01%)
Jun 27, 2006	8.469	8.697	8.454	8.666	16,985,404	+0.22(+2.56%)
Jun 26, 2006	8.442	8.469	8.317	8.450	14,083,934	+0.00(+0.00%)
Jun 23, 2006	8.602	8.602	8.260	8.450	29,669,818	+0.61(+7.75%)
Jun 22, 2006	7.971	7.990	7.804	7.842	10,090,498	-0.16(-2.04%)
Jun 21, 2006	7.949	8.146	7.907	8.006	8,634,629	+0.14(+1.79%)
Jun 20, 2006	7.926	8.025	7.831	7.865	8,830,535	-0.06(-0.77%)
Jun 19, 2006	8.222	8.230	7.865	7.926	14,046,280	-0.31(-3.78%)
Jun 16, 2006	8.233	8.283	8.078	8.237	8,800,254	+0.00(+0.05%)
Jun 15, 2006	7.975	8.260	7.956	8.233	12,222,560	+0.33(+4.23%)
Jun 14, 2006	7.706	7.911	7.618	7.899	9,478,553	+0.18(+2.31%)
Jun 13, 2006	7.926	7.945	7.706	7.721	14,391,223	-0.26(-3.28%)
Jun 12, 2006	8.135	8.199	7.960	7.983	17,239,240	-0.18(-2.23%)
Jun 09, 2006	8.059	8.199	8.059	8.165	10,409,109	+0.09(+1.08%)
Jun 08, 2006	8.165	8.165	7.759	8.078	27,042,460	-0.13(-1.53%)
Jun 07, 2006	8.355	8.435	8.173	8.203	14,723,263	-0.25(-2.92%)
Jun 06, 2006	8.515	8.663	8.325	8.450	16,202,831	-0.13(-1.46%)
Jun 05, 2006	8.849	8.864	8.560	8.575	10,296,147	-0.26(-2.92%)
Jun 02, 2006	8.716	8.837	8.659	8.834	19,199,356	+0.14(+1.66%)
Jun 01, 2006	8.583	8.708	8.469	8.689	12,265,217	+0.11(+1.24%)
May 31, 2006	8.461	8.590	8.423	8.583	11,957,138	+0.21(+2.54%)
May 30, 2006	8.621	8.735	8.336	8.370	22,026,570	+0.27(+3.28%)
May 26, 2006	7.975	8.108	7.918	8.104	7,506,060	+0.09(+1.19%)
May 25, 2006	7.785	8.078	7.706	8.009	12,630,962	+0.26(+3.38%)
May 24, 2006	7.766	7.911	7.599	7.747	13,552,301	-0.02(-0.20%)
May 23, 2006	7.903	8.051	7.744	7.763	11,545,050	-0.05(-0.68%)
May 22, 2006	7.880	7.895	7.633	7.816	14,645,586	-0.09(-1.20%)
May 19, 2006	7.861	7.971	7.717	7.911	12,977,221	+0.05(+0.68%)
May 18, 2006	7.930	8.165	7.820	7.858	13,430,123	-0.08(-1.00%)
May 17, 2006	8.070	8.154	7.899	7.937	11,743,327	-0.18(-2.20%)
May 16, 2006	8.260	8.325	8.089	8.116	20,884,836	-0.10(-1.20%)
May 15, 2006	8.313	8.366	8.108	8.214	15,356,536	-0.19(-2.22%)
May 12, 2006	8.621	8.640	8.389	8.401	13,072,804	-0.29(-3.32%)
May 11, 2006	8.913	8.913	8.632	8.689	8,491,648	-0.17(-1.89%)
May 10, 2006	8.769	8.913	8.769	8.856	6,360,902	+0.02(+0.21%)
May 09, 2006	8.780	8.868	8.678	8.837	11,232,759	+0.07(+0.82%)
May 08, 2006	8.579	8.773	8.480	8.765	11,314,913	+0.15(+1.76%)
May 05, 2006	8.537	8.647	8.477	8.613	14,844,652	+0.25(+2.95%)
May 04, 2006	8.355	8.560	8.146	8.366	19,477,680	-0.17(-2.05%)
May 03, 2006	8.552	8.697	8.488	8.541	10,952,328	-0.01(-0.13%)
May 02, 2006	8.454	8.587	8.454	8.552	15,413,676	+0.17(+1.99%)
May 01, 2006	8.366	8.450	8.344	8.385	11,757,282	+0.06(+0.68%)
Apr 28, 2006	8.450	8.480	8.298	8.328	8,943,234	-0.09(-1.04%)
Apr 27, 2006	8.355	8.507	8.161	8.416	10,710,868	-0.01(-0.09%)
Apr 26, 2006	8.507	8.663	8.355	8.423	9,369,804	-0.03(-0.36%)
Apr 25, 2006	8.530	8.575	8.412	8.454	14,430,984	-0.06(-0.71%)
Apr 24, 2006	8.651	8.685	8.423	8.515	10,495,213	-0.12(-1.41%)
Apr 21, 2006	8.765	8.769	8.552	8.636	11,118,743	-0.05(-0.57%)
Apr 20, 2006	8.811	8.864	8.564	8.685	6,149,724	-0.14(-1.59%)
Apr 19, 2006	8.758	8.849	8.590	8.826	11,040,275	+0.08(+0.96%)
Apr 18, 2006	8.450	8.758	8.496	8.742	13,098,609	+0.30(+3.51%)
Apr 17, 2006	8.336	8.450	8.279	8.446	7,341,225	+0.16(+1.88%)
Apr 13, 2006	8.325	8.332	8.177	8.290	5,824,003	-0.03(-0.41%)
Apr 12, 2006	8.317	8.382	8.207	8.325	8,130,117	+0.01(+0.09%)
Apr 11, 2006	8.431	8.518	8.211	8.317	8,847,124	-0.11(-1.35%)
Apr 10, 2006	8.397	8.480	8.355	8.431	9,471,971	+0.09(+1.05%)
Apr 07, 2006	8.541	8.545	8.271	8.344	20,118,326	-0.19(-2.23%)
Apr 06, 2006	8.366	8.545	8.351	8.534	18,611,638	+0.19(+2.28%)
Apr 05, 2006	8.245	8.355	8.169	8.344	15,336,788	+0.24(+2.90%)
Apr 04, 2006	8.116	8.169	8.051	8.108	12,387,922	-0.02(-0.19%)
Apr 03, 2006	8.165	8.260	8.059	8.123	9,997,811	+0.00(+0.00%)
Mar 31, 2006	8.135	8.165	8.070	8.123	12,699,424	-0.02(-0.19%)
Mar 30, 2006	7.914	8.165	7.914	8.139	22,526,342	+0.17(+2.14%)
Mar 29, 2006	7.968	8.006	7.903	7.968	11,569,275	+0.01(+0.14%)
Mar 28, 2006	7.907	8.009	7.892	7.956	11,599,293	+0.07(+0.87%)
Mar 27, 2006	7.858	7.926	7.789	7.888	8,323,916	-0.02(-0.19%)
Mar 24, 2006	7.880	8.021	7.804	7.903	13,631,296	+0.03(+0.43%)
Mar 23, 2006	7.785	7.971	7.755	7.869	13,147,586	+0.13(+1.62%)
Mar 22, 2006	7.652	7.861	7.630	7.744	8,925,065	+0.11(+1.39%)
Mar 21, 2006	7.766	7.873	7.626	7.637	11,977,940	-0.20(-2.52%)
Mar 20, 2006	7.933	8.032	7.763	7.835	14,677,973	-0.10(-1.24%)
Mar 17, 2006	7.964	7.990	7.854	7.933	16,440,078	-0.03(-0.33%)
Mar 16, 2006	7.759	7.998	7.709	7.960	15,728,601	+0.21(+2.64%)
Mar 15, 2006	7.755	7.804	7.668	7.755	11,933,967	-0.05(-0.58%)
Mar 14, 2006	7.728	7.820	7.668	7.801	9,170,475	+0.07(+0.93%)
Mar 13, 2006	7.618	7.759	7.614	7.728	10,093,131	+0.15(+1.95%)
Mar 10, 2006	7.546	7.728	7.501	7.580	13,092,290	+0.05(+0.71%)
Mar 09, 2006	7.603	7.721	7.512	7.527	12,522,476	-0.09(-1.20%)
Mar 08, 2006	7.444	7.679	7.406	7.618	28,136,272	+0.22(+2.92%)
Mar 07, 2006	7.706	7.709	7.349	7.402	31,820,312	-0.33(-4.27%)
Mar 06, 2006	8.089	8.093	7.603	7.732	26,349,152	-0.50(-6.05%)
Mar 03, 2006	8.328	8.328	8.222	8.230	10,815,931	-0.09(-1.14%)
Mar 02, 2006	8.412	8.435	8.260	8.325	12,126,187	+0.03(+0.32%)
Mar 01, 2006	8.378	8.480	8.287	8.298	15,907,655	+0.11(+1.30%)
Feb 28, 2006	8.404	8.317	7.899	8.192	29,034,702	-0.21(-2.53%)
Feb 27, 2006	8.496	8.545	8.338	8.404	9,090,427	-0.09(-1.03%)
Feb 24, 2006	8.393	8.545	8.393	8.492	9,149,410	+0.20(+2.38%)
Feb 23, 2006	8.279	8.408	8.142	8.294	18,625,066	-0.07(-0.86%)
Feb 22, 2006	8.583	8.606	8.355	8.366	10,586,057	-0.25(-2.91%)
Feb 21, 2006	8.640	8.735	8.549	8.617	9,496,196	+0.17(+1.98%)
Feb 17, 2006	8.412	8.564	8.393	8.450	12,931,931	+0.04(+0.45%)
Feb 16, 2006	8.264	8.503	8.264	8.412	10,142,634	+0.15(+1.79%)
Feb 15, 2006	8.184	8.397	8.177	8.264	10,900,455	+0.12(+1.45%)
Feb 14, 2006	8.241	8.298	8.047	8.146	15,582,461	-0.19(-2.32%)
Feb 13, 2006	8.355	8.469	8.290	8.340	8,112,738	+0.02(+0.27%)
Feb 10, 2006	8.431	8.515	8.249	8.317	11,698,826	-0.09(-1.04%)
Feb 09, 2006	8.537	8.666	8.374	8.404	11,271,203	-0.12(-1.43%)
Feb 08, 2006	8.412	8.552	8.317	8.526	11,906,845	-0.02(-0.27%)
Feb 07, 2006	8.792	8.799	8.469	8.549	13,842,738	-0.35(-3.93%)
Feb 06, 2006	8.792	8.993	8.792	8.898	7,088,442	+0.14(+1.65%)
Feb 03, 2006	8.803	8.913	8.704	8.754	8,597,238	-0.06(-0.73%)
Feb 02, 2006	8.974	9.035	8.682	8.818	11,845,756	-0.21(-2.27%)
Feb 01, 2006	8.989	9.206	8.966	9.023	9,159,942	-0.03(-0.34%)
Jan 31, 2006	9.077	9.206	8.993	9.054	11,404,440	-0.11(-1.16%)
Jan 30, 2006	9.039	9.244	9.031	9.160	7,778,591	+0.08(+0.92%)
Jan 27, 2006	8.978	9.191	8.993	9.077	9,548,859	+0.10(+1.14%)
Jan 26, 2006	9.031	9.099	8.602	8.974	18,285,916	-0.05(-0.59%)
Jan 25, 2006	9.369	9.396	8.925	9.027	15,164,843	-0.27(-2.86%)
Jan 24, 2006	9.301	9.403	9.230	9.293	11,239,868	-0.02(-0.20%)
Jan 23, 2006	9.570	9.570	9.293	9.312	12,662,033	-0.19(-2.00%)
Jan 20, 2006	9.665	9.715	9.464	9.502	20,140,708	-0.02(-0.24%)
Jan 19, 2006	9.418	9.544	9.335	9.525	9,227,351	+0.12(+1.29%)
Jan 18, 2006	9.494	9.551	9.335	9.403	15,267,009	-0.14(-1.43%)
Jan 17, 2006	9.487	9.604	9.418	9.540	14,575,280	+0.20(+2.11%)
Jan 13, 2006	9.304	9.377	9.266	9.342	8,848,967	+0.05(+0.57%)
Jan 12, 2006	9.266	9.392	9.194	9.289	15,207,237	+0.04(+0.45%)
Jan 11, 2006	9.270	9.293	9.111	9.247	9,180,217	-0.05(-0.57%)
Jan 10, 2006	9.134	9.312	9.130	9.301	7,971,074	+0.08(+0.86%)
Jan 09, 2006	9.069	9.225	9.024	9.221	11,097,678	+0.15(+1.63%)
Jan 06, 2006	9.077	9.149	9.039	9.073	7,226,946	+0.03(+0.38%)
Jan 05, 2006	9.134	9.145	8.921	9.039	10,948,642	-0.09(-1.04%)
Jan 04, 2006	9.061	9.183	8.959	9.134	10,460,719	+0.06(+0.63%)
Jan 03, 2006	8.849	9.111	8.830	9.077	12,727,072	+0.28(+3.15%)
Dec 30, 2005	8.701	8.853	8.640	8.799	6,486,504	+0.06(+0.65%)
Dec 29, 2005	8.830	8.940	8.716	8.742	6,492,560	-0.09(-0.99%)
Dec 28, 2005	8.860	8.879	8.701	8.830	8,127,747	+0.04(+0.43%)
Dec 27, 2005	9.016	9.020	8.693	8.792	9,828,763	-0.26(-2.85%)
Dec 23, 2005	9.023	9.061	8.822	9.050	7,051,578	+0.00(+0.04%)
Dec 22, 2005	9.168	9.210	9.020	9.046	10,642,933	-0.04(-0.42%)
Dec 21, 2005	9.058	9.160	8.959	9.084	12,640,178	-0.03(-0.29%)
Dec 20, 2005	8.959	9.172	8.955	9.111	12,646,234	+0.11(+1.27%)
Dec 19, 2005	9.001	9.088	8.982	8.997	12,076,157	-0.02(-0.21%)
Dec 16, 2005	9.297	9.297	9.001	9.016	14,439,936	-0.22(-2.34%)
Dec 15, 2005	9.354	9.411	9.118	9.232	9,569,397	-0.12(-1.26%)
Dec 14, 2005	9.092	9.388	9.088	9.350	18,948,680	+0.32(+3.53%)
Dec 13, 2005	9.061	9.126	8.997	9.031	16,249,174	+0.05(+0.55%)
Dec 12, 2005	9.115	9.115	8.868	8.982	22,957,390	+0.35(+4.00%)
Dec 09, 2005	8.799	8.822	8.621	8.636	8,474,533	-0.17(-1.98%)
Dec 08, 2005	8.735	8.928	8.731	8.811	14,927,859	+0.13(+1.49%)
Dec 07, 2005	8.731	8.887	8.579	8.682	7,806,239	-0.05(-0.57%)
Dec 06, 2005	8.507	8.898	8.439	8.731	16,748,946	+0.31(+3.65%)
Dec 05, 2005	8.480	8.537	8.382	8.423	11,963,985	+0.02(+0.23%)
Dec 02, 2005	8.378	8.469	8.298	8.404	7,200,088	-0.01(-0.09%)
Dec 01, 2005	8.165	8.431	8.245	8.412	10,699,546	+0.25(+3.02%)
Nov 30, 2005	8.270	8.321	8.108	8.165	19,139,320	-0.09(-1.15%)
Nov 29, 2005	8.188	8.332	8.199	8.260	10,458,349	+0.08(+0.93%)
Nov 28, 2005	8.393	8.416	8.146	8.184	10,301,413	-0.30(-3.58%)
Nov 25, 2005	8.412	8.488	8.351	8.488	5,226,278	+0.14(+1.73%)
Nov 23, 2005	8.492	8.545	8.298	8.344	8,946,130	-0.21(-2.49%)
Nov 22, 2005	8.469	8.564	8.427	8.556	8,361,834	+0.19(+2.27%)
Nov 21, 2005	8.233	8.382	8.203	8.366	10,300,097	+0.11(+1.29%)
Nov 18, 2005	8.260	8.351	8.116	8.260	33,792,016	+0.00(+0.00%)
Nov 17, 2005	8.317	8.336	8.127	8.260	16,938,534	+0.31(+3.92%)
Nov 16, 2005	7.759	8.028	7.766	7.949	11,577,701	+0.19(+2.45%)
Nov 15, 2005	7.759	7.960	7.713	7.759	8,985,891	-0.00(-0.05%)
Nov 14, 2005	7.785	8.230	7.595	7.763	13,053,846	+0.08(+1.09%)
Nov 11, 2005	7.501	7.721	7.421	7.679	13,068,328	+0.09(+1.25%)
Nov 10, 2005	7.671	7.721	7.485	7.584	17,581,022	-0.22(-2.78%)
Nov 09, 2005	7.793	7.918	7.595	7.801	13,712,134	+0.01(+0.10%)
Nov 08, 2005	7.842	7.994	7.736	7.793	12,409,514	-0.13(-1.63%)
Nov 07, 2005	8.298	8.298	7.755	7.922	14,908,374	-0.38(-4.62%)
Nov 04, 2005	8.484	8.503	8.173	8.306	10,200,300	-0.24(-2.76%)
Nov 03, 2005	8.127	8.560	8.127	8.541	12,905,863	+0.37(+4.51%)
Nov 02, 2005	8.317	8.446	8.142	8.173	14,909,954	-0.21(-2.49%)
Nov 01, 2005	8.469	8.594	8.298	8.382	9,051,983	-0.09(-1.03%)
Oct 31, 2005	8.431	8.606	8.317	8.469	8,018,471	+0.07(+0.86%)
Oct 28, 2005	8.298	8.488	8.036	8.397	11,108,737	+0.21(+2.60%)
Oct 27, 2005	8.564	8.632	8.184	8.184	8,459,261	-0.36(-4.26%)
Oct 26, 2005	8.666	8.921	8.541	8.549	13,637,089	-0.09(-1.05%)
Oct 25, 2005	8.613	8.777	8.435	8.640	11,629,574	+0.03(+0.31%)
Oct 24, 2005	8.188	8.655	8.059	8.613	12,413,463	+0.43(+5.19%)
Oct 21, 2005	8.108	8.313	7.911	8.188	19,369,458	+0.08(+0.98%)
Oct 20, 2005	8.351	8.385	7.895	8.108	15,343,371	-0.25(-2.95%)
Oct 19, 2005	8.089	8.374	7.861	8.355	15,967,691	+0.19(+2.33%)
Oct 18, 2005	8.469	8.518	8.165	8.165	8,125,377	-0.34(-4.02%)
Oct 17, 2005	8.397	8.621	8.397	8.507	6,011,747	+0.15(+1.82%)
Oct 14, 2005	8.108	8.366	7.945	8.355	10,668,474	+0.27(+3.29%)
Oct 13, 2005	8.336	8.355	7.812	8.089	16,266,553	-0.31(-3.71%)
Oct 12, 2005	8.606	8.830	8.329	8.401	10,745,626	-0.16(-1.82%)
Oct 11, 2005	8.518	8.621	8.454	8.556	8,608,297	+0.12(+1.44%)
Oct 10, 2005	8.773	8.799	8.355	8.435	9,558,075	-0.28(-3.22%)
Oct 07, 2005	8.564	8.720	8.412	8.716	8,020,051	+0.21(+2.46%)
Oct 06, 2005	8.659	8.864	8.222	8.507	28,480,424	-0.30(-3.45%)
Oct 05, 2005	9.240	9.342	8.761	8.811	19,290,728	-0.55(-5.84%)
Oct 04, 2005	9.483	9.642	9.358	9.358	14,774,347	-0.29(-2.99%)
Oct 03, 2005	9.513	9.768	9.388	9.646	12,310,507	+0.13(+1.40%)
Sep 30, 2005	9.544	9.616	9.426	9.513	8,824,215	+0.02(+0.16%)
Sep 29, 2005	9.418	9.578	9.304	9.498	11,150,868	+0.08(+0.85%)
Sep 28, 2005	9.160	9.426	9.134	9.418	15,013,173	+0.33(+3.64%)
Sep 27, 2005	8.993	9.118	8.875	9.088	7,967,914	+0.16(+1.74%)
Sep 26, 2005	8.818	8.997	8.720	8.932	7,857,585	+0.11(+1.25%)
Sep 23, 2005	8.822	8.913	8.758	8.822	5,584,386	-0.12(-1.36%)
Sep 22, 2005	9.210	9.293	8.704	8.944	10,763,794	-0.16(-1.79%)
Sep 21, 2005	9.001	9.115	9.001	9.107	10,126,045	+0.19(+2.17%)
Sep 20, 2005	9.088	9.198	8.890	8.913	10,463,352	-0.21(-2.25%)
Sep 19, 2005	9.118	9.304	8.989	9.118	12,767,096	+0.16(+1.78%)
Sep 16, 2005	8.822	9.039	8.750	8.959	13,574,683	+0.23(+2.61%)
Sep 15, 2005	8.856	8.909	8.602	8.731	5,371,891	-0.09(-0.99%)
Sep 14, 2005	8.735	8.841	8.659	8.818	7,142,685	+0.13(+1.44%)
Sep 13, 2005	9.035	9.035	8.636	8.693	8,709,937	+0.02(+0.22%)
Sep 12, 2005	8.921	8.921	8.636	8.674	11,145,075	-0.25(-2.77%)
Sep 09, 2005	8.674	9.008	8.674	8.921	16,600,700	+0.30(+3.53%)
Sep 08, 2005	8.450	8.651	8.450	8.617	11,675,918	+0.13(+1.57%)
Sep 07, 2005	8.515	8.590	8.423	8.484	10,017,559	-0.03(-0.36%)
Sep 06, 2005	8.439	8.571	8.366	8.515	6,654,762	+0.08(+0.95%)
Sep 02, 2005	8.792	8.796	8.427	8.435	9,764,250	-0.36(-4.06%)
Sep 01, 2005	8.792	8.830	8.522	8.792	11,923,171	+0.27(+3.16%)
Aug 31, 2005	8.237	8.541	8.158	8.522	11,069,767	+0.28(+3.46%)
Aug 30, 2005	8.017	8.271	7.956	8.237	10,212,413	+0.22(+2.75%)
Aug 29, 2005	7.975	8.070	7.886	8.017	6,195,804	+0.05(+0.57%)
Aug 26, 2005	8.104	8.158	7.971	7.971	6,133,135	-0.13(-1.64%)
Aug 25, 2005	8.188	8.188	8.040	8.104	3,502,090	-0.06(-0.79%)
Aug 24, 2005	8.089	8.252	8.055	8.169	10,778,803	+0.05(+0.66%)
Aug 23, 2005	8.063	8.165	7.971	8.116	10,396,996	+0.06(+0.80%)
Aug 22, 2005	8.123	8.222	7.952	8.051	12,286,282	+0.01(+0.09%)
Aug 19, 2005	7.907	8.097	7.907	8.044	8,161,451	+0.17(+2.17%)
Aug 18, 2005	7.827	7.888	7.763	7.873	11,186,152	+0.00(+0.00%)
Aug 17, 2005	8.089	8.180	7.827	7.873	10,830,940	-0.26(-3.18%)
Aug 16, 2005	8.245	8.321	8.101	8.131	9,449,852	-0.16(-1.92%)
Aug 15, 2005	8.317	8.317	8.127	8.290	10,492,843	-0.04(-0.46%)
Aug 12, 2005	8.431	8.477	8.298	8.328	9,846,668	-0.10(-1.22%)
Aug 11, 2005	8.317	8.507	8.309	8.431	13,829,572	+0.19(+2.26%)
Aug 10, 2005	8.165	8.302	8.116	8.245	10,556,829	+0.09(+1.12%)
Aug 09, 2005	8.275	8.340	8.013	8.154	9,407,458	-0.10(-1.24%)
Aug 08, 2005	8.325	8.382	8.237	8.256	10,235,321	-0.05(-0.64%)
Aug 05, 2005	8.442	8.458	8.268	8.309	10,820,934	-0.13(-1.53%)
Aug 04, 2005	8.165	8.507	8.165	8.439	14,227,968	+0.19(+2.25%)
Aug 03, 2005	8.366	8.366	8.135	8.252	7,514,749	-0.11(-1.36%)
Aug 02, 2005	8.237	8.401	8.226	8.366	13,174,707	+0.14(+1.71%)

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