Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.772	9.846	9.652	9.741	8,617,884	+0.02(+0.16%)
Sep 29, 2005	9.644	9.807	9.527	9.726	10,890,134	+0.08(+0.85%)
Sep 28, 2005	9.379	9.652	9.352	9.644	14,662,130	+0.34(+3.64%)
Sep 27, 2005	9.208	9.337	9.088	9.306	7,781,606	+0.16(+1.74%)
Sep 26, 2005	9.029	9.212	8.928	9.146	7,673,857	+0.11(+1.25%)
Sep 23, 2005	9.033	9.127	8.967	9.033	5,453,810	-0.12(-1.36%)
Sep 22, 2005	9.430	9.516	8.913	9.158	10,512,111	-0.17(-1.79%)
Sep 21, 2005	9.216	9.333	9.216	9.325	9,889,274	+0.20(+2.17%)
Sep 20, 2005	9.306	9.418	9.103	9.127	10,218,694	-0.21(-2.25%)
Sep 19, 2005	9.337	9.527	9.204	9.337	12,468,571	+0.16(+1.78%)
Sep 16, 2005	9.033	9.255	8.959	9.173	13,257,275	+0.23(+2.61%)
Sep 15, 2005	9.068	9.123	8.808	8.940	5,246,283	-0.09(-0.99%)
Sep 14, 2005	8.944	9.053	8.866	9.029	6,975,672	+0.13(+1.44%)
Sep 13, 2005	9.251	9.251	8.843	8.901	8,506,278	+0.02(+0.22%)
Sep 12, 2005	9.134	9.134	8.843	8.882	10,884,477	-0.25(-2.77%)
Sep 09, 2005	8.882	9.224	8.882	9.134	16,212,537	+0.31(+3.53%)
Sep 08, 2005	8.652	8.858	8.652	8.823	11,402,907	+0.14(+1.57%)
Sep 07, 2005	8.718	8.796	8.625	8.687	9,783,325	-0.03(-0.36%)
Sep 06, 2005	8.641	8.777	8.567	8.718	6,499,158	+0.08(+0.95%)
Sep 02, 2005	9.002	9.006	8.629	8.637	9,535,939	-0.37(-4.06%)
Sep 01, 2005	9.002	9.041	8.726	9.002	11,644,379	+0.28(+3.16%)
Aug 31, 2005	8.434	8.746	8.353	8.726	10,810,929	+0.29(+3.46%)
Aug 30, 2005	8.209	8.470	8.147	8.434	9,973,622	+0.23(+2.75%)
Aug 29, 2005	8.166	8.263	8.075	8.209	6,050,931	+0.05(+0.57%)
Aug 26, 2005	8.298	8.353	8.162	8.162	5,989,728	-0.14(-1.64%)
Aug 25, 2005	8.384	8.384	8.232	8.298	3,420,203	-0.07(-0.79%)
Aug 24, 2005	8.283	8.450	8.248	8.364	10,526,769	+0.05(+0.66%)
Aug 23, 2005	8.256	8.361	8.162	8.310	10,153,890	+0.07(+0.80%)
Aug 22, 2005	8.318	8.419	8.143	8.244	11,999,000	+0.01(+0.09%)
Aug 19, 2005	8.096	8.291	8.096	8.236	7,970,617	+0.17(+2.17%)
Aug 18, 2005	8.015	8.077	7.948	8.061	10,924,593	+0.00(+0.00%)
Aug 17, 2005	8.283	8.376	8.015	8.061	10,577,687	-0.26(-3.18%)
Aug 16, 2005	8.442	8.520	8.295	8.326	9,228,892	-0.16(-1.92%)
Aug 15, 2005	8.516	8.516	8.322	8.489	10,247,496	-0.04(-0.46%)
Aug 12, 2005	8.633	8.679	8.497	8.528	9,616,430	-0.10(-1.22%)
Aug 11, 2005	8.516	8.711	8.508	8.633	13,506,204	+0.19(+2.26%)
Aug 10, 2005	8.361	8.501	8.310	8.442	10,309,985	+0.09(+1.12%)
Aug 09, 2005	8.473	8.539	8.205	8.349	9,187,490	-0.10(-1.24%)
Aug 08, 2005	8.524	8.582	8.434	8.454	9,995,995	-0.05(-0.64%)
Aug 05, 2005	8.644	8.660	8.466	8.508	10,567,915	-0.13(-1.53%)
Aug 04, 2005	8.361	8.711	8.361	8.641	13,895,284	+0.19(+2.26%)
Aug 03, 2005	8.567	8.567	8.329	8.450	7,339,037	-0.12(-1.36%)
Aug 02, 2005	8.434	8.602	8.423	8.567	12,866,652	+0.14(+1.71%)
Aug 01, 2005	8.260	8.497	8.248	8.423	5,894,836	+0.16(+1.98%)
Jul 29, 2005	8.357	8.361	8.252	8.260	4,862,603	-0.10(-1.16%)
Jul 28, 2005	8.263	8.411	8.225	8.357	9,378,044	+0.14(+1.75%)
Jul 27, 2005	8.147	8.221	8.069	8.213	6,007,986	+0.10(+1.20%)
Jul 26, 2005	8.147	8.166	8.007	8.116	4,963,667	+0.02(+0.19%)
Jul 25, 2005	8.042	8.217	7.960	8.100	8,267,892	+0.01(+0.14%)
Jul 22, 2005	7.832	8.088	7.797	8.088	10,713,209	+0.26(+3.28%)
Jul 21, 2005	8.061	8.123	7.801	7.832	19,619,626	-0.18(-2.28%)
Jul 20, 2005	7.952	8.050	7.863	8.015	5,192,023	+0.07(+0.83%)
Jul 19, 2005	7.812	7.964	7.723	7.948	6,253,572	+0.24(+3.13%)
Jul 18, 2005	7.789	7.812	7.688	7.707	5,846,491	-0.00(-0.05%)
Jul 15, 2005	7.731	7.816	7.684	7.711	6,578,363	+0.00(+0.05%)
Jul 14, 2005	7.913	7.925	7.641	7.707	9,459,820	-0.15(-1.93%)
Jul 13, 2005	7.882	7.968	7.828	7.859	3,659,103	-0.05(-0.69%)
Jul 12, 2005	7.801	7.983	7.781	7.913	8,657,744	+0.13(+1.65%)
Jul 11, 2005	7.688	7.840	7.649	7.785	8,371,527	+0.05(+0.60%)
Jul 08, 2005	7.738	7.777	7.649	7.738	9,410,960	-0.02(-0.25%)
Jul 07, 2005	7.427	7.758	7.353	7.758	11,496,770	+0.27(+3.64%)
Jul 06, 2005	7.696	7.719	7.482	7.486	7,338,522	-0.18(-2.33%)
Jul 05, 2005	7.478	7.688	7.458	7.665	12,886,453	+0.21(+2.87%)
Jul 01, 2005	7.385	7.501	7.369	7.451	7,372,467	+0.06(+0.84%)
Jun 30, 2005	7.318	7.443	7.307	7.388	8,459,989	+0.12(+1.71%)
Jun 29, 2005	7.175	7.303	7.128	7.264	7,627,825	+0.07(+0.97%)
Jun 28, 2005	7.318	7.350	7.105	7.194	7,995,047	-0.07(-1.02%)
Jun 27, 2005	7.291	7.361	7.237	7.268	5,866,035	-0.03(-0.43%)
Jun 24, 2005	7.404	7.408	7.233	7.299	5,529,672	-0.09(-1.16%)
Jun 23, 2005	7.330	7.420	7.307	7.385	9,318,126	+0.04(+0.58%)
Jun 22, 2005	7.315	7.365	7.248	7.342	7,539,363	+0.05(+0.64%)
Jun 21, 2005	7.447	7.478	7.295	7.295	8,231,890	-0.17(-2.29%)
Jun 20, 2005	7.423	7.540	7.400	7.466	6,074,590	-0.00(-0.05%)
Jun 17, 2005	7.536	7.544	7.420	7.470	7,667,942	+0.04(+0.52%)
Jun 16, 2005	7.373	7.466	7.318	7.431	5,782,715	+0.07(+0.95%)
Jun 15, 2005	7.388	7.412	7.276	7.361	5,347,604	-0.01(-0.11%)
Jun 14, 2005	7.357	7.404	7.338	7.369	4,033,783	+0.00(+0.00%)
Jun 13, 2005	7.307	7.392	7.264	7.369	4,778,770	+0.08(+1.07%)
Jun 10, 2005	7.338	7.365	7.276	7.291	4,186,277	-0.07(-0.95%)
Jun 09, 2005	7.194	7.388	7.155	7.361	7,622,939	+0.13(+1.83%)
Jun 08, 2005	7.248	7.385	7.190	7.229	9,522,053	-0.03(-0.43%)
Jun 07, 2005	7.307	7.369	7.233	7.260	6,126,279	-0.06(-0.85%)
Jun 06, 2005	7.299	7.381	7.263	7.322	5,535,844	+0.01(+0.16%)
Jun 03, 2005	7.264	7.350	7.233	7.311	4,197,592	+0.06(+0.80%)
Jun 02, 2005	7.272	7.334	7.186	7.252	4,398,176	-0.02(-0.27%)
Jun 01, 2005	7.163	7.342	7.147	7.272	9,403,245	+0.11(+1.58%)
May 31, 2005	7.147	7.225	7.015	7.159	5,647,193	+0.01(+0.16%)
May 27, 2005	7.112	7.175	7.073	7.147	4,505,668	+0.03(+0.44%)
May 26, 2005	7.070	7.124	7.038	7.116	8,057,537	+0.09(+1.33%)
May 25, 2005	6.953	7.058	6.887	7.023	13,002,174	+0.03(+0.44%)
May 24, 2005	6.887	6.992	6.863	6.992	7,640,426	+0.12(+1.70%)
May 23, 2005	7.077	7.077	6.844	6.875	15,353,628	+0.06(+0.91%)
May 20, 2005	6.821	6.902	6.739	6.813	7,577,165	+0.02(+0.23%)
May 19, 2005	6.650	6.844	6.626	6.797	7,575,622	+0.14(+2.16%)
May 18, 2005	6.611	6.688	6.595	6.653	11,265,585	+0.12(+1.85%)
May 17, 2005	6.319	6.548	6.261	6.533	8,402,643	+0.20(+3.13%)
May 16, 2005	6.335	6.346	6.074	6.335	15,137,358	-0.04(-0.67%)
May 13, 2005	6.587	6.626	6.280	6.377	12,279,817	-0.22(-3.30%)
May 12, 2005	6.988	6.988	6.455	6.595	14,499,092	-0.42(-5.93%)
May 11, 2005	6.930	7.019	6.708	7.011	6,277,488	+0.08(+1.18%)
May 10, 2005	6.914	6.965	6.879	6.930	5,272,514	+0.02(+0.23%)
May 09, 2005	6.891	7.000	6.852	6.914	5,159,621	+0.00(+0.06%)
May 06, 2005	6.965	6.984	6.895	6.910	5,494,441	+0.02(+0.34%)
May 05, 2005	6.805	6.949	6.735	6.887	7,605,710	+0.09(+1.37%)
May 04, 2005	6.611	6.793	6.580	6.793	7,531,391	+0.13(+1.98%)
May 03, 2005	6.747	6.805	6.618	6.661	5,733,084	-0.12(-1.78%)
May 02, 2005	6.669	6.801	6.618	6.782	6,802,862	+0.16(+2.47%)
Apr 29, 2005	6.727	6.828	6.517	6.618	12,038,860	-0.07(-1.05%)
Apr 28, 2005	6.770	6.801	6.661	6.688	5,886,607	-0.13(-1.94%)
Apr 27, 2005	6.965	6.965	6.712	6.821	9,332,527	-0.14(-2.01%)
Apr 26, 2005	7.105	7.147	6.949	6.961	5,762,143	-0.14(-2.03%)
Apr 25, 2005	7.058	7.194	7.019	7.105	6,425,868	+0.11(+1.50%)
Apr 22, 2005	7.000	7.151	6.918	7.000	10,034,054	+0.01(+0.11%)
Apr 21, 2005	6.805	7.000	6.762	6.992	8,024,363	+0.26(+3.81%)
Apr 20, 2005	6.902	6.968	6.723	6.735	9,036,281	-0.14(-2.04%)
Apr 19, 2005	6.681	6.918	6.677	6.875	8,434,788	+0.23(+3.39%)
Apr 18, 2005	6.451	6.669	6.331	6.650	10,996,083	+0.21(+3.32%)
Apr 15, 2005	6.747	6.797	6.397	6.436	17,577,274	-0.31(-4.61%)
Apr 14, 2005	6.953	6.976	6.669	6.747	14,074,266	-0.18(-2.64%)
Apr 13, 2005	7.027	7.097	6.902	6.930	8,917,217	-0.12(-1.66%)
Apr 12, 2005	7.089	7.101	6.933	7.046	10,046,398	-0.09(-1.25%)
Apr 11, 2005	7.093	7.190	7.011	7.136	7,368,096	+0.02(+0.27%)
Apr 08, 2005	7.291	7.330	7.105	7.116	4,337,744	-0.17(-2.35%)
Apr 07, 2005	7.408	7.478	7.256	7.287	7,692,372	-0.10(-1.37%)
Apr 06, 2005	7.365	7.420	7.237	7.388	6,159,195	+0.06(+0.80%)
Apr 05, 2005	7.311	7.346	7.276	7.330	7,525,733	+0.05(+0.64%)
Apr 04, 2005	7.439	7.509	7.272	7.283	9,676,862	-0.13(-1.73%)
Apr 01, 2005	7.361	7.427	7.268	7.412	8,140,084	+0.10(+1.33%)
Mar 31, 2005	7.171	7.369	7.120	7.315	10,711,923	+0.24(+3.35%)
Mar 30, 2005	7.000	7.085	6.813	7.077	9,741,666	+0.10(+1.45%)
Mar 29, 2005	7.151	7.241	6.953	6.976	9,878,217	-0.19(-2.66%)
Mar 28, 2005	7.315	7.373	7.167	7.167	8,001,476	-0.12(-1.71%)
Mar 24, 2005	7.171	7.326	7.151	7.291	9,582,485	+0.17(+2.35%)
Mar 23, 2005	7.112	7.213	7.054	7.124	11,214,153	-0.04(-0.49%)
Mar 22, 2005	7.311	7.357	7.112	7.159	8,418,330	-0.15(-2.07%)
Mar 21, 2005	7.369	7.369	7.194	7.311	8,008,676	-0.03(-0.42%)
Mar 18, 2005	7.330	7.400	7.233	7.342	11,900,508	+0.01(+0.16%)
Mar 17, 2005	7.171	7.361	7.171	7.330	9,970,022	+0.23(+3.23%)
Mar 16, 2005	7.175	7.237	7.089	7.101	6,371,608	-0.07(-1.03%)
Mar 15, 2005	7.311	7.350	7.167	7.175	11,308,787	-0.06(-0.81%)
Mar 14, 2005	7.097	7.245	7.035	7.233	14,128,012	+0.28(+3.97%)
Mar 11, 2005	6.879	7.035	6.879	6.957	9,592,000	+0.04(+0.56%)
Mar 10, 2005	7.217	7.225	6.860	6.918	13,877,798	-0.31(-4.30%)
Mar 09, 2005	7.322	7.385	7.221	7.229	13,032,261	-0.11(-1.54%)
Mar 08, 2005	7.478	7.505	7.322	7.342	8,017,677	-0.14(-1.82%)
Mar 07, 2005	7.544	7.575	7.365	7.478	8,259,663	+0.02(+0.26%)
Mar 04, 2005	7.443	7.493	7.392	7.458	8,822,325	+0.05(+0.68%)
Mar 03, 2005	7.338	7.416	7.287	7.408	11,464,625	+0.11(+1.55%)
Mar 02, 2005	7.101	7.295	6.996	7.295	9,730,608	+0.19(+2.63%)
Mar 01, 2005	7.311	7.365	6.941	7.108	15,367,000	-0.21(-2.92%)
Feb 28, 2005	7.501	7.536	7.112	7.322	14,640,014	-0.18(-2.38%)
Feb 25, 2005	7.388	7.513	7.377	7.501	7,708,573	+0.11(+1.53%)
Feb 24, 2005	7.334	7.400	7.213	7.388	8,559,252	+0.07(+0.96%)
Feb 23, 2005	7.237	7.435	7.233	7.318	19,138,740	+0.10(+1.40%)
Feb 22, 2005	7.365	7.431	7.128	7.217	14,479,805	-0.11(-1.49%)
Feb 18, 2005	7.307	7.462	7.287	7.326	13,856,453	+0.09(+1.18%)
Feb 17, 2005	7.272	7.342	7.194	7.241	12,261,044	-0.05(-0.69%)
Feb 16, 2005	6.844	7.307	6.844	7.291	17,564,674	+0.38(+5.51%)
Feb 15, 2005	6.825	6.937	6.825	6.910	5,764,457	+0.05(+0.79%)
Feb 14, 2005	6.883	6.926	6.805	6.856	4,726,567	-0.04(-0.56%)
Feb 11, 2005	6.922	6.988	6.825	6.895	5,920,295	-0.06(-0.89%)
Feb 10, 2005	6.685	6.980	6.673	6.957	12,743,216	+0.33(+4.93%)
Feb 09, 2005	6.704	6.720	6.591	6.630	7,065,935	-0.06(-0.87%)
Feb 08, 2005	6.688	6.809	6.650	6.688	5,467,440	-0.02(-0.23%)
Feb 07, 2005	6.883	6.906	6.665	6.704	7,789,835	-0.16(-2.27%)
Feb 04, 2005	6.817	6.902	6.786	6.860	8,249,377	+0.02(+0.23%)
Feb 03, 2005	6.844	6.883	6.751	6.844	7,719,116	+0.02(+0.28%)
Feb 02, 2005	6.661	6.867	6.650	6.825	15,711,335	+0.23(+3.48%)
Feb 01, 2005	6.583	6.646	6.533	6.595	6,907,525	+0.06(+0.89%)
Jan 31, 2005	6.517	6.611	6.463	6.537	15,615,930	+0.03(+0.48%)
Jan 28, 2005	6.494	6.510	6.335	6.506	8,372,041	+0.04(+0.60%)
Jan 27, 2005	6.179	6.576	5.985	6.467	21,868,730	+0.29(+4.66%)
Jan 26, 2005	6.121	6.214	6.105	6.179	4,740,453	+0.06(+1.02%)
Jan 25, 2005	6.148	6.206	6.051	6.117	6,810,062	-0.02(-0.38%)
Jan 24, 2005	6.191	6.269	6.132	6.140	5,058,815	-0.04(-0.63%)
Jan 21, 2005	6.171	6.237	6.144	6.179	7,683,371	+0.08(+1.27%)
Jan 20, 2005	6.144	6.167	6.043	6.101	5,954,754	-0.04(-0.70%)
Jan 19, 2005	6.222	6.234	6.140	6.144	4,502,325	-0.06(-1.00%)
Jan 18, 2005	6.129	6.284	6.125	6.206	8,000,962	+0.04(+0.69%)
Jan 14, 2005	6.253	6.261	6.113	6.164	7,662,799	-0.06(-0.94%)
Jan 13, 2005	6.234	6.319	6.202	6.222	6,884,638	+0.00(+0.06%)
Jan 12, 2005	6.117	6.253	6.101	6.218	9,025,737	+0.10(+1.72%)
Jan 11, 2005	6.136	6.175	6.031	6.113	5,803,031	+0.01(+0.13%)
Jan 10, 2005	5.977	6.164	5.942	6.105	6,160,995	+0.14(+2.41%)
Jan 07, 2005	6.027	6.074	5.930	5.961	5,128,505	-0.07(-1.10%)
Jan 06, 2005	5.926	6.101	5.903	6.027	8,772,179	+0.08(+1.37%)
Jan 05, 2005	5.992	6.062	5.911	5.946	7,817,094	-0.04(-0.71%)
Jan 04, 2005	6.066	6.144	5.950	5.989	8,105,368	-0.05(-0.84%)
Jan 03, 2005	6.315	6.319	6.000	6.039	13,174,727	-0.30(-4.67%)
Dec 31, 2004	6.257	6.335	6.257	6.335	3,268,737	+0.08(+1.24%)
Dec 30, 2004	6.261	6.342	6.237	6.257	4,054,870	-0.00(-0.06%)
Dec 29, 2004	6.171	6.280	6.167	6.261	4,738,139	+0.04(+0.69%)
Dec 28, 2004	6.265	6.284	6.171	6.218	4,198,107	-0.04(-0.62%)
Dec 27, 2004	6.311	6.331	6.230	6.257	5,436,066	-0.01(-0.19%)
Dec 23, 2004	6.280	6.354	6.261	6.269	3,602,786	-0.02(-0.25%)
Dec 22, 2004	6.455	6.463	6.222	6.284	12,779,218	-0.11(-1.76%)
Dec 21, 2004	6.416	6.436	6.354	6.397	5,137,248	+0.03(+0.49%)
Dec 20, 2004	6.366	6.436	6.300	6.366	6,414,810	+0.05(+0.74%)
Dec 17, 2004	6.218	6.346	6.206	6.319	8,603,226	+0.04(+0.62%)
Dec 16, 2004	6.490	6.494	6.241	6.280	8,312,895	-0.10(-1.52%)
Dec 15, 2004	6.199	6.440	6.164	6.377	13,796,793	+0.20(+3.21%)
Dec 14, 2004	6.222	6.304	6.144	6.179	6,358,750	-0.01(-0.13%)
Dec 13, 2004	6.062	6.187	6.043	6.187	6,173,082	+0.16(+2.65%)
Dec 10, 2004	6.024	6.101	5.973	6.027	6,394,752	+0.02(+0.32%)
Dec 09, 2004	5.950	6.027	5.899	6.008	8,409,586	+0.10(+1.64%)
Dec 08, 2004	5.973	6.016	5.810	5.911	15,077,183	-0.09(-1.49%)
Dec 07, 2004	6.171	6.175	5.934	6.000	8,552,823	-0.12(-1.97%)
Dec 06, 2004	6.234	6.292	6.109	6.121	8,538,937	-0.07(-1.19%)
Dec 03, 2004	6.008	6.241	5.915	6.195	16,489,239	+0.11(+1.79%)
Dec 02, 2004	6.354	6.354	5.876	6.086	24,314,562	-0.27(-4.22%)
Dec 01, 2004	6.510	6.568	6.288	6.354	21,862,816	-0.13(-1.98%)
Nov 30, 2004	6.552	6.611	6.358	6.482	15,648,589	-0.17(-2.51%)
Nov 29, 2004	6.650	6.681	6.440	6.650	26,153,756	+0.15(+2.27%)
Nov 26, 2004	6.436	6.580	6.381	6.502	7,264,718	+0.11(+1.70%)
Nov 24, 2004	6.144	6.428	6.125	6.393	14,599,898	+0.27(+4.38%)
Nov 23, 2004	6.160	6.234	6.097	6.125	13,427,771	+0.02(+0.32%)
Nov 22, 2004	6.004	6.125	5.950	6.105	13,979,375	+0.12(+2.01%)
Nov 19, 2004	5.922	6.066	5.876	5.985	21,041,710	+0.17(+2.87%)
Nov 18, 2004	5.670	5.860	5.619	5.817	16,457,865	+0.26(+4.76%)
Nov 17, 2004	5.549	5.592	5.487	5.553	8,697,089	+0.00(+0.07%)
Nov 16, 2004	5.541	5.600	5.506	5.549	10,430,592	-0.02(-0.42%)
Nov 15, 2004	5.705	5.705	5.506	5.572	9,174,632	-0.13(-2.25%)
Nov 12, 2004	5.689	5.736	5.596	5.701	10,737,382	-0.01(-0.14%)
Nov 11, 2004	5.639	5.736	5.604	5.709	17,786,088	+0.10(+1.87%)
Nov 10, 2004	5.409	5.635	5.347	5.604	27,489,694	+0.33(+6.19%)
Nov 09, 2004	5.180	5.281	5.114	5.277	13,091,922	+0.08(+1.50%)
Nov 08, 2004	5.156	5.207	5.098	5.199	11,147,292	+0.04(+0.83%)
Nov 05, 2004	5.176	5.211	5.075	5.156	9,548,026	+0.06(+1.14%)
Nov 04, 2004	5.036	5.133	5.024	5.098	18,433,612	+0.13(+2.58%)
Nov 03, 2004	4.900	4.977	4.880	4.970	8,004,305	+0.14(+2.90%)
Nov 02, 2004	4.915	4.923	4.810	4.830	6,797,719	-0.04(-0.80%)
Nov 01, 2004	4.869	4.923	4.841	4.869	4,266,511	+0.00(+0.08%)
Oct 29, 2004	4.841	4.880	4.837	4.865	5,035,671	+0.00(+0.08%)
Oct 28, 2004	4.900	4.935	4.837	4.861	8,898,701	-0.04(-0.79%)
Oct 27, 2004	4.989	5.028	4.880	4.900	10,528,055	-0.09(-1.79%)
Oct 26, 2004	4.966	4.997	4.927	4.989	11,333,732	+0.03(+0.63%)
Oct 25, 2004	4.997	5.005	4.919	4.958	5,300,030	-0.03(-0.55%)
Oct 22, 2004	5.028	5.040	4.974	4.985	3,789,225	-0.03(-0.62%)
Oct 21, 2004	5.016	5.047	4.970	5.016	5,473,354	+0.00(+0.08%)
Oct 20, 2004	4.939	5.044	4.931	5.012	20,633,086	+0.11(+2.30%)
Oct 19, 2004	4.872	4.911	4.865	4.900	5,688,596	+0.03(+0.56%)
Oct 18, 2004	4.892	4.946	4.853	4.872	4,932,036	-0.02(-0.40%)
Oct 15, 2004	4.904	4.939	4.849	4.892	5,668,023	-0.02(-0.32%)
Oct 14, 2004	4.802	4.927	4.802	4.907	5,683,195	+0.11(+2.19%)
Oct 13, 2004	4.927	4.939	4.775	4.802	6,835,521	-0.12(-2.53%)
Oct 12, 2004	4.931	4.950	4.880	4.927	4,418,234	-0.02(-0.47%)
Oct 11, 2004	4.977	5.001	4.892	4.950	7,053,848	-0.05(-0.93%)
Oct 08, 2004	4.966	5.036	4.962	4.997	5,427,066	+0.01(+0.16%)
Oct 07, 2004	5.040	5.051	4.958	4.989	5,741,313	-0.05(-0.93%)
Oct 06, 2004	4.942	5.055	4.900	5.036	12,036,802	+0.10(+1.97%)
Oct 05, 2004	4.834	4.954	4.814	4.939	11,172,494	+0.12(+2.42%)
Oct 04, 2004	4.857	4.880	4.799	4.822	8,838,526	-0.03(-0.64%)

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