Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.453	8.582	8.415	8.574	11,969,561	+0.21(+2.54%)
May 30, 2006	8.612	8.726	8.327	8.362	22,049,454	+0.27(+3.28%)
May 26, 2006	7.967	8.100	7.910	8.096	7,513,858	+0.09(+1.19%)
May 25, 2006	7.777	8.069	7.698	8.001	12,644,084	+0.26(+3.38%)
May 24, 2006	7.758	7.902	7.591	7.739	13,566,381	-0.02(-0.20%)
May 23, 2006	7.895	8.043	7.736	7.755	11,557,044	-0.05(-0.68%)
May 22, 2006	7.872	7.887	7.626	7.808	14,660,801	-0.09(-1.20%)
May 19, 2006	7.853	7.963	7.709	7.902	12,990,703	+0.05(+0.68%)
May 18, 2006	7.921	8.157	7.811	7.849	13,444,076	-0.08(-1.00%)
May 17, 2006	8.062	8.145	7.891	7.929	11,755,527	-0.18(-2.20%)
May 16, 2006	8.251	8.316	8.081	8.107	20,906,534	-0.10(-1.20%)
May 15, 2006	8.305	8.358	8.100	8.206	15,372,490	-0.19(-2.22%)
May 12, 2006	8.612	8.631	8.380	8.392	13,086,386	-0.29(-3.32%)
May 11, 2006	8.904	8.904	8.623	8.680	8,500,470	-0.17(-1.89%)
May 10, 2006	8.760	8.904	8.760	8.847	6,367,511	+0.02(+0.21%)
May 09, 2006	8.771	8.858	8.669	8.828	11,244,428	+0.07(+0.82%)
May 08, 2006	8.570	8.764	8.472	8.756	11,326,668	+0.15(+1.76%)
May 05, 2006	8.528	8.638	8.468	8.604	14,860,074	+0.25(+2.95%)
May 04, 2006	8.346	8.551	8.138	8.358	19,497,916	-0.17(-2.05%)
May 03, 2006	8.544	8.688	8.479	8.532	10,963,706	-0.01(-0.13%)
May 02, 2006	8.445	8.578	8.445	8.544	15,429,689	+0.17(+1.99%)
May 01, 2006	8.358	8.441	8.335	8.377	11,769,497	+0.06(+0.68%)
Apr 28, 2006	8.441	8.472	8.289	8.320	8,952,525	-0.09(-1.04%)
Apr 27, 2006	8.346	8.498	8.153	8.407	10,721,996	-0.01(-0.09%)
Apr 26, 2006	8.498	8.654	8.346	8.415	9,379,539	-0.03(-0.36%)
Apr 25, 2006	8.521	8.566	8.403	8.445	14,445,976	-0.06(-0.71%)
Apr 24, 2006	8.642	8.676	8.415	8.506	10,506,116	-0.12(-1.41%)
Apr 21, 2006	8.756	8.760	8.544	8.627	11,130,294	-0.05(-0.57%)
Apr 20, 2006	8.802	8.855	8.555	8.676	6,156,113	-0.14(-1.59%)
Apr 19, 2006	8.748	8.840	8.582	8.817	11,051,745	+0.08(+0.96%)
Apr 18, 2006	8.441	8.748	8.487	8.733	13,112,217	+0.30(+3.51%)
Apr 17, 2006	8.327	8.441	8.270	8.437	7,348,851	+0.16(+1.88%)
Apr 13, 2006	8.316	8.324	8.168	8.282	5,830,054	-0.03(-0.41%)
Apr 12, 2006	8.308	8.373	8.198	8.316	8,138,563	+0.01(+0.09%)
Apr 11, 2006	8.422	8.509	8.202	8.308	8,856,315	-0.11(-1.35%)
Apr 10, 2006	8.388	8.472	8.346	8.422	9,481,811	+0.09(+1.05%)
Apr 07, 2006	8.532	8.536	8.263	8.335	20,139,228	-0.19(-2.23%)
Apr 06, 2006	8.358	8.536	8.343	8.525	18,630,974	+0.19(+2.28%)
Apr 05, 2006	8.236	8.346	8.160	8.335	15,352,721	+0.24(+2.90%)
Apr 04, 2006	8.107	8.160	8.043	8.100	12,400,792	-0.02(-0.19%)
Apr 03, 2006	8.157	8.251	8.050	8.115	10,008,197	+0.00(+0.00%)
Mar 31, 2006	8.126	8.157	8.062	8.115	12,712,617	-0.02(-0.19%)
Mar 30, 2006	7.906	8.157	7.906	8.130	22,549,746	+0.17(+2.14%)
Mar 29, 2006	7.959	7.997	7.895	7.959	11,581,295	+0.01(+0.14%)
Mar 28, 2006	7.899	8.001	7.883	7.948	11,611,344	+0.07(+0.87%)
Mar 27, 2006	7.849	7.918	7.781	7.880	8,332,564	-0.02(-0.19%)
Mar 24, 2006	7.872	8.012	7.796	7.895	13,645,457	+0.03(+0.43%)
Mar 23, 2006	7.777	7.963	7.747	7.861	13,161,245	+0.13(+1.62%)
Mar 22, 2006	7.644	7.853	7.622	7.736	8,934,337	+0.11(+1.39%)
Mar 21, 2006	7.758	7.865	7.618	7.629	11,990,384	-0.20(-2.52%)
Mar 20, 2006	7.925	8.024	7.755	7.827	14,693,222	-0.10(-1.24%)
Mar 17, 2006	7.956	7.982	7.846	7.925	16,457,157	-0.03(-0.33%)
Mar 16, 2006	7.751	7.990	7.701	7.952	15,744,941	+0.20(+2.64%)
Mar 15, 2006	7.747	7.796	7.660	7.747	11,946,365	-0.05(-0.58%)
Mar 14, 2006	7.720	7.811	7.660	7.792	9,180,002	+0.07(+0.93%)
Mar 13, 2006	7.610	7.751	7.607	7.720	10,103,617	+0.15(+1.95%)
Mar 10, 2006	7.538	7.720	7.493	7.572	13,105,891	+0.05(+0.71%)
Mar 09, 2006	7.595	7.713	7.504	7.519	12,535,485	-0.09(-1.20%)
Mar 08, 2006	7.436	7.671	7.398	7.610	28,165,502	+0.22(+2.92%)
Mar 07, 2006	7.698	7.701	7.341	7.394	31,853,370	-0.33(-4.27%)
Mar 06, 2006	8.081	8.085	7.595	7.724	26,376,526	-0.50(-6.05%)
Mar 03, 2006	8.320	8.320	8.214	8.221	10,827,167	-0.09(-1.14%)
Mar 02, 2006	8.403	8.426	8.251	8.316	12,138,785	+0.03(+0.32%)
Mar 01, 2006	8.369	8.472	8.278	8.289	15,924,181	+0.11(+1.30%)
Feb 28, 2006	8.396	8.308	7.891	8.183	29,064,866	-0.21(-2.53%)
Feb 27, 2006	8.487	8.536	8.330	8.396	9,099,871	-0.09(-1.03%)
Feb 24, 2006	8.384	8.536	8.384	8.483	9,158,915	+0.20(+2.38%)
Feb 23, 2006	8.270	8.399	8.134	8.286	18,644,416	-0.07(-0.86%)
Feb 22, 2006	8.574	8.597	8.346	8.358	10,597,055	-0.25(-2.91%)
Feb 21, 2006	8.631	8.726	8.540	8.608	9,506,061	+0.17(+1.98%)
Feb 17, 2006	8.403	8.555	8.384	8.441	12,945,366	+0.04(+0.45%)
Feb 16, 2006	8.255	8.494	8.255	8.403	10,153,171	+0.15(+1.79%)
Feb 15, 2006	8.176	8.388	8.168	8.255	10,911,779	+0.12(+1.45%)
Feb 14, 2006	8.233	8.289	8.039	8.138	15,598,649	-0.19(-2.32%)
Feb 13, 2006	8.346	8.460	8.282	8.331	8,121,166	+0.02(+0.27%)
Feb 10, 2006	8.422	8.506	8.240	8.308	11,710,980	-0.09(-1.04%)
Feb 09, 2006	8.528	8.657	8.365	8.396	11,282,912	-0.12(-1.43%)
Feb 08, 2006	8.403	8.544	8.308	8.517	11,919,215	-0.02(-0.27%)
Feb 07, 2006	8.783	8.790	8.460	8.540	13,857,119	-0.35(-3.93%)
Feb 06, 2006	8.783	8.984	8.783	8.889	7,095,806	+0.14(+1.65%)
Feb 03, 2006	8.794	8.904	8.695	8.745	8,606,169	-0.06(-0.73%)
Feb 02, 2006	8.965	9.025	8.673	8.809	11,858,063	-0.20(-2.27%)
Feb 01, 2006	8.980	9.196	8.957	9.014	9,169,458	-0.03(-0.34%)
Jan 31, 2006	9.067	9.196	8.984	9.044	11,416,288	-0.11(-1.16%)
Jan 30, 2006	9.029	9.234	9.022	9.151	7,786,672	+0.08(+0.92%)
Jan 27, 2006	8.969	9.181	8.984	9.067	9,558,779	+0.10(+1.14%)
Jan 26, 2006	9.022	9.090	8.593	8.965	18,304,914	-0.05(-0.59%)
Jan 25, 2006	9.359	9.386	8.915	9.018	15,180,598	-0.27(-2.86%)
Jan 24, 2006	9.291	9.393	9.220	9.283	11,251,545	-0.02(-0.20%)
Jan 23, 2006	9.560	9.560	9.283	9.302	12,675,187	-0.19(-2.00%)
Jan 20, 2006	9.655	9.705	9.454	9.492	20,161,632	-0.02(-0.24%)
Jan 19, 2006	9.409	9.534	9.325	9.515	9,236,937	+0.12(+1.29%)
Jan 18, 2006	9.484	9.541	9.325	9.393	15,282,870	-0.14(-1.43%)
Jan 17, 2006	9.477	9.595	9.409	9.530	14,590,423	+0.20(+2.11%)
Jan 13, 2006	9.295	9.367	9.257	9.333	8,858,160	+0.05(+0.57%)
Jan 12, 2006	9.257	9.382	9.185	9.280	15,223,035	+0.04(+0.45%)
Jan 11, 2006	9.261	9.283	9.101	9.238	9,189,755	-0.05(-0.57%)
Jan 10, 2006	9.124	9.302	9.120	9.291	7,979,355	+0.08(+0.86%)
Jan 09, 2006	9.060	9.215	9.015	9.211	11,109,207	+0.15(+1.63%)
Jan 06, 2006	9.067	9.139	9.029	9.063	7,234,454	+0.03(+0.38%)
Jan 05, 2006	9.124	9.135	8.912	9.029	10,960,016	-0.09(-1.04%)
Jan 04, 2006	9.052	9.173	8.950	9.124	10,471,586	+0.06(+0.63%)
Jan 03, 2006	8.840	9.101	8.821	9.067	12,740,294	+0.28(+3.15%)
Dec 30, 2005	8.692	8.843	8.631	8.790	6,493,243	+0.06(+0.65%)
Dec 29, 2005	8.821	8.931	8.707	8.733	6,499,305	-0.09(-0.99%)
Dec 28, 2005	8.851	8.870	8.692	8.821	8,136,191	+0.04(+0.43%)
Dec 27, 2005	9.006	9.010	8.684	8.783	9,838,974	-0.26(-2.85%)
Dec 23, 2005	9.014	9.051	8.813	9.041	7,058,904	+0.00(+0.04%)
Dec 22, 2005	9.158	9.200	9.010	9.037	10,653,990	-0.04(-0.42%)
Dec 21, 2005	9.048	9.151	8.950	9.075	12,653,310	-0.03(-0.29%)
Dec 20, 2005	8.950	9.162	8.946	9.101	12,659,372	+0.11(+1.27%)
Dec 19, 2005	8.991	9.079	8.972	8.987	12,088,703	-0.02(-0.21%)
Dec 16, 2005	9.287	9.287	8.991	9.006	14,454,938	-0.22(-2.34%)
Dec 15, 2005	9.344	9.401	9.109	9.223	9,579,339	-0.12(-1.26%)
Dec 14, 2005	9.082	9.378	9.079	9.340	18,968,366	+0.32(+3.53%)
Dec 13, 2005	9.052	9.116	8.987	9.022	16,266,056	+0.05(+0.55%)
Dec 12, 2005	9.105	9.105	8.858	8.972	22,981,240	+0.35(+4.00%)
Dec 09, 2005	8.790	8.813	8.612	8.627	8,483,337	-0.17(-1.98%)
Dec 08, 2005	8.726	8.919	8.722	8.802	14,943,368	+0.13(+1.49%)
Dec 07, 2005	8.722	8.877	8.570	8.673	7,814,349	-0.05(-0.57%)
Dec 06, 2005	8.498	8.889	8.430	8.722	16,766,347	+0.31(+3.65%)
Dec 05, 2005	8.472	8.528	8.373	8.415	11,976,414	+0.02(+0.23%)
Dec 02, 2005	8.369	8.460	8.289	8.396	7,207,568	-0.01(-0.09%)
Dec 01, 2005	8.157	8.422	8.236	8.403	10,710,661	+0.25(+3.02%)
Nov 30, 2005	8.261	8.312	8.100	8.157	19,159,204	-0.09(-1.15%)
Nov 29, 2005	8.179	8.324	8.191	8.251	10,469,214	+0.08(+0.93%)
Nov 28, 2005	8.384	8.407	8.138	8.176	10,312,115	-0.30(-3.58%)
Nov 25, 2005	8.403	8.479	8.343	8.479	5,231,707	+0.14(+1.73%)
Nov 23, 2005	8.483	8.536	8.289	8.335	8,955,424	-0.21(-2.49%)
Nov 22, 2005	8.460	8.555	8.418	8.547	8,370,521	+0.19(+2.27%)
Nov 21, 2005	8.225	8.373	8.195	8.358	10,310,797	+0.11(+1.29%)
Nov 18, 2005	8.251	8.343	8.107	8.251	33,827,124	+0.00(+0.00%)
Nov 17, 2005	8.308	8.327	8.119	8.251	16,956,130	+0.31(+3.92%)
Nov 16, 2005	7.751	8.020	7.758	7.940	11,589,729	+0.19(+2.45%)
Nov 15, 2005	7.751	7.952	7.705	7.751	8,995,226	-0.00(-0.05%)
Nov 14, 2005	7.777	8.221	7.588	7.755	13,067,407	+0.08(+1.09%)
Nov 11, 2005	7.493	7.713	7.414	7.671	13,081,905	+0.09(+1.25%)
Nov 10, 2005	7.663	7.713	7.478	7.576	17,599,288	-0.22(-2.78%)
Nov 09, 2005	7.785	7.910	7.588	7.792	13,726,379	+0.01(+0.10%)
Nov 08, 2005	7.834	7.986	7.728	7.785	12,422,406	-0.13(-1.63%)
Nov 07, 2005	8.289	8.289	7.747	7.914	14,923,862	-0.38(-4.62%)
Nov 04, 2005	8.475	8.494	8.164	8.297	10,210,897	-0.24(-2.76%)
Nov 03, 2005	8.119	8.551	8.119	8.532	12,919,271	+0.37(+4.51%)
Nov 02, 2005	8.308	8.437	8.134	8.164	14,925,444	-0.21(-2.49%)
Nov 01, 2005	8.460	8.585	8.289	8.373	9,061,387	-0.09(-1.03%)
Oct 31, 2005	8.422	8.597	8.308	8.460	8,026,801	+0.07(+0.86%)
Oct 28, 2005	8.289	8.479	8.028	8.388	11,120,278	+0.21(+2.60%)
Oct 27, 2005	8.555	8.623	8.176	8.176	8,468,049	-0.36(-4.26%)
Oct 26, 2005	8.657	8.912	8.532	8.540	13,651,256	-0.09(-1.05%)
Oct 25, 2005	8.604	8.767	8.426	8.631	11,641,656	+0.03(+0.31%)
Oct 24, 2005	8.179	8.646	8.050	8.604	12,426,360	+0.42(+5.19%)
Oct 21, 2005	8.100	8.305	7.902	8.179	19,389,582	+0.08(+0.98%)
Oct 20, 2005	8.343	8.377	7.887	8.100	15,359,311	-0.25(-2.95%)
Oct 19, 2005	8.081	8.365	7.853	8.346	15,984,279	+0.19(+2.33%)
Oct 18, 2005	8.460	8.509	8.157	8.157	8,133,818	-0.34(-4.02%)
Oct 17, 2005	8.388	8.612	8.388	8.498	6,017,992	+0.15(+1.82%)
Oct 14, 2005	8.100	8.358	7.937	8.346	10,679,558	+0.27(+3.29%)
Oct 13, 2005	8.327	8.346	7.804	8.081	16,283,453	-0.31(-3.71%)
Oct 12, 2005	8.597	8.821	8.320	8.392	10,756,789	-0.16(-1.82%)
Oct 11, 2005	8.509	8.612	8.445	8.547	8,617,240	+0.12(+1.44%)
Oct 10, 2005	8.764	8.790	8.346	8.426	9,568,004	-0.28(-3.22%)
Oct 07, 2005	8.555	8.711	8.403	8.707	8,028,383	+0.21(+2.46%)
Oct 06, 2005	8.650	8.855	8.214	8.498	28,510,012	-0.30(-3.45%)
Oct 05, 2005	9.230	9.333	8.752	8.802	19,310,768	-0.55(-5.84%)
Oct 04, 2005	9.473	9.632	9.348	9.348	14,789,696	-0.29(-2.99%)
Oct 03, 2005	9.503	9.758	9.378	9.636	12,323,297	+0.13(+1.40%)
Sep 30, 2005	9.534	9.606	9.416	9.503	8,833,383	+0.02(+0.16%)
Sep 29, 2005	9.409	9.568	9.295	9.488	11,162,452	+0.08(+0.85%)
Sep 28, 2005	9.151	9.416	9.124	9.409	15,028,771	+0.33(+3.64%)
Sep 27, 2005	8.984	9.109	8.866	9.079	7,976,192	+0.16(+1.74%)
Sep 26, 2005	8.809	8.987	8.711	8.923	7,865,749	+0.11(+1.25%)
Sep 23, 2005	8.813	8.904	8.748	8.813	5,590,188	-0.12(-1.36%)
Sep 22, 2005	9.200	9.283	8.695	8.934	10,774,977	-0.16(-1.79%)
Sep 21, 2005	8.991	9.105	8.991	9.098	10,136,565	+0.19(+2.17%)
Sep 20, 2005	9.079	9.189	8.881	8.904	10,474,222	-0.20(-2.25%)
Sep 19, 2005	9.109	9.295	8.980	9.109	12,780,359	+0.16(+1.78%)
Sep 16, 2005	8.813	9.029	8.741	8.950	13,588,786	+0.23(+2.61%)
Sep 15, 2005	8.847	8.900	8.593	8.722	5,377,472	-0.09(-0.99%)
Sep 14, 2005	8.726	8.832	8.650	8.809	7,150,106	+0.13(+1.44%)
Sep 13, 2005	9.025	9.025	8.627	8.684	8,718,985	+0.02(+0.22%)
Sep 12, 2005	8.912	8.912	8.627	8.665	11,156,653	-0.25(-2.77%)
Sep 09, 2005	8.665	8.999	8.665	8.912	16,617,947	+0.30(+3.53%)
Sep 08, 2005	8.441	8.642	8.441	8.608	11,688,048	+0.13(+1.57%)
Sep 07, 2005	8.506	8.582	8.415	8.475	10,027,967	-0.03(-0.36%)
Sep 06, 2005	8.430	8.563	8.358	8.506	6,661,676	+0.08(+0.95%)
Sep 02, 2005	8.783	8.786	8.418	8.426	9,774,394	-0.36(-4.06%)
Sep 01, 2005	8.783	8.821	8.513	8.783	11,935,558	+0.27(+3.16%)
Aug 31, 2005	8.229	8.532	8.149	8.513	11,081,267	+0.28(+3.46%)
Aug 30, 2005	8.009	8.263	7.948	8.229	10,223,022	+0.22(+2.75%)
Aug 29, 2005	7.967	8.062	7.878	8.009	6,202,241	+0.05(+0.57%)
Aug 26, 2005	8.096	8.149	7.963	7.963	6,139,507	-0.13(-1.64%)
Aug 25, 2005	8.179	8.179	8.031	8.096	3,505,729	-0.06(-0.79%)
Aug 24, 2005	8.081	8.244	8.047	8.160	10,790,001	+0.05(+0.66%)
Aug 23, 2005	8.054	8.157	7.963	8.107	10,407,798	+0.06(+0.80%)
Aug 22, 2005	8.115	8.214	7.944	8.043	12,299,046	+0.01(+0.09%)
Aug 19, 2005	7.899	8.088	7.899	8.035	8,169,930	+0.17(+2.17%)
Aug 18, 2005	7.819	7.880	7.755	7.865	11,197,773	+0.00(+0.00%)
Aug 17, 2005	8.081	8.172	7.819	7.865	10,842,192	-0.26(-3.18%)
Aug 16, 2005	8.236	8.312	8.092	8.123	9,459,670	-0.16(-1.92%)
Aug 15, 2005	8.308	8.308	8.119	8.282	10,503,744	-0.04(-0.46%)
Aug 12, 2005	8.422	8.468	8.289	8.320	9,856,898	-0.10(-1.22%)
Aug 11, 2005	8.308	8.498	8.301	8.422	13,843,940	+0.19(+2.26%)
Aug 10, 2005	8.157	8.293	8.107	8.236	10,567,796	+0.09(+1.12%)
Aug 09, 2005	8.267	8.331	8.005	8.145	9,417,232	-0.10(-1.24%)
Aug 08, 2005	8.316	8.373	8.229	8.248	10,245,954	-0.05(-0.64%)
Aug 05, 2005	8.434	8.449	8.259	8.301	10,832,176	-0.13(-1.53%)
Aug 04, 2005	8.157	8.498	8.157	8.430	14,242,749	+0.19(+2.25%)
Aug 03, 2005	8.358	8.358	8.126	8.244	7,522,556	-0.11(-1.36%)
Aug 02, 2005	8.229	8.392	8.217	8.358	13,188,395	+0.14(+1.71%)
Aug 01, 2005	8.058	8.289	8.047	8.217	6,042,242	+0.16(+1.98%)
Jul 29, 2005	8.153	8.157	8.050	8.058	4,984,198	-0.09(-1.16%)
Jul 28, 2005	8.062	8.206	8.024	8.153	9,612,551	+0.14(+1.75%)
Jul 27, 2005	7.948	8.020	7.872	8.012	6,158,221	+0.09(+1.20%)
Jul 26, 2005	7.948	7.967	7.811	7.918	5,087,788	+0.02(+0.19%)
Jul 25, 2005	7.846	8.016	7.766	7.902	8,474,639	+0.01(+0.14%)
Jul 22, 2005	7.641	7.891	7.607	7.891	10,981,103	+0.25(+3.28%)
Jul 21, 2005	7.865	7.925	7.610	7.641	20,110,232	-0.18(-2.28%)
Jul 20, 2005	7.758	7.853	7.671	7.819	5,321,855	+0.06(+0.83%)
Jul 19, 2005	7.622	7.770	7.534	7.755	6,409,949	+0.24(+3.13%)
Jul 18, 2005	7.599	7.622	7.500	7.519	5,992,688	-0.00(-0.05%)
Jul 15, 2005	7.542	7.626	7.497	7.523	6,742,861	+0.00(+0.05%)
Jul 14, 2005	7.720	7.732	7.455	7.519	9,696,372	-0.15(-1.93%)
Jul 13, 2005	7.690	7.773	7.637	7.667	3,750,603	-0.05(-0.69%)
Jul 12, 2005	7.610	7.789	7.591	7.720	8,874,239	+0.13(+1.65%)
Jul 11, 2005	7.500	7.648	7.462	7.595	8,580,865	+0.05(+0.60%)
Jul 08, 2005	7.550	7.588	7.462	7.550	9,646,290	-0.02(-0.25%)
Jul 07, 2005	7.246	7.569	7.174	7.569	11,784,258	+0.27(+3.64%)
Jul 06, 2005	7.508	7.531	7.299	7.303	7,522,029	-0.17(-2.33%)
Jul 05, 2005	7.295	7.500	7.276	7.478	13,208,691	+0.21(+2.87%)
Jul 01, 2005	7.204	7.318	7.189	7.269	7,556,823	+0.06(+0.84%)
Jun 30, 2005	7.140	7.261	7.129	7.208	8,671,539	+0.12(+1.71%)
Jun 29, 2005	7.000	7.125	6.954	7.087	7,818,566	+0.07(+0.97%)
Jun 28, 2005	7.140	7.170	6.931	7.019	8,194,971	-0.07(-1.02%)
Jun 27, 2005	7.113	7.182	7.060	7.091	6,012,720	-0.03(-0.43%)
Jun 24, 2005	7.223	7.227	7.056	7.121	5,667,947	-0.08(-1.16%)
Jun 23, 2005	7.151	7.239	7.129	7.204	9,551,135	+0.04(+0.58%)
Jun 22, 2005	7.136	7.185	7.072	7.163	7,727,892	+0.05(+0.64%)
Jun 21, 2005	7.265	7.295	7.117	7.117	8,437,736	-0.17(-2.29%)
Jun 20, 2005	7.242	7.356	7.220	7.284	6,226,491	-0.00(-0.05%)
Jun 17, 2005	7.352	7.360	7.239	7.288	7,859,686	+0.04(+0.52%)
Jun 16, 2005	7.193	7.284	7.140	7.250	5,927,318	+0.07(+0.95%)
Jun 15, 2005	7.208	7.231	7.098	7.182	5,481,326	-0.01(-0.11%)
Jun 14, 2005	7.178	7.223	7.159	7.189	4,134,651	+0.00(+0.00%)
Jun 13, 2005	7.129	7.212	7.087	7.189	4,898,268	+0.08(+1.07%)
Jun 10, 2005	7.159	7.185	7.098	7.113	4,290,959	-0.07(-0.95%)
Jun 09, 2005	7.019	7.208	6.981	7.182	7,813,558	+0.13(+1.83%)
Jun 08, 2005	7.072	7.204	7.015	7.053	9,760,161	-0.03(-0.43%)
Jun 07, 2005	7.129	7.189	7.056	7.083	6,279,472	-0.06(-0.85%)
Jun 06, 2005	7.121	7.201	7.086	7.144	5,674,273	+0.01(+0.16%)
Jun 03, 2005	7.087	7.170	7.056	7.132	4,302,557	+0.06(+0.80%)
Jun 02, 2005	7.094	7.155	7.011	7.075	4,508,156	-0.02(-0.27%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Kane Republican