Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.03	10.07	9.893	9.920	6,720,064	-0.14(-1.40%)
Dec 28, 2006	10.08	10.13	10.02	10.06	7,322,529	+0.05(+0.46%)
Dec 27, 2006	10.03	10.06	9.935	10.01	6,369,329	+0.03(+0.34%)
Dec 26, 2006	9.992	10.11	9.893	9.980	6,298,760	-0.05(-0.53%)
Dec 22, 2006	10.06	10.14	9.954	10.03	4,956,643	+0.01(+0.08%)
Dec 21, 2006	10.14	10.16	9.904	10.03	6,929,663	-0.06(-0.60%)
Dec 20, 2006	10.17	10.27	10.08	10.09	5,763,967	-0.11(-1.12%)
Dec 19, 2006	10.04	10.25	9.931	10.20	14,822,533	+0.14(+1.40%)
Dec 18, 2006	10.33	10.34	10.05	10.06	9,443,006	-0.25(-2.43%)
Dec 15, 2006	10.51	10.51	10.31	10.31	9,202,863	-0.19(-1.84%)
Dec 14, 2006	10.47	10.64	10.46	10.50	7,057,108	-0.00(-0.04%)
Dec 13, 2006	10.47	10.57	10.42	10.51	5,756,068	+0.12(+1.13%)
Dec 12, 2006	10.37	10.44	10.30	10.39	8,255,718	+0.05(+0.48%)
Dec 11, 2006	10.37	10.42	10.30	10.34	7,028,406	-0.07(-0.69%)
Dec 08, 2006	10.53	10.53	10.38	10.41	6,394,870	-0.08(-0.72%)
Dec 07, 2006	10.54	10.63	10.45	10.49	7,040,519	-0.06(-0.58%)
Dec 06, 2006	10.55	10.65	10.52	10.55	8,321,810	-0.03(-0.29%)
Dec 05, 2006	10.58	10.63	10.51	10.58	9,168,105	+0.02(+0.22%)
Dec 04, 2006	10.60	10.60	10.50	10.56	5,683,919	-0.06(-0.54%)
Dec 01, 2006	10.50	10.61	10.45	10.61	11,414,709	+0.07(+0.68%)
Nov 30, 2006	10.60	10.69	10.47	10.54	10,960,491	-0.06(-0.54%)
Nov 29, 2006	10.41	10.76	10.37	10.60	17,154,978	+0.24(+2.35%)
Nov 28, 2006	10.15	10.39	10.15	10.36	12,523,266	+0.24(+2.33%)
Nov 27, 2006	10.13	10.35	10.09	10.12	7,644,300	+0.02(+0.15%)
Nov 24, 2006	10.16	10.26	10.10	10.11	2,420,919	-0.03(-0.34%)
Nov 22, 2006	10.19	10.28	10.01	10.14	5,851,124	-0.09(-0.85%)
Nov 21, 2006	10.10	10.25	10.06	10.23	8,933,228	+0.16(+1.62%)
Nov 20, 2006	10.12	10.22	10.06	10.06	8,459,524	-0.08(-0.79%)
Nov 17, 2006	9.996	10.20	9.958	10.14	9,343,999	+0.11(+1.14%)
Nov 16, 2006	10.18	10.23	9.999	10.03	10,863,591	-0.07(-0.71%)
Nov 15, 2006	10.14	10.27	10.09	10.10	11,427,085	+0.02(+0.15%)
Nov 14, 2006	10.12	10.16	9.996	10.09	6,062,303	-0.03(-0.26%)
Nov 13, 2006	10.03	10.20	9.961	10.11	8,260,194	+0.04(+0.42%)
Nov 10, 2006	10.06	10.08	9.901	10.07	9,416,674	+0.02(+0.19%)
Nov 09, 2006	9.825	10.09	9.802	10.05	20,447,206	+0.28(+2.84%)
Nov 08, 2006	9.487	9.806	9.411	9.775	16,092,502	+0.28(+2.96%)
Nov 07, 2006	9.510	9.514	9.411	9.494	13,157,329	-0.02(-0.16%)
Nov 06, 2006	9.437	9.510	9.365	9.510	11,933,967	+0.11(+1.17%)
Nov 03, 2006	9.380	9.494	9.297	9.399	10,731,933	+0.12(+1.31%)
Nov 02, 2006	9.244	9.453	9.172	9.278	10,715,081	+0.03(+0.37%)
Nov 01, 2006	9.339	9.350	9.103	9.244	11,003,148	-0.03(-0.37%)
Oct 31, 2006	9.228	9.293	9.008	9.278	8,781,558	+0.09(+0.95%)
Oct 30, 2006	9.316	9.316	9.153	9.191	21,310,618	-0.12(-1.26%)
Oct 27, 2006	9.342	9.536	9.297	9.308	10,040,468	-0.03(-0.37%)
Oct 26, 2006	9.392	9.449	9.213	9.342	26,624,052	-0.05(-0.53%)
Oct 25, 2006	9.350	9.510	9.225	9.392	12,071,680	+0.04(+0.45%)
Oct 24, 2006	9.202	9.354	9.198	9.350	11,270,939	+0.09(+0.94%)
Oct 23, 2006	9.247	9.426	9.172	9.263	8,720,469	-0.06(-0.61%)
Oct 20, 2006	9.339	9.361	9.172	9.320	9,891,695	+0.01(+0.08%)
Oct 19, 2006	9.115	9.331	9.092	9.312	10,143,161	+0.16(+1.70%)
Oct 18, 2006	9.297	9.380	9.096	9.156	8,865,819	-0.13(-1.39%)
Oct 17, 2006	9.335	9.331	9.172	9.285	8,458,997	-0.05(-0.53%)
Oct 16, 2006	9.175	9.339	9.145	9.335	6,771,674	+0.13(+1.36%)
Oct 13, 2006	9.236	9.335	9.168	9.210	7,785,964	+0.00(+0.04%)
Oct 12, 2006	8.970	9.259	8.936	9.206	11,853,392	+0.24(+2.62%)
Oct 11, 2006	9.175	9.175	8.947	8.970	5,560,425	-0.08(-0.92%)
Oct 10, 2006	8.921	9.077	8.875	9.054	6,446,480	+0.09(+0.97%)
Oct 09, 2006	9.039	9.156	8.928	8.966	5,953,554	-0.07(-0.76%)
Oct 06, 2006	8.940	9.042	8.856	9.035	9,308,189	+0.04(+0.46%)
Oct 05, 2006	8.856	9.088	8.856	8.993	16,705,500	+0.28(+3.18%)
Oct 04, 2006	8.811	8.909	8.632	8.716	22,517,126	-0.03(-0.35%)
Oct 03, 2006	9.058	9.061	8.735	8.746	11,987,683	-0.32(-3.48%)