Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.332	6.565	6.317	6.518	18,476,396	+0.21(+3.26%)
May 28, 2009	6.044	6.386	6.025	6.313	15,918,596	+0.29(+4.77%)
May 27, 2009	6.262	6.344	6.013	6.025	22,885,706	-0.28(-4.49%)
May 26, 2009	6.091	6.316	5.994	6.309	13,521,570	+0.16(+2.65%)
May 22, 2009	6.095	6.297	6.068	6.145	12,327,365	+0.08(+1.28%)
May 21, 2009	6.219	6.219	6.009	6.068	12,847,665	-0.23(-3.64%)
May 20, 2009	6.351	6.561	6.266	6.297	14,785,264	+0.08(+1.25%)
May 19, 2009	6.227	6.324	6.145	6.219	11,807,482	+0.04(+0.63%)
May 18, 2009	5.909	6.188	5.874	6.180	13,351,942	+0.33(+5.71%)
May 15, 2009	5.947	6.122	5.764	5.846	21,674,338	-0.16(-2.65%)
May 14, 2009	5.800	6.041	5.753	6.006	22,227,794	+0.21(+3.55%)
May 13, 2009	5.866	5.971	5.722	5.800	22,547,726	-0.15(-2.55%)
May 12, 2009	6.076	6.114	5.734	5.951	20,016,672	-0.06(-0.97%)
May 11, 2009	6.169	6.169	5.994	6.010	15,345,696	-0.27(-4.27%)
May 08, 2009	6.076	6.336	6.025	6.278	24,991,616	+0.35(+5.90%)
May 07, 2009	6.087	6.196	5.831	5.928	21,327,908	-0.02(-0.26%)
May 06, 2009	5.846	6.064	5.757	5.943	19,079,034	+0.22(+3.80%)
May 05, 2009	5.881	5.928	5.497	5.726	24,128,080	-0.17(-2.83%)
May 04, 2009	5.710	5.893	5.524	5.893	16,402,526	+0.28(+4.98%)
May 01, 2009	5.501	5.710	5.446	5.613	15,875,654	+0.14(+2.48%)
Apr 30, 2009	5.341	5.675	5.341	5.477	28,072,892	+0.19(+3.52%)
Apr 29, 2009	5.155	5.349	5.151	5.291	22,364,314	+0.19(+3.65%)
Apr 28, 2009	5.147	5.178	5.031	5.104	15,308,931	-0.11(-2.09%)
Apr 27, 2009	5.233	5.341	5.128	5.213	15,101,889	-0.14(-2.54%)
Apr 24, 2009	5.240	5.411	5.190	5.349	18,144,750	+0.15(+2.91%)
Apr 23, 2009	5.174	5.275	5.023	5.198	20,604,606	+0.06(+1.21%)
Apr 22, 2009	5.112	5.268	5.007	5.135	23,333,218	-0.01(-0.23%)
Apr 21, 2009	4.883	5.240	4.796	5.147	21,953,122	+0.22(+4.41%)
Apr 20, 2009	5.306	5.326	4.922	4.930	20,842,320	-0.50(-9.16%)
Apr 17, 2009	5.178	5.481	5.178	5.427	23,507,560	+0.27(+5.20%)
Apr 16, 2009	5.097	5.202	4.999	5.159	15,458,917	+0.12(+2.31%)
Apr 15, 2009	4.972	5.077	4.926	5.042	14,362,734	+0.04(+0.85%)
Apr 14, 2009	4.926	5.163	4.821	5.000	21,833,522	+0.03(+0.70%)
Apr 13, 2009	4.926	4.984	4.786	4.965	22,742,286	-0.03(-0.70%)
Apr 09, 2009	4.972	5.073	4.871	5.000	33,138,850	+0.21(+4.29%)
Apr 08, 2009	4.510	4.871	4.397	4.794	25,300,472	+0.30(+6.66%)
Apr 07, 2009	4.611	4.625	4.475	4.495	17,149,476	-0.22(-4.70%)
Apr 06, 2009	4.782	4.817	4.662	4.716	15,668,819	-0.13(-2.72%)
Apr 03, 2009	4.728	4.895	4.708	4.848	16,288,142	+0.12(+2.46%)
Apr 02, 2009	4.588	4.817	4.568	4.731	24,374,960	+0.25(+5.64%)
Apr 01, 2009	4.623	4.638	4.390	4.479	21,076,772	+0.06(+1.32%)
Mar 31, 2009	4.460	4.551	4.355	4.421	25,100,300	+0.12(+2.80%)
Mar 30, 2009	4.394	4.417	4.207	4.300	18,769,018	-0.38(-8.13%)
Mar 26, 2009	4.759	4.879	4.576	4.681	48,608,532	-0.00(-0.08%)
Mar 25, 2009	4.716	4.848	4.506	4.685	32,568,098	+0.04(+0.84%)
Mar 24, 2009	4.906	4.914	4.611	4.646	29,378,088	-0.35(-6.93%)
Mar 23, 2009	4.805	4.996	4.805	4.992	31,913,528	+0.43(+9.45%)
Mar 20, 2009	4.782	4.786	4.533	4.561	31,337,754	-0.18(-3.77%)
Mar 19, 2009	4.592	4.817	4.537	4.739	30,355,182	+0.26(+5.84%)
Mar 18, 2009	4.413	4.518	4.252	4.478	25,445,728	+0.05(+1.20%)
Mar 17, 2009	4.327	4.518	4.238	4.425	23,310,874	+0.09(+2.15%)
Mar 16, 2009	4.312	4.526	4.261	4.331	16,881,098	+0.07(+1.64%)
Mar 13, 2009	4.409	4.421	4.164	4.261	0	-0.10(-2.23%)
Mar 12, 2009	4.199	4.384	4.145	4.359	23,944,922	+0.14(+3.41%)
Mar 11, 2009	4.250	4.432	4.110	4.215	19,796,726	-0.04(-0.91%)
Mar 10, 2009	3.939	4.348	3.923	4.254	31,289,242	+0.37(+9.50%)
Mar 09, 2009	3.764	4.091	3.745	3.885	22,512,100	+0.07(+1.73%)
Mar 06, 2009	3.873	4.021	3.698	3.819	0	-0.00(-0.10%)
Mar 05, 2009	3.923	4.001	3.756	3.822	24,528,694	-0.23(-5.66%)
Mar 04, 2009	3.997	4.168	3.931	4.052	28,582,108	+0.16(+4.20%)