Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.666	4.744	4.647	4.725	3,012,865	+0.06(+1.25%)
Jul 29, 2004	4.604	4.678	4.581	4.666	3,792,054	+0.10(+2.13%)
Jul 28, 2004	4.561	4.647	4.491	4.569	6,057,617	-0.05(-1.18%)
Jul 27, 2004	4.550	4.659	4.530	4.624	5,061,387	+0.09(+2.06%)
Jul 26, 2004	4.725	4.775	4.530	4.530	8,608,370	-0.16(-3.32%)
Jul 23, 2004	4.659	4.705	4.639	4.686	5,176,851	+0.04(+0.75%)
Jul 22, 2004	4.628	4.686	4.596	4.651	5,481,583	+0.00(+0.00%)
Jul 21, 2004	4.802	4.849	4.631	4.651	6,073,304	-0.14(-3.00%)
Jul 20, 2004	4.853	4.876	4.783	4.795	4,788,285	-0.07(-1.44%)
Jul 19, 2004	4.872	4.927	4.822	4.865	8,539,966	+0.01(+0.24%)
Jul 16, 2004	4.802	4.892	4.775	4.853	8,177,887	+0.07(+1.46%)
Jul 15, 2004	4.744	4.799	4.725	4.783	4,841,517	+0.04(+0.82%)
Jul 14, 2004	4.709	4.756	4.709	4.744	4,401,262	+0.02(+0.33%)
Jul 13, 2004	4.717	4.760	4.694	4.729	5,581,875	+0.01(+0.16%)
Jul 12, 2004	4.705	4.740	4.682	4.721	2,529,922	-0.02(-0.41%)
Jul 09, 2004	4.678	4.744	4.678	4.740	3,984,408	+0.06(+1.25%)
Jul 08, 2004	4.748	4.830	4.678	4.682	8,885,329	-0.06(-1.31%)
Jul 07, 2004	4.729	4.764	4.697	4.744	4,695,965	+0.01(+0.25%)
Jul 06, 2004	4.705	4.760	4.697	4.732	5,869,121	+0.03(+0.66%)
Jul 02, 2004	4.717	4.744	4.674	4.701	4,617,789	-0.02(-0.33%)
Jul 01, 2004	4.628	4.725	4.604	4.717	7,058,734	+0.09(+1.93%)
Jun 30, 2004	4.655	4.659	4.596	4.628	8,722,033	+0.01(+0.17%)
Jun 29, 2004	4.674	4.721	4.573	4.620	6,069,704	-0.04(-0.83%)
Jun 28, 2004	4.732	4.775	4.655	4.659	5,584,189	-0.04(-0.91%)
Jun 25, 2004	4.771	4.802	4.670	4.701	5,967,869	-0.05(-1.14%)
Jun 24, 2004	4.760	4.806	4.740	4.756	6,860,208	+0.00(+0.00%)
Jun 23, 2004	4.678	4.760	4.639	4.756	8,286,150	+0.08(+1.66%)
Jun 22, 2004	4.666	4.705	4.651	4.678	6,083,076	+0.02(+0.33%)
Jun 21, 2004	4.725	4.795	4.639	4.662	9,564,741	-0.00(-0.08%)
Jun 18, 2004	4.659	4.674	4.624	4.666	5,861,149	-0.01(-0.17%)
Jun 17, 2004	4.589	4.740	4.589	4.674	10,351,645	+0.03(+0.67%)
Jun 16, 2004	4.662	4.682	4.612	4.643	7,485,617	-0.05(-1.08%)
Jun 15, 2004	4.628	4.694	4.608	4.694	7,033,533	+0.14(+3.07%)
Jun 14, 2004	4.561	4.596	4.550	4.554	4,327,972	-0.04(-0.85%)
Jun 10, 2004	4.569	4.635	4.558	4.593	6,111,878	+0.04(+0.94%)
Jun 09, 2004	4.593	4.616	4.530	4.550	6,765,574	-0.05(-1.18%)
Jun 08, 2004	4.589	4.647	4.589	4.604	5,418,837	-0.00(-0.08%)
Jun 07, 2004	4.569	4.666	4.530	4.608	9,310,669	+0.06(+1.28%)
Jun 04, 2004	4.550	4.589	4.503	4.550	5,964,012	+0.03(+0.69%)
Jun 03, 2004	4.620	4.631	4.472	4.519	9,862,273	-0.10(-2.19%)
Jun 02, 2004	4.775	4.791	4.608	4.620	13,793,450	-0.14(-2.86%)
Jun 01, 2004	4.628	4.787	4.624	4.756	16,109,159	+0.12(+2.69%)
May 28, 2004	4.628	4.651	4.616	4.631	6,233,257	-0.01(-0.17%)
May 27, 2004	4.569	4.647	4.550	4.639	8,697,603	+0.08(+1.70%)
May 26, 2004	4.643	4.647	4.550	4.561	9,763,267	-0.08(-1.76%)
May 25, 2004	4.316	4.662	4.301	4.643	25,726,874	+0.33(+7.57%)
May 24, 2004	4.227	4.351	4.227	4.316	7,813,493	+0.10(+2.49%)
May 21, 2004	4.258	4.289	4.176	4.211	6,767,117	-0.02(-0.37%)
May 20, 2004	4.208	4.246	4.192	4.227	4,638,876	-0.01(-0.18%)
May 19, 2004	4.274	4.285	4.223	4.235	7,388,154	-0.03(-0.64%)
May 18, 2004	4.254	4.281	4.200	4.262	7,369,896	+0.02(+0.46%)
May 17, 2004	4.297	4.313	4.192	4.243	9,111,371	-0.10(-2.33%)
May 14, 2004	4.293	4.367	4.258	4.344	8,666,230	+0.05(+1.27%)
May 13, 2004	4.126	4.348	4.122	4.289	16,891,948	+0.17(+4.06%)
May 12, 2004	4.138	4.141	4.025	4.122	8,670,345	+0.00(+0.00%)
May 11, 2004	3.998	4.219	3.994	4.122	13,920,486	+0.12(+3.01%)
May 10, 2004	4.083	4.145	3.939	4.001	16,815,316	-0.04(-0.96%)
May 07, 2004	4.122	4.180	4.009	4.040	7,330,550	-0.14(-3.35%)
May 06, 2004	4.219	4.231	4.009	4.180	17,247,598	-0.07(-1.74%)
May 05, 2004	4.258	4.375	4.204	4.254	15,663,504	+0.03(+0.74%)
May 04, 2004	4.052	4.258	4.044	4.223	17,095,618	+0.14(+3.43%)