Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.27	12.27	11.91	12.01	10,227,556	-0.17(-1.40%)
Aug 28, 2008	12.47	12.61	11.92	12.18	14,754,450	-0.23(-1.88%)
Aug 27, 2008	12.44	12.58	12.36	12.42	14,595,001	+0.23(+1.85%)
Aug 26, 2008	11.91	12.21	11.84	12.19	28,646,696	+0.38(+3.23%)
Aug 25, 2008	12.05	12.05	11.70	11.81	18,261,774	+0.03(+0.23%)
Aug 22, 2008	12.02	12.05	11.68	11.78	12,071,272	-0.21(-1.75%)
Aug 21, 2008	11.89	12.15	11.75	11.99	23,978,876	+0.21(+1.78%)
Aug 20, 2008	11.46	11.86	11.43	11.78	29,220,128	+0.47(+4.12%)
Aug 19, 2008	10.77	11.43	10.73	11.32	28,325,714	+0.41(+3.78%)
Aug 18, 2008	10.93	11.12	10.81	10.90	17,019,522	-0.02(-0.18%)
Aug 15, 2008	10.93	11.02	10.64	10.92	0	-0.01(-0.07%)
Aug 14, 2008	10.95	11.15	10.82	10.93	21,989,960	-0.03(-0.28%)
Aug 13, 2008	10.71	11.09	10.60	10.96	33,641,192	+0.35(+3.34%)
Aug 12, 2008	10.85	10.99	10.59	10.61	31,365,880	-0.24(-2.22%)
Aug 11, 2008	10.99	11.28	10.48	10.85	42,256,620	-0.14(-1.31%)
Aug 08, 2008	11.46	11.46	10.81	10.99	36,227,552	-0.43(-3.75%)
Aug 07, 2008	12.29	12.29	11.39	11.42	20,848,902	-0.64(-5.29%)
Aug 06, 2008	11.73	12.15	11.73	12.06	17,487,754	+0.39(+3.33%)
Aug 05, 2008	11.61	11.81	11.37	11.67	25,909,644	+0.11(+0.91%)
Aug 04, 2008	12.26	12.42	11.45	11.56	27,437,632	-0.79(-6.36%)
Aug 01, 2008	12.45	12.63	12.33	12.35	18,300,928	-0.11(-0.90%)
Jul 31, 2008	12.93	13.45	12.36	12.46	24,063,644	-0.47(-3.67%)
Jul 30, 2008	12.43	12.94	12.35	12.94	18,943,222	+0.49(+3.94%)
Jul 29, 2008	12.45	12.49	12.11	12.45	16,301,328	+0.05(+0.41%)
Jul 28, 2008	12.60	12.70	12.40	12.40	12,670,512	-0.13(-1.03%)
Jul 25, 2008	12.58	12.82	12.40	12.53	17,308,778	-0.01(-0.06%)
Jul 24, 2008	12.56	12.89	12.14	12.53	21,714,620	+0.00(+0.03%)
Jul 23, 2008	12.74	12.84	12.20	12.53	26,373,490	-0.24(-1.92%)
Jul 22, 2008	13.51	13.51	12.71	12.77	21,243,258	-0.68(-5.06%)
Jul 21, 2008	13.43	13.60	13.23	13.45	13,390,154	+0.19(+1.41%)
Jul 18, 2008	12.76	13.46	12.76	13.27	21,076,060	+0.29(+2.22%)
Jul 17, 2008	13.79	13.88	12.68	12.98	29,315,056	-0.63(-4.66%)
Jul 16, 2008	13.93	14.01	13.39	13.61	19,658,472	-0.32(-2.32%)
Jul 15, 2008	14.73	14.73	13.92	13.94	19,025,728	-0.70(-4.81%)
Jul 14, 2008	14.29	14.76	14.18	14.64	21,238,272	+0.50(+3.55%)
Jul 11, 2008	13.95	14.34	13.93	14.14	16,906,364	+0.11(+0.75%)
Jul 10, 2008	13.80	14.03	13.56	14.03	16,866,736	+0.21(+1.52%)
Jul 09, 2008	14.03	14.28	13.80	13.82	16,307,883	-0.17(-1.20%)
Jul 08, 2008	14.10	14.17	13.54	13.99	25,787,602	-0.24(-1.69%)
Jul 07, 2008	14.56	14.72	14.05	14.23	19,241,360	-0.47(-3.17%)
Jul 04, 2008	15.07	15.12	14.31	14.70	13,223,443	+0.00(+0.00%)
Jul 03, 2008	15.07	15.12	14.31	14.70	13,223,443	-0.27(-1.82%)
Jul 02, 2008	15.57	15.75	14.97	14.97	20,558,638	-0.54(-3.51%)
Jul 01, 2008	15.58	15.71	15.39	15.52	18,766,258	-0.16(-1.02%)
Jun 30, 2008	15.41	15.78	15.36	15.68	18,602,578	+0.44(+2.91%)
Jun 27, 2008	15.40	15.43	15.17	15.23	21,238,956	-0.04(-0.23%)
Jun 26, 2008	15.55	15.66	15.13	15.27	13,966,476	-0.24(-1.53%)
Jun 25, 2008	15.79	15.85	15.10	15.50	24,881,248	+0.29(+1.89%)
Jun 24, 2008	15.22	15.33	14.87	15.22	16,149,371	+0.00(+0.00%)
Jun 23, 2008	14.82	15.28	14.82	15.22	17,807,296	+0.38(+2.57%)
Jun 20, 2008	15.10	15.21	14.82	14.84	15,974,344	-0.22(-1.45%)
Jun 19, 2008	15.51	15.63	15.05	15.05	19,294,296	-0.40(-2.62%)
Jun 18, 2008	15.46	15.64	15.26	15.46	14,327,629	+0.03(+0.18%)
Jun 17, 2008	15.14	15.47	15.11	15.43	12,704,873	+0.39(+2.61%)
Jun 16, 2008	15.03	15.25	14.83	15.04	11,908,992	-0.04(-0.28%)
Jun 13, 2008	14.88	15.12	14.86	15.08	9,660,815	+0.21(+1.44%)
Jun 12, 2008	15.20	15.20	14.86	14.87	12,537,932	-0.37(-2.40%)
Jun 11, 2008	15.13	15.33	15.03	15.23	13,132,921	+0.12(+0.77%)
Jun 10, 2008	15.07	15.40	14.91	15.12	10,214,909	-0.33(-2.12%)
Jun 09, 2008	15.34	15.57	14.91	15.44	8,092,628	+0.21(+1.35%)
Jun 06, 2008	15.37	15.78	15.24	15.24	32,928,498	-0.07(-0.48%)
Jun 05, 2008	14.87	15.33	14.84	15.31	11,734,446	+0.48(+3.22%)
Jun 04, 2008	14.83	14.98	14.78	14.83	13,744,386	-0.05(-0.31%)
Jun 03, 2008	14.77	15.06	14.69	14.88	15,945,506	+0.15(+1.00%)