Williams Companies (NY: WMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.130	7.161	6.884	6.974	22,967,236	-0.12(-1.65%)
Sep 29, 2009	7.005	7.169	6.970	7.091	11,961,160	+0.05(+0.72%)
Sep 28, 2009	6.958	7.067	6.880	7.040	11,432,117	+0.12(+1.75%)
Sep 25, 2009	6.978	7.106	6.892	6.919	11,986,541	-0.10(-1.45%)
Sep 24, 2009	7.216	7.220	6.974	7.021	12,176,963	-0.16(-2.23%)
Sep 23, 2009	7.426	7.450	7.177	7.181	13,337,713	-0.23(-3.06%)
Sep 22, 2009	7.290	7.423	7.282	7.407	11,724,132	+0.22(+3.04%)
Sep 21, 2009	7.048	7.227	6.978	7.188	11,051,232	+0.02(+0.27%)
Sep 18, 2009	7.282	7.313	7.083	7.169	14,534,803	-0.07(-1.02%)
Sep 17, 2009	7.446	7.497	7.204	7.243	16,431,856	-0.08(-1.11%)
Sep 16, 2009	7.376	7.458	7.274	7.324	16,334,216	+0.01(+0.20%)
Sep 15, 2009	7.196	7.364	7.161	7.309	20,314,306	+0.17(+2.35%)
Sep 14, 2009	7.032	7.208	6.993	7.142	24,345,518	+0.04(+0.55%)
Sep 11, 2009	6.939	7.114	6.915	7.103	17,434,228	+0.21(+3.00%)
Sep 10, 2009	6.747	6.954	6.599	6.896	14,289,563	+0.21(+3.21%)
Sep 09, 2009	6.755	6.853	6.642	6.681	13,729,695	-0.07(-1.04%)
Sep 08, 2009	6.662	6.755	6.584	6.751	12,831,063	+0.21(+3.28%)
Sep 04, 2009	6.439	6.537	6.353	6.537	7,214,161	+0.14(+2.20%)
Sep 03, 2009	6.310	6.451	6.306	6.396	14,181,109	+0.09(+1.49%)
Sep 02, 2009	6.252	6.353	6.170	6.303	25,551,088	+0.02(+0.25%)
Sep 01, 2009	6.408	6.513	6.271	6.287	14,322,155	-0.13(-2.01%)
Aug 31, 2009	6.459	6.552	6.361	6.416	14,800,090	-0.14(-2.14%)
Aug 28, 2009	6.673	6.755	6.529	6.556	12,526,140	-0.10(-1.52%)
Aug 27, 2009	6.716	6.716	6.513	6.658	10,586,235	-0.08(-1.22%)
Aug 26, 2009	6.728	6.802	6.595	6.740	8,718,235	+0.00(+0.06%)
Aug 25, 2009	6.771	6.903	6.697	6.736	13,295,041	-0.03(-0.40%)
Aug 24, 2009	6.798	6.872	6.697	6.763	10,497,439	+0.02(+0.23%)
Aug 21, 2009	6.658	6.755	6.639	6.747	10,954,923	+0.16(+2.48%)
Aug 20, 2009	6.429	6.592	6.406	6.584	11,525,869	+0.14(+2.23%)
Aug 19, 2009	6.274	6.476	6.216	6.441	15,881,926	+0.11(+1.72%)
Aug 18, 2009	6.274	6.359	6.247	6.332	14,225,903	-0.02(-0.25%)
Aug 17, 2009	6.386	6.441	6.247	6.348	13,790,685	-0.19(-2.85%)
Aug 14, 2009	6.670	6.697	6.441	6.534	9,701,537	-0.14(-2.04%)
Aug 13, 2009	6.716	6.755	6.584	6.670	9,814,822	+0.00(+0.06%)
Aug 12, 2009	6.549	6.716	6.534	6.666	10,042,755	+0.15(+2.32%)
Aug 11, 2009	6.693	6.701	6.495	6.515	12,258,657	-0.17(-2.61%)
Aug 10, 2009	6.235	6.724	6.235	6.689	13,877,494	+0.12(+1.77%)
Aug 07, 2009	6.449	6.600	6.359	6.573	14,485,026	+0.22(+3.48%)
Aug 06, 2009	6.619	6.693	6.247	6.351	17,286,252	-0.26(-3.93%)
Aug 05, 2009	6.740	6.775	6.542	6.612	19,040,690	-0.15(-2.18%)
Aug 04, 2009	6.685	6.792	6.623	6.759	14,508,332	+0.02(+0.25%)
Aug 03, 2009	6.627	6.806	6.573	6.743	16,393,800	+0.26(+4.06%)
Jul 31, 2009	6.456	6.553	6.320	6.480	11,622,311	-0.01(-0.18%)
Jul 30, 2009	6.445	6.569	6.351	6.491	9,918,392	+0.17(+2.77%)
Jul 29, 2009	6.340	6.402	6.219	6.317	12,431,473	-0.13(-2.05%)
Jul 28, 2009	6.507	6.507	6.282	6.449	11,741,279	-0.13(-2.01%)
Jul 27, 2009	6.503	6.612	6.414	6.581	14,798,447	+0.17(+2.60%)
Jul 24, 2009	6.324	6.429	6.251	6.414	3,729	+0.06(+0.98%)
Jul 23, 2009	6.153	6.456	6.153	6.351	19,061,170	+0.21(+3.35%)
Jul 22, 2009	6.185	6.239	6.087	6.146	14,418,262	-0.14(-2.16%)
Jul 21, 2009	6.301	6.390	6.080	6.282	13,621,438	+0.04(+0.62%)
Jul 20, 2009	6.138	6.270	6.122	6.243	10,869,144	+0.16(+2.55%)
Jul 17, 2009	6.084	6.134	5.971	6.087	13,622,584	-0.01(-0.19%)
Jul 16, 2009	5.839	6.126	5.823	6.099	12,503,608	+0.17(+2.88%)
Jul 15, 2009	5.812	5.987	5.808	5.928	19,734,886	+0.23(+3.95%)
Jul 14, 2009	5.711	5.781	5.559	5.703	22,934,020	+0.07(+1.31%)
Jul 13, 2009	5.490	5.645	5.462	5.629	26,625,434	+0.09(+1.54%)
Jul 10, 2009	5.470	5.598	5.365	5.544	16,251,416	-0.01(-0.14%)
Jul 09, 2009	5.439	5.672	5.365	5.552	21,085,044	+0.17(+3.10%)
Jul 08, 2009	5.288	5.517	5.276	5.385	20,862,234	+0.02(+0.29%)
Jul 07, 2009	5.649	5.649	5.350	5.369	19,658,166	-0.29(-5.08%)
Jul 06, 2009	5.548	5.660	5.396	5.657	15,868,386	-0.02(-0.41%)
Jul 02, 2009	5.886	5.886	5.680	5.680	11,472,102	-0.29(-4.88%)