Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.10	17.18	16.73	16.78	81,882	-0.50(-2.90%)
Sep 29, 2003	16.52	17.36	16.52	17.29	163,442	+0.81(+4.91%)
Sep 26, 2003	17.03	17.03	16.48	16.48	128,472	-0.62(-3.64%)
Sep 25, 2003	17.57	17.57	17.01	17.10	213,368	-0.57(-3.21%)
Sep 24, 2003	17.67	17.73	17.57	17.67	145,796	+0.00(+0.00%)
Sep 23, 2003	17.52	17.70	17.52	17.67	56,058	-0.04(-0.21%)
Sep 22, 2003	17.57	17.84	17.57	17.70	162,474	+0.14(+0.79%)
Sep 19, 2003	17.76	17.85	17.57	17.57	93,395	-0.20(-1.15%)
Sep 18, 2003	17.66	17.86	17.66	17.77	204,975	+0.10(+0.58%)
Sep 17, 2003	17.57	17.81	17.57	17.67	141,384	-0.04(-0.21%)
Sep 16, 2003	17.03	17.71	17.05	17.70	140,201	+0.68(+3.99%)
Sep 15, 2003	17.43	17.65	16.83	17.03	187,329	-0.46(-2.61%)
Sep 12, 2003	17.42	17.59	16.96	17.48	75,319	-0.03(-0.16%)
Sep 11, 2003	16.85	17.51	16.85	17.51	50,356	+0.57(+3.35%)
Sep 10, 2003	17.15	17.36	16.87	16.94	117,605	-0.34(-1.99%)
Sep 09, 2003	17.24	17.40	17.18	17.29	87,154	-0.04(-0.21%)
Sep 08, 2003	16.96	17.57	16.94	17.32	153,220	+0.13(+0.76%)
Sep 05, 2003	17.29	17.29	17.10	17.19	144,935	+0.00(+0.00%)
Sep 04, 2003	17.15	17.51	17.10	17.19	204,007	-0.09(-0.54%)
Sep 03, 2003	17.50	17.53	16.91	17.29	170,436	-0.21(-1.22%)
Sep 02, 2003	16.65	17.50	16.50	17.50	178,075	+0.86(+5.14%)
Aug 29, 2003	16.78	17.33	16.65	16.65	117,282	-0.22(-1.32%)
Aug 28, 2003	16.91	17.10	16.73	16.87	68,970	+0.09(+0.55%)
Aug 27, 2003	16.68	16.96	16.68	16.78	132,023	+0.00(+0.00%)
Aug 26, 2003	16.75	16.86	16.60	16.78	154,189	-0.03(-0.17%)
Aug 25, 2003	16.73	16.96	16.68	16.80	220,900	-0.48(-2.80%)
Aug 22, 2003	17.47	17.47	17.04	17.29	114,377	-0.22(-1.27%)
Aug 21, 2003	17.66	17.70	17.41	17.51	110,073	-0.12(-0.69%)
Aug 20, 2003	17.56	17.66	17.47	17.63	95,870	-0.02(-0.11%)
Aug 19, 2003	17.24	17.66	17.24	17.65	119,757	+0.38(+2.21%)
Aug 18, 2003	16.76	17.27	16.68	17.27	139,232	+0.51(+3.05%)
Aug 15, 2003	17.01	17.10	16.76	16.76	18,506	-0.20(-1.15%)
Aug 14, 2003	16.73	16.95	16.61	16.95	167,746	+0.22(+1.33%)
Aug 13, 2003	16.58	16.80	16.57	16.73	72,844	-0.08(-0.50%)
Aug 12, 2003	16.08	16.83	16.03	16.81	49,710	+0.46(+2.78%)
Aug 11, 2003	16.26	16.46	15.92	16.36	56,489	+0.06(+0.34%)
Aug 08, 2003	16.24	16.38	15.96	16.30	57,888	+0.07(+0.40%)
Aug 07, 2003	16.26	16.35	15.49	16.24	84,142	+0.07(+0.40%)
Aug 06, 2003	15.99	16.38	15.82	16.17	116,529	+0.13(+0.81%)
Aug 05, 2003	15.91	16.31	15.86	16.04	65,204	+0.06(+0.35%)
Aug 04, 2003	16.08	16.36	15.67	15.99	99,636	-0.19(-1.15%)
Aug 01, 2003	16.54	16.54	16.03	16.17	166,024	-0.70(-4.13%)
Jul 31, 2003	16.87	16.99	16.55	16.87	136,220	-0.09(-0.55%)
Jul 30, 2003	16.36	16.96	16.36	16.96	152,359	+0.54(+3.28%)
Jul 29, 2003	16.40	16.71	16.12	16.42	51,109	-0.12(-0.73%)
Jul 28, 2003	16.34	16.67	16.18	16.54	71,660	+0.20(+1.25%)
Jul 25, 2003	16.26	16.61	16.07	16.34	97,914	-0.02(-0.11%)
Jul 24, 2003	16.91	16.91	16.22	16.36	101,788	-0.47(-2.82%)
Jul 23, 2003	16.62	16.91	16.30	16.83	70,584	+0.31(+1.86%)
Jul 22, 2003	16.03	16.52	15.89	16.52	99,744	+0.59(+3.67%)
Jul 21, 2003	16.36	16.42	15.94	15.94	104,155	-0.53(-3.22%)
Jul 18, 2003	16.21	16.47	15.99	16.47	59,502	+0.23(+1.43%)
Jul 17, 2003	16.22	16.41	16.03	16.24	153,543	-0.17(-1.02%)
Jul 16, 2003	16.54	16.71	16.18	16.40	91,781	-0.08(-0.51%)
Jul 15, 2003	16.73	16.87	16.24	16.49	55,736	-0.35(-2.10%)
Jul 14, 2003	17.29	17.42	16.36	16.84	98,022	-0.63(-3.62%)
Jul 11, 2003	16.98	17.47	16.86	17.47	58,103	+0.45(+2.62%)
Jul 10, 2003	17.33	17.33	16.80	17.03	61,008	-0.40(-2.29%)
Jul 09, 2003	17.01	17.43	16.68	17.43	139,017	+0.33(+1.96%)
Jul 08, 2003	17.10	17.37	16.91	17.09	82,420	-0.10(-0.59%)
Jul 07, 2003	16.73	17.23	16.73	17.19	149,777	+0.48(+2.89%)
Jul 03, 2003	16.49	16.75	16.49	16.71	176,569	+0.27(+1.64%)
Jul 02, 2003	16.31	16.73	16.31	16.44	118,358	+0.14(+0.86%)