Southern Co (NY: SO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.76	17.95	17.73	17.89	10,157,000	+0.20(+1.15%)
Jun 28, 2007	17.89	18.05	17.65	17.69	8,189,974	-0.18(-0.99%)
Jun 27, 2007	17.48	17.92	17.48	17.87	8,978,384	+0.23(+1.33%)
Jun 26, 2007	17.80	18.00	17.59	17.63	9,669,088	-0.02(-0.09%)
Jun 25, 2007	17.81	17.93	17.60	17.65	9,774,291	-0.07(-0.38%)
Jun 22, 2007	17.75	17.95	17.65	17.72	14,744,360	-0.41(-2.27%)
Jun 21, 2007	18.04	18.20	17.87	18.13	7,120,780	+0.09(+0.52%)
Jun 20, 2007	18.50	18.63	18.00	18.03	10,369,285	-0.45(-2.43%)
Jun 19, 2007	18.35	18.48	18.20	18.48	6,799,471	+0.14(+0.74%)
Jun 18, 2007	18.54	18.68	18.31	18.35	6,608,409	-0.23(-1.26%)
Jun 15, 2007	18.72	18.78	18.46	18.58	11,817,678	+0.25(+1.34%)
Jun 14, 2007	18.12	18.42	18.11	18.34	9,881,953	+0.13(+0.69%)
Jun 13, 2007	17.95	18.23	17.87	18.21	7,258,634	+0.40(+2.23%)
Jun 12, 2007	17.99	18.12	17.81	17.81	7,254,993	-0.29(-1.61%)
Jun 11, 2007	18.15	18.25	18.05	18.11	6,977,119	+0.05(+0.29%)
Jun 08, 2007	17.90	18.15	17.86	18.05	9,762,795	+0.15(+0.85%)
Jun 07, 2007	18.39	18.39	17.83	17.90	13,671,191	-0.51(-2.78%)
Jun 06, 2007	18.42	18.50	18.24	18.41	10,035,918	-0.01(-0.03%)
Jun 05, 2007	18.76	18.76	18.35	18.42	10,241,036	-0.25(-1.31%)
Jun 04, 2007	18.62	18.72	18.52	18.67	6,215,653	-0.05(-0.28%)
Jun 01, 2007	18.86	18.89	18.61	18.72	8,358,492	-0.07(-0.39%)
May 31, 2007	18.89	18.89	18.72	18.79	8,618,969	+0.02(+0.11%)
May 30, 2007	18.63	18.79	18.46	18.77	7,236,615	+0.14(+0.76%)
May 29, 2007	18.60	18.72	18.46	18.63	7,673,911	+0.12(+0.65%)
May 25, 2007	18.79	18.92	18.40	18.51	12,056,285	-0.21(-1.14%)
May 24, 2007	19.16	19.19	18.71	18.72	10,634,128	-0.39(-2.05%)
May 23, 2007	19.39	19.41	19.06	19.11	6,601,342	-0.28(-1.43%)
May 22, 2007	19.42	19.51	19.39	19.39	4,784,409	-0.09(-0.46%)
May 21, 2007	19.48	19.56	19.40	19.48	3,275,787	+0.00(+0.00%)
May 18, 2007	19.45	19.59	19.41	19.48	5,143,536	+0.05(+0.27%)
May 17, 2007	19.47	19.54	19.37	19.43	4,724,091	-0.14(-0.69%)
May 16, 2007	19.35	19.56	19.35	19.56	5,275,921	+0.21(+1.11%)
May 15, 2007	19.38	19.56	19.33	19.35	9,759,880	+0.04(+0.22%)
May 14, 2007	19.30	19.36	19.24	19.31	7,253,141	+0.01(+0.05%)
May 11, 2007	19.31	19.36	19.21	19.30	7,553,371	+0.07(+0.35%)
May 10, 2007	19.70	19.58	19.21	19.23	7,318,233	-0.37(-1.89%)
May 09, 2007	19.66	19.71	19.51	19.60	4,061,619	-0.07(-0.34%)
May 08, 2007	19.71	19.86	19.55	19.67	5,503,239	-0.05(-0.24%)
May 07, 2007	19.63	19.73	19.59	19.71	3,174,478	+0.09(+0.45%)
May 04, 2007	19.65	19.72	19.57	19.63	3,128,629	-0.02(-0.11%)
May 03, 2007	19.71	19.76	19.53	19.65	5,043,594	-0.21(-1.08%)
May 02, 2007	19.90	19.95	19.84	19.86	5,396,719	+0.03(+0.13%)
May 01, 2007	20.07	20.07	19.64	19.83	6,814,611	+0.11(+0.58%)
Apr 30, 2007	19.88	19.96	19.69	19.72	6,545,945	-0.20(-1.00%)
Apr 27, 2007	19.82	20.03	19.75	19.92	7,010,696	-0.17(-0.83%)
Apr 26, 2007	20.30	20.30	20.04	20.08	7,007,890	-0.08(-0.41%)
Apr 25, 2007	20.09	20.25	20.06	20.17	5,383,083	+0.18(+0.89%)
Apr 24, 2007	19.83	20.00	19.80	19.99	5,027,822	+0.16(+0.82%)
Apr 23, 2007	20.29	20.29	19.80	19.83	4,452,403	-0.09(-0.47%)
Apr 20, 2007	19.96	19.96	19.69	19.92	7,623,405	+0.20(+1.03%)
Apr 19, 2007	19.71	19.79	19.60	19.72	5,786,975	-0.08(-0.39%)
Apr 18, 2007	20.06	20.06	19.61	19.80	5,329,162	+0.11(+0.56%)
Apr 17, 2007	19.52	19.74	19.51	19.69	7,914,415	+0.16(+0.83%)
Apr 16, 2007	19.56	19.57	19.48	19.53	4,277,717	-0.02(-0.08%)
Apr 13, 2007	19.56	19.57	19.44	19.54	4,354,182	+0.04(+0.21%)
Apr 12, 2007	19.70	19.70	19.31	19.50	4,264,865	-0.01(-0.05%)
Apr 11, 2007	19.52	19.57	19.39	19.51	7,032,680	-0.02(-0.08%)
Apr 10, 2007	19.46	19.56	19.43	19.53	3,262,619	+0.06(+0.29%)
Apr 09, 2007	19.42	19.57	19.41	19.47	5,010,157	+0.06(+0.30%)
Apr 05, 2007	19.31	19.44	19.27	19.41	3,779,453	+0.05(+0.27%)
Apr 04, 2007	19.36	19.46	19.30	19.36	3,147,829	-0.05(-0.24%)
Apr 03, 2007	19.36	19.43	19.28	19.41	4,504,590	+0.06(+0.30%)