Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.07	17.23	17.01	17.18	562,338	+0.06(+0.34%)
Jan 30, 2006	17.20	17.31	17.07	17.12	389,216	-0.10(-0.57%)
Jan 27, 2006	17.22	17.38	17.11	17.22	442,132	+0.07(+0.38%)
Jan 26, 2006	17.26	17.26	17.07	17.16	365,818	-0.03(-0.15%)
Jan 25, 2006	17.19	17.25	17.07	17.18	335,231	+0.03(+0.15%)
Jan 24, 2006	17.16	17.26	17.10	17.16	308,161	+0.03(+0.15%)
Jan 23, 2006	17.30	17.35	17.09	17.13	629,934	-0.16(-0.94%)
Jan 20, 2006	17.33	17.46	17.26	17.30	515,540	-0.05(-0.26%)
Jan 19, 2006	17.35	17.41	17.29	17.34	777,363	-0.02(-0.11%)
Jan 18, 2006	17.35	17.45	17.31	17.36	839,760	-0.05(-0.30%)
Jan 17, 2006	17.42	17.49	17.35	17.41	491,529	+0.01(+0.07%)
Jan 13, 2006	17.38	17.43	17.35	17.40	489,694	+0.04(+0.23%)
Jan 12, 2006	17.43	17.52	17.33	17.36	362,300	-0.11(-0.64%)
Jan 11, 2006	17.48	17.56	17.39	17.47	462,472	-0.03(-0.19%)
Jan 10, 2006	17.53	17.61	17.45	17.50	422,097	-0.09(-0.48%)
Jan 09, 2006	17.55	17.71	17.54	17.59	335,690	+0.07(+0.37%)
Jan 06, 2006	17.54	17.57	17.44	17.52	292,409	+0.09(+0.52%)
Jan 05, 2006	17.47	17.52	17.34	17.43	331,560	-0.06(-0.34%)
Jan 04, 2006	17.53	17.58	17.38	17.49	322,078	+0.01(+0.04%)
Jan 03, 2006	17.20	17.52	17.08	17.48	566,314	+0.38(+2.22%)
Dec 30, 2005	17.03	17.18	16.89	17.11	343,183	+0.01(+0.08%)
Dec 29, 2005	17.04	17.14	17.04	17.09	274,975	+0.05(+0.31%)
Dec 28, 2005	17.00	17.08	16.94	17.04	300,056	+0.09(+0.54%)
Dec 27, 2005	17.24	17.26	16.94	16.95	457,884	-0.30(-1.74%)
Dec 23, 2005	17.18	17.28	17.14	17.25	348,077	+0.11(+0.65%)
Dec 22, 2005	17.24	17.24	17.03	17.14	344,560	-0.05(-0.27%)
Dec 21, 2005	17.35	17.41	17.07	17.18	314,279	-0.10(-0.57%)
Dec 20, 2005	17.25	17.40	17.18	17.28	421,944	+0.03(+0.19%)
Dec 19, 2005	17.48	17.48	17.23	17.25	267,940	-0.27(-1.57%)
Dec 16, 2005	17.43	17.52	17.30	17.52	675,356	+0.13(+0.75%)
Dec 15, 2005	17.41	17.43	17.26	17.39	363,676	+0.02(+0.11%)
Dec 14, 2005	17.26	17.44	17.26	17.37	381,111	+0.10(+0.61%)
Dec 13, 2005	17.31	17.37	17.20	17.27	350,677	-0.03(-0.15%)
Dec 12, 2005	17.32	17.45	17.24	17.30	563,255	+0.00(+0.00%)
Dec 09, 2005	17.31	17.33	17.17	17.30	263,199	+0.03(+0.19%)
Dec 08, 2005	17.30	17.36	17.12	17.26	300,974	-0.03(-0.15%)
Dec 07, 2005	17.44	17.52	17.26	17.29	276,504	-0.10(-0.60%)
Dec 06, 2005	17.38	17.54	17.37	17.39	247,905	+0.01(+0.07%)
Dec 05, 2005	17.52	17.55	17.23	17.38	366,429	-0.14(-0.78%)
Dec 02, 2005	17.51	17.54	17.36	17.52	198,967	+0.00(+0.00%)
Dec 01, 2005	17.39	17.59	17.39	17.52	265,034	+0.14(+0.83%)
Nov 30, 2005	17.40	17.56	17.31	17.37	335,995	-0.05(-0.30%)
Nov 29, 2005	17.43	17.69	17.43	17.43	199,425	-0.03(-0.15%)
Nov 28, 2005	17.72	17.79	17.45	17.45	328,502	-0.28(-1.59%)
Nov 25, 2005	17.58	17.75	17.57	17.73	160,886	+0.17(+0.97%)
Nov 23, 2005	17.49	17.64	17.39	17.56	346,242	+0.05(+0.30%)
Nov 22, 2005	17.36	17.54	17.35	17.51	752,893	+0.01(+0.04%)
Nov 21, 2005	17.30	17.52	17.30	17.50	591,089	+0.24(+1.36%)
Nov 18, 2005	17.20	17.34	17.12	17.27	598,889	+0.16(+0.92%)
Nov 17, 2005	17.20	17.33	17.03	17.11	703,190	-0.09(-0.49%)
Nov 16, 2005	17.24	17.27	17.10	17.20	624,735	-0.05(-0.27%)
Nov 15, 2005	17.31	17.32	17.17	17.24	813,149	-0.10(-0.57%)
Nov 14, 2005	17.23	17.34	17.07	17.34	823,090	+0.20(+1.14%)
Nov 11, 2005	17.16	17.20	17.00	17.14	803,056	+0.01(+0.08%)
Nov 10, 2005	17.22	17.26	17.00	17.13	600,112	-0.08(-0.46%)
Nov 09, 2005	17.05	17.28	16.90	17.21	751,823	+0.20(+1.19%)
Nov 08, 2005	17.20	17.28	16.97	17.01	353,889	-0.18(-1.03%)
Nov 07, 2005	17.28	17.45	17.11	17.18	492,294	-0.09(-0.53%)
Nov 04, 2005	17.31	17.46	17.24	17.28	633,758	-0.03(-0.19%)
Nov 03, 2005	17.26	17.53	17.25	17.31	595,524	+0.07(+0.42%)
Nov 02, 2005	17.03	17.24	16.97	17.24	381,570	+0.22(+1.27%)
Nov 01, 2005	17.18	17.18	16.95	17.02	403,439	-0.18(-1.03%)
Oct 31, 2005	17.15	17.30	17.10	17.20	456,354	+0.08(+0.46%)
Oct 28, 2005	16.95	17.16	16.95	17.12	446,567	+0.19(+1.12%)
Oct 27, 2005	17.13	17.13	16.92	16.93	600,571	-0.12(-0.69%)
Oct 26, 2005	17.18	17.18	16.94	17.05	760,234	-0.17(-0.99%)
Oct 25, 2005	17.13	17.33	17.07	17.22	642,475	+0.09(+0.50%)
Oct 24, 2005	16.86	17.20	16.84	17.13	502,388	+0.27(+1.59%)
Oct 21, 2005	17.02	17.10	16.84	16.86	559,738	-0.16(-0.92%)
Oct 20, 2005	17.12	17.29	16.84	17.02	361,230	-0.14(-0.84%)
Oct 19, 2005	16.92	17.19	16.71	17.16	676,579	+0.24(+1.39%)
Oct 18, 2005	17.22	17.28	16.93	16.93	391,052	-0.31(-1.78%)
Oct 17, 2005	17.14	17.31	17.01	17.24	494,894	+0.10(+0.57%)
Oct 14, 2005	17.24	17.24	16.95	17.14	505,140	+0.00(+0.00%)
Oct 13, 2005	17.41	17.46	16.35	17.14	894,510	-0.33(-1.91%)
Oct 12, 2005	17.66	17.78	17.30	17.47	635,593	-0.18(-1.04%)
Oct 11, 2005	17.90	17.96	17.59	17.65	770,175	-0.25(-1.39%)
Oct 10, 2005	18.33	18.35	17.88	17.90	455,284	-0.43(-2.32%)
Oct 07, 2005	18.07	18.38	18.07	18.33	658,686	+0.36(+2.00%)
Oct 06, 2005	18.16	18.54	17.84	17.97	1,538,362	-0.19(-1.04%)
Oct 05, 2005	18.47	18.57	18.16	18.16	572,278	-0.30(-1.63%)
Oct 04, 2005	18.56	18.71	18.45	18.46	397,628	-0.09(-0.46%)
Oct 03, 2005	18.48	18.60	18.48	18.54	564,326	+0.07(+0.39%)
Sep 30, 2005	18.66	18.71	18.47	18.47	522,881	-0.18(-0.98%)
Sep 29, 2005	18.56	18.67	18.37	18.66	406,192	+0.09(+0.49%)
Sep 28, 2005	18.71	18.77	18.52	18.56	271,763	-0.12(-0.66%)
Sep 27, 2005	18.69	18.83	18.63	18.69	236,130	+0.00(+0.00%)
Sep 26, 2005	18.62	18.71	18.45	18.69	351,136	+0.07(+0.39%)
Sep 23, 2005	18.62	18.66	18.43	18.62	350,983	+0.16(+0.85%)
Sep 22, 2005	18.77	18.79	18.41	18.46	476,695	-0.25(-1.33%)
Sep 21, 2005	18.94	19.05	18.64	18.71	378,358	-0.22(-1.17%)
Sep 20, 2005	18.96	19.01	18.85	18.93	330,949	-0.03(-0.17%)
Sep 19, 2005	19.06	19.17	18.96	18.96	204,166	-0.16(-0.82%)
Sep 16, 2005	19.09	19.16	18.98	19.12	528,845	+0.12(+0.65%)
Sep 15, 2005	19.00	19.12	18.94	19.00	739,282	+0.00(+0.00%)
Sep 14, 2005	19.01	19.09	18.90	19.00	556,679	-0.03(-0.14%)
Sep 13, 2005	19.24	19.26	19.00	19.02	352,665	-0.18(-0.95%)
Sep 12, 2005	19.30	19.31	19.08	19.20	444,884	-0.10(-0.51%)
Sep 09, 2005	19.26	19.39	19.23	19.30	542,915	+0.05(+0.27%)
Sep 08, 2005	19.37	19.37	19.20	19.25	522,728	-0.10(-0.51%)
Sep 07, 2005	19.39	19.45	19.25	19.35	428,215	+0.01(+0.07%)
Sep 06, 2005	19.31	19.44	19.24	19.34	320,243	+0.12(+0.65%)
Sep 02, 2005	19.33	19.33	19.11	19.21	384,017	-0.12(-0.61%)
Sep 01, 2005	19.35	19.40	19.13	19.33	553,468	-0.02(-0.10%)
Aug 31, 2005	18.95	19.35	18.90	19.35	623,205	+0.46(+2.46%)
Aug 30, 2005	18.90	19.00	18.78	18.88	439,838	+0.02(+0.10%)
Aug 29, 2005	18.90	18.92	18.75	18.86	401,145	-0.05(-0.24%)
Aug 26, 2005	18.89	19.01	18.86	18.91	581,454	+0.08(+0.42%)
Aug 25, 2005	18.65	18.86	18.65	18.83	293,786	+0.22(+1.20%)
Aug 24, 2005	18.64	18.92	18.60	18.61	430,509	-0.06(-0.32%)
Aug 23, 2005	18.70	18.75	18.60	18.67	342,877	-0.33(-1.76%)
Aug 22, 2005	18.81	19.05	18.79	19.00	554,538	+0.25(+1.36%)
Aug 19, 2005	18.75	18.85	18.62	18.75	401,757	-0.01(-0.03%)
Aug 18, 2005	18.77	18.90	18.64	18.75	533,739	-0.03(-0.14%)
Aug 17, 2005	19.08	19.08	18.77	18.78	515,234	-0.29(-1.54%)
Aug 16, 2005	19.13	19.24	19.03	19.07	344,407	-0.12(-0.61%)
Aug 15, 2005	19.26	19.39	19.18	19.19	321,467	-0.07(-0.34%)
Aug 12, 2005	19.13	19.32	19.10	19.26	316,267	+0.14(+0.75%)
Aug 11, 2005	19.09	19.28	19.00	19.11	372,088	+0.05(+0.27%)
Aug 10, 2005	18.92	19.28	18.86	19.06	516,305	+0.26(+1.36%)
Aug 09, 2005	19.06	19.06	18.64	18.81	860,559	+0.33(+1.77%)
Aug 08, 2005	18.86	19.07	18.47	18.48	758,093	-0.39(-2.05%)
Aug 05, 2005	19.17	19.17	18.74	18.86	279,257	-0.27(-1.43%)
Aug 04, 2005	19.31	19.32	19.07	19.14	329,113	-0.25(-1.31%)
Aug 03, 2005	19.46	19.60	19.26	19.39	285,374	-0.07(-0.34%)
Aug 02, 2005	19.07	19.47	19.07	19.46	302,044	+0.44(+2.30%)
Aug 01, 2005	19.14	19.27	19.01	19.02	325,290	-0.05(-0.24%)
Jul 29, 2005	19.17	19.26	19.07	19.07	317,643	-0.22(-1.15%)
Jul 28, 2005	18.96	19.35	18.96	19.29	247,905	+0.33(+1.72%)
Jul 27, 2005	19.02	19.07	18.92	18.96	292,409	-0.02(-0.10%)
Jul 26, 2005	19.00	19.03	18.90	18.98	245,459	+0.03(+0.17%)
Jul 25, 2005	18.87	19.01	18.85	18.95	296,386	+0.10(+0.52%)
Jul 22, 2005	18.70	18.86	18.70	18.85	284,457	+0.15(+0.80%)
Jul 21, 2005	18.94	18.94	18.65	18.70	191,626	-0.22(-1.17%)
Jul 20, 2005	18.86	18.96	18.77	18.92	152,781	-0.01(-0.03%)
Jul 19, 2005	19.01	19.01	18.83	18.93	375,299	+0.00(+0.00%)
Jul 18, 2005	18.92	18.98	18.83	18.93	261,364	+0.03(+0.17%)
Jul 15, 2005	18.88	18.97	18.80	18.90	244,847	+0.02(+0.10%)
Jul 14, 2005	19.22	19.24	18.86	18.88	267,787	-0.22(-1.16%)
Jul 13, 2005	19.13	19.17	19.02	19.10	233,071	-0.03(-0.14%)
Jul 12, 2005	19.00	19.20	18.81	19.13	572,125	+0.13(+0.69%)
Jul 11, 2005	19.24	19.26	18.97	19.00	502,999	-0.24(-1.26%)
Jul 08, 2005	19.23	19.28	19.08	19.24	356,336	+0.05(+0.24%)
Jul 07, 2005	18.83	19.20	18.74	19.19	506,823	+0.27(+1.45%)
Jul 06, 2005	19.08	19.08	18.90	18.92	401,298	-0.12(-0.65%)
Jul 05, 2005	19.03	19.08	18.96	19.04	238,424	+0.01(+0.07%)
Jul 01, 2005	18.90	19.03	18.86	19.03	641,405	+0.20(+1.04%)
Jun 30, 2005	18.71	18.91	18.67	18.83	504,987	+0.16(+0.88%)
Jun 29, 2005	18.80	18.86	18.64	18.67	516,457	-0.10(-0.52%)
Jun 28, 2005	18.73	18.81	18.68	18.77	449,472	+0.13(+0.70%)
Jun 27, 2005	18.64	18.71	18.60	18.64	623,358	+0.00(+0.00%)
Jun 24, 2005	18.71	18.71	18.33	18.64	3,802,091	-0.08(-0.42%)
Jun 23, 2005	18.71	18.73	18.60	18.71	618,312	+0.01(+0.04%)
Jun 22, 2005	18.67	18.72	18.60	18.71	568,914	+0.07(+0.39%)
Jun 21, 2005	18.71	18.78	18.60	18.64	496,729	-0.06(-0.31%)
Jun 20, 2005	18.69	18.78	18.64	18.69	592,924	+0.01(+0.03%)
Jun 17, 2005	18.89	18.90	18.68	18.69	824,619	-0.19(-1.00%)
Jun 16, 2005	18.67	18.88	18.60	18.88	402,828	+0.21(+1.12%)
Jun 15, 2005	18.79	18.81	18.60	18.67	558,514	-0.12(-0.63%)
Jun 14, 2005	18.80	18.88	18.72	18.79	321,008	-0.01(-0.07%)
Jun 13, 2005	18.59	18.82	18.58	18.80	433,414	+0.22(+1.20%)
Jun 10, 2005	18.64	18.70	18.50	18.58	238,882	-0.05(-0.25%)
Jun 09, 2005	18.47	18.67	18.33	18.62	338,442	+0.21(+1.14%)
Jun 08, 2005	18.57	18.67	18.41	18.41	329,878	-0.12(-0.67%)
Jun 07, 2005	18.54	18.96	18.54	18.54	610,665	+0.05(+0.28%)
Jun 06, 2005	18.52	18.62	18.35	18.49	599,042	-0.05(-0.25%)
Jun 03, 2005	18.61	18.83	18.39	18.53	544,903	-0.14(-0.77%)
Jun 02, 2005	18.67	18.71	18.59	18.67	377,899	+0.02(+0.11%)
Jun 01, 2005	18.50	18.75	18.44	18.66	415,674	+0.16(+0.85%)
May 31, 2005	18.29	18.50	18.29	18.50	562,644	+0.21(+1.14%)
May 27, 2005	18.15	18.36	18.14	18.29	530,833	+0.13(+0.72%)
May 26, 2005	17.95	18.21	17.95	18.16	261,975	+0.21(+1.17%)
May 25, 2005	17.96	18.09	17.81	17.95	471,954	+0.00(+0.00%)
May 24, 2005	17.85	18.02	17.84	17.95	569,373	+0.01(+0.07%)
May 23, 2005	18.01	18.01	17.83	17.94	548,880	-0.24(-1.33%)
May 20, 2005	18.22	18.30	18.09	18.18	716,648	-0.03(-0.14%)
May 19, 2005	18.36	18.43	18.15	18.20	410,474	-0.07(-0.36%)
May 18, 2005	18.29	18.38	18.15	18.27	466,448	+0.05(+0.25%)
May 17, 2005	18.09	18.27	17.92	18.22	428,826	+0.15(+0.83%)
May 16, 2005	17.54	18.13	17.49	18.07	721,542	+0.59(+3.37%)
May 13, 2005	17.63	17.68	17.36	17.48	541,692	-0.12(-0.71%)
May 12, 2005	17.96	18.05	17.55	17.61	548,115	-0.35(-1.97%)
May 11, 2005	17.79	18.01	17.74	17.96	591,548	+0.27(+1.52%)
May 10, 2005	17.70	17.75	17.50	17.69	567,996	-0.17(-0.95%)
May 09, 2005	17.56	17.86	17.46	17.86	321,314	+0.37(+2.13%)
May 06, 2005	17.62	17.65	17.47	17.49	277,728	-0.03(-0.19%)
May 05, 2005	17.57	17.65	17.40	17.52	472,107	-0.01(-0.04%)
May 04, 2005	17.30	17.53	17.21	17.53	501,470	+0.34(+1.98%)
May 03, 2005	17.30	17.36	17.07	17.19	489,235	-0.10(-0.60%)
May 02, 2005	17.13	17.33	17.10	17.30	504,223	+0.10(+0.57%)
Apr 29, 2005	17.03	17.21	16.90	17.20	499,941	+0.24(+1.39%)
Apr 28, 2005	17.18	17.18	16.88	16.96	652,110	-0.22(-1.26%)
Apr 27, 2005	17.24	17.36	16.67	17.18	601,030	-0.01(-0.08%)
Apr 26, 2005	17.52	17.52	17.13	17.19	602,865	-0.37(-2.09%)
Apr 25, 2005	17.64	17.67	17.41	17.56	477,918	-0.08(-0.45%)
Apr 22, 2005	17.62	17.71	17.34	17.64	815,290	-0.08(-0.48%)
Apr 21, 2005	17.66	17.82	17.52	17.72	489,082	+0.22(+1.27%)
Apr 20, 2005	17.82	17.83	17.49	17.50	539,856	-0.29(-1.65%)
Apr 19, 2005	17.59	17.80	17.54	17.79	531,292	+0.18(+1.00%)
Apr 18, 2005	17.49	17.68	17.26	17.62	602,865	+0.06(+0.33%)
Apr 15, 2005	17.65	17.82	17.52	17.56	764,058	-0.07(-0.37%)
Apr 14, 2005	17.84	17.91	17.62	17.62	540,009	-0.16(-0.88%)
Apr 13, 2005	17.98	18.03	17.75	17.78	362,147	-0.31(-1.70%)
Apr 12, 2005	17.71	18.10	17.62	18.09	578,090	+0.38(+2.14%)
Apr 11, 2005	17.92	17.93	17.69	17.71	373,617	-0.09(-0.48%)
Apr 08, 2005	17.98	18.01	17.77	17.79	347,618	-0.19(-1.05%)
Apr 07, 2005	17.89	18.05	17.86	17.98	325,137	+0.10(+0.55%)
Apr 06, 2005	17.94	18.15	17.88	17.88	407,416	-0.06(-0.33%)
Apr 05, 2005	17.88	18.03	17.79	17.94	608,830	+0.13(+0.73%)
Apr 04, 2005	17.60	17.81	17.49	17.81	406,804	+0.20(+1.15%)
Apr 01, 2005	17.75	17.84	17.48	17.61	566,926	-0.05(-0.26%)
Mar 31, 2005	17.69	17.82	17.54	17.65	554,079	-0.06(-0.33%)
Mar 30, 2005	17.52	17.75	17.52	17.71	354,195	+0.19(+1.08%)
Mar 29, 2005	17.85	18.01	17.52	17.52	663,580	-0.39(-2.19%)
Mar 28, 2005	17.75	17.95	17.73	17.92	533,892	+0.20(+1.14%)
Mar 24, 2005	17.71	17.84	17.71	17.71	346,701	+0.07(+0.37%)
Mar 23, 2005	17.69	17.77	17.46	17.65	662,968	+0.07(+0.37%)
Mar 22, 2005	17.82	18.03	17.57	17.58	463,848	-0.31(-1.75%)
Mar 21, 2005	18.05	18.05	17.82	17.90	343,336	-0.13(-0.73%)
Mar 18, 2005	18.07	18.11	17.82	18.03	988,259	-0.01(-0.04%)
Mar 17, 2005	18.08	18.12	17.94	18.03	431,273	+0.02(+0.11%)
Mar 16, 2005	18.05	18.21	17.95	18.01	476,695	-0.08(-0.43%)
Mar 15, 2005	18.55	18.60	18.08	18.09	472,871	-0.29(-1.60%)
Mar 14, 2005	18.18	18.44	18.18	18.39	336,607	+0.21(+1.15%)
Mar 11, 2005	18.37	18.37	18.07	18.18	432,497	-0.10(-0.57%)
Mar 10, 2005	18.28	18.32	18.11	18.28	537,562	+0.07(+0.36%)
Mar 09, 2005	18.38	18.43	18.20	18.22	613,418	-0.16(-0.89%)
Mar 08, 2005	18.42	18.50	18.33	18.38	352,665	-0.10(-0.57%)
Mar 07, 2005	18.47	18.56	18.37	18.49	599,654	+0.11(+0.61%)
Mar 04, 2005	18.31	18.44	18.26	18.37	505,599	+0.20(+1.08%)
Mar 03, 2005	18.13	18.27	18.05	18.18	458,037	+0.09(+0.51%)
Mar 02, 2005	18.11	18.26	18.00	18.09	382,029	-0.04(-0.22%)
Mar 01, 2005	18.09	18.26	18.01	18.13	430,967	+0.10(+0.54%)
Feb 28, 2005	18.23	18.24	17.92	18.03	544,291	-0.16(-0.90%)
Feb 25, 2005	17.87	18.24	17.86	18.19	499,788	+0.33(+1.83%)
Feb 24, 2005	17.95	17.97	17.79	17.86	690,496	-0.03(-0.15%)
Feb 23, 2005	17.94	18.07	17.81	17.89	1,033,068	-0.17(-0.94%)
Feb 22, 2005	18.60	18.60	18.05	18.06	918,521	-0.48(-2.57%)
Feb 18, 2005	18.71	18.71	18.26	18.54	734,083	-0.11(-0.60%)
Feb 17, 2005	19.06	19.06	18.62	18.65	666,333	-0.37(-1.96%)
Feb 16, 2005	18.77	19.04	18.66	19.02	1,095,924	+0.30(+1.61%)
Feb 15, 2005	18.85	18.90	18.69	18.72	778,280	-0.12(-0.66%)
Feb 14, 2005	18.83	18.90	18.79	18.84	681,167	-0.07(-0.38%)
Feb 11, 2005	18.70	18.92	18.58	18.92	697,990	+0.27(+1.44%)
Feb 10, 2005	18.52	18.71	18.52	18.65	579,007	+0.14(+0.74%)
Feb 09, 2005	18.86	18.86	18.45	18.51	698,296	-0.13(-0.70%)
Feb 08, 2005	18.40	18.67	18.35	18.64	566,161	+0.27(+1.50%)
Feb 07, 2005	18.67	18.77	18.31	18.37	612,194	-0.31(-1.65%)
Feb 04, 2005	18.58	18.73	18.52	18.67	616,170	+0.17(+0.92%)
Feb 03, 2005	18.46	18.50	18.25	18.50	384,170	+0.07(+0.39%)
Feb 02, 2005	18.16	18.43	18.13	18.43	642,475	+0.20(+1.11%)