Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.77	16.88	16.62	16.88	1,437,563	+0.04(+0.23%)
Oct 28, 2004	16.57	16.84	16.51	16.84	1,235,518	+0.27(+1.62%)
Oct 27, 2004	16.46	16.57	16.42	16.57	851,158	+0.04(+0.24%)
Oct 26, 2004	16.48	16.53	16.38	16.53	946,445	+0.05(+0.32%)
Oct 25, 2004	16.54	16.57	16.38	16.48	1,162,255	-0.13(-0.79%)
Oct 22, 2004	16.35	16.61	16.35	16.61	7,759,996	+0.13(+0.79%)
Oct 21, 2004	16.35	16.58	16.30	16.48	878,842	+0.08(+0.52%)
Oct 20, 2004	16.31	16.48	16.28	16.39	796,097	+0.05(+0.28%)
Oct 19, 2004	16.35	16.48	16.33	16.35	769,789	+0.10(+0.60%)
Oct 18, 2004	16.44	16.52	16.22	16.25	770,554	-0.19(-1.15%)
Oct 15, 2004	16.46	16.58	16.08	16.44	971,529	-0.03(-0.16%)
Oct 14, 2004	16.52	16.64	16.45	16.46	275,613	-0.05(-0.32%)
Oct 13, 2004	16.93	16.93	16.50	16.52	391,701	-0.35(-2.09%)
Oct 12, 2004	16.75	16.90	16.68	16.87	333,886	+0.14(+0.82%)
Oct 11, 2004	16.65	16.74	16.61	16.73	264,906	+0.07(+0.43%)
Oct 08, 2004	16.65	16.75	16.63	16.66	278,213	+0.03(+0.16%)
Oct 07, 2004	16.87	16.87	16.63	16.63	400,113	-0.24(-1.40%)
Oct 06, 2004	16.71	16.87	16.65	16.87	374,112	+0.17(+1.02%)
Oct 05, 2004	16.73	16.74	16.61	16.70	386,806	+0.01(+0.08%)
Oct 04, 2004	16.83	16.83	16.66	16.69	465,422	-0.04(-0.23%)
Oct 01, 2004	16.51	16.73	16.51	16.72	404,701	+0.25(+1.55%)
Sep 30, 2004	16.42	16.48	16.37	16.47	318,744	+0.05(+0.28%)
Sep 29, 2004	16.41	16.48	16.35	16.42	281,272	+0.08(+0.48%)
Sep 28, 2004	16.35	16.49	16.30	16.35	520,025	+0.08(+0.48%)
Sep 27, 2004	16.33	16.38	16.22	16.27	315,838	+0.00(+0.00%)
Sep 24, 2004	16.24	16.35	16.15	16.27	351,628	+0.03(+0.20%)
Sep 23, 2004	16.38	16.48	16.20	16.23	559,638	-0.11(-0.68%)
Sep 22, 2004	16.80	16.80	16.29	16.35	772,084	-0.31(-1.88%)
Sep 21, 2004	16.72	16.76	16.65	16.66	361,111	-0.02(-0.12%)
Sep 20, 2004	16.88	16.88	16.68	16.68	348,416	-0.16(-0.97%)
Sep 17, 2004	16.87	16.87	16.67	16.84	562,697	+0.09(+0.51%)
Sep 16, 2004	16.59	16.76	16.57	16.76	356,217	+0.12(+0.71%)
Sep 15, 2004	16.61	16.67	16.51	16.64	338,322	+0.04(+0.24%)
Sep 14, 2004	16.76	16.78	16.57	16.60	425,808	-0.16(-0.94%)
Sep 13, 2004	16.84	16.89	16.73	16.76	372,888	-0.15(-0.89%)
Sep 10, 2004	16.82	16.91	16.69	16.91	326,851	+0.11(+0.66%)
Sep 09, 2004	16.76	16.83	16.72	16.80	338,628	+0.07(+0.39%)
Sep 08, 2004	16.74	16.76	16.63	16.73	459,916	-0.03(-0.20%)
Sep 07, 2004	16.67	16.77	16.53	16.76	303,296	+0.25(+1.54%)
Sep 03, 2004	16.61	16.67	16.41	16.51	203,268	-0.10(-0.59%)
Sep 02, 2004	16.54	16.67	16.43	16.61	252,823	-0.07(-0.39%)
Sep 01, 2004	16.51	16.67	16.46	16.67	423,208	+0.14(+0.83%)
Aug 31, 2004	16.25	16.54	16.17	16.54	482,399	+0.37(+2.31%)
Aug 30, 2004	16.15	16.20	16.12	16.16	366,158	-0.04(-0.24%)
Aug 27, 2004	16.25	16.27	16.20	16.20	261,694	-0.01(-0.08%)
Aug 26, 2004	16.28	16.28	16.14	16.21	329,757	-0.01(-0.08%)
Aug 25, 2004	16.08	16.27	16.06	16.23	410,819	+0.10(+0.61%)
Aug 24, 2004	16.16	16.20	15.99	16.13	703,257	+0.04(+0.24%)
Aug 23, 2004	16.18	16.26	16.06	16.09	950,728	-0.35(-2.15%)
Aug 20, 2004	16.51	16.54	16.36	16.44	792,426	-0.07(-0.40%)
Aug 19, 2004	16.61	16.61	16.46	16.51	354,381	-0.10(-0.59%)
Aug 18, 2004	16.38	16.63	16.35	16.61	417,243	+0.16(+0.95%)
Aug 17, 2004	16.67	16.70	16.43	16.45	298,096	-0.20(-1.22%)
Aug 16, 2004	16.38	16.65	16.38	16.65	368,453	+0.34(+2.08%)
Aug 13, 2004	16.39	16.49	16.30	16.31	180,938	+0.01(+0.08%)
Aug 12, 2004	16.51	16.51	16.29	16.30	314,462	-0.25(-1.54%)
Aug 11, 2004	16.50	16.66	16.29	16.55	453,951	+0.03(+0.16%)
Aug 10, 2004	16.25	16.53	16.21	16.53	345,204	+0.38(+2.35%)
Aug 09, 2004	16.25	16.37	16.15	16.15	371,817	+0.01(+0.04%)
Aug 06, 2004	16.21	16.44	16.14	16.14	548,167	-0.07(-0.44%)
Aug 05, 2004	16.56	16.56	16.21	16.21	397,207	-0.39(-2.36%)
Aug 04, 2004	16.41	16.66	16.35	16.61	465,116	+0.13(+0.79%)
Aug 03, 2004	16.48	16.55	16.41	16.48	471,234	-0.03(-0.20%)