Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.56	17.69	17.50	17.65	451,613	+0.10(+0.56%)
Nov 29, 2004	17.62	17.64	17.42	17.55	632,534	+0.01(+0.04%)
Nov 26, 2004	17.60	17.69	17.53	17.54	160,733	-0.04(-0.22%)
Nov 24, 2004	17.58	17.64	17.46	17.58	355,265	+0.06(+0.34%)
Nov 23, 2004	17.15	17.52	17.09	17.52	1,077,878	+0.49(+2.88%)
Nov 22, 2004	17.06	17.18	16.99	17.03	941,308	-0.12(-0.69%)
Nov 19, 2004	17.39	17.39	17.14	17.15	597,360	-0.17(-0.98%)
Nov 18, 2004	17.35	17.39	17.24	17.32	485,106	+0.03(+0.19%)
Nov 17, 2004	17.21	17.46	17.15	17.29	744,941	+0.14(+0.84%)
Nov 16, 2004	17.49	17.49	17.12	17.14	686,520	-0.31(-1.80%)
Nov 15, 2004	17.48	17.48	17.32	17.46	624,123	-0.03(-0.15%)
Nov 12, 2004	17.23	17.48	17.13	17.48	457,884	+0.24(+1.40%)
Nov 11, 2004	17.26	17.28	17.03	17.24	633,605	-0.01(-0.08%)
Nov 10, 2004	17.20	17.39	17.10	17.26	798,009	+0.24(+1.38%)
Nov 09, 2004	16.88	17.07	16.87	17.02	386,769	+0.14(+0.85%)
Nov 08, 2004	17.00	17.07	16.88	16.88	583,901	-0.13(-0.77%)
Nov 05, 2004	17.21	17.26	16.94	17.01	592,466	-0.14(-0.80%)
Nov 04, 2004	16.90	17.14	16.84	17.14	663,886	+0.26(+1.51%)
Nov 03, 2004	16.72	16.95	16.65	16.89	630,240	+0.30(+1.81%)
Nov 02, 2004	16.74	16.87	16.45	16.59	686,673	-0.17(-1.01%)
Nov 01, 2004	16.88	16.88	16.55	16.76	962,872	-0.12(-0.70%)
Oct 29, 2004	16.77	16.88	16.62	16.88	1,437,426	+0.04(+0.23%)
Oct 28, 2004	16.57	16.84	16.51	16.84	1,235,400	+0.27(+1.62%)
Oct 27, 2004	16.46	16.57	16.43	16.57	851,077	+0.04(+0.24%)
Oct 26, 2004	16.48	16.53	16.38	16.53	946,355	+0.05(+0.32%)
Oct 25, 2004	16.54	16.57	16.38	16.48	1,162,145	-0.13(-0.79%)
Oct 22, 2004	16.35	16.61	16.35	16.61	7,759,257	+0.13(+0.79%)
Oct 21, 2004	16.35	16.58	16.30	16.48	878,758	+0.08(+0.52%)
Oct 20, 2004	16.31	16.48	16.28	16.39	796,021	+0.05(+0.28%)
Oct 19, 2004	16.35	16.48	16.33	16.35	769,716	+0.10(+0.60%)
Oct 18, 2004	16.44	16.52	16.22	16.25	770,481	-0.19(-1.15%)
Oct 15, 2004	16.46	16.58	16.09	16.44	971,436	-0.03(-0.16%)
Oct 14, 2004	16.52	16.64	16.45	16.46	275,587	-0.05(-0.32%)
Oct 13, 2004	16.94	16.94	16.50	16.52	391,663	-0.35(-2.09%)
Oct 12, 2004	16.75	16.90	16.68	16.87	333,854	+0.14(+0.82%)
Oct 11, 2004	16.65	16.74	16.61	16.73	264,881	+0.07(+0.43%)
Oct 08, 2004	16.65	16.75	16.63	16.66	278,186	+0.03(+0.16%)
Oct 07, 2004	16.87	16.87	16.63	16.63	400,075	-0.24(-1.40%)
Oct 06, 2004	16.71	16.87	16.65	16.87	374,076	+0.17(+1.02%)
Oct 05, 2004	16.73	16.74	16.61	16.70	386,769	+0.01(+0.08%)
Oct 04, 2004	16.83	16.83	16.66	16.69	465,378	-0.04(-0.23%)
Oct 01, 2004	16.51	16.73	16.51	16.73	404,663	+0.25(+1.55%)
Sep 30, 2004	16.43	16.48	16.37	16.47	318,714	+0.05(+0.28%)
Sep 29, 2004	16.41	16.48	16.35	16.43	281,245	+0.08(+0.48%)
Sep 28, 2004	16.35	16.49	16.30	16.35	519,975	+0.08(+0.48%)
Sep 27, 2004	16.33	16.38	16.22	16.27	315,808	+0.00(+0.00%)
Sep 24, 2004	16.24	16.35	16.15	16.27	351,595	+0.03(+0.20%)
Sep 23, 2004	16.38	16.48	16.20	16.24	559,585	-0.11(-0.68%)
Sep 22, 2004	16.80	16.80	16.29	16.35	772,010	-0.31(-1.88%)
Sep 21, 2004	16.73	16.76	16.65	16.66	361,077	-0.02(-0.12%)
Sep 20, 2004	16.88	16.88	16.68	16.68	348,383	-0.16(-0.97%)
Sep 17, 2004	16.87	16.87	16.67	16.84	562,644	+0.09(+0.51%)
Sep 16, 2004	16.60	16.76	16.58	16.76	356,183	+0.12(+0.71%)
Sep 15, 2004	16.61	16.67	16.51	16.64	338,289	+0.04(+0.24%)
Sep 14, 2004	16.76	16.78	16.58	16.60	425,768	-0.16(-0.94%)
Sep 13, 2004	16.84	16.89	16.73	16.76	372,853	-0.15(-0.89%)
Sep 10, 2004	16.82	16.92	16.69	16.91	326,819	+0.11(+0.66%)
Sep 09, 2004	16.77	16.83	16.72	16.80	338,595	+0.07(+0.39%)
Sep 08, 2004	16.74	16.77	16.63	16.73	459,872	-0.03(-0.20%)
Sep 07, 2004	16.67	16.77	16.53	16.77	303,268	+0.25(+1.54%)
Sep 03, 2004	16.61	16.67	16.41	16.51	203,249	-0.10(-0.59%)
Sep 02, 2004	16.54	16.67	16.43	16.61	252,799	-0.07(-0.39%)