Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.03	17.21	16.90	17.20	499,988	+0.24(+1.39%)
Apr 28, 2005	17.18	17.18	16.88	16.96	652,172	-0.22(-1.26%)
Apr 27, 2005	17.23	17.36	16.67	17.18	601,087	-0.01(-0.08%)
Apr 26, 2005	17.52	17.52	17.13	17.19	602,923	-0.37(-2.09%)
Apr 25, 2005	17.63	17.67	17.41	17.55	477,964	-0.08(-0.45%)
Apr 22, 2005	17.62	17.71	17.34	17.63	815,368	-0.08(-0.48%)
Apr 21, 2005	17.66	17.82	17.52	17.72	489,129	+0.22(+1.27%)
Apr 20, 2005	17.82	17.83	17.49	17.50	539,908	-0.29(-1.65%)
Apr 19, 2005	17.59	17.80	17.54	17.79	531,343	+0.18(+1.00%)
Apr 18, 2005	17.49	17.68	17.26	17.61	602,923	+0.06(+0.34%)
Apr 15, 2005	17.65	17.82	17.52	17.55	764,130	-0.07(-0.37%)
Apr 14, 2005	17.84	17.91	17.62	17.62	540,061	-0.16(-0.88%)
Apr 13, 2005	17.98	18.03	17.74	17.78	362,182	-0.31(-1.70%)
Apr 12, 2005	17.71	18.10	17.62	18.08	578,145	+0.38(+2.14%)
Apr 11, 2005	17.92	17.93	17.69	17.71	373,653	-0.08(-0.48%)
Apr 08, 2005	17.98	18.01	17.76	17.79	347,652	-0.19(-1.05%)
Apr 07, 2005	17.89	18.05	17.86	17.98	325,168	+0.10(+0.55%)
Apr 06, 2005	17.94	18.14	17.88	17.88	407,454	-0.06(-0.33%)
Apr 05, 2005	17.88	18.03	17.79	17.94	608,888	+0.13(+0.73%)
Apr 04, 2005	17.60	17.81	17.49	17.81	406,843	+0.20(+1.15%)
Apr 01, 2005	17.75	17.84	17.48	17.61	566,980	-0.05(-0.26%)
Mar 31, 2005	17.69	17.82	17.54	17.65	554,132	-0.06(-0.33%)
Mar 30, 2005	17.52	17.74	17.52	17.71	354,228	+0.19(+1.08%)
Mar 29, 2005	17.85	18.01	17.52	17.52	663,643	-0.39(-2.19%)
Mar 28, 2005	17.75	17.95	17.73	17.91	533,943	+0.20(+1.14%)
Mar 24, 2005	17.71	17.84	17.71	17.71	346,734	+0.07(+0.37%)
Mar 23, 2005	17.69	17.77	17.46	17.65	663,031	+0.07(+0.37%)
Mar 22, 2005	17.82	18.03	17.57	17.58	463,892	-0.31(-1.75%)
Mar 21, 2005	18.05	18.05	17.82	17.89	343,369	-0.13(-0.73%)
Mar 18, 2005	18.07	18.11	17.82	18.03	988,353	-0.01(-0.04%)
Mar 17, 2005	18.08	18.12	17.94	18.03	431,314	+0.02(+0.11%)
Mar 16, 2005	18.05	18.21	17.95	18.01	476,740	-0.08(-0.43%)
Mar 15, 2005	18.55	18.60	18.08	18.09	472,916	-0.29(-1.60%)
Mar 14, 2005	18.18	18.44	18.18	18.39	336,639	+0.21(+1.15%)
Mar 11, 2005	18.37	18.37	18.07	18.18	432,538	-0.10(-0.57%)
Mar 10, 2005	18.28	18.31	18.11	18.28	537,614	+0.07(+0.36%)
Mar 09, 2005	18.38	18.43	18.20	18.22	613,476	-0.16(-0.89%)
Mar 08, 2005	18.42	18.50	18.33	18.38	352,699	-0.10(-0.57%)
Mar 07, 2005	18.47	18.56	18.37	18.48	599,711	+0.11(+0.60%)
Mar 04, 2005	18.31	18.44	18.25	18.37	505,647	+0.20(+1.08%)
Mar 03, 2005	18.12	18.27	18.05	18.18	458,080	+0.09(+0.51%)
Mar 02, 2005	18.11	18.25	18.00	18.08	382,065	-0.04(-0.22%)
Mar 01, 2005	18.09	18.26	18.01	18.12	431,008	+0.10(+0.54%)
Feb 28, 2005	18.23	18.23	17.92	18.03	544,343	-0.16(-0.90%)
Feb 25, 2005	17.87	18.23	17.86	18.19	499,835	+0.33(+1.83%)
Feb 24, 2005	17.95	17.97	17.78	17.86	690,562	-0.03(-0.15%)
Feb 23, 2005	17.93	18.06	17.81	17.89	1,033,167	-0.17(-0.94%)
Feb 22, 2005	18.60	18.60	18.05	18.06	918,608	-0.48(-2.57%)
Feb 18, 2005	18.71	18.71	18.26	18.54	734,152	-0.11(-0.60%)
Feb 17, 2005	19.06	19.06	18.62	18.65	666,396	-0.37(-1.96%)
Feb 16, 2005	18.76	19.04	18.65	19.02	1,096,029	+0.30(+1.61%)
Feb 15, 2005	18.85	18.90	18.69	18.72	778,355	-0.12(-0.66%)
Feb 14, 2005	18.83	18.90	18.78	18.84	681,232	-0.07(-0.38%)
Feb 11, 2005	18.70	18.92	18.57	18.91	698,057	+0.27(+1.44%)
Feb 10, 2005	18.52	18.71	18.52	18.65	579,063	+0.14(+0.74%)
Feb 09, 2005	18.86	18.86	18.44	18.51	698,363	-0.13(-0.70%)
Feb 08, 2005	18.40	18.67	18.35	18.64	566,215	+0.27(+1.50%)
Feb 07, 2005	18.67	18.76	18.31	18.37	612,252	-0.31(-1.65%)
Feb 04, 2005	18.58	18.73	18.52	18.67	616,229	+0.17(+0.92%)
Feb 03, 2005	18.46	18.50	18.25	18.50	384,206	+0.07(+0.39%)
Feb 02, 2005	18.16	18.43	18.13	18.43	642,536	+0.20(+1.11%)