Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.12	16.20	16.05	16.18	244,105	+0.11(+0.69%)
May 29, 2003	16.12	16.19	15.91	16.07	234,470	-0.12(-0.73%)
May 28, 2003	16.27	16.30	16.09	16.19	144,689	-0.06(-0.36%)
May 27, 2003	15.86	16.33	15.86	16.25	597,569	+0.39(+2.43%)
May 23, 2003	15.33	15.94	15.27	15.86	386,959	+0.50(+3.23%)
May 22, 2003	15.38	15.42	15.28	15.36	298,096	-0.13(-0.84%)
May 21, 2003	15.40	15.50	15.35	15.50	266,436	+0.10(+0.64%)
May 20, 2003	15.20	15.44	15.17	15.40	261,389	+0.22(+1.42%)
May 19, 2003	15.04	15.33	15.03	15.18	310,638	+0.34(+2.29%)
May 16, 2003	15.35	15.64	14.84	14.84	408,678	-0.55(-3.57%)
May 15, 2003	15.28	15.49	15.23	15.39	270,413	+0.24(+1.60%)
May 14, 2003	15.23	15.33	15.12	15.15	292,437	-0.08(-0.51%)
May 13, 2003	15.30	15.36	15.18	15.23	203,880	-0.09(-0.56%)
May 12, 2003	15.33	15.36	15.21	15.31	223,457	-0.01(-0.09%)
May 09, 2003	15.19	15.36	15.14	15.33	166,255	+0.20(+1.34%)
May 08, 2003	15.05	15.19	14.99	15.12	211,527	+0.09(+0.61%)
May 07, 2003	15.01	15.10	15.01	15.03	141,477	-0.05(-0.30%)
May 06, 2003	15.10	15.10	14.99	15.08	243,035	+0.07(+0.48%)
May 05, 2003	15.04	15.19	14.99	15.01	181,396	-0.03(-0.22%)
May 02, 2003	14.87	15.09	14.84	15.04	144,383	+0.14(+0.97%)
Apr 30, 2003	14.84	14.93	14.82	14.89	233,705	+0.10(+0.71%)
Apr 29, 2003	14.91	15.00	14.78	14.79	286,625	-0.11(-0.75%)
Apr 28, 2003	14.94	14.94	14.69	14.90	259,859	+0.31(+2.15%)
Apr 25, 2003	14.67	14.68	14.59	14.59	228,811	-0.05(-0.36%)
Apr 24, 2003	14.55	14.68	14.48	14.64	365,852	+0.05(+0.31%)
Apr 23, 2003	14.67	14.68	14.43	14.59	212,598	+0.09(+0.63%)
Apr 22, 2003	14.38	14.60	14.32	14.50	273,930	+0.12(+0.82%)
Apr 21, 2003	14.32	14.38	14.27	14.38	142,700	+0.07(+0.46%)
Apr 17, 2003	14.32	14.51	14.16	14.32	162,584	+0.16(+1.15%)
Apr 16, 2003	14.31	14.31	14.08	14.16	150,348	+0.01(+0.09%)
Apr 15, 2003	14.02	14.23	13.94	14.14	215,963	+0.12(+0.84%)
Apr 14, 2003	14.08	14.16	13.97	14.02	283,719	-0.06(-0.42%)
Apr 11, 2003	14.28	14.29	13.96	14.08	133,677	-0.02(-0.14%)
Apr 10, 2003	14.08	14.22	13.99	14.10	122,358	+0.03(+0.19%)
Apr 09, 2003	14.28	14.48	14.00	14.08	281,578	-0.20(-1.37%)
Apr 08, 2003	14.06	14.35	14.06	14.27	144,689	+0.15(+1.06%)
Apr 07, 2003	14.19	14.45	14.06	14.12	174,208	+0.00(+0.00%)
Apr 04, 2003	13.98	14.14	13.98	14.12	137,194	+0.11(+0.79%)
Apr 03, 2003	14.16	14.16	13.99	14.01	137,806	-0.08(-0.60%)
Apr 02, 2003	14.16	14.16	13.99	14.10	184,455	-0.05(-0.32%)
Apr 01, 2003	13.99	14.14	13.76	14.14	247,776	+0.24(+1.74%)
Mar 31, 2003	13.99	14.05	13.88	13.90	265,212	-0.08(-0.61%)
Mar 28, 2003	13.89	14.06	13.86	13.99	181,549	-0.04(-0.28%)
Mar 27, 2003	13.98	14.02	13.85	14.02	223,916	+0.13(+0.94%)
Mar 26, 2003	14.09	14.09	13.89	13.89	205,256	-0.13(-0.93%)
Mar 25, 2003	13.98	14.12	13.94	14.02	208,162	+0.07(+0.52%)
Mar 24, 2003	14.22	14.22	13.89	13.95	252,976	-0.37(-2.56%)
Mar 21, 2003	14.06	14.32	13.98	14.32	506,259	+0.26(+1.86%)
Mar 20, 2003	14.01	14.06	13.90	14.06	243,952	+0.07(+0.47%)
Mar 19, 2003	13.99	14.04	13.95	13.99	136,124	+0.00(+0.00%)
Mar 18, 2003	14.19	14.21	13.98	13.99	373,653	-0.12(-0.83%)
Mar 17, 2003	13.99	14.16	13.91	14.11	147,595	+0.10(+0.70%)
Mar 14, 2003	14.14	14.14	13.89	14.01	216,116	+0.00(+0.00%)
Mar 13, 2003	13.86	14.04	13.80	14.01	198,068	+0.31(+2.29%)
Mar 12, 2003	13.76	13.88	13.63	13.70	205,103	+0.00(+0.00%)
Mar 11, 2003	13.73	14.06	13.70	13.70	128,323	-0.13(-0.95%)
Mar 10, 2003	14.07	14.10	13.81	13.83	88,557	-0.20(-1.40%)
Mar 07, 2003	14.08	14.14	13.97	14.02	127,864	-0.05(-0.37%)
Mar 06, 2003	14.09	14.17	14.00	14.08	127,253	-0.05(-0.37%)
Mar 05, 2003	14.02	14.17	13.89	14.13	131,076	+0.08(+0.56%)
Mar 04, 2003	13.99	14.08	13.80	14.05	229,881	+0.12(+0.89%)
Mar 03, 2003	13.95	14.16	13.89	13.93	179,561	+0.01(+0.09%)
Feb 28, 2003	14.17	14.22	13.89	13.91	192,409	-0.19(-1.34%)
Feb 27, 2003	14.22	14.34	14.06	14.10	155,548	-0.07(-0.46%)
Feb 26, 2003	14.47	14.47	14.16	14.17	111,805	-0.29(-2.03%)
Feb 25, 2003	14.34	14.52	14.22	14.46	180,173	+0.19(+1.33%)
Feb 24, 2003	14.45	14.48	14.25	14.27	147,901	-0.14(-1.00%)
Feb 21, 2003	14.29	14.53	14.27	14.42	129,853	-0.04(-0.27%)
Feb 20, 2003	14.41	14.51	14.34	14.46	1,957,588	+0.06(+0.41%)
Feb 19, 2003	14.48	14.57	14.38	14.40	113,028	-0.01(-0.05%)
Feb 18, 2003	14.40	14.50	14.25	14.40	130,159	+0.05(+0.36%)
Feb 14, 2003	14.04	14.42	14.04	14.35	248,235	+0.29(+2.09%)
Feb 13, 2003	13.99	14.19	13.86	14.06	166,408	+0.13(+0.94%)
Feb 12, 2003	13.85	14.32	13.85	13.93	296,414	+0.07(+0.52%)
Feb 11, 2003	14.13	14.16	13.74	13.85	198,833	-0.20(-1.44%)
Feb 10, 2003	13.93	14.15	13.93	14.06	123,888	+0.14(+1.03%)
Feb 07, 2003	14.29	14.34	13.91	13.91	121,747	-0.37(-2.56%)
Feb 06, 2003	14.49	14.51	14.21	14.28	98,804	-0.08(-0.55%)
Feb 05, 2003	14.68	14.68	14.25	14.36	109,052	-0.20(-1.35%)
Feb 04, 2003	14.42	14.67	14.40	14.55	117,464	+0.07(+0.45%)
Feb 03, 2003	14.65	14.69	14.48	14.49	180,785	-0.16(-1.07%)
Jan 31, 2003	14.42	14.65	14.40	14.65	336,333	+0.25(+1.77%)
Jan 30, 2003	14.36	14.55	14.36	14.39	197,762	+0.09(+0.64%)
Jan 29, 2003	14.35	14.38	14.08	14.30	138,418	+0.11(+0.78%)
Jan 28, 2003	14.16	14.40	13.99	14.19	257,718	+0.20(+1.40%)
Jan 27, 2003	14.38	14.38	13.99	13.99	145,912	-0.35(-2.42%)
Jan 24, 2003	14.46	14.46	14.25	14.34	125,264	-0.12(-0.86%)
Jan 23, 2003	14.38	14.57	14.34	14.46	203,574	+0.12(+0.87%)
Jan 22, 2003	14.51	14.51	14.33	14.34	206,480	-0.20(-1.35%)
Jan 21, 2003	14.71	14.71	14.44	14.53	144,230	-0.12(-0.80%)
Jan 17, 2003	14.91	14.91	14.59	14.65	208,468	-0.17(-1.15%)
Jan 16, 2003	14.65	15.02	14.65	14.82	245,176	+0.20(+1.39%)
Jan 15, 2003	15.25	15.25	14.45	14.62	520,025	-0.60(-3.95%)
Jan 14, 2003	15.36	15.40	15.17	15.22	157,231	-0.18(-1.19%)
Jan 13, 2003	15.36	15.50	15.10	15.40	215,045	+0.05(+0.30%)
Jan 10, 2003	15.30	15.42	15.25	15.36	190,420	-0.04(-0.25%)
Jan 09, 2003	15.59	15.63	15.37	15.40	157,078	-0.03(-0.21%)
Jan 08, 2003	15.53	15.54	15.30	15.43	155,395	-0.09(-0.59%)
Jan 07, 2003	15.89	15.89	15.27	15.52	243,035	-0.30(-1.90%)
Jan 06, 2003	15.40	15.85	15.40	15.82	194,703	+0.46(+2.98%)
Jan 03, 2003	15.38	15.45	15.25	15.36	241,505	-0.03(-0.17%)
Jan 02, 2003	15.40	15.46	15.25	15.39	124,500	+0.14(+0.94%)
Dec 31, 2002	15.31	15.44	15.18	15.25	148,971	+0.05(+0.30%)
Dec 30, 2002	15.20	15.25	15.06	15.20	179,102	+0.09(+0.61%)
Dec 27, 2002	15.36	15.41	15.10	15.11	168,396	-0.34(-2.20%)
Dec 26, 2002	15.40	15.47	15.36	15.45	62,555	+0.09(+0.55%)
Dec 24, 2002	15.44	15.44	15.27	15.36	48,178	-0.01(-0.04%)
Dec 23, 2002	15.10	15.45	15.05	15.37	130,159	+0.23(+1.51%)
Dec 20, 2002	15.50	15.53	15.14	15.14	205,562	-0.22(-1.45%)
Dec 19, 2002	15.55	15.57	15.31	15.36	108,287	-0.09(-0.55%)
Dec 18, 2002	15.44	15.61	15.29	15.45	99,416	+0.07(+0.42%)
Dec 17, 2002	15.44	15.56	15.31	15.38	100,793	-0.05(-0.34%)
Dec 16, 2002	14.94	15.46	14.94	15.44	334,039	+0.54(+3.60%)
Dec 13, 2002	15.05	15.17	14.90	14.90	193,173	-0.10(-0.65%)
Dec 12, 2002	15.01	15.01	14.87	15.00	199,291	+0.06(+0.39%)
Dec 11, 2002	14.91	14.97	14.91	14.94	206,786	+0.05(+0.35%)
Dec 10, 2002	14.87	14.91	14.81	14.89	146,218	+0.06(+0.40%)
Dec 09, 2002	14.91	14.93	14.74	14.83	133,829	-0.05(-0.31%)
Dec 06, 2002	14.87	14.98	14.72	14.87	154,630	-0.07(-0.44%)
Dec 05, 2002	15.17	15.17	14.85	14.94	156,772	-0.07(-0.44%)
Dec 04, 2002	15.07	15.23	14.92	15.01	555,814	+0.10(+0.66%)
Dec 03, 2002	14.93	15.18	14.78	14.91	270,565	+0.01(+0.04%)
Dec 02, 2002	14.65	14.90	14.63	14.90	85,498	+0.32(+2.20%)
Nov 29, 2002	14.99	14.99	14.58	14.58	86,874	-0.32(-2.15%)
Nov 27, 2002	14.59	14.90	14.53	14.90	100,028	+0.37(+2.56%)
Nov 26, 2002	14.92	15.07	14.53	14.53	113,946	-0.51(-3.39%)
Nov 25, 2002	15.01	15.14	14.78	15.04	129,241	+0.15(+1.01%)
Nov 22, 2002	14.58	14.93	14.58	14.89	89,016	+0.31(+2.11%)
Nov 21, 2002	14.31	14.87	14.31	14.58	147,748	+0.05(+0.36%)
Nov 20, 2002	14.25	14.55	14.25	14.53	1,627,066	+0.22(+1.51%)
Nov 19, 2002	14.12	14.37	14.06	14.31	112,264	+0.23(+1.62%)
Nov 18, 2002	14.55	14.88	14.08	14.08	144,383	-0.40(-2.75%)
Nov 15, 2002	14.17	14.69	14.16	14.48	139,489	+0.22(+1.56%)
Nov 14, 2002	14.14	14.31	14.06	14.26	86,568	+0.16(+1.11%)
Nov 13, 2002	13.93	14.25	13.93	14.10	66,532	+0.18(+1.27%)
Nov 12, 2002	14.22	14.31	13.91	13.93	84,580	-0.26(-1.84%)
Nov 11, 2002	14.32	14.38	14.19	14.19	72,497	-0.13(-0.91%)
Nov 08, 2002	14.22	14.38	14.09	14.32	65,920	+0.13(+0.92%)
Nov 07, 2002	14.58	14.58	14.16	14.19	167,019	-0.46(-3.12%)
Nov 06, 2002	14.51	14.74	14.40	14.65	116,699	+0.14(+0.99%)
Nov 05, 2002	14.68	14.68	14.41	14.50	82,745	-0.10(-0.67%)
Nov 04, 2002	14.67	14.78	14.46	14.60	78,309	-0.05(-0.36%)
Nov 01, 2002	14.42	14.65	14.37	14.65	108,287	+0.27(+1.86%)
Oct 31, 2002	14.36	14.58	14.28	14.38	105,075	+0.02(+0.14%)
Oct 30, 2002	14.22	14.38	14.21	14.36	94,522	+0.14(+1.01%)
Oct 29, 2002	14.19	14.22	13.91	14.22	72,344	+0.01(+0.05%)
Oct 28, 2002	14.22	14.29	14.09	14.21	74,791	+0.03(+0.23%)
Oct 25, 2002	14.00	14.19	13.83	14.18	92,533	+0.16(+1.17%)
Oct 24, 2002	14.12	14.16	13.86	14.02	10,033,423	-0.03(-0.23%)
Oct 23, 2002	13.93	14.08	13.86	14.05	107,216	+0.12(+0.89%)
Oct 22, 2002	14.23	14.23	13.86	13.93	96,816	-0.29(-2.07%)
Oct 21, 2002	13.94	14.27	13.76	14.22	129,088	+0.26(+1.87%)
Oct 18, 2002	13.99	14.16	13.76	13.96	73,109	+0.07(+0.52%)
Oct 17, 2002	13.78	13.98	13.68	13.89	120,370	+0.19(+1.38%)
Oct 16, 2002	14.16	14.25	13.63	13.70	99,722	-0.52(-3.68%)
Oct 15, 2002	13.83	14.25	13.83	14.22	94,063	+0.33(+2.35%)
Oct 14, 2002	13.68	13.97	13.67	13.89	82,745	+0.15(+1.09%)
Oct 11, 2002	13.84	14.05	13.74	13.74	154,172	-0.16(-1.17%)
Oct 10, 2002	13.63	14.02	13.48	13.91	186,903	+0.37(+2.75%)
Oct 09, 2002	14.16	14.25	13.53	13.53	287,084	-0.62(-4.39%)
Oct 08, 2002	14.02	14.31	13.74	14.16	106,299	+0.07(+0.46%)
Oct 07, 2002	14.32	14.35	14.06	14.09	121,288	-0.16(-1.15%)
Oct 04, 2002	14.21	14.25	13.98	14.25	292,437	+0.07(+0.51%)
Oct 03, 2002	14.06	14.35	14.06	14.18	79,686	+0.20(+1.40%)
Oct 02, 2002	14.25	14.38	13.98	13.99	90,698	-0.23(-1.61%)
Oct 01, 2002	13.99	14.22	13.99	14.21	171,608	+0.16(+1.12%)
Sep 30, 2002	14.02	14.29	13.72	14.06	122,817	+0.10(+0.70%)
Sep 27, 2002	14.38	14.38	13.96	13.96	123,582	-0.49(-3.39%)
Sep 26, 2002	14.38	14.45	14.19	14.45	133,982	+0.33(+2.31%)
Sep 25, 2002	13.57	14.29	13.57	14.12	144,383	+0.56(+4.10%)
Sep 24, 2002	13.65	13.74	13.53	13.57	83,509	-0.08(-0.57%)
Sep 23, 2002	13.83	13.98	13.57	13.65	80,450	-0.18(-1.32%)
Sep 20, 2002	14.12	14.12	13.74	13.83	144,536	-0.07(-0.47%)
Sep 19, 2002	14.21	14.33	13.89	13.89	91,769	-0.34(-2.39%)
Sep 18, 2002	14.02	14.38	13.99	14.23	104,157	+0.18(+1.26%)
Sep 17, 2002	14.38	14.39	14.06	14.06	114,711	-0.30(-2.10%)
Sep 16, 2002	14.35	14.48	14.17	14.36	139,183	-0.03(-0.18%)
Sep 13, 2002	14.17	14.45	14.12	14.38	154,630	+0.25(+1.76%)
Sep 12, 2002	14.46	14.46	14.12	14.14	59,955	-0.33(-2.30%)
Sep 11, 2002	14.35	14.50	14.32	14.47	160,901	+0.18(+1.28%)
Sep 10, 2002	14.42	14.51	14.19	14.29	160,443	-0.13(-0.91%)
Sep 09, 2002	14.61	14.61	14.20	14.42	148,360	-0.03(-0.23%)
Sep 06, 2002	14.09	14.48	14.09	14.45	146,371	+0.42(+3.03%)
Sep 05, 2002	14.13	14.29	14.02	14.02	336,486	-0.20(-1.42%)
Sep 04, 2002	13.89	14.23	13.67	14.23	105,075	+0.40(+2.88%)
Sep 03, 2002	14.06	14.06	13.60	13.83	171,149	-0.19(-1.35%)
Aug 30, 2002	14.12	14.25	13.95	14.02	107,063	-0.12(-0.83%)
Aug 29, 2002	13.96	14.25	13.96	14.14	89,780	+0.14(+1.03%)
Aug 28, 2002	14.09	14.15	13.99	13.99	124,041	-0.13(-0.93%)
Aug 27, 2002	14.29	14.40	14.12	14.12	104,310	-0.14(-0.96%)
Aug 26, 2002	14.07	14.29	13.99	14.26	115,170	+0.26(+1.82%)
Aug 23, 2002	14.17	14.32	13.99	14.00	145,759	-0.16(-1.15%)
Aug 22, 2002	14.12	14.25	14.06	14.17	133,524	-0.14(-1.00%)
Aug 21, 2002	14.31	14.42	13.99	14.31	318,591	-0.10(-0.68%)
Aug 20, 2002	14.25	14.43	14.19	14.41	142,242	+0.03(+0.18%)
Aug 16, 2002	14.38	14.45	14.33	14.38	156,925	+0.01(+0.09%)
Aug 15, 2002	14.68	15.01	14.29	14.37	271,942	-0.33(-2.27%)
Aug 14, 2002	14.06	14.70	14.06	14.70	117,005	+0.71(+5.09%)
Aug 13, 2002	14.65	14.71	13.99	13.99	64,391	-0.60(-4.08%)
Aug 12, 2002	14.38	14.70	14.23	14.59	80,145	+0.40(+2.81%)
Aug 07, 2002	13.89	14.19	13.78	14.19	66,838	+0.26(+1.88%)
Aug 06, 2002	13.77	14.25	13.62	13.93	107,828	+0.19(+1.38%)
Aug 05, 2002	13.47	13.87	13.47	13.74	94,063	+0.33(+2.49%)
Aug 02, 2002	13.83	13.94	13.34	13.40	91,004	-0.31(-2.29%)
Aug 01, 2002	13.93	14.12	13.50	13.72	106,605	-0.18(-1.27%)
Jul 31, 2002	14.19	14.29	13.89	13.89	112,570	-0.26(-1.80%)
Jul 30, 2002	14.06	14.21	13.54	14.15	88,557	+0.11(+0.79%)
Jul 29, 2002	13.50	14.04	13.50	14.04	154,172	+0.44(+3.22%)
Jul 26, 2002	13.14	13.66	13.10	13.60	120,370	+0.56(+4.26%)
Jul 25, 2002	12.44	13.14	12.44	13.04	113,334	+0.57(+4.56%)
Jul 24, 2002	11.95	12.47	11.48	12.47	230,034	+0.46(+3.86%)
Jul 23, 2002	12.68	12.68	11.87	12.01	1,361,241	-0.64(-5.06%)
Jul 22, 2002	12.95	13.07	12.39	12.65	196,385	-0.42(-3.25%)
Jul 19, 2002	13.40	13.40	12.68	13.08	255,118	-0.59(-4.31%)
Jul 17, 2002	13.53	13.76	13.40	13.66	109,052	-0.03(-0.24%)
Jul 12, 2002	14.21	14.27	13.70	13.70	116,699	-0.40(-2.83%)
Jul 11, 2002	14.22	14.58	14.07	14.10	109,052	-0.19(-1.33%)
Jul 10, 2002	14.84	14.87	14.28	14.29	108,899	-0.52(-3.49%)
Jul 09, 2002	14.88	15.04	14.71	14.80	85,804	-0.07(-0.48%)
Jul 08, 2002	14.74	15.15	14.72	14.87	113,640	+0.07(+0.44%)
Jul 05, 2002	14.55	14.83	14.55	14.81	40,072	+0.32(+2.21%)
Jul 04, 2002	14.61	14.62	14.25	14.49	112,876	+0.00(+0.00%)
Jul 03, 2002	14.61	14.62	14.25	14.49	112,876	-0.09(-0.63%)
Jul 02, 2002	14.87	14.88	14.58	14.58	136,277	-0.23(-1.55%)
Jul 01, 2002	15.33	15.35	14.81	14.81	177,114	-0.52(-3.37%)
Jun 28, 2002	15.04	15.46	15.04	15.33	194,856	+0.22(+1.47%)
Jun 27, 2002	14.91	15.14	14.79	15.10	128,629	+0.23(+1.54%)
Jun 26, 2002	15.01	15.07	14.71	14.87	216,422	-0.16(-1.09%)
Jun 25, 2002	14.79	15.27	14.79	15.04	157,842	-0.07(-0.43%)
Jun 21, 2002	14.53	15.10	14.53	15.10	196,997	+0.73(+5.10%)
Jun 20, 2002	14.48	14.70	14.16	14.37	198,833	+0.02(+0.14%)
Jun 19, 2002	14.72	14.82	14.20	14.35	182,314	-0.36(-2.44%)
Jun 18, 2002	14.61	14.84	14.61	14.71	91,004	+0.10(+0.72%)
Jun 17, 2002	14.06	14.61	14.06	14.61	104,463	+0.52(+3.71%)
Jun 14, 2002	13.86	14.25	13.74	14.08	122,358	-0.13(-0.92%)
Jun 12, 2002	14.06	14.28	13.99	14.21	143,618	+0.17(+1.21%)
Jun 11, 2002	14.00	14.21	14.00	14.04	95,439	+0.07(+0.51%)
Jun 10, 2002	14.03	14.12	13.97	13.97	146,983	+0.04(+0.28%)
Jun 07, 2002	13.93	14.16	13.74	13.93	171,302	+0.04(+0.28%)
Jun 06, 2002	14.48	14.48	13.73	13.89	169,314	-0.55(-3.80%)