Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	17.79	18.23	17.79	18.23	800,303	+0.12(+0.65%)
Jan 31, 2005	17.92	18.11	17.88	18.11	400,686	+0.26(+1.47%)
Jan 28, 2005	17.88	17.92	17.76	17.85	518,599	-0.02(-0.11%)
Jan 27, 2005	17.94	17.98	17.77	17.87	426,991	+0.03(+0.18%)
Jan 26, 2005	17.71	17.85	17.61	17.84	356,794	+0.26(+1.45%)
Jan 25, 2005	17.72	17.79	17.53	17.58	553,315	-0.07(-0.41%)
Jan 24, 2005	17.68	17.74	17.56	17.65	461,707	+0.07(+0.41%)
Jan 21, 2005	17.60	17.69	17.48	17.58	467,672	+0.01(+0.07%)
Jan 20, 2005	17.59	17.68	17.41	17.57	458,496	-0.08(-0.44%)
Jan 19, 2005	17.81	17.87	17.60	17.65	460,484	-0.13(-0.74%)
Jan 18, 2005	17.65	17.79	17.54	17.78	428,673	+0.22(+1.27%)
Jan 14, 2005	17.21	17.56	17.20	17.56	581,607	+0.34(+1.97%)
Jan 13, 2005	17.31	17.31	17.12	17.22	681,014	-0.01(-0.04%)
Jan 12, 2005	17.33	17.33	17.11	17.22	463,542	-0.01(-0.08%)
Jan 11, 2005	17.12	17.28	16.94	17.24	762,222	+0.11(+0.65%)
Jan 10, 2005	17.20	17.35	17.06	17.12	543,986	-0.05(-0.27%)
Jan 07, 2005	17.42	17.43	17.05	17.17	661,439	-0.12(-0.68%)
Jan 06, 2005	17.43	17.43	17.24	17.29	630,546	-0.04(-0.23%)
Jan 05, 2005	17.52	17.52	17.27	17.33	784,551	-0.12(-0.67%)
Jan 04, 2005	17.39	17.60	17.33	17.45	752,740	+0.05(+0.26%)
Jan 03, 2005	17.92	17.93	17.38	17.40	856,430	-0.48(-2.71%)
Dec 31, 2004	17.90	18.00	17.82	17.88	275,281	+0.03(+0.15%)
Dec 30, 2004	17.94	18.04	17.86	17.86	279,104	-0.08(-0.44%)
Dec 29, 2004	17.92	17.98	17.84	17.94	373,005	+0.03(+0.18%)
Dec 28, 2004	17.67	17.92	17.67	17.90	376,982	+0.24(+1.33%)
Dec 27, 2004	17.93	17.98	17.67	17.67	357,865	-0.22(-1.21%)
Dec 23, 2004	17.75	18.04	17.71	17.88	420,415	+0.13(+0.74%)
Dec 22, 2004	17.82	17.98	17.75	17.75	337,984	-0.10(-0.55%)
Dec 21, 2004	17.65	17.91	17.65	17.85	426,685	+0.23(+1.30%)
Dec 20, 2004	17.69	17.75	17.57	17.62	377,593	-0.03(-0.19%)
Dec 17, 2004	17.52	17.70	17.49	17.65	663,427	+0.08(+0.45%)
Dec 16, 2004	17.69	17.69	17.52	17.58	424,391	-0.10(-0.59%)
Dec 15, 2004	17.79	17.79	17.57	17.68	490,918	+0.05(+0.26%)
Dec 14, 2004	17.62	17.75	17.54	17.64	450,237	-0.01(-0.07%)
Dec 13, 2004	17.65	17.71	17.39	17.65	696,155	+0.08(+0.45%)
Dec 10, 2004	17.52	17.65	17.43	17.57	395,028	+0.03(+0.15%)
Dec 09, 2004	17.58	17.64	17.43	17.54	1,047,291	-0.03(-0.19%)
Dec 08, 2004	17.46	17.60	17.41	17.58	653,028	+0.05(+0.26%)
Dec 07, 2004	17.60	17.64	17.43	17.53	1,094,242	+0.07(+0.37%)
Dec 06, 2004	17.32	17.52	17.17	17.47	545,974	+0.14(+0.83%)
Dec 03, 2004	17.33	17.35	17.17	17.32	488,318	-0.10(-0.60%)
Dec 02, 2004	17.43	17.52	17.27	17.43	616,323	-0.16(-0.93%)
Dec 01, 2004	17.59	17.59	17.35	17.59	550,562	-0.06(-0.33%)
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%)
Sep 01, 2004	16.51	16.67	16.46	16.67	423,168	+0.14(+0.83%)
Aug 31, 2004	16.25	16.54	16.17	16.54	482,353	+0.37(+2.31%)
Aug 30, 2004	16.15	16.20	16.12	16.16	366,123	-0.04(-0.24%)
Aug 27, 2004	16.25	16.27	16.20	16.20	261,670	-0.01(-0.08%)
Aug 26, 2004	16.28	16.28	16.14	16.22	329,725	-0.01(-0.08%)
Aug 25, 2004	16.09	16.27	16.07	16.23	410,780	+0.10(+0.61%)
Aug 24, 2004	16.16	16.20	15.99	16.13	703,190	+0.04(+0.24%)
Aug 23, 2004	16.18	16.26	16.07	16.09	950,637	-0.35(-2.15%)
Aug 20, 2004	16.51	16.54	16.37	16.45	792,350	-0.07(-0.40%)
Aug 19, 2004	16.61	16.61	16.46	16.51	354,347	-0.10(-0.59%)
Aug 18, 2004	16.39	16.63	16.35	16.61	417,203	+0.16(+0.95%)
Aug 17, 2004	16.67	16.71	16.43	16.45	298,068	-0.20(-1.22%)
Aug 16, 2004	16.38	16.65	16.38	16.65	368,417	+0.34(+2.08%)
Aug 13, 2004	16.39	16.49	16.30	16.31	180,920	+0.01(+0.08%)
Aug 12, 2004	16.51	16.51	16.29	16.30	314,432	-0.25(-1.54%)
Aug 11, 2004	16.50	16.66	16.29	16.56	453,907	+0.03(+0.16%)
Aug 10, 2004	16.25	16.53	16.21	16.53	345,171	+0.38(+2.35%)
Aug 09, 2004	16.25	16.37	16.15	16.15	371,782	+0.01(+0.04%)
Aug 06, 2004	16.22	16.44	16.14	16.14	548,115	-0.07(-0.44%)
Aug 05, 2004	16.56	16.56	16.22	16.22	397,169	-0.39(-2.36%)
Aug 04, 2004	16.41	16.66	16.35	16.61	465,072	+0.13(+0.79%)
Aug 03, 2004	16.48	16.55	16.41	16.48	471,189	-0.03(-0.20%)
Aug 02, 2004	16.45	16.54	16.26	16.51	493,364	+0.05(+0.32%)
Jul 30, 2004	16.37	16.60	16.37	16.46	747,388	+0.09(+0.56%)
Jul 29, 2004	16.40	16.45	16.27	16.37	752,893	+0.13(+0.81%)
Jul 28, 2004	16.22	16.28	15.95	16.24	542,303	+0.05(+0.32%)
Jul 27, 2004	16.14	16.27	16.14	16.18	531,292	+0.06(+0.37%)
Jul 26, 2004	16.25	16.28	16.03	16.12	662,968	-0.12(-0.76%)
Jul 23, 2004	16.31	16.35	16.22	16.25	539,245	-0.03(-0.20%)
Jul 22, 2004	16.46	16.51	16.25	16.28	534,198	-0.19(-1.15%)
Jul 21, 2004	16.57	16.63	16.45	16.47	1,019,763	-0.10(-0.59%)
Jul 20, 2004	16.60	16.63	16.51	16.57	694,167	-0.03(-0.16%)
Jul 19, 2004	16.50	16.61	16.35	16.60	779,657	+0.00(+0.00%)
Jul 16, 2004	16.53	16.60	16.42	16.60	859,488	+0.07(+0.40%)
Jul 15, 2004	16.33	16.58	16.28	16.53	1,728,000	+0.20(+1.20%)
Jul 14, 2004	16.18	16.37	16.13	16.33	5,545,691	+0.05(+0.28%)
Jul 13, 2004	16.44	16.45	16.15	16.29	1,038,421	-0.15(-0.91%)
Jul 12, 2004	16.49	16.57	16.40	16.44	544,139	-0.05(-0.32%)
Jul 09, 2004	16.54	16.54	16.35	16.49	673,521	+0.03(+0.16%)
Jul 08, 2004	16.71	16.80	16.41	16.46	787,304	-0.21(-1.26%)
Jul 07, 2004	16.99	17.12	16.61	16.67	1,177,285	-0.20(-1.16%)
Jul 06, 2004	16.61	16.91	16.58	16.87	605,312	+0.31(+1.90%)
Jul 02, 2004	16.60	16.74	16.56	16.56	356,030	+0.05(+0.32%)
Jul 01, 2004	16.73	16.80	16.47	16.50	321,314	-0.24(-1.41%)
Jun 30, 2004	16.51	16.74	16.51	16.74	372,088	+0.23(+1.39%)
Jun 29, 2004	16.45	16.65	16.36	16.51	489,541	+0.09(+0.56%)
Jun 28, 2004	16.50	16.50	16.31	16.42	432,956	-0.06(-0.36%)
Jun 25, 2004	16.38	16.48	16.28	16.48	540,927	+0.16(+1.00%)
Jun 24, 2004	16.28	16.41	16.24	16.31	287,057	+0.09(+0.56%)
Jun 23, 2004	16.18	16.23	16.09	16.22	499,023	+0.04(+0.24%)
Jun 22, 2004	16.09	16.26	16.03	16.18	677,650	+0.09(+0.57%)
Jun 21, 2004	16.07	16.16	15.95	16.09	711,754	+0.12(+0.78%)
Jun 18, 2004	16.05	16.05	15.82	15.97	1,262,316	-0.08(-0.49%)
Jun 17, 2004	16.35	16.35	15.76	16.05	1,964,589	-0.30(-1.84%)
Jun 16, 2004	16.35	16.46	16.29	16.35	257,693	-0.03(-0.20%)
Jun 15, 2004	16.38	16.39	16.25	16.38	264,422	+0.24(+1.46%)
Jun 14, 2004	16.22	16.27	16.13	16.14	341,501	-0.10(-0.64%)
Jun 10, 2004	16.09	16.26	16.05	16.25	320,396	+0.23(+1.43%)
Jun 09, 2004	16.18	16.31	16.02	16.02	243,776	-0.14(-0.85%)
Jun 08, 2004	16.18	16.41	16.09	16.16	152,169	-0.07(-0.44%)
Jun 07, 2004	16.11	16.23	15.99	16.23	217,625	+0.29(+1.80%)
Jun 04, 2004	16.05	16.21	15.90	15.94	218,542	-0.05(-0.29%)
Jun 03, 2004	16.18	16.22	15.99	15.99	155,075	-0.16(-0.97%)
Jun 02, 2004	16.15	16.27	16.13	16.14	158,592	-0.01(-0.04%)