Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.21	21.28	21.14	21.18	693,009	-0.03(-0.15%)
May 30, 2007	21.03	21.45	20.85	21.21	526,448	+0.18(+0.87%)
May 29, 2007	20.89	21.34	20.89	21.03	435,138	+0.19(+0.91%)
May 25, 2007	20.93	21.05	20.75	20.84	404,090	-0.09(-0.44%)
May 24, 2007	21.17	21.36	20.84	20.93	813,686	-0.33(-1.54%)
May 23, 2007	21.47	21.57	21.21	21.26	588,087	-0.39(-1.81%)
May 22, 2007	21.62	21.88	21.54	21.65	638,101	+0.03(+0.15%)
May 21, 2007	21.46	21.65	21.39	21.62	572,027	+0.16(+0.73%)
May 18, 2007	21.48	21.59	21.38	21.46	517,424	-0.02(-0.09%)
May 17, 2007	21.29	21.52	21.29	21.48	1,300,521	+0.24(+1.11%)
May 16, 2007	21.01	21.33	21.01	21.24	1,104,441	+0.24(+1.12%)
May 15, 2007	21.05	21.26	21.01	21.01	990,188	+0.00(+0.00%)
May 14, 2007	20.99	21.09	20.95	21.01	361,417	+0.04(+0.19%)
May 11, 2007	20.82	21.05	20.82	20.97	466,645	+0.16(+0.75%)
May 10, 2007	21.06	21.06	20.81	20.81	453,186	-0.33(-1.55%)
May 09, 2007	21.05	21.16	21.01	21.14	402,560	+0.07(+0.34%)
May 08, 2007	20.88	21.09	20.88	21.07	676,185	+0.08(+0.37%)
May 07, 2007	20.99	21.11	20.92	20.99	617,759	+0.03(+0.12%)
May 04, 2007	21.02	21.18	20.82	20.96	715,340	-0.01(-0.03%)
May 03, 2007	20.92	21.03	20.70	20.97	700,810	+0.05(+0.25%)
May 02, 2007	21.03	21.08	20.73	20.92	726,077	-0.07(-0.31%)
May 01, 2007	20.71	21.09	20.65	20.98	659,514	+0.24(+1.17%)
Apr 30, 2007	20.99	21.21	20.74	20.74	547,402	-0.19(-0.91%)
Apr 27, 2007	20.93	21.07	20.87	20.93	545,108	-0.10(-0.50%)
Apr 26, 2007	21.11	21.12	20.98	21.03	460,528	-0.07(-0.31%)
Apr 25, 2007	21.01	21.20	20.96	21.10	611,182	+0.09(+0.40%)
Apr 24, 2007	20.97	21.07	20.87	21.01	558,537	+0.00(+0.00%)
Apr 23, 2007	21.02	21.13	20.97	21.01	360,958	-0.04(-0.19%)
Apr 20, 2007	21.09	21.15	20.88	21.05	523,083	+0.01(+0.03%)
Apr 19, 2007	21.05	21.12	20.97	21.05	360,652	-0.09(-0.40%)
Apr 18, 2007	21.21	21.24	21.05	21.13	540,061	-0.15(-0.71%)
Apr 17, 2007	21.28	21.39	21.14	21.28	572,835	-0.01(-0.03%)
Apr 16, 2007	21.21	21.33	21.20	21.29	762,907	+0.07(+0.34%)
Apr 13, 2007	21.21	21.28	21.16	21.22	595,275	+0.00(+0.00%)
Apr 12, 2007	21.24	21.24	21.10	21.22	475,822	+0.02(+0.09%)
Apr 11, 2007	21.28	21.33	21.14	21.20	521,248	-0.10(-0.49%)
Apr 10, 2007	21.06	21.32	20.92	21.30	981,011	+0.31(+1.50%)
Apr 09, 2007	20.77	20.99	20.65	20.99	786,002	+0.31(+1.52%)
Apr 05, 2007	20.76	20.79	20.62	20.67	917,844	-0.11(-0.54%)
Apr 04, 2007	20.67	20.79	20.59	20.78	739,353	+0.19(+0.92%)
Apr 03, 2007	20.49	20.69	20.41	20.60	682,915	+0.13(+0.64%)
Apr 02, 2007	20.33	20.50	20.05	20.46	850,947	+0.01(+0.06%)
Mar 30, 2007	20.58	20.73	20.37	20.45	937,880	-0.07(-0.35%)
Mar 29, 2007	20.54	20.54	20.33	20.52	511,306	+0.06(+0.29%)
Mar 28, 2007	20.37	20.54	20.27	20.46	659,208	+0.10(+0.48%)
Mar 27, 2007	20.36	20.41	20.15	20.37	908,667	+0.00(+0.00%)
Mar 26, 2007	20.27	20.41	19.92	20.37	870,277	+0.00(+0.00%)
Mar 23, 2007	20.56	20.73	20.16	20.37	2,534,357	-0.72(-3.41%)
Mar 22, 2007	21.05	21.16	21.04	21.09	691,174	-0.03(-0.12%)
Mar 21, 2007	20.86	21.17	20.80	21.11	714,269	+0.25(+1.22%)
Mar 20, 2007	20.88	20.96	20.79	20.86	964,187	-0.07(-0.31%)
Mar 19, 2007	20.83	21.00	20.83	20.92	855,441	+0.17(+0.82%)
Mar 16, 2007	20.83	21.06	20.69	20.75	552,756	-0.01(-0.03%)
Mar 15, 2007	20.46	20.84	20.43	20.76	608,582	+0.26(+1.24%)
Mar 14, 2007	20.32	20.56	20.18	20.50	484,540	+0.24(+1.16%)
Mar 13, 2007	20.58	20.63	20.24	20.27	482,246	-0.31(-1.49%)
Mar 12, 2007	20.39	20.62	20.37	20.58	296,414	+0.19(+0.93%)
Mar 09, 2007	20.58	20.61	20.37	20.39	407,148	-0.12(-0.57%)
Mar 08, 2007	20.48	20.60	20.46	20.50	351,934	+0.05(+0.22%)
Mar 07, 2007	20.43	20.58	20.33	20.46	432,844	+0.04(+0.19%)
Mar 06, 2007	20.09	20.43	20.09	20.42	442,174	+0.39(+1.96%)
Mar 05, 2007	20.32	20.38	20.03	20.03	502,894	-0.43(-2.08%)
Mar 02, 2007	20.53	20.56	20.34	20.45	386,959	-0.08(-0.38%)
Mar 01, 2007	20.46	20.65	20.27	20.53	620,666	-0.04(-0.19%)
Feb 28, 2007	20.79	20.86	20.57	20.57	929,468	-0.16(-0.79%)
Feb 27, 2007	21.05	21.05	20.67	20.73	614,547	-0.40(-1.89%)
Feb 26, 2007	21.16	21.28	21.07	21.13	535,295	-0.03(-0.12%)
Feb 23, 2007	21.22	21.28	21.06	21.16	434,832	-0.11(-0.52%)
Feb 22, 2007	21.22	21.31	21.14	21.27	476,740	-0.16(-0.76%)
Feb 21, 2007	21.54	21.58	21.38	21.43	423,820	-0.15(-0.70%)
Feb 20, 2007	21.50	21.62	21.42	21.58	407,607	+0.09(+0.43%)
Feb 16, 2007	21.54	21.54	21.36	21.49	391,242	-0.05(-0.21%)
Feb 15, 2007	21.56	21.59	21.47	21.54	632,595	+0.00(+0.00%)
Feb 14, 2007	21.41	21.58	21.39	21.54	533,200	+0.12(+0.58%)
Feb 13, 2007	21.07	21.41	21.05	21.41	637,238	+0.41(+1.96%)
Feb 12, 2007	21.01	21.12	20.91	21.00	284,063	-0.07(-0.34%)
Feb 09, 2007	21.18	21.21	20.96	21.07	389,559	-0.09(-0.40%)
Feb 08, 2007	20.82	21.18	20.82	21.16	588,851	+0.27(+1.28%)
Feb 07, 2007	20.71	20.92	20.60	20.89	502,741	+0.18(+0.88%)
Feb 06, 2007	20.58	20.71	20.43	20.71	471,693	+0.13(+0.64%)
Feb 05, 2007	20.60	20.64	20.45	20.58	512,989	-0.02(-0.10%)
Feb 02, 2007	20.69	20.69	20.53	20.60	335,874	-0.03(-0.16%)
Feb 01, 2007	20.46	20.64	20.42	20.63	362,640	+0.20(+0.99%)
Jan 31, 2007	20.46	20.48	20.27	20.43	460,222	+0.00(+0.00%)
Jan 30, 2007	20.35	20.47	20.34	20.43	374,265	+0.10(+0.51%)
Jan 29, 2007	20.46	20.46	20.27	20.32	502,130	-0.10(-0.48%)
Jan 26, 2007	20.37	20.43	20.13	20.42	499,835	+0.12(+0.58%)
Jan 25, 2007	20.68	20.69	20.28	20.30	399,348	-0.35(-1.71%)
Jan 24, 2007	20.56	20.74	20.53	20.65	340,004	+0.07(+0.32%)
Jan 23, 2007	20.43	20.72	20.43	20.59	430,244	+0.12(+0.57%)
Jan 22, 2007	20.54	20.54	20.44	20.47	336,792	-0.07(-0.35%)
Jan 19, 2007	20.60	20.60	20.36	20.54	386,042	+0.12(+0.61%)
Jan 18, 2007	20.60	20.61	20.40	20.42	382,677	-0.14(-0.67%)
Jan 17, 2007	20.47	20.56	20.39	20.56	335,416	+0.09(+0.42%)
Jan 16, 2007	20.40	20.57	20.34	20.47	425,502	+0.01(+0.03%)
Jan 12, 2007	20.50	20.60	19.85	20.46	669,914	-0.04(-0.19%)
Jan 11, 2007	20.29	20.58	20.29	20.50	660,278	+0.17(+0.84%)
Jan 10, 2007	20.50	20.55	20.28	20.33	473,681	-0.24(-1.18%)
Jan 09, 2007	20.56	20.63	20.40	20.58	448,445	+0.01(+0.06%)
Jan 08, 2007	20.67	20.70	20.48	20.56	473,987	-0.10(-0.47%)
Jan 05, 2007	20.89	20.90	20.51	20.66	550,155	-0.30(-1.44%)
Jan 04, 2007	21.09	21.09	20.90	20.96	362,182	-0.12(-0.56%)
Jan 03, 2007	20.80	21.12	20.31	21.08	740,423	+0.22(+1.03%)
Dec 29, 2006	21.12	21.12	20.86	20.86	362,335	-0.25(-1.18%)
Dec 28, 2006	21.08	21.20	21.07	21.11	209,233	-0.03(-0.15%)
Dec 27, 2006	20.98	21.20	20.97	21.14	301,155	+0.21(+1.00%)
Dec 26, 2006	20.77	20.99	20.77	20.94	253,435	+0.12(+0.56%)
Dec 22, 2006	20.88	20.89	20.69	20.82	170,996	-0.05(-0.25%)
Dec 21, 2006	20.86	21.01	20.78	20.87	339,086	-0.02(-0.09%)
Dec 20, 2006	21.02	21.03	20.89	20.89	566,368	-0.08(-0.37%)
Dec 19, 2006	20.69	20.97	20.67	20.97	670,373	+0.20(+0.98%)
Dec 18, 2006	21.02	21.06	20.68	20.77	452,115	-0.32(-1.52%)
Dec 15, 2006	20.95	21.22	20.82	21.09	958,681	+0.20(+0.94%)
Dec 14, 2006	20.92	21.02	20.86	20.89	435,444	-0.07(-0.31%)
Dec 13, 2006	20.98	21.05	20.90	20.95	531,037	-0.05(-0.22%)
Dec 12, 2006	21.04	21.12	20.90	21.00	623,112	-0.08(-0.37%)
Dec 11, 2006	20.82	21.10	20.75	21.08	914,479	+0.26(+1.26%)
Dec 08, 2006	20.79	20.86	20.60	20.82	4,704,543	-0.15(-0.72%)
Dec 07, 2006	21.33	21.38	20.86	20.97	678,785	-0.43(-1.99%)
Dec 06, 2006	21.49	21.49	21.29	21.39	428,867	-0.07(-0.30%)
Dec 05, 2006	21.42	21.48	21.40	21.46	439,574	-0.01(-0.03%)
Dec 04, 2006	21.31	21.48	21.21	21.46	660,584	+0.05(+0.24%)
Dec 01, 2006	21.24	21.41	21.13	21.41	451,962	-0.01(-0.06%)
Nov 30, 2006	21.32	21.43	21.24	21.43	442,633	+0.10(+0.46%)
Nov 29, 2006	21.02	21.33	21.02	21.33	426,879	+0.37(+1.75%)
Nov 28, 2006	20.89	20.98	20.86	20.96	556,273	+0.02(+0.09%)
Nov 27, 2006	21.25	21.26	20.90	20.94	706,010	-0.37(-1.75%)
Nov 24, 2006	21.06	21.31	21.03	21.31	142,700	+0.25(+1.21%)
Nov 22, 2006	21.35	21.39	21.02	21.06	746,082	-0.42(-1.95%)
Nov 21, 2006	21.58	21.62	21.39	21.48	421,220	-0.10(-0.48%)
Nov 20, 2006	21.28	21.63	21.23	21.58	567,286	+0.25(+1.20%)
Nov 17, 2006	21.11	21.33	21.09	21.33	431,161	+0.26(+1.21%)
Nov 16, 2006	21.31	21.39	21.06	21.07	443,703	-0.23(-1.07%)
Nov 15, 2006	21.01	21.30	21.01	21.30	722,528	+0.35(+1.69%)
Nov 14, 2006	20.97	21.05	20.69	20.95	397,513	-0.03(-0.12%)
Nov 13, 2006	20.73	20.98	20.73	20.97	276,530	+0.22(+1.07%)
Nov 10, 2006	20.82	20.83	20.69	20.75	452,880	-0.07(-0.31%)
Nov 09, 2006	20.67	20.90	20.60	20.82	384,206	+0.18(+0.89%)
Nov 08, 2006	20.39	20.78	20.36	20.63	384,971	+0.19(+0.93%)
Nov 07, 2006	20.42	20.63	20.39	20.44	320,733	+0.03(+0.13%)
Nov 06, 2006	20.24	20.48	20.20	20.42	255,729	+0.15(+0.74%)
Nov 03, 2006	20.21	20.30	20.19	20.27	308,650	+0.05(+0.26%)
Nov 02, 2006	20.18	20.22	20.09	20.22	321,803	+0.01(+0.03%)
Nov 01, 2006	20.22	20.33	20.16	20.21	485,917	+0.12(+0.59%)
Oct 31, 2006	20.13	20.18	19.99	20.09	275,460	-0.05(-0.23%)
Oct 30, 2006	20.00	20.16	20.00	20.14	244,717	+0.09(+0.46%)
Oct 27, 2006	20.14	20.24	20.05	20.05	219,328	-0.15(-0.74%)
Oct 26, 2006	20.08	20.24	19.99	20.20	317,674	+0.16(+0.82%)
Oct 25, 2006	19.61	20.12	19.61	20.03	527,060	+0.29(+1.49%)
Oct 24, 2006	19.67	19.77	19.59	19.74	452,574	+0.01(+0.03%)
Oct 23, 2006	19.67	19.82	19.59	19.73	466,493	-0.01(-0.03%)
Oct 20, 2006	19.63	19.76	19.58	19.74	264,600	+0.08(+0.40%)
Oct 19, 2006	19.61	19.69	19.53	19.66	249,306	+0.10(+0.50%)
Oct 18, 2006	19.50	19.61	19.48	19.56	299,167	+0.08(+0.40%)
Oct 17, 2006	19.40	19.48	19.35	19.48	226,669	+0.05(+0.27%)
Oct 16, 2006	19.39	19.48	19.35	19.43	410,819	+0.05(+0.24%)
Oct 13, 2006	19.12	19.43	19.12	19.39	432,232	+0.27(+1.40%)
Oct 12, 2006	18.96	19.12	18.94	19.12	908,208	+0.19(+1.00%)
Oct 11, 2006	19.10	19.10	18.86	18.93	263,224	-0.10(-0.55%)
Oct 10, 2006	18.90	19.04	18.90	19.03	236,611	+0.08(+0.45%)
Oct 09, 2006	18.88	18.95	18.83	18.95	196,997	+0.00(+0.00%)
Oct 06, 2006	19.05	19.00	18.82	18.95	274,083	-0.09(-0.48%)
Oct 05, 2006	18.73	19.08	18.73	19.04	577,839	+0.27(+1.46%)
Oct 04, 2006	18.62	18.80	18.57	18.76	297,637	+0.07(+0.35%)
Oct 03, 2006	18.65	18.71	18.57	18.70	520,636	+0.10(+0.53%)
Oct 02, 2006	18.65	18.76	18.59	18.60	187,820	-0.07(-0.35%)
Sep 29, 2006	18.78	18.81	18.61	18.67	280,813	-0.13(-0.70%)
Sep 28, 2006	18.84	18.86	18.73	18.80	271,942	-0.04(-0.21%)
Sep 27, 2006	18.52	18.84	18.52	18.84	422,749	+0.26(+1.37%)
Sep 26, 2006	18.40	18.60	18.31	18.58	475,516	+0.19(+1.03%)
Sep 25, 2006	18.35	18.46	18.24	18.39	592,369	+0.11(+0.61%)
Sep 22, 2006	18.30	18.40	18.21	18.28	255,729	-0.02(-0.11%)
Sep 21, 2006	18.46	18.46	18.27	18.30	387,877	-0.15(-0.82%)
Sep 20, 2006	18.35	18.49	18.31	18.45	355,911	+0.10(+0.57%)
Sep 19, 2006	18.33	18.37	18.18	18.35	237,070	-0.02(-0.11%)
Sep 18, 2006	18.31	18.48	18.27	18.37	336,027	-0.12(-0.67%)
Sep 15, 2006	18.48	18.53	18.33	18.49	451,657	+0.03(+0.14%)
Sep 14, 2006	18.44	18.54	18.40	18.46	375,029	-0.01(-0.07%)
Sep 13, 2006	18.36	18.48	18.29	18.48	358,664	+0.11(+0.60%)
Sep 12, 2006	18.31	18.40	18.25	18.37	442,021	+0.00(+0.00%)
Sep 11, 2006	18.37	18.40	18.22	18.37	446,456	-0.01(-0.04%)
Sep 08, 2006	18.39	18.44	18.32	18.37	305,132	+0.07(+0.36%)
Sep 07, 2006	18.45	18.57	18.31	18.31	340,157	-0.24(-1.27%)
Sep 06, 2006	18.80	18.80	18.48	18.54	388,489	-0.25(-1.36%)
Sep 05, 2006	18.73	18.82	18.73	18.80	568,662	+0.05(+0.28%)
Sep 01, 2006	18.88	18.94	18.74	18.74	425,808	-0.08(-0.45%)
Aug 31, 2006	18.60	18.90	18.60	18.83	563,768	+0.27(+1.48%)
Aug 30, 2006	18.69	18.73	18.52	18.56	309,108	-0.11(-0.60%)
Aug 29, 2006	18.67	18.69	18.52	18.67	396,748	+0.05(+0.25%)
Aug 28, 2006	18.46	18.62	18.44	18.62	450,127	+0.15(+0.81%)
Aug 25, 2006	18.40	18.50	18.37	18.47	403,784	+0.04(+0.21%)
Aug 24, 2006	18.46	18.48	18.26	18.43	661,196	-0.07(-0.39%)
Aug 23, 2006	18.73	18.76	18.48	18.50	536,543	-0.49(-2.58%)
Aug 22, 2006	18.80	19.00	18.80	18.99	395,677	+0.16(+0.87%)
Aug 21, 2006	18.95	19.03	18.78	18.83	479,187	-0.09(-0.48%)
Aug 18, 2006	18.86	18.95	18.79	18.92	336,945	+0.16(+0.84%)
Aug 17, 2006	18.83	18.90	18.67	18.76	333,274	-0.06(-0.31%)
Aug 16, 2006	19.04	19.04	18.80	18.82	384,512	-0.21(-1.10%)
Aug 15, 2006	18.90	19.04	18.85	19.03	411,431	+0.24(+1.29%)
Aug 14, 2006	18.74	18.84	18.68	18.79	410,360	+0.12(+0.63%)
Aug 11, 2006	18.76	18.76	18.56	18.67	429,173	-0.09(-0.49%)
Aug 10, 2006	18.47	18.78	18.06	18.76	1,226,341	-0.10(-0.52%)
Aug 09, 2006	18.52	18.86	18.52	18.86	407,913	+0.35(+1.87%)
Aug 08, 2006	18.66	18.80	18.52	18.52	450,433	-0.14(-0.77%)
Aug 07, 2006	18.78	18.86	18.58	18.66	267,201	-0.19(-1.01%)
Aug 04, 2006	18.80	18.91	18.73	18.85	546,791	+0.09(+0.49%)
Aug 03, 2006	18.90	18.95	18.69	18.76	286,013	-0.15(-0.80%)
Aug 02, 2006	18.96	19.06	18.85	18.91	318,744	-0.07(-0.34%)
Aug 01, 2006	18.84	19.04	18.79	18.97	311,709	+0.16(+0.87%)
Jul 31, 2006	18.97	18.97	18.78	18.81	263,224	-0.21(-1.10%)
Jul 28, 2006	18.96	19.10	18.96	19.02	225,904	+0.06(+0.31%)
Jul 27, 2006	19.11	19.12	18.88	18.96	215,351	-0.06(-0.31%)
Jul 26, 2006	18.92	19.03	18.91	19.02	446,456	+0.08(+0.41%)
Jul 25, 2006	18.87	18.96	18.83	18.94	287,543	+0.07(+0.38%)
Jul 24, 2006	18.73	18.88	18.69	18.87	293,202	+0.18(+0.94%)
Jul 21, 2006	18.71	18.82	18.61	18.69	299,779	-0.02(-0.10%)
Jul 20, 2006	18.72	18.83	18.69	18.71	372,735	+0.02(+0.10%)
Jul 19, 2006	18.45	18.74	18.45	18.69	441,256	+0.26(+1.42%)
Jul 18, 2006	18.37	18.52	18.27	18.43	563,309	+0.07(+0.39%)
Jul 17, 2006	18.34	18.47	18.27	18.36	328,227	+0.00(+0.00%)
Jul 14, 2006	18.52	18.53	18.31	18.36	311,097	-0.12(-0.67%)
Jul 13, 2006	18.63	18.73	18.40	18.48	240,893	-0.18(-0.98%)
Jul 12, 2006	18.76	18.86	18.65	18.67	261,389	-0.10(-0.52%)
Jul 11, 2006	18.65	18.76	18.48	18.76	326,086	+0.13(+0.70%)
Jul 10, 2006	18.61	18.71	18.54	18.63	412,349	+0.10(+0.53%)
Jul 07, 2006	18.59	18.67	18.47	18.54	586,251	-0.05(-0.28%)
Jul 06, 2006	18.46	18.61	18.42	18.59	648,195	+0.12(+0.67%)
Jul 05, 2006	18.44	18.47	18.32	18.46	475,364	+0.01(+0.04%)
Jul 03, 2006	18.31	18.46	18.14	18.46	227,128	+0.21(+1.15%)
Jun 30, 2006	18.31	18.33	18.14	18.25	800,379	+0.06(+0.32%)
Jun 29, 2006	18.06	18.22	17.93	18.19	628,924	+0.12(+0.69%)
Jun 28, 2006	18.03	18.09	18.01	18.06	933,750	+0.07(+0.40%)
Jun 27, 2006	17.92	18.05	17.89	17.99	662,420	+0.10(+0.58%)
Jun 26, 2006	17.71	17.91	17.68	17.89	504,424	+0.20(+1.11%)
Jun 23, 2006	17.44	17.72	17.40	17.69	528,131	+0.22(+1.27%)
Jun 22, 2006	17.41	17.49	17.36	17.47	513,754	+0.06(+0.34%)
Jun 21, 2006	17.29	17.46	17.20	17.41	377,476	+0.15(+0.87%)
Jun 20, 2006	17.23	17.31	17.18	17.26	419,690	+0.03(+0.19%)
Jun 19, 2006	17.46	17.49	17.16	17.23	285,249	-0.20(-1.13%)
Jun 16, 2006	17.43	17.48	17.36	17.42	275,919	+0.00(+0.00%)
Jun 15, 2006	17.29	17.52	17.20	17.42	359,123	+0.23(+1.33%)
Jun 14, 2006	17.17	17.25	17.01	17.20	382,218	+0.03(+0.15%)
Jun 13, 2006	17.49	17.53	17.10	17.17	356,217	-0.27(-1.57%)
Jun 12, 2006	17.61	17.64	17.42	17.44	208,621	-0.16(-0.89%)
Jun 09, 2006	17.65	17.72	17.47	17.60	261,083	+0.03(+0.19%)
Jun 08, 2006	17.40	17.57	17.29	17.57	378,547	+0.17(+0.98%)
Jun 07, 2006	17.59	17.60	17.40	17.40	369,676	-0.11(-0.64%)
Jun 06, 2006	17.55	17.61	17.34	17.51	386,042	-0.07(-0.37%)
Jun 05, 2006	17.78	17.80	17.52	17.57	522,013	-0.23(-1.29%)
Jun 02, 2006	17.71	17.86	17.65	17.80	282,495	+0.15(+0.85%)