Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.71	18.91	18.67	18.83	505,036	+0.16(+0.88%)
Jun 29, 2005	18.80	18.86	18.64	18.67	516,507	-0.10(-0.52%)
Jun 28, 2005	18.73	18.81	18.68	18.76	449,515	+0.13(+0.70%)
Jun 27, 2005	18.63	18.71	18.60	18.63	623,418	+0.00(+0.00%)
Jun 24, 2005	18.71	18.71	18.33	18.63	3,802,453	-0.08(-0.42%)
Jun 23, 2005	18.71	18.73	18.60	18.71	618,370	+0.01(+0.04%)
Jun 22, 2005	18.67	18.72	18.60	18.71	568,968	+0.07(+0.39%)
Jun 21, 2005	18.71	18.78	18.60	18.63	496,776	-0.06(-0.32%)
Jun 20, 2005	18.69	18.78	18.64	18.69	592,981	+0.01(+0.04%)
Jun 17, 2005	18.89	18.90	18.68	18.69	824,698	-0.19(-1.00%)
Jun 16, 2005	18.67	18.88	18.59	18.88	402,866	+0.21(+1.12%)
Jun 15, 2005	18.78	18.80	18.60	18.67	558,568	-0.12(-0.63%)
Jun 14, 2005	18.80	18.88	18.72	18.78	321,038	-0.01(-0.07%)
Jun 13, 2005	18.59	18.82	18.58	18.80	433,456	+0.22(+1.20%)
Jun 10, 2005	18.64	18.70	18.50	18.57	238,905	-0.05(-0.25%)
Jun 09, 2005	18.46	18.67	18.33	18.62	338,475	+0.21(+1.14%)
Jun 08, 2005	18.57	18.67	18.41	18.41	329,909	-0.12(-0.67%)
Jun 07, 2005	18.54	18.96	18.54	18.54	610,723	+0.05(+0.28%)
Jun 06, 2005	18.52	18.61	18.35	18.48	599,099	-0.05(-0.25%)
Jun 03, 2005	18.61	18.83	18.39	18.53	544,955	-0.14(-0.77%)
Jun 02, 2005	18.67	18.71	18.59	18.67	377,935	+0.02(+0.11%)
Jun 01, 2005	18.50	18.75	18.44	18.65	415,714	+0.16(+0.85%)
May 31, 2005	18.29	18.50	18.29	18.50	562,697	+0.21(+1.14%)
May 27, 2005	18.15	18.36	18.14	18.29	530,884	+0.13(+0.72%)
May 26, 2005	17.95	18.21	17.95	18.16	262,000	+0.21(+1.17%)
May 25, 2005	17.95	18.08	17.81	17.95	471,999	+0.00(+0.00%)
May 24, 2005	17.85	18.02	17.84	17.95	569,427	+0.01(+0.07%)
May 23, 2005	18.01	18.01	17.83	17.93	548,932	-0.24(-1.33%)
May 20, 2005	18.22	18.29	18.08	18.18	716,716	-0.03(-0.14%)
May 19, 2005	18.36	18.42	18.14	18.20	410,513	-0.07(-0.36%)
May 18, 2005	18.29	18.38	18.14	18.27	466,493	+0.05(+0.25%)
May 17, 2005	18.08	18.27	17.91	18.22	428,867	+0.15(+0.83%)
May 16, 2005	17.54	18.12	17.49	18.07	721,611	+0.59(+3.37%)
May 13, 2005	17.63	17.68	17.36	17.48	541,743	-0.12(-0.71%)
May 12, 2005	17.96	18.05	17.55	17.61	548,167	-0.35(-1.97%)
May 11, 2005	17.78	18.01	17.74	17.96	591,604	+0.27(+1.52%)
May 10, 2005	17.70	17.75	17.50	17.69	568,050	-0.17(-0.95%)
May 09, 2005	17.55	17.86	17.46	17.86	321,344	+0.37(+2.13%)
May 06, 2005	17.62	17.65	17.47	17.49	277,754	-0.03(-0.19%)
May 05, 2005	17.57	17.65	17.40	17.52	472,152	-0.01(-0.04%)
May 04, 2005	17.30	17.53	17.21	17.53	501,518	+0.34(+1.98%)
May 03, 2005	17.29	17.36	17.06	17.19	489,282	-0.10(-0.60%)
May 02, 2005	17.13	17.33	17.10	17.29	504,271	+0.10(+0.57%)
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%)
Feb 01, 2005	17.78	18.23	17.78	18.23	800,379	+0.12(+0.65%)
Jan 31, 2005	17.91	18.11	17.88	18.11	400,725	+0.26(+1.47%)
Jan 28, 2005	17.88	17.91	17.76	17.85	518,648	-0.02(-0.11%)
Jan 27, 2005	17.93	17.97	17.76	17.87	427,032	+0.03(+0.18%)
Jan 26, 2005	17.71	17.85	17.61	17.84	356,828	+0.25(+1.45%)
Jan 25, 2005	17.72	17.78	17.53	17.58	553,367	-0.07(-0.41%)
Jan 24, 2005	17.68	17.74	17.55	17.65	461,751	+0.07(+0.41%)
Jan 21, 2005	17.59	17.69	17.48	17.58	467,716	+0.01(+0.07%)
Jan 20, 2005	17.59	17.68	17.41	17.57	458,539	-0.08(-0.44%)
Jan 19, 2005	17.80	17.87	17.60	17.65	460,528	-0.13(-0.74%)
Jan 18, 2005	17.65	17.78	17.54	17.78	428,714	+0.22(+1.27%)
Jan 14, 2005	17.21	17.55	17.20	17.55	581,663	+0.34(+1.98%)
Jan 13, 2005	17.31	17.31	17.12	17.21	681,079	-0.01(-0.04%)
Jan 12, 2005	17.33	17.33	17.11	17.22	463,586	-0.01(-0.08%)
Jan 11, 2005	17.12	17.28	16.93	17.23	762,295	+0.11(+0.65%)
Jan 10, 2005	17.20	17.35	17.06	17.12	544,037	-0.05(-0.27%)
Jan 07, 2005	17.42	17.43	17.05	17.17	661,502	-0.12(-0.68%)
Jan 06, 2005	17.42	17.42	17.23	17.29	630,606	-0.04(-0.23%)
Jan 05, 2005	17.52	17.52	17.27	17.33	784,625	-0.12(-0.67%)
Jan 04, 2005	17.39	17.59	17.33	17.44	752,812	+0.05(+0.26%)
Jan 03, 2005	17.91	17.93	17.38	17.40	856,511	-0.48(-2.71%)
Dec 31, 2004	17.89	18.00	17.82	17.88	275,307	+0.03(+0.15%)
Dec 30, 2004	17.93	18.04	17.86	17.86	279,131	-0.08(-0.44%)
Dec 29, 2004	17.91	17.98	17.84	17.93	373,041	+0.03(+0.18%)
Dec 28, 2004	17.67	17.91	17.67	17.90	377,018	+0.24(+1.33%)
Dec 27, 2004	17.93	17.98	17.67	17.67	357,899	-0.22(-1.21%)
Dec 23, 2004	17.75	18.04	17.71	17.88	420,455	+0.13(+0.74%)
Dec 22, 2004	17.82	17.98	17.75	17.75	338,016	-0.10(-0.55%)
Dec 21, 2004	17.65	17.91	17.65	17.85	426,726	+0.23(+1.30%)
Dec 20, 2004	17.69	17.74	17.57	17.62	377,629	-0.03(-0.19%)
Dec 17, 2004	17.52	17.70	17.49	17.65	663,490	+0.08(+0.45%)
Dec 16, 2004	17.69	17.69	17.52	17.57	424,432	-0.10(-0.59%)
Dec 15, 2004	17.78	17.78	17.57	17.68	490,964	+0.05(+0.26%)
Dec 14, 2004	17.62	17.75	17.54	17.63	450,280	-0.01(-0.07%)
Dec 13, 2004	17.65	17.71	17.39	17.65	696,221	+0.08(+0.45%)
Dec 10, 2004	17.52	17.65	17.43	17.57	395,066	+0.03(+0.15%)
Dec 09, 2004	17.58	17.64	17.42	17.54	1,047,391	-0.03(-0.19%)
Dec 08, 2004	17.46	17.59	17.41	17.57	653,090	+0.05(+0.26%)
Dec 07, 2004	17.59	17.64	17.42	17.53	1,094,346	+0.07(+0.37%)
Dec 06, 2004	17.32	17.52	17.17	17.46	546,026	+0.14(+0.83%)
Dec 03, 2004	17.33	17.35	17.17	17.32	488,364	-0.10(-0.60%)
Dec 02, 2004	17.42	17.52	17.27	17.42	616,382	-0.16(-0.93%)
Dec 01, 2004	17.59	17.59	17.35	17.59	550,614	-0.06(-0.33%)
Nov 30, 2004	17.55	17.69	17.50	17.65	451,657	+0.10(+0.56%)
Nov 29, 2004	17.62	17.63	17.42	17.55	632,595	+0.01(+0.04%)
Nov 26, 2004	17.60	17.69	17.53	17.54	160,748	-0.04(-0.22%)
Nov 24, 2004	17.57	17.64	17.46	17.58	355,299	+0.06(+0.34%)
Nov 23, 2004	17.15	17.52	17.08	17.52	1,077,981	+0.49(+2.88%)
Nov 22, 2004	17.06	17.18	16.99	17.03	941,398	-0.12(-0.69%)
Nov 19, 2004	17.38	17.38	17.14	17.15	597,416	-0.17(-0.98%)
Nov 18, 2004	17.35	17.38	17.23	17.32	485,152	+0.03(+0.19%)
Nov 17, 2004	17.21	17.46	17.15	17.29	745,012	+0.14(+0.84%)
Nov 16, 2004	17.49	17.49	17.12	17.14	686,585	-0.31(-1.80%)
Nov 15, 2004	17.48	17.48	17.32	17.46	624,182	-0.03(-0.15%)
Nov 12, 2004	17.23	17.48	17.13	17.48	457,927	+0.24(+1.40%)
Nov 11, 2004	17.25	17.28	17.03	17.24	633,665	-0.01(-0.08%)
Nov 10, 2004	17.20	17.39	17.10	17.25	798,085	+0.24(+1.38%)
Nov 09, 2004	16.88	17.06	16.87	17.02	386,806	+0.14(+0.85%)
Nov 08, 2004	17.00	17.06	16.88	16.88	583,957	-0.13(-0.77%)
Nov 05, 2004	17.21	17.25	16.94	17.01	592,522	-0.14(-0.80%)
Nov 04, 2004	16.89	17.14	16.84	17.14	663,949	+0.25(+1.51%)
Nov 03, 2004	16.72	16.95	16.65	16.89	630,300	+0.30(+1.81%)
Nov 02, 2004	16.74	16.87	16.44	16.59	686,738	-0.17(-1.01%)
Nov 01, 2004	16.88	16.88	16.55	16.76	962,963	-0.12(-0.70%)
Oct 29, 2004	16.77	16.88	16.62	16.88	1,437,563	+0.04(+0.23%)
Oct 28, 2004	16.57	16.84	16.51	16.84	1,235,518	+0.27(+1.62%)
Oct 27, 2004	16.46	16.57	16.42	16.57	851,158	+0.04(+0.24%)
Oct 26, 2004	16.48	16.53	16.38	16.53	946,445	+0.05(+0.32%)
Oct 25, 2004	16.54	16.57	16.38	16.48	1,162,255	-0.13(-0.79%)
Oct 22, 2004	16.35	16.61	16.35	16.61	7,759,996	+0.13(+0.79%)
Oct 21, 2004	16.35	16.58	16.30	16.48	878,842	+0.08(+0.52%)
Oct 20, 2004	16.31	16.48	16.28	16.39	796,097	+0.05(+0.28%)
Oct 19, 2004	16.35	16.48	16.33	16.35	769,789	+0.10(+0.60%)
Oct 18, 2004	16.44	16.52	16.22	16.25	770,554	-0.19(-1.15%)
Oct 15, 2004	16.46	16.58	16.08	16.44	971,529	-0.03(-0.16%)
Oct 14, 2004	16.52	16.64	16.45	16.46	275,613	-0.05(-0.32%)
Oct 13, 2004	16.93	16.93	16.50	16.52	391,701	-0.35(-2.09%)
Oct 12, 2004	16.75	16.90	16.68	16.87	333,886	+0.14(+0.82%)
Oct 11, 2004	16.65	16.74	16.61	16.73	264,906	+0.07(+0.43%)
Oct 08, 2004	16.65	16.75	16.63	16.66	278,213	+0.03(+0.16%)
Oct 07, 2004	16.87	16.87	16.63	16.63	400,113	-0.24(-1.40%)
Oct 06, 2004	16.71	16.87	16.65	16.87	374,112	+0.17(+1.02%)
Oct 05, 2004	16.73	16.74	16.61	16.70	386,806	+0.01(+0.08%)
Oct 04, 2004	16.83	16.83	16.66	16.69	465,422	-0.04(-0.23%)
Oct 01, 2004	16.51	16.73	16.51	16.72	404,701	+0.25(+1.55%)
Sep 30, 2004	16.42	16.48	16.37	16.47	318,744	+0.05(+0.28%)
Sep 29, 2004	16.41	16.48	16.35	16.42	281,272	+0.08(+0.48%)
Sep 28, 2004	16.35	16.49	16.30	16.35	520,025	+0.08(+0.48%)
Sep 27, 2004	16.33	16.38	16.22	16.27	315,838	+0.00(+0.00%)
Sep 24, 2004	16.24	16.35	16.15	16.27	351,628	+0.03(+0.20%)
Sep 23, 2004	16.38	16.48	16.20	16.23	559,638	-0.11(-0.68%)
Sep 22, 2004	16.80	16.80	16.29	16.35	772,084	-0.31(-1.88%)
Sep 21, 2004	16.72	16.76	16.65	16.66	361,111	-0.02(-0.12%)
Sep 20, 2004	16.88	16.88	16.68	16.68	348,416	-0.16(-0.97%)
Sep 17, 2004	16.87	16.87	16.67	16.84	562,697	+0.09(+0.51%)
Sep 16, 2004	16.59	16.76	16.57	16.76	356,217	+0.12(+0.71%)
Sep 15, 2004	16.61	16.67	16.51	16.64	338,322	+0.04(+0.24%)
Sep 14, 2004	16.76	16.78	16.57	16.60	425,808	-0.16(-0.94%)
Sep 13, 2004	16.84	16.89	16.73	16.76	372,888	-0.15(-0.89%)
Sep 10, 2004	16.82	16.91	16.69	16.91	326,851	+0.11(+0.66%)
Sep 09, 2004	16.76	16.83	16.72	16.80	338,628	+0.07(+0.39%)
Sep 08, 2004	16.74	16.76	16.63	16.73	459,916	-0.03(-0.20%)
Sep 07, 2004	16.67	16.77	16.53	16.76	303,296	+0.25(+1.54%)
Sep 03, 2004	16.61	16.67	16.41	16.51	203,268	-0.10(-0.59%)
Sep 02, 2004	16.54	16.67	16.43	16.61	252,823	-0.07(-0.39%)
Sep 01, 2004	16.51	16.67	16.46	16.67	423,208	+0.14(+0.83%)
Aug 31, 2004	16.25	16.54	16.17	16.54	482,399	+0.37(+2.31%)
Aug 30, 2004	16.15	16.20	16.12	16.16	366,158	-0.04(-0.24%)
Aug 27, 2004	16.25	16.27	16.20	16.20	261,694	-0.01(-0.08%)
Aug 26, 2004	16.28	16.28	16.14	16.21	329,757	-0.01(-0.08%)
Aug 25, 2004	16.08	16.27	16.06	16.23	410,819	+0.10(+0.61%)
Aug 24, 2004	16.16	16.20	15.99	16.13	703,257	+0.04(+0.24%)
Aug 23, 2004	16.18	16.26	16.06	16.09	950,728	-0.35(-2.15%)
Aug 20, 2004	16.51	16.54	16.36	16.44	792,426	-0.07(-0.40%)
Aug 19, 2004	16.61	16.61	16.46	16.51	354,381	-0.10(-0.59%)
Aug 18, 2004	16.38	16.63	16.35	16.61	417,243	+0.16(+0.95%)
Aug 17, 2004	16.67	16.70	16.43	16.45	298,096	-0.20(-1.22%)
Aug 16, 2004	16.38	16.65	16.38	16.65	368,453	+0.34(+2.08%)
Aug 13, 2004	16.39	16.49	16.30	16.31	180,938	+0.01(+0.08%)
Aug 12, 2004	16.51	16.51	16.29	16.30	314,462	-0.25(-1.54%)
Aug 11, 2004	16.50	16.66	16.29	16.55	453,951	+0.03(+0.16%)
Aug 10, 2004	16.25	16.53	16.21	16.53	345,204	+0.38(+2.35%)
Aug 09, 2004	16.25	16.37	16.15	16.15	371,817	+0.01(+0.04%)
Aug 06, 2004	16.21	16.44	16.14	16.14	548,167	-0.07(-0.44%)
Aug 05, 2004	16.56	16.56	16.21	16.21	397,207	-0.39(-2.36%)
Aug 04, 2004	16.41	16.66	16.35	16.61	465,116	+0.13(+0.79%)
Aug 03, 2004	16.48	16.55	16.41	16.48	471,234	-0.03(-0.20%)
Aug 02, 2004	16.44	16.54	16.26	16.51	493,411	+0.05(+0.32%)
Jul 30, 2004	16.36	16.60	16.36	16.46	747,459	+0.09(+0.56%)
Jul 29, 2004	16.40	16.44	16.27	16.36	752,965	+0.13(+0.81%)
Jul 28, 2004	16.21	16.28	15.95	16.23	542,355	+0.05(+0.32%)
Jul 27, 2004	16.14	16.27	16.14	16.18	531,343	+0.06(+0.36%)
Jul 26, 2004	16.25	16.28	16.02	16.12	663,031	-0.12(-0.76%)
Jul 23, 2004	16.31	16.35	16.21	16.25	539,296	-0.03(-0.20%)
Jul 22, 2004	16.46	16.51	16.25	16.28	534,249	-0.19(-1.15%)
Jul 21, 2004	16.57	16.63	16.45	16.47	1,019,860	-0.10(-0.59%)
Jul 20, 2004	16.59	16.63	16.51	16.57	694,233	-0.03(-0.16%)
Jul 19, 2004	16.50	16.61	16.35	16.59	779,731	+0.00(+0.00%)
Jul 16, 2004	16.53	16.59	16.42	16.59	859,570	+0.07(+0.40%)
Jul 15, 2004	16.33	16.57	16.28	16.53	1,728,165	+0.20(+1.20%)
Jul 14, 2004	16.18	16.37	16.13	16.33	5,546,219	+0.05(+0.28%)
Jul 13, 2004	16.44	16.44	16.15	16.29	1,038,520	-0.15(-0.92%)
Jul 12, 2004	16.49	16.57	16.40	16.44	544,190	-0.05(-0.32%)
Jul 09, 2004	16.54	16.54	16.35	16.49	673,585	+0.03(+0.16%)
Jul 08, 2004	16.70	16.80	16.40	16.46	787,379	-0.21(-1.25%)
Jul 07, 2004	16.99	17.12	16.61	16.67	1,177,397	-0.20(-1.16%)
Jul 06, 2004	16.61	16.91	16.57	16.87	605,370	+0.31(+1.90%)
Jul 02, 2004	16.60	16.74	16.55	16.55	356,064	+0.05(+0.32%)