American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.20	15.31	14.26	14.54	1,128,341	-0.67(-4.41%)
Sep 27, 2007	15.44	15.54	14.91	15.21	931,699	-0.13(-0.85%)
Sep 26, 2007	15.43	15.43	15.05	15.34	498,712	-0.05(-0.34%)
Sep 25, 2007	15.39	15.48	15.04	15.39	284,097	-0.07(-0.46%)
Sep 24, 2007	15.26	15.69	15.26	15.46	185,910	+0.22(+1.44%)
Sep 21, 2007	15.58	15.58	15.11	15.24	369,138	-0.29(-1.87%)
Sep 20, 2007	15.91	15.97	15.35	15.53	198,787	-0.38(-2.39%)
Sep 19, 2007	15.80	15.99	15.67	15.91	275,512	+0.26(+1.69%)
Sep 18, 2007	14.93	15.65	14.98	15.65	305,022	+0.72(+4.84%)
Sep 17, 2007	14.92	15.09	14.91	14.93	402,404	-0.06(-0.42%)
Sep 14, 2007	14.96	15.09	14.86	14.99	160,425	-0.16(-1.03%)
Sep 13, 2007	15.28	15.47	15.13	15.15	210,859	-0.04(-0.27%)
Sep 12, 2007	14.94	15.35	14.88	15.19	244,125	+0.25(+1.65%)
Sep 11, 2007	14.66	14.95	14.59	14.94	153,450	+0.33(+2.27%)
Sep 10, 2007	14.72	14.91	14.47	14.61	452,570	-0.06(-0.38%)
Sep 07, 2007	14.61	14.76	14.54	14.66	260,757	-0.12(-0.81%)
Sep 06, 2007	14.77	14.87	14.47	14.78	178,935	+0.03(+0.20%)
Sep 05, 2007	14.64	14.91	14.62	14.75	270,147	+0.07(+0.51%)
Sep 04, 2007	14.57	14.81	14.51	14.68	280,073	+0.12(+0.82%)
Aug 31, 2007	14.76	14.80	14.47	14.56	513,735	-0.05(-0.36%)
Aug 30, 2007	14.41	14.77	14.41	14.61	665,844	+0.09(+0.59%)
Aug 29, 2007	14.50	14.67	14.43	14.53	258,343	+0.16(+1.09%)
Aug 28, 2007	14.33	14.61	14.26	14.37	315,216	+0.07(+0.50%)
Aug 27, 2007	14.38	14.50	14.23	14.30	218,103	-0.01(-0.08%)
Aug 24, 2007	14.40	14.44	14.15	14.31	231,516	-0.02(-0.13%)
Aug 23, 2007	14.59	14.71	14.14	14.33	272,025	-0.16(-1.08%)
Aug 22, 2007	14.39	14.71	14.32	14.49	310,119	+0.19(+1.30%)
Aug 21, 2007	14.04	14.53	14.04	14.30	353,579	+0.25(+1.78%)
Aug 20, 2007	14.50	14.79	13.93	14.05	532,246	-0.42(-2.91%)
Aug 17, 2007	14.91	14.91	13.80	14.47	793,809	-0.35(-2.34%)
Aug 16, 2007	13.91	14.89	13.91	14.82	654,845	+0.80(+5.72%)
Aug 15, 2007	14.14	14.76	13.95	14.02	462,764	-0.12(-0.84%)
Aug 14, 2007	14.13	14.44	13.81	14.13	442,108	-0.04(-0.26%)
Aug 13, 2007	15.61	15.61	14.13	14.17	1,088,637	-1.48(-9.43%)
Aug 10, 2007	16.09	16.27	15.48	15.65	1,680,171	-0.55(-3.41%)
Aug 09, 2007	15.28	16.39	15.07	16.20	1,130,219	+0.51(+3.23%)
Aug 08, 2007	15.08	16.71	14.71	15.69	1,250,672	+0.71(+4.75%)
Aug 07, 2007	14.54	15.15	14.43	14.98	646,261	+0.41(+2.84%)
Aug 06, 2007	14.02	14.91	13.61	14.57	861,413	+0.69(+4.94%)
Aug 03, 2007	13.90	13.99	13.81	13.88	542,709	-0.09(-0.64%)
Aug 02, 2007	14.05	14.12	13.87	13.97	438,352	+0.06(+0.43%)
Aug 01, 2007	13.76	14.01	13.65	13.91	590,729	+0.16(+1.17%)
Jul 31, 2007	14.03	14.03	13.71	13.75	460,350	-0.16(-1.15%)
Jul 30, 2007	13.83	14.09	13.83	13.91	444,522	+0.06(+0.43%)
Jul 27, 2007	13.84	14.15	13.76	13.85	675,770	+0.01(+0.08%)
Jul 26, 2007	13.62	13.99	13.62	13.84	825,733	+0.14(+1.01%)
Jul 25, 2007	13.52	13.83	13.51	13.70	494,957	+0.25(+1.83%)
Jul 24, 2007	13.38	13.51	13.27	13.46	567,658	+0.02(+0.14%)
Jul 23, 2007	13.34	13.47	13.27	13.44	186,447	+0.15(+1.09%)
Jul 20, 2007	13.58	13.67	13.14	13.29	358,676	-0.28(-2.09%)
Jul 19, 2007	13.42	13.59	13.32	13.58	155,596	+0.23(+1.76%)
Jul 18, 2007	13.36	13.42	13.07	13.34	248,149	-0.01(-0.11%)
Jul 17, 2007	13.36	13.51	13.29	13.36	214,883	+0.07(+0.56%)
Jul 16, 2007	13.48	13.55	13.24	13.28	207,640	-0.23(-1.71%)
Jul 13, 2007	13.61	13.61	13.38	13.51	131,988	-0.06(-0.47%)
Jul 12, 2007	13.38	13.58	13.27	13.58	169,546	+0.31(+2.36%)
Jul 11, 2007	13.18	13.39	13.14	13.26	356,261	+0.12(+0.91%)
Jul 10, 2007	13.33	13.58	13.13	13.14	295,096	-0.23(-1.70%)
Jul 09, 2007	13.49	13.49	13.22	13.37	187,788	-0.07(-0.55%)
Jul 06, 2007	13.56	13.60	13.35	13.45	209,250	-0.00(-0.03%)
Jul 05, 2007	13.34	13.45	13.20	13.45	287,853	+0.10(+0.75%)
Jul 03, 2007	13.41	13.56	13.20	13.35	116,965	+0.00(+0.00%)