American States Water Company (NY: AWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.502	9.526	9.345	9.405	146,829	-0.09(-0.92%)
Apr 29, 2002	9.405	9.611	9.405	9.492	104,228	+0.12(+1.24%)
Apr 26, 2002	9.357	9.403	9.212	9.376	155,515	+0.06(+0.60%)
Apr 25, 2002	9.248	9.453	9.248	9.321	51,286	+0.09(+0.97%)
Apr 24, 2002	9.308	9.308	9.200	9.231	38,878	-0.05(-0.57%)
Apr 23, 2002	9.296	9.345	9.248	9.284	51,700	+0.02(+0.26%)
Apr 22, 2002	9.163	9.357	9.163	9.260	70,312	+0.15(+1.59%)
Apr 19, 2002	9.127	9.260	9.079	9.115	53,354	-0.01(-0.13%)
Apr 18, 2002	9.030	9.163	9.030	9.127	41,360	+0.13(+1.40%)
Apr 17, 2002	9.248	9.248	8.951	9.001	69,071	-0.19(-2.03%)
Apr 16, 2002	8.968	9.212	8.968	9.188	54,182	+0.22(+2.45%)
Apr 15, 2002	9.188	9.284	8.946	8.968	84,375	-0.27(-2.91%)
Apr 12, 2002	8.970	9.321	8.970	9.236	165,027	+0.27(+2.96%)
Apr 11, 2002	8.801	9.067	8.801	8.970	267,601	+0.17(+1.92%)
Apr 10, 2002	8.631	8.825	8.607	8.801	193,152	+0.19(+2.25%)
Apr 09, 2002	8.598	8.644	8.583	8.607	28,125	+0.01(+0.11%)
Apr 08, 2002	8.559	8.641	8.511	8.598	38,878	+0.04(+0.45%)
Apr 05, 2002	8.631	8.636	8.559	8.559	16,544	-0.07(-0.84%)
Apr 04, 2002	8.561	8.644	8.479	8.631	46,323	+0.07(+0.85%)
Apr 03, 2002	8.588	8.644	8.535	8.559	30,193	-0.02(-0.23%)
Apr 02, 2002	8.583	8.644	8.578	8.578	28,125	-0.03(-0.34%)
Apr 01, 2002	8.523	8.631	8.523	8.607	1,034,009	+0.08(+0.99%)
Mar 29, 2002	8.571	8.605	8.486	8.523	57,904	+0.00(+0.00%)
Mar 28, 2002	8.571	8.605	8.486	8.523	57,904	-0.06(-0.68%)
Mar 27, 2002	8.438	8.581	8.438	8.581	18,612	+0.12(+1.40%)
Mar 26, 2002	8.486	8.486	8.414	8.462	47,564	-0.05(-0.57%)
Mar 25, 2002	8.631	8.641	8.498	8.511	51,700	-0.11(-1.32%)
Mar 22, 2002	8.644	8.704	8.624	8.624	69,485	-0.02(-0.22%)
Mar 21, 2002	8.607	8.644	8.607	8.644	81,066	+0.01(+0.14%)
Mar 20, 2002	8.644	8.644	8.583	8.631	47,978	-0.05(-0.56%)
Mar 19, 2002	8.462	8.680	8.438	8.680	55,836	+0.22(+2.57%)
Mar 18, 2002	8.438	8.462	8.431	8.462	24,402	+0.04(+0.43%)
Mar 15, 2002	8.390	8.486	8.390	8.426	123,253	-0.01(-0.14%)
Mar 14, 2002	8.426	8.438	8.329	8.438	86,856	+0.04(+0.43%)
Mar 13, 2002	8.443	8.443	8.341	8.402	45,910	-0.05(-0.63%)
Mar 12, 2002	8.462	8.462	8.438	8.455	19,852	-0.01(-0.09%)
Mar 11, 2002	8.450	8.462	8.426	8.462	31,433	+0.00(+0.00%)
Mar 08, 2002	8.462	8.462	8.426	8.462	50,459	+0.00(+0.00%)
Mar 07, 2002	8.414	8.547	8.414	8.462	408,226	+0.01(+0.14%)
Mar 06, 2002	8.438	8.462	8.414	8.450	53,354	+0.00(+0.00%)
Mar 05, 2002	8.402	8.486	8.380	8.450	59,972	+0.05(+0.58%)
Mar 04, 2002	8.341	8.453	8.341	8.402	4,425,560	+0.10(+1.16%)
Mar 01, 2002	8.414	8.462	8.281	8.305	56,663	-0.15(-1.72%)
Feb 28, 2002	8.317	8.460	8.317	8.450	27,297	+0.13(+1.60%)
Feb 27, 2002	8.196	8.365	8.196	8.317	30,193	+0.06(+0.73%)
Feb 26, 2002	8.281	8.305	8.191	8.257	29,779	-0.08(-1.01%)
Feb 25, 2002	8.450	8.462	8.305	8.341	38,051	-0.10(-1.15%)
Feb 22, 2002	8.220	8.438	8.220	8.438	67,417	+0.22(+2.65%)
Feb 21, 2002	8.172	8.341	8.160	8.220	62,454	+0.04(+0.44%)
Feb 20, 2002	8.124	8.184	7.954	8.184	83,547	+0.07(+0.89%)
Feb 19, 2002	8.148	8.160	8.080	8.112	28,125	-0.06(-0.74%)
Feb 18, 2002	8.281	8.281	8.155	8.172	33,915	+0.00(+0.00%)
Feb 15, 2002	8.281	8.281	8.155	8.172	33,915	-0.11(-1.31%)
Feb 14, 2002	8.450	8.450	8.247	8.281	74,448	-0.18(-2.14%)
Feb 13, 2002	8.438	8.462	8.438	8.462	22,334	+0.00(+0.03%)
Feb 12, 2002	8.462	8.511	8.438	8.460	50,459	-0.04(-0.46%)
Feb 11, 2002	8.462	8.511	8.460	8.498	27,711	+0.04(+0.43%)
Feb 08, 2002	8.438	8.462	8.390	8.462	73,207	+0.06(+0.72%)
Feb 07, 2002	8.438	8.469	8.390	8.402	76,516	-0.04(-0.43%)
Feb 06, 2002	8.474	8.496	8.414	8.438	44,669	-0.08(-0.99%)
Feb 05, 2002	8.511	8.523	8.450	8.523	92,647	+0.02(+0.28%)
Feb 04, 2002	8.656	8.680	8.462	8.498	76,103	-0.17(-1.95%)