Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.63	16.86	16.63	16.86	369,460	+0.23(+1.39%)
Jun 29, 2004	16.56	16.77	16.48	16.63	486,084	+0.09(+0.56%)
Jun 28, 2004	16.62	16.62	16.42	16.54	429,898	-0.06(-0.36%)
Jun 25, 2004	16.50	16.59	16.40	16.59	537,107	+0.16(+1.00%)
Jun 24, 2004	16.40	16.52	16.35	16.43	285,029	+0.09(+0.56%)
Jun 23, 2004	16.30	16.34	16.20	16.34	495,499	+0.04(+0.24%)
Jun 22, 2004	16.21	16.38	16.14	16.30	672,864	+0.09(+0.57%)
Jun 21, 2004	16.18	16.28	16.07	16.21	706,728	+0.13(+0.78%)
Jun 18, 2004	16.17	16.17	15.94	16.08	1,253,402	-0.08(-0.49%)
Jun 17, 2004	16.46	16.46	15.87	16.16	1,950,715	-0.30(-1.84%)
Jun 16, 2004	16.46	16.58	16.41	16.46	255,873	-0.03(-0.20%)
Jun 15, 2004	16.50	16.50	16.36	16.50	262,555	+0.24(+1.46%)
Jun 14, 2004	16.33	16.38	16.25	16.26	339,089	-0.11(-0.64%)
Jun 10, 2004	16.20	16.37	16.17	16.36	318,134	+0.23(+1.43%)
Jun 09, 2004	16.30	16.43	16.13	16.13	242,055	-0.14(-0.85%)
Jun 08, 2004	16.30	16.53	16.20	16.27	151,094	-0.07(-0.44%)
Jun 07, 2004	16.22	16.34	16.11	16.34	216,088	+0.29(+1.81%)
Jun 04, 2004	16.17	16.32	16.02	16.05	216,999	-0.05(-0.29%)
Jun 03, 2004	16.29	16.33	16.10	16.10	153,979	-0.16(-0.97%)
Jun 02, 2004	16.27	16.38	16.25	16.26	157,472	-0.01(-0.04%)
Jun 01, 2004	16.32	16.44	16.23	16.27	274,248	-0.06(-0.36%)
May 28, 2004	16.20	16.34	16.14	16.32	249,040	+0.08(+0.49%)
May 27, 2004	16.18	16.30	16.13	16.25	219,428	+0.03(+0.20%)
May 26, 2004	16.22	16.27	16.08	16.21	195,891	-0.01(-0.08%)
May 25, 2004	15.87	16.25	15.84	16.23	306,896	+0.30(+1.90%)
May 24, 2004	15.77	15.92	15.74	15.92	267,262	+0.25(+1.60%)
May 21, 2004	15.64	15.76	15.59	15.67	830,185	-0.16(-1.00%)
May 20, 2004	15.80	15.88	15.67	15.83	852,052	+0.14(+0.88%)
May 19, 2004	15.87	15.96	15.67	15.69	336,812	-0.01(-0.08%)
May 18, 2004	15.64	15.71	15.61	15.71	178,124	+0.09(+0.59%)
May 17, 2004	15.64	15.75	15.55	15.61	275,766	-0.16(-1.00%)
May 14, 2004	15.64	15.95	15.64	15.77	275,463	+0.00(+0.00%)
May 13, 2004	15.84	15.90	15.72	15.77	247,066	-0.03(-0.17%)
May 12, 2004	15.73	15.83	15.54	15.80	280,929	+0.07(+0.42%)
May 11, 2004	15.74	15.77	15.66	15.73	214,569	+0.14(+0.89%)
May 10, 2004	15.86	15.86	15.41	15.59	460,876	-0.29(-1.82%)
May 07, 2004	16.39	16.43	15.88	15.88	280,929	-0.49(-2.98%)
May 06, 2004	16.36	16.48	16.23	16.37	228,843	-0.13(-0.76%)
May 05, 2004	16.40	16.53	16.38	16.50	212,747	+0.06(+0.36%)
May 04, 2004	16.36	16.53	16.28	16.44	190,272	+0.05(+0.28%)
May 03, 2004	16.29	16.42	16.19	16.39	365,816	+0.16(+1.02%)
Apr 30, 2004	16.27	16.40	16.17	16.23	308,263	-0.04(-0.24%)
Apr 29, 2004	16.43	16.59	16.20	16.27	287,611	-0.14(-0.84%)
Apr 28, 2004	16.52	16.52	16.34	16.40	239,625	-0.19(-1.15%)
Apr 27, 2004	16.51	16.59	16.40	16.59	297,330	+0.09(+0.52%)
Apr 26, 2004	16.54	16.64	16.46	16.51	240,536	-0.03(-0.20%)
Apr 23, 2004	16.51	16.59	16.46	16.54	179,643	+0.00(+0.00%)
Apr 22, 2004	16.31	16.58	16.30	16.54	278,044	+0.24(+1.49%)
Apr 21, 2004	16.15	16.31	15.87	16.30	223,377	+0.13(+0.77%)
Apr 20, 2004	16.40	16.50	16.17	16.17	201,054	-0.20(-1.25%)
Apr 19, 2004	16.46	16.48	16.36	16.38	213,051	-0.12(-0.72%)
Apr 16, 2004	16.46	16.51	16.33	16.50	178,428	+0.12(+0.72%)
Apr 15, 2004	16.31	16.40	16.28	16.38	290,496	+0.07(+0.44%)
Apr 14, 2004	16.47	16.47	16.21	16.31	314,641	-0.19(-1.16%)
Apr 13, 2004	16.77	16.78	16.40	16.50	287,915	-0.28(-1.65%)
Apr 12, 2004	16.83	16.96	16.69	16.77	202,421	-0.05(-0.27%)
Apr 08, 2004	17.06	17.06	16.81	16.82	211,684	-0.16(-0.97%)
Apr 07, 2004	17.09	17.16	16.98	16.98	299,000	-0.11(-0.62%)
Apr 06, 2004	17.09	17.19	17.08	17.09	342,582	-0.07(-0.38%)
Apr 05, 2004	17.22	17.23	17.10	17.15	462,850	+0.00(+0.00%)
Apr 02, 2004	17.12	17.18	17.04	17.15	445,539	+0.06(+0.35%)
Apr 01, 2004	16.86	17.10	16.83	17.10	418,965	+0.26(+1.53%)
Mar 31, 2004	16.79	16.87	16.69	16.84	308,567	+0.01(+0.08%)
Mar 30, 2004	16.61	16.88	16.61	16.83	388,594	+0.08(+0.47%)
Mar 29, 2004	16.59	16.75	16.49	16.75	370,371	+0.19(+1.15%)
Mar 26, 2004	16.54	16.62	16.50	16.56	224,288	-0.07(-0.44%)
Mar 25, 2004	16.56	16.71	16.51	16.63	250,710	+0.05(+0.28%)
Mar 24, 2004	16.73	16.77	16.58	16.58	294,292	-0.14(-0.87%)
Mar 23, 2004	16.76	16.88	16.71	16.73	338,026	-0.06(-0.35%)
Mar 22, 2004	17.02	17.04	16.70	16.79	482,895	-0.32(-1.89%)
Mar 19, 2004	17.42	17.42	16.99	17.11	481,680	-0.14(-0.84%)
Mar 18, 2004	17.25	17.26	17.06	17.25	288,066	-0.01(-0.08%)
Mar 17, 2004	17.17	17.29	17.15	17.27	264,225	+0.17(+1.00%)
Mar 16, 2004	17.24	17.25	17.06	17.10	343,189	-0.05(-0.27%)
Mar 15, 2004	17.41	17.41	17.09	17.14	417,446	-0.27(-1.55%)
Mar 12, 2004	17.12	17.41	17.12	17.41	257,544	+0.33(+1.93%)
Mar 11, 2004	17.32	17.46	17.06	17.08	252,684	-0.24(-1.37%)
Mar 10, 2004	17.58	17.66	17.28	17.32	268,781	-0.17(-0.98%)
Mar 09, 2004	17.66	17.66	17.45	17.49	268,781	-0.09(-0.49%)
Mar 08, 2004	17.77	17.77	17.57	17.58	246,307	-0.11(-0.63%)
Mar 05, 2004	17.58	17.77	17.58	17.69	296,722	+0.07(+0.41%)
Mar 04, 2004	17.51	17.62	17.47	17.62	229,603	+0.09(+0.53%)
Mar 03, 2004	17.58	17.78	17.42	17.52	286,852	-0.03(-0.15%)
Mar 02, 2004	17.57	17.62	17.51	17.55	273,944	-0.02(-0.11%)
Mar 01, 2004	17.44	17.57	17.38	17.57	304,315	+0.22(+1.25%)
Feb 27, 2004	17.23	17.45	17.22	17.35	269,996	+0.11(+0.65%)
Feb 26, 2004	17.33	17.33	17.20	17.24	226,869	-0.10(-0.57%)
Feb 25, 2004	17.13	17.34	17.12	17.34	247,673	+0.14(+0.84%)
Feb 24, 2004	17.18	17.29	17.06	17.19	340,608	+0.01(+0.08%)
Feb 23, 2004	17.22	17.29	17.12	17.18	411,827	-0.20(-1.17%)
Feb 20, 2004	17.47	17.48	17.25	17.39	339,849	-0.04(-0.23%)
Feb 19, 2004	17.46	17.58	17.39	17.42	393,149	-0.04(-0.23%)
Feb 18, 2004	17.34	17.46	17.28	17.46	543,940	+0.05(+0.30%)
Feb 17, 2004	17.20	17.41	17.15	17.41	433,391	+0.17(+0.99%)
Feb 13, 2004	17.25	17.41	17.23	17.24	322,082	-0.05(-0.27%)
Feb 12, 2004	17.12	17.31	17.11	17.29	459,510	+0.06(+0.34%)
Feb 11, 2004	17.13	17.35	17.13	17.23	400,135	+0.01(+0.08%)
Feb 10, 2004	16.85	17.21	16.84	17.21	522,984	+0.37(+2.19%)
Feb 09, 2004	16.62	16.85	16.53	16.85	376,445	+0.22(+1.35%)
Feb 06, 2004	16.50	16.66	16.36	16.62	276,070	+0.24(+1.49%)
Feb 05, 2004	16.43	16.56	16.33	16.38	332,560	-0.03(-0.20%)
Feb 04, 2004	16.73	16.73	16.34	16.41	439,617	-0.34(-2.01%)
Feb 03, 2004	16.76	16.81	16.73	16.75	269,237	-0.02(-0.12%)
Feb 02, 2004	16.83	16.85	16.65	16.77	196,954	-0.09(-0.55%)
Jan 30, 2004	16.90	16.95	16.73	16.86	217,606	-0.04(-0.23%)
Jan 29, 2004	16.86	17.00	16.84	16.90	491,854	+0.03(+0.16%)
Jan 28, 2004	16.80	17.10	16.77	16.87	631,408	+0.07(+0.43%)
Jan 27, 2004	16.86	16.87	16.71	16.80	339,697	-0.05(-0.31%)
Jan 26, 2004	16.77	16.85	16.63	16.85	316,767	+0.09(+0.51%)
Jan 23, 2004	16.63	16.77	16.59	16.77	397,401	+0.15(+0.91%)
Jan 22, 2004	16.67	16.73	16.59	16.61	404,083	-0.05(-0.28%)
Jan 21, 2004	16.52	16.66	16.46	16.66	616,982	+0.21(+1.28%)
Jan 20, 2004	16.26	16.55	16.23	16.45	505,825	+0.26(+1.59%)
Jan 16, 2004	16.37	16.38	16.19	16.19	281,689	-0.11(-0.69%)
Jan 15, 2004	16.30	16.36	16.25	16.31	274,248	-0.06(-0.36%)
Jan 14, 2004	16.25	16.36	16.21	16.36	365,208	+0.15(+0.93%)
Jan 13, 2004	16.32	16.32	16.20	16.21	405,146	-0.09(-0.53%)
Jan 12, 2004	16.23	16.32	16.19	16.30	336,963	+0.13(+0.81%)
Jan 09, 2004	16.19	16.31	16.15	16.17	320,563	-0.08(-0.49%)
Jan 08, 2004	16.13	16.26	16.11	16.25	253,747	+0.13(+0.82%)
Jan 07, 2004	16.02	16.13	16.02	16.11	231,273	+0.10(+0.62%)
Jan 06, 2004	16.13	16.24	16.00	16.02	352,149	-0.13(-0.78%)
Jan 05, 2004	16.29	16.39	16.08	16.14	244,332	-0.14(-0.89%)
Jan 02, 2004	16.17	16.36	16.17	16.29	255,873	+0.28(+1.77%)
Dec 31, 2003	16.40	16.46	16.00	16.00	244,484	-0.45(-2.76%)
Dec 30, 2003	16.36	16.46	16.33	16.46	144,413	+0.05(+0.32%)
Dec 29, 2003	16.34	16.46	16.33	16.40	204,850	+0.07(+0.40%)
Dec 26, 2003	16.30	16.38	16.29	16.34	82,456	+0.10(+0.61%)
Dec 24, 2003	16.29	16.36	16.20	16.24	152,005	-0.05(-0.28%)
Dec 23, 2003	16.09	16.29	16.06	16.29	408,031	+0.30(+1.85%)
Dec 22, 2003	15.96	16.09	15.75	15.99	681,824	+0.09(+0.54%)
Dec 19, 2003	16.03	16.12	15.87	15.90	700,046	-0.13(-0.78%)
Dec 18, 2003	16.10	16.10	16.02	16.03	423,368	-0.07(-0.45%)
Dec 17, 2003	16.14	16.14	16.12	16.10	355,945	-0.10(-0.61%)
Dec 16, 2003	16.00	16.21	16.00	16.20	336,963	+0.14(+0.90%)
Dec 15, 2003	16.34	16.36	16.05	16.05	360,501	-0.13(-0.81%)
Dec 12, 2003	16.13	16.19	16.11	16.19	338,482	+0.07(+0.41%)
Dec 11, 2003	16.12	16.27	16.02	16.12	335,900	+0.07(+0.41%)
Dec 10, 2003	16.16	16.19	16.05	16.05	240,536	-0.13(-0.81%)
Dec 09, 2003	16.34	16.39	16.15	16.19	447,513	-0.15(-0.93%)
Dec 08, 2003	16.29	16.36	16.23	16.34	228,995	+0.14(+0.89%)
Dec 05, 2003	16.23	16.29	16.16	16.19	214,569	+0.00(+0.00%)
Dec 04, 2003	16.11	16.21	16.09	16.19	248,736	+0.09(+0.57%)
Dec 03, 2003	16.37	16.37	16.09	16.10	213,810	-0.27(-1.65%)
Dec 02, 2003	16.32	16.41	16.27	16.37	218,821	+0.07(+0.40%)
Dec 01, 2003	16.23	16.33	16.26	16.31	317,678	+0.07(+0.45%)
Nov 28, 2003	16.17	16.32	16.13	16.23	120,723	-0.03(-0.20%)
Nov 26, 2003	16.33	16.36	16.22	16.27	172,050	-0.03(-0.20%)
Nov 25, 2003	16.21	16.30	16.21	16.30	223,528	-0.01(-0.08%)
Nov 24, 2003	16.09	16.31	16.09	16.31	269,692	+0.28(+1.72%)
Nov 21, 2003	16.09	16.07	16.01	16.04	237,195	-0.05(-0.33%)
Nov 20, 2003	16.12	16.17	16.03	16.09	2,053,217	-0.03(-0.16%)
Nov 19, 2003	16.06	16.19	16.07	16.11	228,236	+0.05(+0.33%)
Nov 18, 2003	16.26	16.32	16.06	16.06	216,543	-0.20(-1.25%)
Nov 17, 2003	16.11	16.29	16.06	16.27	258,151	+0.01(+0.08%)
Nov 14, 2003	16.38	16.39	16.22	16.25	248,433	-0.02(-0.12%)
Nov 13, 2003	16.19	16.28	16.17	16.27	265,288	+0.08(+0.49%)
Nov 12, 2003	16.04	16.27	16.04	16.19	320,108	+0.18(+1.15%)
Nov 11, 2003	16.16	16.17	16.00	16.01	172,354	+0.01(+0.04%)
Nov 10, 2003	16.13	16.13	15.99	16.00	266,199	-0.09(-0.53%)
Nov 07, 2003	16.17	16.23	16.08	16.09	232,184	-0.01(-0.04%)
Nov 06, 2003	16.17	16.17	16.09	16.09	217,606	-0.03(-0.16%)
Nov 05, 2003	16.23	16.27	16.06	16.12	282,903	-0.05(-0.33%)
Nov 04, 2003	16.22	16.25	16.11	16.17	237,007	-0.05(-0.32%)
Nov 03, 2003	16.20	16.27	16.08	16.23	367,486	+0.09(+0.57%)
Oct 31, 2003	16.21	16.29	16.08	16.13	341,215	-0.04(-0.24%)
Oct 30, 2003	16.34	16.38	16.17	16.17	212,139	-0.13(-0.81%)
Oct 29, 2003	16.36	16.43	16.27	16.31	197,865	-0.01(-0.04%)
Oct 28, 2003	16.13	16.31	16.13	16.31	248,433	+0.18(+1.10%)
Oct 27, 2003	16.00	16.13	16.00	16.13	197,561	+0.16(+1.03%)
Oct 24, 2003	16.12	16.15	15.97	15.97	208,343	-0.11(-0.70%)
Oct 23, 2003	16.13	16.20	16.04	16.08	203,028	-0.05(-0.33%)
Oct 22, 2003	16.24	16.33	16.13	16.13	287,307	-0.13(-0.77%)
Oct 21, 2003	16.32	16.39	16.23	16.26	237,955	-0.01(-0.08%)
Oct 20, 2003	16.20	16.20	16.20	16.27	206,825	+0.04(+0.24%)
Oct 17, 2003	16.33	16.33	16.18	16.23	278,803	-0.01(-0.08%)
Oct 16, 2003	16.28	16.29	16.10	16.25	215,784	+0.07(+0.45%)
Oct 15, 2003	16.30	16.33	16.14	16.17	220,188	-0.14(-0.85%)
Oct 14, 2003	16.23	16.32	16.22	16.31	164,002	+0.12(+0.73%)
Oct 13, 2003	16.07	16.26	16.07	16.19	184,350	+0.07(+0.45%)
Oct 10, 2003	16.25	16.27	16.07	16.12	287,003	-0.03(-0.20%)
Oct 09, 2003	16.11	16.22	16.08	16.15	283,359	+0.13(+0.82%)
Oct 08, 2003	16.33	16.33	15.96	16.02	171,594	-0.31(-1.90%)
Oct 07, 2003	16.20	16.33	16.13	16.33	159,902	-0.02(-0.12%)
Oct 06, 2003	16.35	16.35	16.21	16.35	210,469	+0.09(+0.53%)
Oct 03, 2003	16.24	16.33	16.13	16.27	261,340	+0.12(+0.73%)
Oct 02, 2003	16.01	16.15	16.00	16.15	152,005	+0.11(+0.66%)
Oct 01, 2003	15.86	16.05	15.84	16.04	261,340	+0.28(+1.75%)
Sep 30, 2003	15.84	15.98	15.77	15.77	268,781	-0.10(-0.62%)
Sep 29, 2003	15.69	15.96	15.69	15.86	307,959	+0.18(+1.13%)
Sep 26, 2003	15.86	15.90	15.68	15.69	246,003	-0.10(-0.63%)
Sep 25, 2003	15.87	16.05	15.78	15.78	334,534	-0.09(-0.54%)
Sep 24, 2003	16.13	16.18	15.87	15.87	262,099	-0.18(-1.15%)
Sep 23, 2003	15.92	16.05	15.87	16.05	327,093	+0.20(+1.25%)
Sep 22, 2003	15.96	16.00	15.82	15.86	295,355	-0.11(-0.70%)
Sep 19, 2003	15.85	15.97	15.85	15.97	289,433	+0.13(+0.79%)
Sep 18, 2003	15.90	16.02	15.84	15.84	253,596	-0.04(-0.25%)
Sep 17, 2003	16.04	16.04	15.88	15.88	173,113	-0.15(-0.94%)
Sep 16, 2003	15.98	16.07	15.98	16.04	152,005	+0.06(+0.37%)
Sep 15, 2003	16.07	16.12	15.97	15.98	178,124	-0.09(-0.57%)
Sep 12, 2003	16.07	16.16	16.02	16.07	160,661	-0.03(-0.20%)
Sep 11, 2003	16.04	16.13	16.00	16.10	165,065	+0.06(+0.37%)
Sep 10, 2003	16.15	16.20	16.01	16.04	164,609	-0.18(-1.10%)
Sep 09, 2003	16.30	16.33	16.13	16.22	244,940	-0.06(-0.36%)
Sep 08, 2003	16.13	16.29	16.09	16.28	199,839	+0.18(+1.10%)
Sep 05, 2003	16.09	16.27	16.04	16.10	221,403	-0.05(-0.33%)
Sep 04, 2003	16.23	16.23	16.02	16.15	295,052	-0.05(-0.28%)
Sep 03, 2003	16.45	16.45	16.10	16.20	308,567	-0.24(-1.48%)
Sep 02, 2003	16.04	16.44	15.96	16.44	253,444	+0.41(+2.55%)
Aug 29, 2003	16.23	16.24	15.92	16.04	146,994	-0.20(-1.22%)
Aug 28, 2003	16.23	16.26	16.00	16.23	316,463	+0.06(+0.37%)
Aug 27, 2003	16.10	16.24	16.04	16.17	217,151	+0.07(+0.45%)
Aug 26, 2003	16.07	16.15	15.88	16.10	369,612	-0.03(-0.20%)
Aug 25, 2003	16.04	16.16	15.96	16.13	277,589	+0.10(+0.62%)
Aug 22, 2003	16.25	16.29	15.93	16.04	390,112	-0.21(-1.30%)
Aug 21, 2003	16.09	16.27	16.08	16.25	481,225	-0.08(-0.48%)
Aug 20, 2003	16.00	16.39	15.98	16.32	652,971	+0.32(+1.97%)
Aug 19, 2003	15.98	16.03	15.92	16.01	271,818	+0.03(+0.21%)
Aug 18, 2003	15.94	16.03	15.90	15.98	310,389	+0.10(+0.62%)
Aug 15, 2003	15.83	15.96	15.81	15.88	176,909	+0.08(+0.50%)
Aug 14, 2003	15.85	15.95	15.71	15.80	220,795	-0.11(-0.66%)
Aug 13, 2003	15.87	15.98	15.81	15.90	166,128	-0.05(-0.33%)
Aug 12, 2003	15.80	15.97	15.73	15.96	179,187	+0.16(+1.00%)
Aug 11, 2003	15.54	15.80	15.52	15.80	217,302	+0.28(+1.83%)
Aug 08, 2003	15.52	15.65	15.38	15.51	258,759	-0.02(-0.13%)
Aug 07, 2003	15.35	15.59	15.30	15.53	223,984	+0.26(+1.68%)
Aug 06, 2003	15.33	15.47	15.24	15.28	192,398	-0.05(-0.34%)
Aug 05, 2003	15.62	15.69	15.15	15.33	400,590	-0.34(-2.19%)
Aug 04, 2003	15.88	15.88	15.51	15.67	252,684	-0.14(-0.92%)
Aug 01, 2003	16.13	16.13	15.81	15.82	156,713	-0.23(-1.44%)
Jul 31, 2003	16.14	16.25	16.01	16.05	164,913	-0.11(-0.65%)
Jul 30, 2003	16.12	16.19	15.84	16.15	188,298	+0.10(+0.62%)
Jul 29, 2003	15.94	16.07	15.87	16.05	229,603	+0.15(+0.95%)
Jul 28, 2003	16.13	16.15	15.89	15.90	228,084	-0.17(-1.07%)
Jul 25, 2003	16.13	16.17	15.94	16.07	144,868	+0.02(+0.12%)
Jul 24, 2003	16.10	16.20	15.96	16.05	200,447	+0.02(+0.12%)
Jul 23, 2003	16.04	16.08	15.88	16.04	175,391	+0.05(+0.33%)
Jul 22, 2003	15.97	16.07	15.90	15.98	278,196	+0.11(+0.71%)
Jul 21, 2003	16.19	16.19	15.84	15.87	249,647	-0.27(-1.67%)
Jul 18, 2003	16.00	16.17	15.92	16.14	258,607	+0.27(+1.70%)
Jul 17, 2003	16.10	16.13	15.85	15.87	234,614	-0.16(-0.99%)
Jul 16, 2003	16.13	16.22	15.98	16.03	220,795	-0.11(-0.65%)
Jul 15, 2003	16.32	16.41	16.06	16.13	201,054	-0.25(-1.53%)
Jul 14, 2003	16.42	16.46	16.32	16.38	281,992	+0.06(+0.36%)
Jul 11, 2003	16.27	16.34	16.20	16.32	236,284	+0.13(+0.77%)
Jul 10, 2003	16.45	16.45	16.13	16.20	340,456	-0.18(-1.13%)
Jul 09, 2003	16.30	16.79	16.13	16.38	377,205	+0.15(+0.93%)
Jul 08, 2003	16.52	16.52	16.10	16.23	379,938	-0.23(-1.40%)
Jul 07, 2003	16.53	16.56	16.33	16.46	243,573	+0.08(+0.48%)
Jul 03, 2003	16.50	16.50	16.37	16.38	119,053	-0.13(-0.76%)
Jul 02, 2003	16.43	16.51	16.32	16.51	322,537	+0.21(+1.29%)