Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)