Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.870	4.879	4.879	4.879	3,168,007	+0.04(+0.90%)
Dec 30, 2009	4.818	4.844	4.797	4.835	817,325	-0.01(-0.28%)
Dec 29, 2009	4.818	4.869	4.818	4.849	1,436,772	+0.06(+1.28%)
Dec 28, 2009	4.796	4.812	4.758	4.788	1,169,443	+0.03(+0.55%)
Dec 24, 2009	4.761	4.785	4.699	4.762	1,126,328	+0.01(+0.13%)
Dec 23, 2009	4.763	4.812	4.743	4.755	2,357,010	+0.03(+0.67%)
Dec 22, 2009	4.734	4.754	4.706	4.724	2,451,757	+0.01(+0.22%)
Dec 21, 2009	4.794	4.877	4.707	4.713	2,908,806	-0.06(-1.33%)
Dec 18, 2009	4.777	4.826	4.731	4.776	2,775,142	+0.01(+0.29%)
Dec 17, 2009	4.820	4.820	4.706	4.763	2,695,401	-0.07(-1.36%)
Dec 16, 2009	4.810	4.880	4.810	4.828	1,442,892	+0.02(+0.40%)
Dec 15, 2009	4.801	4.829	4.799	4.809	1,273,019	-0.01(-0.20%)
Dec 14, 2009	4.824	4.828	4.794	4.819	2,158,621	-0.00(-0.04%)
Dec 11, 2009	4.807	4.901	4.785	4.821	2,716,537	+0.01(+0.20%)
Dec 10, 2009	4.764	4.811	4.754	4.811	2,567,999	+0.06(+1.33%)
Dec 09, 2009	4.662	4.748	4.623	4.748	2,444,320	+0.07(+1.58%)
Dec 08, 2009	4.636	4.690	4.594	4.674	2,334,415	+0.01(+0.18%)
Dec 07, 2009	4.567	4.685	4.552	4.666	2,818,967	+0.09(+2.01%)
Dec 04, 2009	4.681	4.717	4.564	4.574	3,509,439	-0.06(-1.21%)
Dec 03, 2009	4.512	4.681	4.512	4.630	3,004,604	-0.02(-0.36%)
Dec 02, 2009	4.695	4.695	4.612	4.647	3,217,355	-0.05(-1.01%)
Dec 01, 2009	4.649	4.727	4.634	4.694	4,349,245	+0.18(+4.00%)
Nov 30, 2009	4.489	4.522	4.476	4.514	2,298,747	+0.04(+0.97%)
Nov 27, 2009	4.438	4.482	4.336	4.470	995,184	-0.06(-1.28%)
Nov 25, 2009	4.425	4.529	4.424	4.528	2,844,972	+0.14(+3.15%)
Nov 24, 2009	4.410	4.431	4.366	4.390	2,051,957	-0.04(-0.88%)
Nov 23, 2009	4.417	4.480	4.413	4.429	3,939,062	+0.07(+1.55%)
Nov 20, 2009	4.327	4.387	4.321	4.362	2,114,910	-0.01(-0.17%)
Nov 19, 2009	4.421	4.439	4.340	4.369	2,020,125	-0.07(-1.55%)
Nov 18, 2009	4.439	4.508	4.414	4.438	2,703,321	+0.01(+0.19%)
Nov 17, 2009	4.349	4.442	4.325	4.429	2,437,622	+0.05(+1.18%)
Nov 16, 2009	4.381	4.396	4.356	4.377	1,545,578	+0.02(+0.53%)
Nov 13, 2009	4.298	4.354	4.288	4.354	1,592,160	+0.07(+1.65%)
Nov 12, 2009	4.313	4.333	4.271	4.283	1,521,865	-0.08(-1.89%)
Nov 11, 2009	4.357	4.381	4.344	4.366	2,200,002	+0.03(+0.71%)
Nov 10, 2009	4.291	4.351	4.283	4.335	2,722,534	+0.02(+0.49%)
Nov 09, 2009	4.281	4.316	4.271	4.314	2,380,391	+0.12(+2.90%)
Nov 06, 2009	4.230	4.274	4.176	4.193	2,303,626	-0.09(-2.00%)
Nov 05, 2009	4.253	4.278	4.219	4.278	2,527,878	+0.04(+1.00%)
Nov 04, 2009	4.200	4.282	4.200	4.236	3,409,975	+0.11(+2.58%)
Nov 03, 2009	4.090	4.142	4.045	4.129	2,889,660	+0.03(+0.77%)
Nov 02, 2009	4.081	4.128	4.054	4.098	3,560,436	-0.00(-0.05%)
Oct 30, 2009	4.070	4.139	4.042	4.100	4,186,459	-0.01(-0.13%)
Oct 29, 2009	4.087	4.121	4.049	4.105	3,112,623	+0.04(+0.88%)
Oct 28, 2009	4.094	4.127	4.045	4.069	3,343,280	-0.05(-1.23%)
Oct 27, 2009	4.148	4.153	4.092	4.120	2,877,571	-0.02(-0.43%)
Oct 26, 2009	4.223	4.252	4.115	4.138	2,396,089	-0.09(-2.17%)
Oct 23, 2009	4.238	4.241	4.213	4.230	2,004,948	-0.05(-1.14%)
Oct 22, 2009	4.303	4.303	4.232	4.278	2,774,175	-0.01(-0.30%)
Oct 21, 2009	4.290	4.360	4.290	4.291	2,031,844	-0.03(-0.61%)
Oct 20, 2009	4.318	4.339	4.314	4.317	1,774,775	-0.05(-1.18%)
Oct 19, 2009	4.343	4.378	4.297	4.369	2,818,266	+0.05(+1.07%)
Oct 16, 2009	4.329	4.336	4.292	4.322	2,217,292	-0.03(-0.75%)
Oct 15, 2009	4.358	4.412	4.340	4.355	2,306,724	-0.04(-0.86%)
Oct 14, 2009	4.410	4.460	4.387	4.393	3,508,539	+0.03(+0.70%)
Oct 13, 2009	4.334	4.375	4.323	4.363	2,675,573	+0.06(+1.37%)
Oct 12, 2009	4.362	4.365	4.297	4.303	1,317,063	-0.03(-0.61%)
Oct 09, 2009	4.233	4.348	4.233	4.330	3,483,907	+0.10(+2.29%)
Oct 08, 2009	4.168	4.243	4.166	4.233	2,511,924	+0.10(+2.30%)
Oct 07, 2009	4.105	4.140	4.064	4.138	1,875,481	+0.04(+0.90%)
Oct 06, 2009	4.083	4.124	4.054	4.101	2,006,426	+0.05(+1.33%)
Oct 05, 2009	3.953	4.060	3.953	4.047	2,070,648	+0.07(+1.72%)
Oct 02, 2009	3.973	4.004	3.927	3.978	2,506,335	-0.00(-0.11%)
Oct 01, 2009	4.113	4.113	3.977	3.983	2,187,251	-0.11(-2.76%)
Sep 30, 2009	4.068	4.111	4.009	4.096	3,313,210	+0.08(+2.00%)
Sep 29, 2009	4.025	4.047	3.996	4.015	2,457,062	-0.03(-0.63%)
Sep 28, 2009	3.974	4.056	3.972	4.041	1,537,203	+0.07(+1.75%)
Sep 25, 2009	4.021	4.040	3.969	3.971	1,868,281	-0.03(-0.64%)
Sep 24, 2009	4.066	4.084	3.959	3.997	2,559,302	-0.06(-1.43%)
Sep 23, 2009	4.009	4.117	4.009	4.054	2,600,731	+0.03(+0.79%)
Sep 22, 2009	4.028	4.030	3.976	4.023	1,977,958	+0.03(+0.77%)
Sep 21, 2009	3.970	4.005	3.936	3.992	2,317,448	-0.02(-0.55%)
Sep 18, 2009	3.991	4.023	3.971	4.014	2,682,290	+0.01(+0.26%)
Sep 17, 2009	4.032	4.060	3.985	4.004	2,000,524	-0.04(-1.03%)
Sep 16, 2009	4.073	4.081	4.006	4.045	2,440,019	-0.02(-0.46%)
Sep 15, 2009	4.011	4.064	4.008	4.064	1,632,679	+0.06(+1.56%)
Sep 14, 2009	3.920	4.006	3.911	4.002	1,161,826	+0.04(+1.07%)
Sep 11, 2009	3.945	3.960	3.917	3.959	1,547,510	+0.02(+0.54%)
Sep 10, 2009	3.935	3.947	3.917	3.938	1,661,536	+0.01(+0.13%)
Sep 09, 2009	3.989	3.996	3.914	3.933	1,473,322	-0.04(-1.09%)
Sep 08, 2009	4.030	4.030	3.961	3.976	2,107,729	+0.03(+0.83%)
Sep 04, 2009	3.895	3.953	3.893	3.944	1,279,755	+0.07(+1.94%)
Sep 03, 2009	3.870	3.921	3.858	3.869	2,078,237	+0.03(+0.83%)
Sep 02, 2009	3.880	3.880	3.833	3.837	1,910,524	-0.06(-1.52%)
Sep 01, 2009	3.936	3.954	3.857	3.896	2,098,141	-0.03(-0.81%)
Aug 31, 2009	3.893	3.945	3.864	3.928	1,887,076	-0.02(-0.53%)
Aug 28, 2009	3.985	3.995	3.927	3.949	1,486,263	-0.01(-0.27%)
Aug 27, 2009	3.926	3.973	3.878	3.959	1,601,634	+0.03(+0.64%)
Aug 26, 2009	3.964	3.964	3.911	3.934	1,539,723	-0.03(-0.88%)
Aug 25, 2009	4.047	4.113	3.957	3.969	2,416,325	-0.05(-1.13%)
Aug 24, 2009	4.047	4.047	3.994	4.014	2,324,743	+0.03(+0.77%)
Aug 21, 2009	4.010	4.020	3.971	3.984	1,864,586	+0.01(+0.24%)
Aug 20, 2009	3.960	3.984	3.953	3.974	1,132,316	-0.01(-0.19%)
Aug 19, 2009	3.891	3.984	3.880	3.982	1,675,889	+0.01(+0.37%)
Aug 18, 2009	3.900	3.969	3.888	3.967	5,551,885	+0.08(+2.18%)
Aug 17, 2009	3.907	3.928	3.868	3.882	2,132,313	-0.10(-2.41%)
Aug 14, 2009	4.012	4.012	3.932	3.978	1,452,300	-0.00(-0.03%)
Aug 13, 2009	3.991	4.022	3.954	3.979	1,510,203	-0.04(-0.97%)
Aug 12, 2009	3.934	4.039	3.934	4.018	1,744,175	+0.07(+1.68%)
Aug 11, 2009	3.993	4.027	3.936	3.952	2,126,960	-0.10(-2.50%)
Aug 10, 2009	4.071	4.080	4.027	4.053	2,592,924	-0.04(-1.08%)
Aug 07, 2009	4.110	4.110	4.044	4.098	2,411,778	+0.03(+0.83%)
Aug 06, 2009	4.124	4.124	4.044	4.064	1,983,377	-0.07(-1.69%)
Aug 05, 2009	4.135	4.170	4.107	4.134	2,990,877	-0.01(-0.36%)
Aug 04, 2009	4.111	4.179	4.108	4.148	3,234,834	+0.06(+1.50%)
Aug 03, 2009	4.123	4.132	4.081	4.087	2,470,050	-0.01(-0.31%)
Jul 31, 2009	3.958	4.124	3.956	4.100	4,557,326	+0.15(+3.88%)
Jul 30, 2009	3.866	3.959	3.856	3.947	2,147,158	+0.10(+2.72%)
Jul 29, 2009	3.845	3.857	3.811	3.842	2,114,862	-0.01(-0.25%)
Jul 28, 2009	3.845	3.871	3.796	3.852	2,719,294	+0.02(+0.58%)
Jul 27, 2009	3.864	3.873	3.824	3.830	2,059,602	-0.03(-0.68%)
Jul 24, 2009	3.868	3.874	3.835	3.856	18,397	+0.01(+0.27%)
Jul 23, 2009	3.828	3.873	3.809	3.845	2,587,960	+0.05(+1.28%)
Jul 22, 2009	3.806	3.838	3.796	3.797	2,182,542	+0.00(+0.11%)
Jul 21, 2009	3.859	3.865	3.773	3.793	2,213,862	-0.01(-0.28%)
Jul 20, 2009	3.880	3.880	3.799	3.803	4,991,799	-0.00(-0.11%)
Jul 17, 2009	3.818	3.828	3.790	3.807	4,398,025	+0.01(+0.36%)
Jul 16, 2009	3.748	3.800	3.744	3.794	2,269,577	+0.03(+0.93%)
Jul 15, 2009	3.706	3.786	3.706	3.759	2,437,736	+0.10(+2.68%)
Jul 14, 2009	3.626	3.667	3.593	3.661	1,663,090	+0.08(+2.15%)
Jul 13, 2009	3.551	3.593	3.529	3.584	1,926,942	+0.02(+0.56%)
Jul 10, 2009	3.584	3.600	3.540	3.564	1,672,355	-0.04(-1.03%)
Jul 09, 2009	3.562	3.628	3.542	3.600	4,017,988	+0.09(+2.49%)
Jul 08, 2009	3.510	3.564	3.461	3.513	4,357,307	+0.00(+0.03%)
Jul 07, 2009	3.607	3.657	3.511	3.512	3,719,414	-0.13(-3.59%)
Jul 06, 2009	3.646	3.648	3.593	3.643	1,746,051	-0.02(-0.46%)
Jul 02, 2009	3.686	3.720	3.659	3.660	1,529,984	-0.04(-1.06%)
Jul 01, 2009	3.712	3.736	3.690	3.699	1,708,061	+0.03(+0.89%)
Jun 30, 2009	3.698	3.725	3.633	3.666	2,757,881	-0.03(-0.69%)
Jun 29, 2009	3.682	3.707	3.659	3.691	2,010,794	-0.02(-0.46%)
Jun 26, 2009	3.681	3.736	3.671	3.708	2,659,733	+0.01(+0.34%)
Jun 25, 2009	3.625	3.716	3.619	3.695	3,527,941	+0.08(+2.28%)
Jun 24, 2009	3.549	3.623	3.546	3.613	2,775,653	+0.06(+1.81%)
Jun 23, 2009	3.507	3.552	3.465	3.549	3,121,728	+0.05(+1.57%)
Jun 22, 2009	3.622	3.622	3.494	3.494	3,108,692	-0.13(-3.55%)
Jun 19, 2009	3.591	3.647	3.591	3.623	2,895,761	+0.04(+1.18%)
Jun 18, 2009	3.596	3.616	3.566	3.580	1,868,830	-0.01(-0.41%)
Jun 17, 2009	3.619	3.621	3.515	3.595	4,077,615	-0.05(-1.45%)
Jun 16, 2009	3.738	3.744	3.621	3.648	2,121,475	-0.04(-1.03%)
Jun 15, 2009	3.755	3.755	3.633	3.686	3,911,380	-0.09(-2.32%)
Jun 12, 2009	3.773	3.791	3.725	3.774	3,269,205	-0.03(-0.72%)
Jun 11, 2009	3.754	3.837	3.752	3.801	4,702,207	+0.08(+2.24%)
Jun 10, 2009	3.766	3.766	3.678	3.718	2,913,240	-0.03(-0.87%)
Jun 09, 2009	3.745	3.790	3.739	3.750	2,946,057	+0.03(+0.74%)
Jun 08, 2009	3.689	3.741	3.657	3.723	2,882,308	+0.04(+1.18%)
Jun 05, 2009	3.766	3.767	3.650	3.680	3,452,578	-0.11(-2.84%)
Jun 04, 2009	3.712	3.803	3.709	3.787	2,403,536	+0.09(+2.40%)
Jun 03, 2009	3.731	3.775	3.690	3.699	2,590,499	-0.11(-2.80%)
Jun 02, 2009	3.722	3.814	3.722	3.805	4,028,475	+0.07(+1.78%)
Jun 01, 2009	3.752	3.777	3.727	3.739	2,802,142	-0.01(-0.25%)
May 29, 2009	3.682	3.754	3.679	3.748	3,239,903	+0.12(+3.35%)
May 28, 2009	3.592	3.646	3.567	3.627	4,436,119	+0.05(+1.45%)
May 27, 2009	3.593	3.618	3.570	3.575	6,601,477	-0.01(-0.15%)
May 26, 2009	3.483	3.583	3.477	3.580	2,728,986	+0.06(+1.74%)
May 22, 2009	3.512	3.559	3.499	3.519	3,301,359	+0.05(+1.34%)
May 21, 2009	3.473	3.491	3.437	3.473	2,624,917	-0.02(-0.51%)
May 20, 2009	3.451	3.516	3.451	3.491	3,907,714	+0.08(+2.38%)
May 19, 2009	3.399	3.440	3.381	3.409	3,477,067	+0.02(+0.56%)
May 18, 2009	3.328	3.401	3.328	3.390	2,822,160	+0.08(+2.52%)
May 15, 2009	3.327	3.365	3.302	3.307	3,456,149	-0.03(-0.79%)
May 14, 2009	3.305	3.352	3.296	3.333	5,407,638	+0.05(+1.51%)
May 13, 2009	3.357	3.388	3.280	3.284	4,898,663	-0.13(-3.83%)
May 12, 2009	3.453	3.453	3.382	3.415	4,709,682	-0.03(-0.80%)
May 11, 2009	3.360	3.445	3.339	3.442	3,540,740	+0.07(+2.07%)
May 08, 2009	3.418	3.424	3.341	3.372	4,390,617	+0.01(+0.25%)
May 07, 2009	3.513	3.513	3.345	3.364	3,494,944	-0.11(-3.25%)
May 06, 2009	3.484	3.496	3.428	3.477	3,989,254	+0.05(+1.45%)
May 05, 2009	3.462	3.475	3.415	3.427	2,715,846	-0.03(-0.92%)
May 04, 2009	3.377	3.459	3.362	3.459	3,042,385	+0.11(+3.25%)
May 01, 2009	3.277	3.361	3.252	3.350	2,798,229	+0.09(+2.89%)
Apr 30, 2009	3.262	3.314	3.243	3.256	3,733,303	+0.03(+0.82%)
Apr 29, 2009	3.189	3.269	3.189	3.230	2,828,697	+0.04(+1.32%)
Apr 28, 2009	3.203	3.222	3.180	3.188	2,797,765	-0.02(-0.76%)
Apr 27, 2009	3.217	3.254	3.199	3.212	2,383,508	-0.00(-0.13%)
Apr 24, 2009	3.211	3.238	3.200	3.216	2,619,754	+0.03(+1.03%)
Apr 23, 2009	3.147	3.186	3.129	3.184	3,606,999	+0.03(+1.11%)
Apr 22, 2009	3.135	3.193	3.128	3.149	3,435,895	-0.01(-0.17%)
Apr 21, 2009	3.089	3.161	3.089	3.154	2,845,806	+0.03(+0.98%)
Apr 20, 2009	3.182	3.186	3.114	3.123	3,176,846	-0.11(-3.52%)
Apr 17, 2009	3.158	3.252	3.158	3.237	3,030,477	+0.06(+1.96%)
Apr 16, 2009	3.167	3.195	3.146	3.175	2,881,531	+0.02(+0.57%)
Apr 15, 2009	3.113	3.162	3.105	3.157	3,671,942	+0.03(+0.95%)
Apr 14, 2009	3.147	3.152	3.120	3.128	3,266,600	-0.02(-0.67%)
Apr 13, 2009	3.133	3.161	3.113	3.149	3,697,852	+0.01(+0.27%)
Apr 09, 2009	3.177	3.193	3.113	3.140	3,251,593	+0.02(+0.54%)
Apr 08, 2009	3.064	3.127	3.064	3.123	5,150,010	+0.04(+1.23%)
Apr 07, 2009	3.082	3.105	3.072	3.085	4,626,806	-0.03(-0.85%)
Apr 06, 2009	3.124	3.136	3.062	3.112	6,000,721	-0.02(-0.71%)
Apr 03, 2009	3.121	3.147	3.106	3.134	7,058,460	+0.01(+0.37%)
Apr 02, 2009	3.115	3.158	3.103	3.122	4,723,570	+0.08(+2.64%)
Apr 01, 2009	2.998	3.052	2.990	3.042	7,506,841	+0.00(+0.07%)
Mar 31, 2009	3.019	3.066	2.990	3.040	6,483,794	+0.06(+2.09%)
Mar 30, 2009	3.008	3.024	2.952	2.978	5,952,575	-0.23(-7.08%)
Mar 26, 2009	3.224	3.270	3.171	3.205	9,521,538	-0.02(-0.49%)
Mar 25, 2009	3.256	3.271	3.179	3.220	10,007,918	+0.00(+0.00%)
Mar 24, 2009	3.306	3.332	3.203	3.220	9,054,674	-0.13(-3.97%)
Mar 23, 2009	3.331	3.355	3.326	3.353	6,129,326	+0.09(+2.92%)
Mar 20, 2009	3.281	3.324	3.253	3.258	4,472,167	-0.02(-0.71%)
Mar 19, 2009	3.370	3.405	3.270	3.282	6,001,431	-0.04(-1.18%)
Mar 18, 2009	3.323	3.349	3.224	3.321	5,882,820	-0.01(-0.19%)
Mar 17, 2009	3.136	3.327	3.108	3.327	6,789,141	+0.18(+5.56%)
Mar 16, 2009	3.094	3.216	3.085	3.152	4,488,225	+0.06(+1.98%)
Mar 13, 2009	3.086	3.116	3.052	3.091	0	+0.01(+0.17%)
Mar 12, 2009	3.025	3.099	3.009	3.085	3,450,768	+0.05(+1.67%)
Mar 11, 2009	3.058	3.061	3.004	3.035	4,221,862	-0.00(-0.07%)
Mar 10, 2009	2.986	3.084	2.986	3.037	4,074,337	+0.08(+2.57%)
Mar 09, 2009	2.933	3.005	2.902	2.961	5,885,966	-0.01(-0.46%)
Mar 06, 2009	2.961	3.040	2.924	2.975	0	+0.03(+1.18%)
Mar 05, 2009	2.989	3.020	2.918	2.940	3,741,876	-0.12(-3.83%)
Mar 04, 2009	3.026	3.087	2.967	3.057	9,327,195	+0.04(+1.44%)
Mar 02, 2009	3.089	3.108	2.970	3.014	7,636,233	-0.13(-4.16%)
Feb 27, 2009	3.196	3.211	3.125	3.144	0	-0.13(-3.90%)
Feb 26, 2009	3.253	3.326	3.219	3.272	6,853,117	+0.06(+1.84%)
Feb 25, 2009	3.226	3.257	3.149	3.213	11,379,540	-0.03(-0.88%)
Feb 24, 2009	3.250	3.314	3.174	3.242	11,151,773	-0.01(-0.20%)
Feb 23, 2009	3.415	3.438	3.234	3.248	8,480,094	-0.15(-4.50%)
Feb 20, 2009	3.352	3.516	3.325	3.401	0	-0.03(-1.01%)
Feb 19, 2009	3.404	3.454	3.381	3.436	5,754,442	+0.08(+2.29%)
Feb 18, 2009	3.409	3.409	3.330	3.359	5,340,062	-0.03(-0.96%)
Feb 17, 2009	3.483	3.483	3.363	3.391	6,860,488	-0.15(-4.23%)
Feb 13, 2009	3.642	3.642	3.511	3.541	5,796,060	+0.01(+0.18%)
Feb 12, 2009	3.502	3.535	3.451	3.535	6,272,692	+0.01(+0.30%)
Feb 11, 2009	3.513	3.569	3.486	3.524	9,492,767	-0.04(-1.04%)
Feb 10, 2009	3.653	3.690	3.530	3.561	6,138,743	-0.11(-3.10%)
Feb 09, 2009	3.660	3.723	3.641	3.675	5,598,761	+0.05(+1.37%)
Feb 06, 2009	3.510	3.657	3.479	3.626	8,004,712	+0.07(+2.08%)
Feb 05, 2009	3.538	3.587	3.508	3.552	5,367,707	+0.01(+0.21%)
Feb 04, 2009	3.502	3.596	3.491	3.545	7,521,572	+0.04(+1.02%)
Feb 03, 2009	3.432	3.519	3.432	3.509	9,313,420	+0.06(+1.87%)
Feb 02, 2009	3.417	3.462	3.381	3.444	4,773,288	-0.02(-0.52%)
Jan 30, 2009	3.509	3.513	3.390	3.462	0	-0.05(-1.53%)
Jan 29, 2009	3.524	3.579	3.496	3.516	6,571,123	-0.00(-0.06%)
Jan 28, 2009	3.517	3.561	3.482	3.518	4,531,320	+0.08(+2.27%)
Jan 27, 2009	3.428	3.462	3.387	3.440	4,818,468	+0.01(+0.31%)
Jan 26, 2009	3.407	3.461	3.381	3.429	4,561,428	+0.07(+1.98%)
Jan 23, 2009	3.248	3.386	3.244	3.363	6,249,832	+0.05(+1.43%)
Jan 22, 2009	3.308	3.350	3.240	3.315	8,075,547	-0.06(-1.72%)
Jan 21, 2009	3.346	3.378	3.239	3.374	7,622,373	+0.05(+1.59%)
Jan 20, 2009	3.441	3.444	3.302	3.321	8,938,972	-0.10(-2.96%)
Jan 16, 2009	3.423	3.437	3.347	3.422	0	+0.02(+0.65%)
Jan 15, 2009	3.367	3.421	3.299	3.400	6,684,561	+0.03(+0.94%)
Jan 14, 2009	3.370	3.409	3.342	3.368	4,431,752	-0.07(-2.09%)
Jan 13, 2009	3.409	3.457	3.363	3.440	5,734,765	+0.03(+0.90%)
Jan 12, 2009	3.489	3.497	3.390	3.409	3,241,267	-0.10(-2.77%)
Jan 09, 2009	3.558	3.562	3.484	3.507	3,903,138	-0.09(-2.38%)
Jan 08, 2009	3.492	3.592	3.446	3.592	4,939,703	+0.12(+3.40%)
Jan 07, 2009	3.542	3.573	3.446	3.474	4,554,815	-0.06(-1.76%)
Jan 06, 2009	3.622	3.630	3.522	3.536	5,606,387	-0.03(-0.77%)
Jan 05, 2009	3.527	3.613	3.527	3.564	5,908,504	+0.05(+1.56%)
Jan 02, 2009	3.436	3.537	3.419	3.509	0	+0.08(+2.37%)