Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.328	3.333	3.309	3.328	1,551,506	+0.00(+0.00%)
Feb 27, 2006	3.308	3.338	3.306	3.328	367,511	+0.01(+0.29%)
Feb 24, 2006	3.321	3.335	3.308	3.318	878,997	-0.01(-0.19%)
Feb 23, 2006	3.339	3.353	3.282	3.325	766,281	-0.02(-0.66%)
Feb 22, 2006	3.332	3.356	3.321	3.347	586,313	+0.01(+0.41%)
Feb 21, 2006	3.281	3.333	3.274	3.333	1,752,311	+0.04(+1.32%)
Feb 17, 2006	3.273	3.301	3.250	3.290	2,819,800	+0.04(+1.27%)
Feb 16, 2006	3.176	3.253	3.168	3.249	2,375,566	+0.01(+0.46%)
Feb 15, 2006	3.293	3.293	3.197	3.234	4,203,653	-0.06(-1.73%)
Feb 14, 2006	3.257	3.303	3.255	3.291	1,302,393	+0.03(+0.97%)
Feb 13, 2006	3.293	3.300	3.236	3.259	1,698,321	-0.05(-1.56%)
Feb 10, 2006	3.363	3.363	3.298	3.311	1,560,030	-0.05(-1.54%)
Feb 09, 2006	3.359	3.409	3.357	3.363	1,018,235	+0.03(+0.76%)
Feb 08, 2006	3.345	3.354	3.309	3.337	1,640,542	-0.01(-0.44%)
Feb 07, 2006	3.353	3.355	3.312	3.352	1,463,416	-0.00(-0.06%)
Feb 06, 2006	3.349	3.360	3.324	3.354	875,208	+0.01(+0.35%)
Feb 03, 2006	3.318	3.348	3.277	3.342	1,066,542	+0.02(+0.73%)
Feb 02, 2006	3.345	3.378	3.311	3.318	1,219,987	-0.03(-0.79%)
Feb 01, 2006	3.355	3.363	3.339	3.345	1,757,047	-0.01(-0.22%)
Jan 31, 2006	3.355	3.370	3.339	3.352	1,392,377	-0.00(-0.09%)
Jan 30, 2006	3.353	3.378	3.346	3.355	719,868	+0.00(+0.06%)
Jan 27, 2006	3.336	3.377	3.336	3.353	435,709	+0.02(+0.51%)
Jan 26, 2006	3.359	3.368	3.315	3.336	4,190,392	-0.03(-0.79%)
Jan 25, 2006	3.355	3.377	3.341	3.363	2,961,880	+0.02(+0.70%)
Jan 24, 2006	3.289	3.341	3.279	3.339	2,205,070	+0.05(+1.48%)
Jan 23, 2006	3.221	3.293	3.221	3.291	1,195,360	+0.06(+1.90%)
Jan 20, 2006	3.224	3.259	3.214	3.230	502,013	+0.02(+0.66%)
Jan 19, 2006	3.186	3.216	3.151	3.208	709,449	+0.03(+0.90%)
Jan 18, 2006	3.216	3.216	3.147	3.180	1,020,129	-0.05(-1.54%)
Jan 17, 2006	3.273	3.277	3.221	3.230	832,584	-0.03(-1.00%)
Jan 13, 2006	3.241	3.272	3.241	3.262	486,858	+0.02(+0.59%)
Jan 12, 2006	3.265	3.272	3.220	3.243	631,779	-0.02(-0.68%)
Jan 11, 2006	3.262	3.282	3.262	3.265	662,089	+0.00(+0.06%)
Jan 10, 2006	3.206	3.272	3.197	3.263	823,112	+0.06(+1.78%)
Jan 09, 2006	3.240	3.240	3.203	3.206	869,525	-0.05(-1.49%)
Jan 06, 2006	3.271	3.271	3.228	3.255	1,052,334	-0.02(-0.48%)
Jan 05, 2006	3.326	3.326	3.257	3.271	726,498	-0.07(-2.15%)
Jan 04, 2006	3.364	3.382	3.339	3.342	976,558	-0.02(-0.72%)
Jan 03, 2006	3.300	3.385	3.294	3.367	1,309,971	+0.07(+1.98%)
Dec 30, 2005	3.317	3.317	3.280	3.301	360,881	-0.02(-0.48%)
Dec 29, 2005	3.335	3.338	3.302	3.317	519,063	-0.02(-0.48%)
Dec 28, 2005	3.302	3.335	3.302	3.333	536,112	+0.06(+1.94%)
Dec 27, 2005	3.344	3.350	3.254	3.270	406,346	-0.06(-1.81%)
Dec 23, 2005	3.304	3.352	3.301	3.330	576,842	+0.01(+0.41%)
Dec 22, 2005	3.300	3.329	3.292	3.316	1,806,301	+0.02(+0.51%)
Dec 21, 2005	3.276	3.312	3.264	3.299	528,535	+0.02(+0.71%)
Dec 20, 2005	3.289	3.299	3.256	3.276	605,257	-0.01(-0.32%)
Dec 19, 2005	3.317	3.325	3.257	3.287	701,871	-0.01(-0.35%)
Dec 16, 2005	3.304	3.328	3.281	3.298	638,409	+0.01(+0.42%)
Dec 15, 2005	3.277	3.301	3.258	3.284	958,561	+0.01(+0.19%)
Dec 14, 2005	3.285	3.313	3.270	3.278	589,155	+0.01(+0.26%)
Dec 13, 2005	3.271	3.299	3.264	3.270	600,521	+0.01(+0.36%)
Dec 12, 2005	3.257	3.278	3.252	3.258	633,673	+0.03(+0.78%)
Dec 09, 2005	3.232	3.271	3.231	3.233	614,729	+0.01(+0.20%)
Dec 08, 2005	3.284	3.304	3.224	3.226	1,158,420	-0.04(-1.10%)
Dec 07, 2005	3.313	3.316	3.261	3.262	642,198	-0.04(-1.34%)
Dec 06, 2005	3.290	3.346	3.282	3.307	1,040,020	+0.03(+0.93%)
Dec 05, 2005	3.283	3.314	3.275	3.276	645,040	-0.01(-0.23%)
Dec 02, 2005	3.273	3.304	3.236	3.283	820,271	+0.01(+0.39%)
Dec 01, 2005	3.272	3.292	3.225	3.271	1,513,618	-0.01(-0.35%)
Nov 30, 2005	3.353	3.390	3.266	3.282	807,957	-0.09(-2.57%)
Nov 29, 2005	3.365	3.411	3.361	3.369	572,106	-0.00(-0.06%)
Nov 28, 2005	3.446	3.463	3.350	3.371	1,450,156	-0.06(-1.72%)
Nov 25, 2005	3.483	3.496	3.401	3.430	1,390,482	+0.14(+4.17%)
Nov 23, 2005	3.246	3.294	3.238	3.293	1,985,321	+0.05(+1.60%)
Nov 22, 2005	3.224	3.253	3.190	3.241	1,532,562	+0.03(+0.99%)
Nov 21, 2005	3.211	3.224	3.189	3.209	1,005,921	+0.00(+0.13%)
Nov 18, 2005	3.190	3.214	3.189	3.205	672,508	+0.01(+0.40%)
Nov 17, 2005	3.190	3.201	3.171	3.193	1,149,895	+0.02(+0.50%)
Nov 16, 2005	3.169	3.188	3.155	3.177	605,257	+0.01(+0.47%)
Nov 15, 2005	3.156	3.193	3.148	3.162	1,506,040	-0.02(-0.53%)
Nov 14, 2005	3.188	3.214	3.158	3.179	890,363	-0.02(-0.63%)
Nov 11, 2005	3.194	3.214	3.145	3.199	801,327	+0.02(+0.76%)
Nov 10, 2005	3.273	3.273	3.154	3.175	2,158,658	-0.05(-1.41%)
Nov 09, 2005	3.194	3.235	3.169	3.220	886,574	+0.02(+0.73%)
Nov 08, 2005	3.193	3.217	3.168	3.197	860,053	-0.01(-0.33%)
Nov 07, 2005	3.295	3.295	3.197	3.207	932,987	-0.07(-2.22%)
Nov 04, 2005	3.198	3.296	3.198	3.280	914,990	+0.07(+2.24%)
Nov 03, 2005	3.276	3.299	3.203	3.208	1,925,648	-0.04(-1.11%)
Nov 02, 2005	3.224	3.255	3.212	3.244	951,931	+0.02(+0.69%)
Nov 01, 2005	3.240	3.253	3.201	3.222	1,376,274	-0.02(-0.55%)
Oct 31, 2005	3.268	3.298	3.222	3.240	4,032,210	+0.09(+2.88%)
Oct 28, 2005	3.181	3.198	3.144	3.149	811,746	-0.01(-0.23%)
Oct 27, 2005	3.123	3.187	3.104	3.157	1,135,687	+0.03(+1.08%)
Oct 26, 2005	3.160	3.182	3.106	3.123	1,243,667	-0.04(-1.17%)
Oct 25, 2005	3.130	3.186	3.125	3.160	1,336,492	+0.05(+1.49%)
Oct 24, 2005	3.066	3.122	3.042	3.113	1,419,845	+0.05(+1.55%)
Oct 21, 2005	3.032	3.090	2.972	3.066	1,569,502	+0.01(+0.24%)
Oct 20, 2005	3.088	3.094	3.030	3.058	1,927,542	-0.02(-0.62%)
Oct 19, 2005	3.041	3.079	2.994	3.078	1,575,185	+0.04(+1.29%)
Oct 18, 2005	3.076	3.076	3.023	3.038	1,688,849	-0.07(-2.14%)
Oct 17, 2005	3.136	3.164	3.085	3.105	1,573,291	+0.01(+0.38%)
Oct 14, 2005	3.093	3.105	3.065	3.093	1,699,268	+0.00(+0.14%)
Oct 13, 2005	3.169	3.179	3.057	3.089	2,925,886	-0.11(-3.34%)
Oct 12, 2005	3.231	3.233	3.182	3.196	2,350,939	+0.03(+1.00%)
Oct 11, 2005	3.196	3.202	3.144	3.164	1,381,958	-0.03(-0.96%)
Oct 10, 2005	3.199	3.220	3.169	3.195	595,785	+0.01(+0.33%)
Oct 07, 2005	3.194	3.238	3.121	3.184	1,852,714	+0.02(+0.53%)
Oct 06, 2005	3.183	3.211	3.061	3.167	2,718,450	-0.03(-0.99%)
Oct 05, 2005	3.296	3.299	3.188	3.199	1,166,944	-0.10(-2.92%)
Oct 04, 2005	3.357	3.357	3.288	3.295	1,055,175	-0.05(-1.39%)
Oct 03, 2005	3.389	3.392	3.328	3.341	897,941	-0.03(-0.85%)
Sep 30, 2005	3.347	3.397	3.342	3.370	1,165,997	+0.03(+0.82%)
Sep 29, 2005	3.359	3.374	3.315	3.342	1,944,592	-0.01(-0.38%)
Sep 28, 2005	3.431	3.431	3.338	3.355	1,528,773	-0.06(-1.82%)
Sep 27, 2005	3.419	3.426	3.395	3.417	766,281	+0.00(+0.09%)
Sep 26, 2005	3.431	3.452	3.376	3.414	1,059,911	-0.01(-0.34%)
Sep 23, 2005	3.426	3.431	3.287	3.426	1,434,053	+0.09(+2.79%)
Sep 22, 2005	3.408	3.413	3.328	3.333	1,579,921	-0.05(-1.47%)
Sep 21, 2005	3.406	3.432	3.369	3.383	1,005,921	+0.00(+0.09%)
Sep 20, 2005	3.445	3.445	3.361	3.379	1,870,710	-0.05(-1.36%)
Sep 19, 2005	3.436	3.442	3.387	3.426	1,501,304	+0.09(+2.59%)
Sep 16, 2005	3.297	3.363	3.293	3.339	1,632,017	+0.05(+1.54%)
Sep 15, 2005	3.236	3.291	3.216	3.289	6,416,301	+0.05(+1.43%)
Sep 14, 2005	3.240	3.256	3.220	3.242	5,951,228	+0.01(+0.20%)
Sep 13, 2005	3.220	3.250	3.198	3.236	8,595,798	+0.02(+0.49%)
Sep 12, 2005	3.326	3.326	3.198	3.220	9,479,531	-0.01(-0.42%)
Sep 09, 2005	3.131	3.234	3.124	3.234	9,233,261	+0.13(+4.18%)
Sep 08, 2005	3.148	3.162	3.093	3.104	6,723,193	-0.04(-1.41%)
Sep 07, 2005	3.206	3.213	3.130	3.148	8,047,372	-0.06(-1.97%)
Sep 06, 2005	3.218	3.226	3.196	3.212	5,807,255	+0.02(+0.60%)
Sep 02, 2005	3.120	3.216	3.085	3.193	4,439,505	+0.07(+2.20%)
Sep 01, 2005	3.121	3.178	3.114	3.124	1,143,264	+0.00(+0.03%)
Aug 31, 2005	3.083	3.150	3.069	3.123	4,608,105	+0.05(+1.47%)
Aug 30, 2005	3.043	3.078	3.011	3.078	4,274,693	+0.03(+1.15%)
Aug 29, 2005	2.999	3.050	2.935	3.043	1,042,862	+0.06(+1.87%)
Aug 26, 2005	3.079	3.081	2.987	2.987	3,581,345	-0.09(-3.02%)
Aug 25, 2005	3.074	3.104	3.048	3.080	3,840,877	+0.01(+0.21%)
Aug 24, 2005	3.030	3.075	3.028	3.073	423,396	+0.05(+1.64%)
Aug 23, 2005	3.017	3.047	3.007	3.024	468,861	+0.02(+0.74%)
Aug 22, 2005	3.011	3.011	2.991	3.001	502,013	+0.01(+0.28%)
Aug 19, 2005	2.972	3.001	2.972	2.993	413,924	+0.03(+1.03%)
Aug 18, 2005	3.009	3.010	2.957	2.962	1,084,538	-0.05(-1.58%)
Aug 17, 2005	2.995	3.036	2.977	3.010	585,366	-0.00(-0.11%)
Aug 16, 2005	3.078	3.078	2.993	3.013	951,931	-0.06(-1.96%)
Aug 15, 2005	3.108	3.108	3.062	3.073	878,997	-0.03(-0.89%)
Aug 12, 2005	3.083	3.105	3.072	3.101	502,960	+0.02(+0.69%)
Aug 11, 2005	3.103	3.123	3.072	3.080	586,313	-0.03(-0.88%)
Aug 10, 2005	3.093	3.113	3.086	3.107	993,607	+0.01(+0.44%)
Aug 09, 2005	3.129	3.136	3.062	3.093	1,075,066	-0.02(-0.68%)
Aug 08, 2005	3.135	3.160	3.099	3.114	1,013,499	+0.00(+0.10%)
Aug 05, 2005	3.161	3.161	3.105	3.111	593,891	-0.05(-1.57%)
Aug 04, 2005	3.147	3.182	3.139	3.161	830,690	+0.03(+0.94%)
Aug 03, 2005	3.145	3.150	3.084	3.131	938,670	+0.00(+0.10%)
Aug 02, 2005	3.159	3.197	3.125	3.128	1,580,869	+0.09(+3.10%)
Aug 01, 2005	3.036	3.045	3.024	3.034	419,607	-0.01(-0.35%)
Jul 29, 2005	3.017	3.063	2.992	3.045	756,809	+0.02(+0.63%)
Jul 28, 2005	3.003	3.035	2.998	3.026	702,819	-0.02(-0.69%)
Jul 27, 2005	2.989	3.047	2.966	3.047	717,026	+0.05(+1.62%)
Jul 26, 2005	3.025	3.025	2.982	2.998	456,548	-0.03(-1.08%)
Jul 25, 2005	3.019	3.035	2.989	3.031	973,716	+0.02(+0.81%)
Jul 22, 2005	3.006	3.025	2.982	3.007	433,815	+0.01(+0.46%)
Jul 21, 2005	2.994	3.058	2.993	2.993	843,951	+0.00(+0.00%)
Jul 20, 2005	3.027	3.049	2.969	2.993	1,101,588	-0.03(-1.08%)
Jul 19, 2005	3.010	3.026	2.986	3.026	760,597	+0.01(+0.39%)
Jul 18, 2005	3.063	3.063	3.010	3.014	915,937	-0.02(-0.66%)
Jul 15, 2005	3.061	3.061	2.987	3.034	1,042,862	-0.01(-0.48%)
Jul 14, 2005	3.129	3.146	3.046	3.049	674,403	-0.06(-1.90%)
Jul 13, 2005	3.132	3.145	3.099	3.108	606,205	-0.04(-1.21%)
Jul 12, 2005	3.123	3.154	3.098	3.146	718,921	+0.05(+1.67%)
Jul 11, 2005	3.101	3.124	3.079	3.094	1,625,387	-0.01(-0.41%)
Jul 08, 2005	3.102	3.114	3.084	3.107	701,871	+0.02(+0.58%)
Jul 07, 2005	3.070	3.141	3.050	3.089	1,005,921	+0.02(+0.72%)
Jul 06, 2005	3.011	3.093	3.011	3.067	1,065,594	+0.06(+1.89%)
Jul 05, 2005	3.041	3.041	2.969	3.010	1,799,671	-0.08(-2.63%)
Jul 01, 2005	3.035	3.154	3.035	3.091	455,600	+0.08(+2.74%)
Jun 30, 2005	3.055	3.064	3.000	3.009	425,290	-0.05(-1.55%)
Jun 29, 2005	3.046	3.056	2.971	3.056	462,231	+0.03(+0.87%)
Jun 28, 2005	3.008	3.102	2.976	3.030	828,795	+0.03(+0.88%)
Jun 27, 2005	2.938	3.031	2.935	3.004	944,353	+0.08(+2.60%)
Jun 24, 2005	2.967	3.018	2.927	2.928	812,693	-0.04(-1.32%)
Jun 23, 2005	2.977	3.007	2.949	2.967	467,914	-0.02(-0.71%)
Jun 22, 2005	2.939	2.989	2.939	2.988	1,047,598	+0.05(+1.87%)
Jun 21, 2005	2.970	2.984	2.921	2.933	719,868	-0.03(-1.14%)
Jun 20, 2005	2.935	3.003	2.923	2.967	1,279,661	+0.04(+1.48%)
Jun 17, 2005	2.896	2.953	2.895	2.923	1,005,921	+0.03(+1.13%)
Jun 16, 2005	2.877	2.913	2.861	2.891	935,829	+0.03(+0.96%)
Jun 15, 2005	2.877	2.897	2.851	2.863	368,459	+0.02(+0.67%)
Jun 14, 2005	2.823	2.846	2.803	2.844	437,604	+0.01(+0.49%)
Jun 13, 2005	2.849	2.855	2.803	2.830	544,637	-0.00(-0.07%)
Jun 10, 2005	2.815	2.883	2.815	2.833	506,749	+0.02(+0.68%)
Jun 09, 2005	2.820	2.830	2.780	2.814	686,716	-0.01(-0.30%)
Jun 08, 2005	2.822	2.862	2.821	2.822	420,554	+0.01(+0.41%)
Jun 07, 2005	2.843	2.858	2.800	2.810	599,574	-0.03(-0.93%)
Jun 06, 2005	2.903	2.903	2.829	2.837	712,290	-0.02(-0.85%)
Jun 03, 2005	2.802	2.864	2.799	2.861	559,792	+0.07(+2.61%)
Jun 02, 2005	2.840	2.840	2.773	2.788	697,135	-0.05(-1.68%)
Jun 01, 2005	2.841	2.847	2.789	2.836	1,026,759	+0.01(+0.26%)
May 31, 2005	2.893	2.902	2.818	2.828	1,152,736	+1.39(+96.84%)
May 27, 2005	1.405	1.437	1.405	1.437	318,257	+0.03(+2.23%)
May 26, 2005	1.405	1.407	1.393	1.405	536,112	-0.00(-0.28%)
May 25, 2005	1.412	1.414	1.404	1.409	392,138	-0.00(-0.26%)
May 24, 2005	1.414	1.429	1.410	1.413	710,396	-0.00(-0.06%)
May 23, 2005	1.421	1.423	1.414	1.414	405,399	-0.00(-0.06%)
May 20, 2005	1.418	1.418	1.401	1.415	532,323	+0.00(+0.17%)
May 19, 2005	1.410	1.420	1.399	1.412	1,877,341	-1.41(-49.96%)
May 18, 2005	2.776	2.845	2.770	2.823	3,394,748	+0.06(+2.32%)
May 17, 2005	2.748	2.768	2.737	2.759	2,864,318	+0.01(+0.38%)
May 16, 2005	2.719	2.750	2.698	2.748	3,326,550	+0.04(+1.60%)
May 13, 2005	2.752	2.753	2.697	2.705	4,000,953	-0.07(-2.51%)
May 12, 2005	2.792	2.792	2.761	2.775	4,629,891	-0.03(-1.04%)
May 11, 2005	2.833	2.833	2.784	2.804	6,319,687	-0.03(-1.12%)
May 10, 2005	2.830	2.855	2.798	2.835	7,282,038	+0.01(+0.51%)
May 09, 2005	2.801	2.832	2.771	2.821	13,866,940	+0.07(+2.53%)
May 06, 2005	2.731	2.761	2.722	2.751	3,182,576	+0.03(+1.14%)
May 05, 2005	2.740	2.797	2.714	2.720	4,485,917	-0.01(-0.29%)
May 04, 2005	2.697	2.735	2.697	2.728	1,265,453	+0.03(+1.13%)
May 03, 2005	2.682	2.703	2.682	2.697	1,765,572	+0.01(+0.31%)
May 02, 2005	2.664	2.697	2.664	2.689	1,197,255	+0.03(+0.95%)
Apr 29, 2005	2.654	2.678	2.644	2.664	2,379,354	+0.02(+0.86%)
Apr 28, 2005	2.637	2.675	2.618	2.641	2,568,794	-0.00(-0.14%)
Apr 27, 2005	2.676	2.676	2.642	2.645	2,174,760	-0.03(-1.03%)
Apr 26, 2005	2.675	2.695	2.659	2.672	1,720,106	+0.00(+0.04%)
Apr 25, 2005	2.678	2.707	2.666	2.671	3,379,593	-0.01(-0.28%)
Apr 22, 2005	2.682	2.704	2.676	2.678	2,159,605	-0.00(-0.12%)
Apr 21, 2005	2.660	2.695	2.650	2.682	1,856,503	+0.02(+0.67%)
Apr 20, 2005	2.693	2.704	2.653	2.664	4,023,686	-0.04(-1.56%)
Apr 19, 2005	2.692	2.706	2.677	2.706	1,773,149	+0.02(+0.73%)
Apr 18, 2005	2.690	2.695	2.670	2.686	2,288,424	-0.01(-0.27%)
Apr 15, 2005	2.714	2.753	2.694	2.694	2,265,691	-0.02(-0.58%)
Apr 14, 2005	2.691	2.717	2.689	2.710	3,311,395	+0.02(+0.79%)
Apr 13, 2005	2.722	2.722	2.685	2.688	2,008,054	-0.04(-1.37%)
Apr 12, 2005	2.734	2.740	2.716	2.726	2,583,949	-0.01(-0.39%)
Apr 11, 2005	2.742	2.756	2.732	2.736	2,849,163	+0.00(+0.02%)
Apr 08, 2005	2.745	2.751	2.732	2.736	2,068,674	-0.01(-0.50%)
Apr 07, 2005	2.752	2.785	2.741	2.750	2,538,483	-0.01(-0.19%)
Apr 06, 2005	2.725	2.756	2.715	2.755	1,879,235	+0.02(+0.87%)
Apr 05, 2005	2.719	2.735	2.705	2.731	2,091,407	+0.01(+0.47%)
Apr 04, 2005	2.669	2.736	2.658	2.719	1,659,486	+0.04(+1.42%)
Apr 01, 2005	2.715	2.719	2.680	2.681	2,030,786	-0.04(-1.36%)
Mar 31, 2005	2.676	2.728	2.660	2.717	1,864,080	+0.07(+2.63%)
Mar 30, 2005	2.630	2.664	2.609	2.648	1,947,433	+0.02(+0.95%)
Mar 29, 2005	2.618	2.658	2.618	2.623	2,045,942	+0.01(+0.30%)
Mar 28, 2005	2.629	2.629	2.581	2.615	3,591,765	-0.01(-0.52%)
Mar 24, 2005	2.657	2.664	2.612	2.629	2,303,579	-0.02(-0.74%)
Mar 23, 2005	2.667	2.686	2.626	2.648	2,970,404	-0.04(-1.40%)
Mar 22, 2005	2.728	2.739	2.686	2.686	2,197,493	-0.02(-0.92%)
Mar 21, 2005	2.745	2.763	2.711	2.711	1,750,417	-0.04(-1.59%)
Mar 18, 2005	2.745	2.766	2.722	2.754	2,182,338	-0.00(-0.17%)
Mar 17, 2005	2.738	2.769	2.732	2.759	3,250,774	+0.04(+1.30%)
Mar 16, 2005	2.751	2.767	2.724	2.724	1,871,658	-0.02(-0.56%)
Mar 15, 2005	2.732	2.751	2.723	2.739	2,197,493	+0.02(+0.84%)
Mar 14, 2005	2.714	2.729	2.707	2.716	1,560,978	+0.00(+0.10%)
Mar 11, 2005	2.711	2.732	2.697	2.714	2,167,183	+0.01(+0.23%)
Mar 10, 2005	2.755	2.767	2.707	2.707	1,947,433	-0.05(-1.72%)
Mar 09, 2005	2.781	2.785	2.733	2.755	2,068,674	-0.02(-0.84%)
Mar 08, 2005	2.733	2.783	2.733	2.778	1,826,192	+0.07(+2.59%)
Mar 07, 2005	2.743	2.743	2.708	2.708	2,197,493	-0.04(-1.29%)
Mar 04, 2005	2.734	2.759	2.728	2.743	2,205,070	+0.03(+0.95%)
Mar 03, 2005	2.710	2.720	2.691	2.717	3,084,068	-0.00(-0.16%)
Mar 02, 2005	2.674	2.725	2.657	2.722	3,546,299	+0.07(+2.77%)