Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.063	3.077	2.995	3.013	0	-0.12(-3.90%)
Feb 26, 2009	3.117	3.187	3.085	3.135	7,152,292	+0.06(+1.84%)
Feb 25, 2009	3.091	3.121	3.017	3.079	11,876,317	-0.03(-0.88%)
Feb 24, 2009	3.114	3.176	3.042	3.106	11,638,607	-0.01(-0.20%)
Feb 23, 2009	3.272	3.295	3.099	3.112	8,850,295	-0.15(-4.50%)
Feb 20, 2009	3.212	3.369	3.186	3.259	0	-0.03(-1.01%)
Feb 19, 2009	3.262	3.309	3.240	3.292	6,005,654	+0.07(+2.29%)
Feb 18, 2009	3.267	3.267	3.191	3.218	5,573,184	-0.03(-0.96%)
Feb 17, 2009	3.338	3.338	3.222	3.250	7,159,984	-0.14(-4.23%)
Feb 13, 2009	3.489	3.489	3.364	3.393	6,049,089	+0.01(+0.18%)
Feb 12, 2009	3.356	3.387	3.306	3.387	6,546,528	+0.01(+0.30%)
Feb 11, 2009	3.366	3.420	3.341	3.377	9,907,176	-0.04(-1.04%)
Feb 10, 2009	3.500	3.536	3.382	3.412	6,406,732	-0.11(-3.10%)
Feb 09, 2009	3.507	3.567	3.488	3.522	5,843,176	+0.05(+1.37%)
Feb 06, 2009	3.363	3.505	3.334	3.474	8,354,160	+0.07(+2.08%)
Feb 05, 2009	3.390	3.437	3.361	3.403	5,602,035	+0.01(+0.21%)
Feb 04, 2009	3.356	3.446	3.345	3.396	7,849,929	+0.03(+1.02%)
Feb 03, 2009	3.288	3.372	3.288	3.362	9,720,000	+0.06(+1.87%)
Feb 02, 2009	3.274	3.317	3.240	3.300	4,981,668	-0.02(-0.52%)
Jan 30, 2009	3.362	3.366	3.249	3.317	0	-0.05(-1.53%)
Jan 29, 2009	3.377	3.430	3.350	3.369	6,857,987	-0.00(-0.06%)
Jan 28, 2009	3.370	3.412	3.336	3.371	4,729,137	+0.07(+2.27%)
Jan 27, 2009	3.285	3.317	3.246	3.296	5,028,820	+0.01(+0.31%)
Jan 26, 2009	3.265	3.316	3.240	3.286	4,760,558	+0.06(+1.98%)
Jan 23, 2009	3.112	3.245	3.108	3.222	6,522,670	+0.05(+1.43%)
Jan 22, 2009	3.170	3.210	3.104	3.177	8,428,088	-0.06(-1.72%)
Jan 21, 2009	3.206	3.236	3.104	3.232	7,955,129	+0.05(+1.59%)
Jan 20, 2009	3.297	3.300	3.164	3.182	9,329,205	-0.10(-2.96%)
Jan 16, 2009	3.280	3.293	3.207	3.279	0	+0.02(+0.65%)
Jan 15, 2009	3.226	3.278	3.161	3.258	6,976,377	+0.03(+0.94%)
Jan 14, 2009	3.229	3.267	3.202	3.227	4,625,221	-0.07(-2.09%)
Jan 13, 2009	3.267	3.312	3.222	3.296	5,985,118	+0.03(+0.90%)
Jan 12, 2009	3.343	3.351	3.249	3.267	3,382,765	-0.09(-2.77%)
Jan 09, 2009	3.409	3.413	3.339	3.360	4,073,530	-0.08(-2.38%)
Jan 08, 2009	3.346	3.442	3.302	3.442	5,155,348	+0.11(+3.40%)
Jan 07, 2009	3.394	3.424	3.302	3.329	4,753,657	-0.06(-1.76%)
Jan 06, 2009	3.470	3.478	3.375	3.388	5,851,135	-0.03(-0.77%)
Jan 05, 2009	3.379	3.462	3.379	3.414	6,166,441	+0.05(+1.56%)
Jan 02, 2009	3.292	3.389	3.276	3.362	0	+0.08(+2.37%)
Jan 01, 2009	3.256	3.292	3.200	3.284	0	+0.00(+0.00%)
Dec 31, 2008	3.256	3.292	3.200	3.284	7,799,009	+0.02(+0.74%)
Dec 30, 2008	3.208	3.266	3.170	3.260	7,717,400	+0.06(+1.93%)
Dec 29, 2008	3.266	3.266	3.173	3.198	9,192,840	-0.05(-1.56%)
Dec 26, 2008	3.236	3.274	3.173	3.249	4,535,069	+0.01(+0.22%)
Dec 24, 2008	3.270	3.270	3.205	3.242	2,439,637	-0.00(-0.12%)
Dec 23, 2008	3.276	3.300	3.202	3.246	6,307,661	-0.02(-0.53%)
Dec 22, 2008	3.320	3.330	3.185	3.263	7,836,284	-0.01(-0.40%)
Dec 19, 2008	3.253	3.343	3.253	3.276	7,756,059	-0.02(-0.67%)
Dec 18, 2008	3.323	3.378	3.236	3.298	9,663,247	+0.01(+0.22%)
Dec 17, 2008	3.329	3.377	3.263	3.291	6,725,310	-0.06(-1.78%)
Dec 16, 2008	3.244	3.359	3.244	3.351	8,393,255	+0.12(+3.79%)
Dec 15, 2008	3.244	3.288	3.182	3.228	8,159,925	-0.00(-0.09%)
Dec 12, 2008	3.107	3.246	3.107	3.231	10,831,726	+0.05(+1.65%)
Dec 11, 2008	3.122	3.290	3.122	3.179	7,434,089	+0.05(+1.55%)
Dec 10, 2008	3.169	3.183	3.063	3.130	7,675,211	+0.05(+1.78%)
Dec 09, 2008	3.119	3.209	3.067	3.076	9,895,756	-0.12(-3.64%)
Dec 08, 2008	3.150	3.229	3.120	3.192	7,797,506	+0.16(+5.41%)
Dec 05, 2008	2.941	3.037	2.903	3.028	11,861,882	+0.02(+0.77%)
Dec 04, 2008	3.038	3.105	2.967	3.005	11,507,037	-0.04(-1.16%)
Dec 03, 2008	2.965	3.055	2.865	3.040	14,694,401	+0.09(+2.95%)
Dec 02, 2008	3.069	3.083	2.900	2.953	10,868,091	-0.11(-3.53%)
Dec 01, 2008	3.049	3.140	2.997	3.062	12,170,632	+0.07(+2.26%)
Nov 28, 2008	2.970	2.995	2.950	2.994	3,431,856	-0.00(-0.10%)
Nov 26, 2008	2.979	3.016	2.908	2.997	8,072,689	-0.02(-0.74%)
Nov 25, 2008	3.086	3.125	2.949	3.019	8,912,822	+0.02(+0.71%)
Nov 24, 2008	2.931	3.061	2.886	2.998	9,019,249	+0.11(+3.78%)
Nov 21, 2008	2.763	2.900	2.659	2.889	14,636,639	+0.20(+7.29%)
Nov 20, 2008	2.856	2.884	2.685	2.692	11,949,266	-0.19(-6.66%)
Nov 19, 2008	3.051	3.090	2.879	2.885	10,211,526	-0.17(-5.63%)
Nov 18, 2008	3.144	3.184	2.973	3.056	9,422,027	-0.17(-5.24%)
Nov 17, 2008	3.240	3.340	3.206	3.225	6,395,411	-0.03(-0.87%)
Nov 14, 2008	3.270	3.350	3.229	3.254	0	-0.08(-2.28%)
Nov 13, 2008	3.260	3.330	3.062	3.330	12,193,402	+0.11(+3.55%)
Nov 12, 2008	3.393	3.393	3.200	3.215	6,119,130	-0.22(-6.33%)
Nov 11, 2008	3.393	3.491	3.374	3.433	5,361,666	-0.02(-0.67%)
Nov 10, 2008	3.487	3.556	3.397	3.456	5,017,054	-0.01(-0.32%)
Nov 07, 2008	3.548	3.573	3.410	3.467	6,719,951	+0.00(+0.03%)
Nov 06, 2008	3.601	3.650	3.399	3.466	7,775,982	-0.16(-4.49%)
Nov 05, 2008	3.726	3.780	3.601	3.629	7,059,885	-0.10(-2.55%)
Nov 04, 2008	3.644	3.761	3.635	3.724	5,356,188	+0.19(+5.50%)
Nov 03, 2008	3.525	3.560	3.471	3.530	5,171,494	+0.03(+0.87%)
Oct 31, 2008	3.489	3.569	3.354	3.499	7,216,441	+0.02(+0.67%)
Oct 30, 2008	3.383	3.495	3.307	3.476	7,247,101	+0.21(+6.28%)
Oct 29, 2008	3.157	3.386	3.132	3.271	7,819,822	+0.17(+5.48%)
Oct 28, 2008	2.995	3.116	2.877	3.101	6,366,846	+0.16(+5.58%)
Oct 27, 2008	3.010	3.103	2.927	2.937	6,454,606	-0.12(-3.84%)
Oct 24, 2008	2.953	3.098	2.839	3.054	7,875,972	-0.11(-3.39%)
Oct 23, 2008	3.099	3.233	2.991	3.162	9,104,220	-0.01(-0.29%)
Oct 22, 2008	3.300	3.310	3.072	3.171	8,518,873	-0.19(-5.60%)
Oct 21, 2008	3.339	3.429	3.283	3.359	10,012,387	-0.07(-2.01%)
Oct 20, 2008	3.177	3.428	3.177	3.428	10,010,162	+0.27(+8.41%)
Oct 17, 2008	2.933	3.251	2.906	3.162	12,068,141	+0.14(+4.76%)
Oct 16, 2008	2.938	3.018	2.791	3.018	15,131,616	+0.08(+2.58%)
Oct 15, 2008	3.181	3.277	2.928	2.942	15,189,566	-0.39(-11.63%)
Oct 14, 2008	3.529	3.711	3.221	3.330	18,569,038	-0.12(-3.49%)
Oct 13, 2008	3.032	3.455	3.032	3.450	6,106,544	+0.44(+14.46%)
Oct 10, 2008	2.938	3.083	2.661	3.014	18,771,698	-0.11(-3.43%)
Oct 09, 2008	3.390	3.475	3.069	3.121	9,410,380	-0.27(-8.02%)
Oct 08, 2008	3.205	3.460	3.205	3.393	15,930,973	+0.03(+0.99%)
Oct 07, 2008	3.701	3.701	3.359	3.360	10,875,714	-0.15(-4.24%)
Oct 06, 2008	3.597	3.606	3.297	3.509	13,498,712	-0.16(-4.46%)
Oct 03, 2008	3.851	3.934	3.649	3.672	0	-0.14(-3.76%)
Oct 02, 2008	3.838	3.883	3.740	3.816	12,103,596	-0.08(-2.15%)
Oct 01, 2008	3.773	3.924	3.772	3.900	10,292,108	+0.05(+1.23%)
Sep 30, 2008	3.756	3.914	3.756	3.852	10,747,071	+0.12(+3.14%)
Sep 29, 2008	3.896	3.915	3.638	3.735	15,159,281	-0.23(-5.89%)
Sep 26, 2008	3.915	3.985	3.891	3.969	0	+0.02(+0.59%)
Sep 25, 2008	3.970	3.971	3.896	3.945	8,043,680	+0.00(+0.05%)
Sep 24, 2008	4.034	4.067	3.934	3.943	6,885,958	-0.08(-1.89%)
Sep 23, 2008	4.045	4.103	3.971	4.019	7,895,351	-0.01(-0.30%)
Sep 22, 2008	4.027	4.171	4.027	4.031	6,769,239	-0.03(-0.77%)
Sep 19, 2008	3.905	4.128	3.905	4.063	0	+0.07(+1.83%)
Sep 18, 2008	3.901	4.056	3.868	3.990	12,336,027	+0.13(+3.35%)
Sep 17, 2008	3.882	3.940	3.817	3.861	9,244,936	-0.07(-1.73%)
Sep 16, 2008	3.780	3.955	3.742	3.928	11,763,830	+0.10(+2.51%)
Sep 15, 2008	3.753	3.870	3.680	3.832	7,926,002	+0.02(+0.42%)
Sep 12, 2008	3.755	3.853	3.755	3.816	4,777,901	+0.05(+1.26%)
Sep 11, 2008	3.771	3.775	3.698	3.768	5,027,584	-0.01(-0.37%)
Sep 10, 2008	3.777	3.873	3.746	3.783	5,919,526	-0.00(-0.11%)
Sep 09, 2008	3.968	4.002	3.731	3.787	9,035,790	-0.17(-4.32%)
Sep 08, 2008	4.104	4.104	3.899	3.958	4,316,619	+0.04(+1.11%)
Sep 05, 2008	3.993	3.993	3.877	3.914	0	-0.05(-1.38%)
Sep 04, 2008	4.139	4.146	3.963	3.969	5,546,815	-0.16(-3.82%)
Sep 03, 2008	4.173	4.173	4.007	4.127	4,029,937	-0.03(-0.71%)
Sep 02, 2008	4.223	4.224	4.145	4.156	3,084,367	-0.09(-2.03%)
Aug 29, 2008	4.242	4.267	4.225	4.242	0	-0.03(-0.76%)
Aug 28, 2008	4.295	4.297	4.202	4.274	2,608,117	-0.01(-0.12%)
Aug 27, 2008	4.228	4.291	4.218	4.279	2,701,284	+0.08(+1.80%)
Aug 26, 2008	4.190	4.230	4.170	4.203	4,269,487	-0.02(-0.53%)
Aug 25, 2008	4.228	4.235	4.200	4.226	1,997,152	-0.01(-0.17%)
Aug 22, 2008	4.220	4.276	4.212	4.233	0	-0.03(-0.59%)
Aug 21, 2008	4.198	4.279	4.139	4.258	2,200,909	+0.10(+2.48%)
Aug 20, 2008	4.133	4.191	4.122	4.155	3,460,282	+0.02(+0.37%)
Aug 19, 2008	4.102	4.198	4.093	4.140	2,648,298	+0.02(+0.39%)
Aug 18, 2008	4.121	4.149	4.087	4.123	1,717,470	+0.04(+0.94%)
Aug 15, 2008	4.145	4.145	4.055	4.085	0	-0.06(-1.51%)
Aug 14, 2008	4.098	4.154	4.076	4.148	3,018,449	+0.03(+0.71%)
Aug 13, 2008	4.156	4.168	4.075	4.118	4,677,891	-0.10(-2.33%)
Aug 12, 2008	4.252	4.267	4.189	4.217	3,108,522	-0.00(-0.07%)
Aug 11, 2008	4.193	4.220	4.135	4.220	2,577,110	+0.00(+0.05%)
Aug 08, 2008	4.235	4.246	4.168	4.218	2,435,178	-0.07(-1.60%)
Aug 07, 2008	4.249	4.331	4.249	4.286	3,203,618	+0.04(+0.93%)
Aug 06, 2008	4.251	4.311	4.236	4.247	4,168,992	-0.03(-0.71%)
Aug 05, 2008	4.278	4.325	4.219	4.277	4,706,989	-0.03(-0.80%)
Aug 04, 2008	4.349	4.366	4.275	4.312	2,454,003	-0.03(-0.70%)
Aug 01, 2008	4.464	4.469	4.314	4.342	5,867,529	-0.10(-2.16%)
Jul 31, 2008	4.313	4.532	4.283	4.438	6,292,474	+0.10(+2.28%)
Jul 30, 2008	4.301	4.360	4.227	4.339	4,121,978	+0.07(+1.59%)
Jul 29, 2008	4.271	4.290	4.173	4.271	3,263,653	+0.02(+0.48%)
Jul 28, 2008	4.297	4.348	4.238	4.251	2,077,812	-0.04(-0.87%)
Jul 25, 2008	4.307	4.325	4.238	4.288	2,701,621	+0.01(+0.33%)
Jul 24, 2008	4.323	4.406	4.248	4.274	3,290,309	-0.05(-1.10%)
Jul 23, 2008	4.356	4.378	4.279	4.322	3,020,683	-0.07(-1.68%)
Jul 22, 2008	4.288	4.398	4.288	4.396	3,375,439	+0.10(+2.23%)
Jul 21, 2008	4.279	4.340	4.279	4.299	3,995,747	+0.07(+1.65%)
Jul 18, 2008	4.264	4.328	4.218	4.230	3,048,862	+0.01(+0.19%)
Jul 17, 2008	4.325	4.372	4.152	4.222	3,552,797	-0.08(-1.83%)
Jul 16, 2008	4.264	4.337	4.223	4.300	3,232,390	+0.01(+0.33%)
Jul 15, 2008	4.369	4.379	4.263	4.286	3,564,553	-0.11(-2.42%)
Jul 14, 2008	4.248	4.441	4.248	4.393	4,346,934	+0.16(+3.73%)
Jul 11, 2008	4.144	4.251	4.135	4.235	3,360,855	+0.06(+1.53%)
Jul 10, 2008	4.151	4.200	4.113	4.171	2,295,510	+0.05(+1.13%)
Jul 09, 2008	4.167	4.205	4.117	4.124	2,907,642	-0.01(-0.29%)
Jul 08, 2008	4.147	4.147	4.076	4.137	3,456,930	-0.02(-0.56%)
Jul 07, 2008	4.271	4.271	4.133	4.160	4,581,628	-0.15(-3.47%)
Jul 04, 2008	4.341	4.374	4.204	4.310	2,543,889	+0.00(+0.00%)
Jul 03, 2008	4.341	4.374	4.204	4.310	2,543,889	-0.04(-0.93%)
Jul 02, 2008	4.456	4.496	4.334	4.350	4,081,045	-0.06(-1.35%)
Jul 01, 2008	4.320	4.450	4.311	4.410	1,481,144	+0.04(+0.97%)
Jun 30, 2008	4.398	4.441	4.340	4.367	4,235,039	+0.02(+0.51%)
Jun 27, 2008	4.573	4.573	4.324	4.345	3,133,022	-0.06(-1.42%)
Jun 26, 2008	4.462	4.469	4.359	4.408	2,009,254	-0.04(-0.98%)
Jun 25, 2008	4.448	4.474	4.381	4.451	2,183,023	+0.04(+0.94%)
Jun 24, 2008	4.457	4.473	4.385	4.410	2,313,920	-0.09(-2.04%)
Jun 23, 2008	4.515	4.548	4.466	4.502	3,927,960	+0.05(+1.02%)
Jun 20, 2008	4.507	4.525	4.441	4.456	2,066,254	-0.04(-0.90%)
Jun 19, 2008	4.586	4.592	4.479	4.497	3,507,474	-0.09(-1.88%)
Jun 18, 2008	4.494	4.590	4.488	4.583	2,476,754	+0.07(+1.52%)
Jun 17, 2008	4.422	4.528	4.417	4.514	1,967,737	+0.10(+2.15%)
Jun 16, 2008	4.415	4.439	4.391	4.419	3,181,411	+0.04(+0.92%)
Jun 13, 2008	4.339	4.400	4.339	4.378	2,191,575	+0.01(+0.32%)
Jun 12, 2008	4.429	4.435	4.358	4.364	2,875,864	-0.07(-1.60%)
Jun 11, 2008	4.411	4.468	4.411	4.435	2,198,308	+0.03(+0.67%)
Jun 10, 2008	4.409	4.492	4.375	4.406	4,350,295	-0.11(-2.38%)
Jun 09, 2008	4.517	4.581	4.493	4.513	2,953,519	-0.02(-0.42%)
Jun 06, 2008	4.547	4.586	4.530	4.532	1,974,411	+0.01(+0.13%)
Jun 05, 2008	4.554	4.555	4.481	4.526	3,100,869	-0.03(-0.62%)
Jun 04, 2008	4.584	4.600	4.512	4.554	3,693,394	-0.01(-0.15%)
Jun 03, 2008	4.567	4.729	4.533	4.561	8,376,783	+0.02(+0.47%)
Jun 02, 2008	4.470	4.540	4.444	4.540	2,566,293	+0.03(+0.61%)
May 30, 2008	4.576	4.599	4.479	4.513	4,245,273	-0.07(-1.63%)
May 29, 2008	4.587	4.645	4.575	4.588	1,994,027	+0.05(+1.02%)
May 28, 2008	4.463	4.585	4.463	4.541	2,200,938	+0.06(+1.31%)
May 27, 2008	4.592	4.592	4.440	4.483	5,207,108	-0.14(-3.00%)
May 26, 2008	4.595	4.652	4.570	4.621	0	+0.00(+0.00%)
May 23, 2008	4.595	4.652	4.570	4.621	1,736,028	+0.00(+0.07%)
May 22, 2008	4.640	4.652	4.600	4.618	1,404,083	+0.00(+0.02%)
May 21, 2008	4.641	4.674	4.596	4.617	1,408,898	-0.00(-0.04%)
May 20, 2008	4.513	4.640	4.510	4.619	2,320,743	+0.12(+2.58%)
May 19, 2008	4.471	4.526	4.471	4.503	931,302	+0.01(+0.11%)
May 16, 2008	4.522	4.530	4.465	4.498	1,153,025	+0.02(+0.52%)
May 15, 2008	4.454	4.489	4.419	4.474	1,638,925	+0.03(+0.71%)
May 14, 2008	4.424	4.463	4.415	4.443	1,291,951	+0.05(+1.22%)
May 13, 2008	4.428	4.428	4.365	4.389	1,470,397	-0.07(-1.54%)
May 12, 2008	4.437	4.462	4.374	4.458	1,320,535	+0.04(+0.85%)
May 09, 2008	4.341	4.450	4.336	4.421	2,049,188	+0.12(+2.75%)
May 08, 2008	4.282	4.329	4.265	4.303	1,782,271	-0.02(-0.35%)
May 07, 2008	4.246	4.352	4.234	4.318	2,078,939	+0.10(+2.40%)
May 06, 2008	4.142	4.232	4.121	4.217	1,422,354	+0.08(+1.98%)
May 05, 2008	4.164	4.191	4.125	4.135	1,747,142	-0.01(-0.27%)
May 02, 2008	4.132	4.178	4.114	4.146	1,488,570	+0.04(+0.91%)
May 01, 2008	4.148	4.153	4.071	4.108	1,451,730	-0.06(-1.36%)
Apr 30, 2008	4.140	4.210	4.118	4.165	2,054,063	+0.00(+0.02%)
Apr 29, 2008	4.272	4.272	4.158	4.164	1,341,694	-0.08(-1.88%)
Apr 28, 2008	4.213	4.258	4.213	4.244	1,610,371	+0.05(+1.08%)
Apr 25, 2008	4.256	4.265	4.174	4.198	2,196,331	-0.03(-0.69%)
Apr 24, 2008	4.227	4.255	4.194	4.228	1,302,956	-0.01(-0.17%)
Apr 23, 2008	4.230	4.265	4.215	4.235	1,157,820	-0.05(-1.18%)
Apr 22, 2008	4.240	4.314	4.232	4.285	1,205,971	+0.01(+0.17%)
Apr 21, 2008	4.287	4.308	4.254	4.278	1,818,923	-0.01(-0.21%)
Apr 18, 2008	4.311	4.311	4.241	4.287	1,357,227	+0.05(+1.19%)
Apr 17, 2008	4.255	4.274	4.216	4.237	1,438,916	-0.05(-1.16%)
Apr 16, 2008	4.275	4.299	4.242	4.286	1,875,162	+0.09(+2.05%)
Apr 15, 2008	4.198	4.231	4.181	4.200	1,879,374	+0.02(+0.44%)
Apr 14, 2008	4.121	4.213	4.121	4.182	1,550,049	+0.05(+1.17%)
Apr 11, 2008	4.159	4.181	4.123	4.134	1,298,200	-0.07(-1.73%)
Apr 10, 2008	4.200	4.206	4.141	4.206	3,062,437	+0.01(+0.29%)
Apr 09, 2008	4.234	4.234	4.169	4.194	2,917,737	-0.04(-0.93%)
Apr 08, 2008	4.183	4.261	4.183	4.234	3,402,214	-0.01(-0.19%)
Apr 07, 2008	4.265	4.309	4.241	4.242	5,219,496	-0.01(-0.21%)
Apr 04, 2008	4.224	4.276	4.212	4.251	5,108,749	+0.01(+0.14%)
Apr 03, 2008	4.211	4.300	4.210	4.245	2,641,882	+0.04(+0.96%)
Apr 02, 2008	4.189	4.226	4.159	4.204	3,255,882	+0.07(+1.59%)
Apr 01, 2008	4.161	4.170	4.082	4.139	1,729,038	-0.02(-0.58%)
Mar 31, 2008	4.166	4.234	4.085	4.163	3,356,841	-0.06(-1.32%)
Mar 28, 2008	4.206	4.273	4.206	4.219	3,874,826	+0.03(+0.80%)
Mar 27, 2008	4.143	4.226	4.122	4.185	5,287,719	+0.08(+2.00%)
Mar 26, 2008	4.100	4.122	4.082	4.103	4,203,044	-0.01(-0.17%)
Mar 25, 2008	4.026	4.134	4.025	4.110	3,454,418	+0.11(+2.83%)
Mar 24, 2008	3.958	4.028	3.958	3.997	2,355,358	+0.01(+0.28%)
Mar 21, 2008	3.854	4.055	3.835	3.986	3,379,473	+0.00(+0.00%)
Mar 20, 2008	3.854	4.055	3.835	3.986	3,379,473	+0.09(+2.23%)
Mar 19, 2008	4.116	4.133	3.891	3.899	3,586,117	-0.20(-4.86%)
Mar 18, 2008	4.122	4.122	4.026	4.098	3,427,921	+0.04(+1.00%)
Mar 17, 2008	4.092	4.155	4.003	4.058	2,909,590	-0.13(-3.21%)
Mar 14, 2008	4.247	4.247	4.108	4.192	4,081,470	-0.05(-1.22%)
Mar 13, 2008	4.229	4.256	4.206	4.244	5,219,496	+0.01(+0.31%)
Mar 12, 2008	4.311	4.341	4.217	4.231	2,589,479	-0.06(-1.46%)
Mar 11, 2008	4.251	4.298	4.234	4.293	3,365,136	+0.13(+3.08%)
Mar 10, 2008	4.230	4.245	4.143	4.165	3,259,837	-0.08(-1.81%)
Mar 07, 2008	4.227	4.320	4.210	4.242	2,532,133	-0.05(-1.09%)
Mar 06, 2008	4.320	4.320	4.272	4.288	3,692,208	-0.01(-0.28%)
Mar 05, 2008	4.190	4.300	4.190	4.300	4,499,732	+0.13(+3.20%)
Mar 04, 2008	4.146	4.176	4.110	4.167	4,592,643	-0.02(-0.46%)