Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1.946	2.011	1.946	2.011	2,514,859	+0.06(+2.82%)
Aug 30, 2004	1.963	1.963	1.943	1.955	371,693	-0.01(-0.39%)
Aug 27, 2004	1.968	1.982	1.962	1.963	474,501	+0.00(+0.18%)
Aug 26, 2004	1.952	1.968	1.945	1.959	1,320,696	+0.00(+0.15%)
Aug 25, 2004	1.953	1.969	1.948	1.956	901,553	-0.01(-0.34%)
Aug 24, 2004	1.970	1.978	1.952	1.963	537,768	+0.02(+0.83%)
Aug 23, 2004	1.995	2.000	1.947	1.947	1,360,238	-0.05(-2.66%)
Aug 20, 2004	2.009	2.010	1.986	2.000	1,091,354	-0.02(-0.83%)
Aug 19, 2004	1.958	2.023	1.952	2.017	1,202,071	+1.01(+99.85%)
Aug 17, 2004	1.005	1.009	1.001	1.009	122,579	+0.01(+0.86%)
Aug 16, 2004	1.007	1.007	0.9934	1.000	128,510	-0.00(-0.35%)
Aug 13, 2004	0.9896	1.004	0.9888	1.004	140,373	+0.02(+2.11%)
Aug 12, 2004	0.9883	0.9883	0.9823	0.9833	136,419	-0.02(-2.09%)
Aug 11, 2004	0.9747	1.005	0.9744	1.004	249,113	+0.02(+1.72%)
Aug 10, 2004	0.9759	0.9888	0.9747	0.9873	213,525	+0.01(+1.19%)
Aug 09, 2004	0.9686	0.9769	0.9686	0.9757	132,465	+0.02(+1.74%)
Aug 06, 2004	0.9618	0.9618	0.9471	0.9590	152,236	+0.00(+0.00%)
Aug 05, 2004	0.9666	0.9696	0.9590	0.9590	92,923	-0.01(-1.12%)
Aug 04, 2004	0.9613	0.9726	0.9610	0.9699	65,244	+0.00(+0.31%)
Aug 03, 2004	0.9590	0.9699	0.9590	0.9668	69,198	+0.01(+1.06%)
Aug 02, 2004	0.9567	0.9570	0.9567	0.9567	11,862	-0.00(-0.03%)
Jul 30, 2004	0.9673	0.9673	0.9562	0.9570	369,716	-0.01(-0.60%)
Jul 29, 2004	0.9481	0.9686	0.9481	0.9628	555,562	+0.02(+1.63%)
Jul 28, 2004	0.9408	0.9474	0.9357	0.9474	183,869	+0.01(+0.83%)
Jul 27, 2004	0.9322	0.9481	0.9322	0.9395	102,808	+0.01(+0.57%)
Jul 26, 2004	0.9476	0.9476	0.9289	0.9342	209,571	-0.01(-1.34%)
Jul 23, 2004	0.9506	0.9585	0.9431	0.9468	403,326	-0.00(-0.45%)
Jul 22, 2004	0.9474	0.9557	0.9474	0.9511	842,240	+0.01(+0.53%)
Jul 21, 2004	0.9451	0.9479	0.9408	0.9461	448,799	+0.00(+0.13%)
Jul 20, 2004	0.9362	0.9453	0.9362	0.9448	258,998	+0.00(+0.27%)
Jul 19, 2004	0.9256	0.9453	0.9218	0.9423	270,861	+0.02(+2.31%)
Jul 16, 2004	0.9307	0.9390	0.9200	0.9211	144,327	-0.00(-0.14%)
Jul 15, 2004	0.9347	0.9347	0.9223	0.9223	49,427	-0.01(-1.57%)
Jul 14, 2004	0.9393	0.9393	0.9357	0.9370	13,839	+0.00(+0.22%)
Jul 13, 2004	0.9319	0.9471	0.9269	0.9350	219,457	-0.00(-0.35%)
Jul 12, 2004	0.9519	0.9522	0.9352	0.9382	69,198	-0.01(-1.30%)
Jul 09, 2004	0.9441	0.9511	0.9382	0.9506	375,647	+0.00(+0.45%)
Jul 08, 2004	0.9517	0.9517	0.9345	0.9463	154,213	-0.00(-0.27%)
Jul 07, 2004	0.9481	0.9544	0.9463	0.9489	397,395	+0.00(+0.16%)
Jul 06, 2004	0.9494	0.9537	0.9443	0.9474	316,334	+0.01(+1.00%)
Jul 02, 2004	0.9281	0.9408	0.9281	0.9380	92,923	+0.01(+0.93%)
Jul 01, 2004	0.9256	0.9294	0.9256	0.9294	23,725	+0.00(+0.44%)
Jun 30, 2004	0.9211	0.9274	0.9205	0.9253	75,129	+0.00(+0.44%)
Jun 29, 2004	0.9165	0.9213	0.9165	0.9213	166,075	+0.00(+0.36%)
Jun 28, 2004	0.9302	0.9302	0.9180	0.9180	96,877	-0.01(-0.63%)
Jun 25, 2004	0.9385	0.9385	0.9231	0.9238	114,671	-0.02(-1.80%)
Jun 24, 2004	0.9314	0.9408	0.9314	0.9408	367,738	+0.02(+1.75%)
Jun 23, 2004	0.9319	0.9319	0.9246	0.9246	71,175	+0.00(+0.16%)
Jun 22, 2004	0.9319	0.9319	0.9231	0.9231	429,028	+0.00(+0.25%)
Jun 21, 2004	0.9314	0.9314	0.9208	0.9208	85,014	-0.01(-0.57%)
Jun 18, 2004	0.9099	0.9276	0.9099	0.9261	170,029	+0.02(+2.40%)
Jun 17, 2004	0.9137	0.9185	0.8978	0.9044	298,540	-0.01(-1.49%)
Jun 16, 2004	0.9041	0.9180	0.9013	0.9180	179,915	+0.01(+1.54%)
Jun 15, 2004	0.9003	0.9059	0.8897	0.9041	361,807	+0.01(+1.05%)
Jun 14, 2004	0.9041	0.9041	0.8897	0.8947	152,236	-0.01(-1.31%)
Jun 10, 2004	0.9016	0.9130	0.8904	0.9066	345,990	+0.01(+1.01%)
Jun 09, 2004	0.9079	0.9109	0.8960	0.8975	1,158,575	-0.01(-1.36%)
Jun 08, 2004	0.9296	0.9296	0.9049	0.9099	1,372,101	-0.03(-2.73%)
Jun 07, 2004	0.9279	0.9377	0.9274	0.9355	181,892	+0.01(+1.37%)
Jun 04, 2004	0.9157	0.9236	0.9157	0.9228	201,663	+0.02(+1.73%)
Jun 03, 2004	0.9071	0.9109	0.9049	0.9071	118,625	+0.01(+0.99%)
Jun 02, 2004	0.9203	0.9203	0.8978	0.8983	189,800	-0.01(-1.61%)
Jun 01, 2004	0.9281	0.9281	0.9079	0.9130	298,540	-0.01(-1.23%)
May 28, 2004	0.9420	0.9420	0.9231	0.9243	152,236	-0.02(-2.25%)
May 27, 2004	0.9461	0.9496	0.9413	0.9456	88,969	+0.01(+0.78%)
May 26, 2004	0.9423	0.9423	0.9382	0.9382	146,304	+0.01(+0.79%)
May 25, 2004	0.9395	0.9395	0.9198	0.9309	294,586	-0.00(-0.41%)
May 24, 2004	0.9269	0.9347	0.9157	0.9347	104,785	+0.00(+0.46%)
May 21, 2004	0.9185	0.9322	0.9165	0.9304	102,808	+0.01(+1.41%)
May 20, 2004	0.9168	0.9281	0.9142	0.9175	104,785	+0.00(+0.06%)
May 19, 2004	0.9329	0.9357	0.9170	0.9170	100,831	-0.00(-0.33%)
May 18, 2004	0.9231	0.9246	0.9170	0.9200	88,969	-0.00(-0.41%)
May 17, 2004	0.9403	0.9403	0.9233	0.9238	258,998	-0.02(-1.91%)
May 14, 2004	0.9423	0.9423	0.9380	0.9418	108,740	-0.01(-0.56%)
May 13, 2004	0.9572	0.9572	0.9398	0.9471	100,831	-0.01(-1.47%)
May 12, 2004	0.9559	0.9640	0.9441	0.9613	140,373	+0.00(+0.16%)
May 11, 2004	0.9423	0.9623	0.9342	0.9597	225,388	+0.02(+1.85%)
May 10, 2004	0.9509	0.9509	0.9400	0.9423	310,403	-0.02(-1.69%)
May 07, 2004	0.9737	0.9737	0.9486	0.9585	379,601	-0.01(-1.46%)
May 06, 2004	0.9610	0.9754	0.9534	0.9726	326,220	+0.01(+1.48%)
May 05, 2004	0.9557	0.9597	0.9529	0.9585	173,984	-0.00(-0.16%)
May 04, 2004	0.9446	0.9613	0.9431	0.9600	448,799	+0.03(+2.71%)
May 03, 2004	0.9205	0.9347	0.9205	0.9347	258,998	+0.01(+1.40%)
Apr 30, 2004	0.9256	0.9291	0.9066	0.9218	363,784	-0.01(-0.71%)
Apr 29, 2004	0.9132	0.9284	0.9132	0.9284	361,807	+0.03(+2.94%)
Apr 28, 2004	0.9203	0.9203	0.8965	0.9018	836,309	-0.03(-3.26%)
Apr 27, 2004	0.9446	0.9456	0.9266	0.9322	1,528,291	-0.01(-1.15%)
Apr 26, 2004	0.9448	0.9468	0.9405	0.9431	98,854	+0.00(+0.27%)
Apr 23, 2004	0.9408	0.9441	0.9362	0.9405	177,938	-0.01(-0.69%)
Apr 22, 2004	0.9443	0.9496	0.9433	0.9471	86,992	+0.00(+0.40%)
Apr 21, 2004	0.9433	0.9466	0.9420	0.9433	83,037	+0.00(+0.40%)
Apr 20, 2004	0.9431	0.9458	0.9395	0.9395	179,915	-0.01(-0.72%)
Apr 19, 2004	0.9420	0.9481	0.9420	0.9463	187,823	+0.00(+0.38%)
Apr 16, 2004	0.9484	0.9554	0.9405	0.9428	288,655	-0.01(-1.17%)
Apr 15, 2004	0.9585	0.9585	0.9425	0.9539	361,807	-0.01(-0.79%)
Apr 14, 2004	0.9863	0.9863	0.9577	0.9615	389,486	-0.04(-3.58%)
Apr 13, 2004	1.009	1.009	0.9954	0.9972	154,213	-0.01(-1.43%)
Apr 12, 2004	1.019	1.019	1.011	1.012	383,555	-0.01(-0.72%)
Apr 08, 2004	1.024	1.026	1.016	1.019	128,510	-0.02(-2.33%)
Apr 07, 2004	1.042	1.043	1.031	1.043	177,938	+0.00(+0.46%)
Apr 06, 2004	1.034	1.041	1.028	1.038	112,694	+0.01(+0.59%)
Apr 05, 2004	1.026	1.037	1.023	1.032	357,853	+0.01(+0.54%)
Apr 02, 2004	1.025	1.038	1.018	1.027	608,944	+0.00(+0.05%)
Apr 01, 2004	1.029	1.029	1.022	1.026	383,555	-0.00(-0.27%)
Mar 31, 2004	1.039	1.039	1.025	1.029	231,319	-0.01(-1.09%)
Mar 30, 2004	1.043	1.046	1.037	1.040	345,990	-0.00(-0.24%)
Mar 29, 2004	1.040	1.050	1.037	1.043	377,624	+0.00(+0.32%)
Mar 26, 2004	1.047	1.051	1.032	1.040	529,860	+0.00(+0.15%)
Mar 25, 2004	1.023	1.042	1.023	1.038	166,075	+0.02(+1.63%)
Mar 24, 2004	1.031	1.031	1.009	1.021	276,792	-0.01(-1.44%)
Mar 23, 2004	1.034	1.036	1.017	1.036	1,132,873	+0.00(+0.20%)
Mar 22, 2004	1.038	1.041	1.032	1.034	755,248	-0.00(-0.37%)
Mar 19, 2004	1.040	1.047	1.038	1.038	96,877	-0.00(-0.44%)
Mar 18, 2004	1.036	1.044	1.035	1.043	164,098	+0.01(+0.56%)
Mar 17, 2004	1.017	1.037	1.015	1.037	417,166	+0.02(+1.79%)
Mar 16, 2004	1.002	1.033	1.002	1.019	235,273	+0.02(+2.05%)
Mar 15, 2004	1.009	1.009	0.9921	0.9982	217,480	-0.00(-0.23%)
Mar 12, 2004	1.018	1.018	0.9891	1.000	308,426	-0.03(-2.47%)
Mar 11, 2004	1.026	1.027	1.020	1.026	215,502	-0.01(-0.83%)
Mar 10, 2004	1.029	1.040	1.026	1.034	320,288	-0.00(-0.22%)
Mar 09, 2004	1.017	1.037	1.017	1.037	377,624	+0.02(+1.96%)
Mar 08, 2004	1.012	1.018	1.012	1.017	122,579	+0.00(+0.22%)
Mar 05, 2004	1.013	1.017	1.013	1.014	130,488	+0.01(+0.83%)
Mar 04, 2004	1.001	1.009	1.001	1.006	172,006	+0.01(+0.53%)
Mar 03, 2004	0.9800	1.001	0.9800	1.001	158,167	+0.02(+1.75%)
Mar 02, 2004	0.9863	0.9964	0.9835	0.9835	324,242	+0.00(+0.36%)
Mar 01, 2004	0.9830	0.9941	0.9714	0.9800	270,861	-0.00(-0.31%)
Feb 27, 2004	0.9643	0.9896	0.9635	0.9830	755,248	+0.02(+2.32%)
Feb 26, 2004	0.9572	0.9643	0.9570	0.9608	207,594	-0.00(-0.08%)
Feb 25, 2004	0.9676	0.9688	0.9597	0.9615	425,074	-0.01(-0.63%)
Feb 24, 2004	0.9663	0.9759	0.9663	0.9676	905,507	+0.00(+0.45%)
Feb 23, 2004	0.9618	0.9651	0.9610	0.9633	353,899	+0.00(+0.08%)
Feb 20, 2004	0.9711	0.9711	0.9539	0.9625	266,907	-0.01(-0.89%)
Feb 19, 2004	0.9694	0.9749	0.9686	0.9711	260,976	-0.00(-0.26%)
Feb 18, 2004	0.9888	0.9888	0.9729	0.9737	126,533	-0.02(-1.53%)
Feb 17, 2004	0.9914	0.9974	0.9843	0.9888	110,717	+0.01(+1.51%)
Feb 13, 2004	0.9805	0.9860	0.9706	0.9742	189,800	+0.00(+0.36%)
Feb 12, 2004	0.9772	0.9810	0.9706	0.9706	195,732	-0.01(-0.70%)
Feb 11, 2004	0.9767	0.9888	0.9737	0.9774	326,220	-0.00(-0.41%)
Feb 10, 2004	0.9888	0.9926	0.9797	0.9815	357,853	+0.00(+0.00%)
Feb 09, 2004	0.9742	0.9833	0.9739	0.9815	170,029	+0.01(+0.91%)
Feb 06, 2004	0.9686	0.9726	0.9683	0.9726	158,167	+0.01(+1.53%)
Feb 05, 2004	0.9661	0.9661	0.9580	0.9580	83,037	-0.00(-0.45%)
Feb 04, 2004	0.9565	0.9688	0.9565	0.9623	65,244	-0.01(-0.60%)
Feb 03, 2004	0.9800	0.9800	0.9668	0.9681	189,800	-0.01(-1.01%)
Feb 02, 2004	0.9699	0.9871	0.9686	0.9780	152,236	+0.01(+0.55%)
Jan 30, 2004	0.9888	0.9888	0.9635	0.9726	290,632	-0.01(-1.18%)
Jan 29, 2004	1.003	1.003	0.9825	0.9843	211,548	-0.02(-1.52%)
Jan 28, 2004	1.014	1.014	0.9989	0.9994	116,648	-0.02(-1.96%)
Jan 27, 2004	1.014	1.040	1.014	1.019	247,136	+0.01(+0.75%)
Jan 26, 2004	1.018	1.020	1.012	1.012	122,579	+0.00(+0.10%)
Jan 23, 2004	1.019	1.019	1.006	1.011	199,686	-0.01(-1.43%)
Jan 22, 2004	1.024	1.027	1.020	1.026	122,579	+0.01(+0.62%)
Jan 21, 2004	1.032	1.033	1.016	1.019	355,876	-0.02(-1.71%)
Jan 20, 2004	1.048	1.048	1.034	1.037	122,579	-0.01(-1.04%)
Jan 16, 2004	1.052	1.052	1.041	1.048	150,258	-0.00(-0.41%)
Jan 15, 2004	1.042	1.052	1.040	1.052	63,266	+0.00(+0.31%)
Jan 14, 2004	1.060	1.060	1.046	1.049	81,060	-0.01(-1.22%)
Jan 13, 2004	1.065	1.070	1.061	1.062	55,358	-0.00(-0.07%)
Jan 12, 2004	1.062	1.065	1.058	1.062	39,541	-0.01(-0.54%)
Jan 09, 2004	1.067	1.070	1.067	1.068	146,304	+0.01(+1.03%)
Jan 08, 2004	1.056	1.060	1.055	1.057	100,831	+0.00(+0.36%)
Jan 07, 2004	1.053	1.057	1.053	1.054	122,579	-0.00(-0.10%)
Jan 06, 2004	1.056	1.056	1.039	1.055	255,044	-0.00(-0.22%)
Jan 05, 2004	1.067	1.067	1.054	1.057	322,265	-0.00(-0.33%)
Jan 02, 2004	1.046	1.060	1.046	1.060	179,915	+0.01(+1.31%)
Dec 31, 2003	1.047	1.049	1.045	1.047	19,770	+0.00(+0.12%)
Dec 30, 2003	1.047	1.054	1.043	1.045	98,854	+0.00(+0.41%)
Dec 29, 2003	1.038	1.041	1.037	1.041	21,748	+0.00(+0.27%)
Dec 26, 2003	1.038	1.042	0.9618	1.038	13,839	-0.00(-0.24%)
Dec 24, 2003	1.012	1.041	1.012	1.041	110,717	+0.02(+2.36%)
Dec 23, 2003	1.027	1.027	1.017	1.017	53,381	-0.01(-0.74%)
Dec 22, 2003	1.004	1.024	1.015	1.024	262,953	+0.02(+2.04%)
Dec 19, 2003	1.014	1.014	1.001	1.004	207,594	-0.01(-0.80%)
Dec 18, 2003	1.014	1.014	1.003	1.012	229,342	-0.01(-0.97%)
Dec 17, 2003	1.017	1.022	1.014	1.022	61,289	-0.00(-0.39%)
Dec 16, 2003	1.031	1.033	1.025	1.026	166,075	-0.00(-0.15%)
Dec 15, 2003	1.030	1.030	1.028	1.028	79,083	-0.00(-0.17%)
Dec 12, 2003	1.026	1.030	1.020	1.029	494,272	+0.01(+1.24%)
Dec 11, 2003	0.9989	1.017	0.9984	1.017	237,250	+0.00(+0.00%)
Dec 10, 2003	1.023	1.023	1.002	1.017	320,288	-0.00(-0.47%)
Dec 09, 2003	1.027	1.027	1.019	1.021	138,396	-0.01(-0.86%)
Dec 08, 2003	1.024	1.033	1.024	1.030	67,221	+0.01(+0.87%)
Dec 05, 2003	1.020	1.023	1.020	1.021	33,610	+0.01(+0.72%)
Dec 04, 2003	1.032	1.032	1.014	1.014	330,174	-0.02(-2.34%)
Dec 03, 2003	1.039	1.041	1.039	1.038	59,312	+0.01(+1.06%)
Dec 02, 2003	1.015	1.029	1.015	1.028	75,129	+0.01(+0.74%)
Dec 01, 2003	1.011	1.020	1.001	1.020	361,807	-0.02(-1.85%)
Nov 28, 2003	1.042	1.042	1.038	1.039	17,793	-0.00(-0.36%)
Nov 26, 2003	1.043	1.046	1.041	1.043	154,213	+0.01(+0.66%)
Nov 25, 2003	1.037	1.039	1.035	1.036	245,159	+0.01(+0.52%)
Nov 24, 2003	1.041	1.041	1.031	1.031	168,052	-0.02(-1.45%)
Nov 21, 2003	1.042	1.046	1.042	1.046	310,403	+0.00(+0.44%)
Nov 20, 2003	1.034	1.047	1.034	1.041	322,265	+0.02(+1.68%)
Nov 19, 2003	1.019	1.026	1.019	1.024	65,244	+0.01(+0.62%)
Nov 18, 2003	1.018	1.018	1.015	1.018	49,427	-0.00(-0.47%)
Nov 17, 2003	1.031	1.031	1.023	1.023	77,106	-0.01(-0.62%)
Nov 14, 2003	1.033	1.033	1.029	1.029	90,946	-0.00(-0.42%)
Nov 13, 2003	1.032	1.038	1.032	1.033	59,312	+0.00(+0.34%)
Nov 12, 2003	1.027	1.035	1.030	1.030	130,488	+0.00(+0.30%)
Nov 11, 2003	1.024	1.027	1.023	1.027	43,496	-0.00(-0.22%)
Nov 10, 2003	1.014	1.029	1.014	1.029	270,861	+0.02(+1.83%)
Nov 07, 2003	1.008	1.011	1.008	1.011	83,037	+0.02(+1.68%)
Nov 06, 2003	0.9994	1.002	0.9921	0.9939	126,533	-0.01(-0.63%)
Nov 05, 2003	0.9896	1.007	1.000	1.000	183,869	-0.00(-0.18%)
Nov 04, 2003	0.9896	1.002	0.9896	1.002	223,411	+0.02(+1.98%)
Nov 03, 2003	0.9954	0.9954	0.9787	0.9825	132,465	-0.01(-1.04%)
Oct 31, 2003	0.9721	0.9964	0.9721	0.9929	310,403	+0.01(+1.45%)
Oct 30, 2003	1.003	1.003	0.9787	0.9787	553,585	-0.02(-1.80%)
Oct 29, 2003	0.9911	0.9989	0.9795	0.9967	104,785	+0.01(+1.44%)
Oct 28, 2003	0.9769	0.9838	0.9769	0.9825	128,510	+0.01(+0.57%)
Oct 27, 2003	0.9747	0.9772	0.9724	0.9769	81,060	+0.00(+0.26%)
Oct 24, 2003	0.9805	0.9810	0.9744	0.9744	122,579	-0.01(-0.59%)
Oct 23, 2003	0.9840	0.9848	0.9802	0.9802	81,060	-0.01(-0.56%)
Oct 22, 2003	0.9812	0.9883	0.9812	0.9858	164,098	+0.01(+0.72%)
Oct 21, 2003	0.9711	0.9802	0.9706	0.9787	75,129	+0.01(+1.04%)
Oct 20, 2003	0.9754	0.9754	0.9686	0.9686	63,266	-0.00(-0.21%)
Oct 17, 2003	0.9716	0.9737	0.9706	0.9706	92,923	+0.00(+0.29%)
Oct 16, 2003	0.9559	0.9678	0.9648	0.9678	148,281	+0.01(+1.35%)
Oct 15, 2003	0.9537	0.9549	0.9537	0.9549	33,610	+0.00(+0.11%)
Oct 14, 2003	0.9534	0.9547	0.9514	0.9539	274,815	-0.00(-0.45%)
Oct 13, 2003	0.9504	0.9582	0.9532	0.9582	138,396	+0.01(+0.82%)
Oct 10, 2003	0.9345	0.9514	0.9345	0.9504	304,472	+0.02(+2.34%)
Oct 09, 2003	0.9322	0.9327	0.9253	0.9286	429,028	+0.00(+0.05%)
Oct 08, 2003	0.9352	0.9380	0.9327	0.9281	177,938	-0.01(-0.89%)
Oct 07, 2003	0.9393	0.9408	0.9365	0.9365	148,281	+0.01(+0.73%)
Oct 06, 2003	0.9104	0.9312	0.9104	0.9296	126,533	+0.02(+2.20%)
Oct 03, 2003	0.9127	0.9127	0.9114	0.9097	13,839	-0.00(-0.08%)
Oct 02, 2003	0.9079	0.9122	0.9079	0.9104	124,556	+0.01(+0.84%)
Oct 01, 2003	0.9006	0.9044	0.9006	0.9028	146,304	+0.00(+0.20%)
Sep 30, 2003	0.9076	0.9079	0.8978	0.9011	478,456	-0.00(-0.31%)
Sep 29, 2003	0.9028	0.9046	0.9028	0.9039	39,541	+0.00(+0.17%)
Sep 26, 2003	0.9016	0.9023	0.9016	0.9023	15,816	-0.00(-0.53%)
Sep 25, 2003	0.9183	0.9112	0.9066	0.9071	114,671	-0.01(-1.21%)
Sep 24, 2003	0.9208	0.9208	0.9173	0.9183	61,289	-0.00(-0.33%)
Sep 23, 2003	0.9168	0.9208	0.9112	0.9213	276,792	+0.00(+0.50%)
Sep 22, 2003	0.9307	0.9307	0.9168	0.9168	134,442	-0.01(-1.49%)
Sep 19, 2003	0.9390	0.9420	0.9342	0.9307	152,236	+0.01(+0.79%)
Sep 18, 2003	0.9183	0.9233	0.9183	0.9233	96,877	-0.01(-0.79%)
Sep 17, 2003	0.9327	0.9327	0.9291	0.9307	75,129	+0.01(+1.02%)
Sep 16, 2003	0.9205	0.9213	0.9173	0.9213	41,518	+0.00(+0.33%)
Sep 15, 2003	0.9087	0.9193	0.9087	0.9183	280,746	+0.00(+0.36%)
Sep 12, 2003	0.9170	0.9233	0.9150	0.9150	37,564	-0.00(-0.33%)
Sep 11, 2003	0.9211	0.9211	0.9145	0.9180	294,586	-0.01(-0.68%)
Sep 10, 2003	0.9251	0.9302	0.9243	0.9243	43,496	+0.00(+0.16%)
Sep 09, 2003	0.9264	0.9281	0.9216	0.9228	146,304	-0.00(-0.44%)
Sep 08, 2003	0.9365	0.9365	0.9261	0.9269	185,846	-0.02(-1.74%)
Sep 05, 2003	0.9453	0.9453	0.9388	0.9433	31,633	-0.00(-0.43%)
Sep 04, 2003	0.9547	0.9547	0.9370	0.9474	63,266	+0.00(+0.13%)
Sep 03, 2003	0.9334	0.9461	0.9334	0.9461	122,579	+0.02(+1.82%)