Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	2.996	2.996	2.896	2.920	1,473,361	-0.09(-2.99%)
Mar 30, 2006	2.951	3.013	2.951	3.010	2,233,774	+0.08(+2.73%)
Mar 29, 2006	2.914	2.953	2.914	2.930	885,994	+0.01(+0.24%)
Mar 28, 2006	2.913	2.938	2.913	2.923	621,976	-0.01(-0.24%)
Mar 27, 2006	2.965	2.965	2.917	2.930	2,132,913	-0.06(-1.93%)
Mar 24, 2006	2.985	3.024	2.978	2.987	795,021	+0.00(+0.07%)
Mar 23, 2006	2.983	3.013	2.951	2.985	682,294	-0.00(-0.07%)
Mar 22, 2006	2.980	2.996	2.945	2.987	762,390	-0.00(-0.07%)
Mar 21, 2006	3.015	3.015	2.982	2.989	1,317,125	-0.03(-1.00%)
Mar 20, 2006	3.044	3.075	3.017	3.020	607,143	-0.04(-1.16%)
Mar 17, 2006	3.147	3.147	3.051	3.055	1,027,397	-0.09(-2.92%)
Mar 16, 2006	3.101	3.147	3.093	3.147	755,468	+0.05(+1.70%)
Mar 15, 2006	3.097	3.105	3.065	3.095	606,154	+0.00(+0.00%)
Mar 14, 2006	3.049	3.105	3.049	3.095	1,624,652	+0.04(+1.29%)
Mar 13, 2006	3.053	3.063	3.031	3.055	433,108	+0.00(+0.07%)
Mar 10, 2006	3.044	3.076	3.022	3.053	622,964	+0.01(+0.20%)
Mar 09, 2006	3.064	3.083	3.043	3.047	760,412	-0.02(-0.63%)
Mar 08, 2006	3.066	3.071	3.046	3.066	1,705,737	-0.02(-0.66%)
Mar 07, 2006	3.082	3.105	3.059	3.086	2,815,208	-0.03(-0.84%)
Mar 06, 2006	3.160	3.160	3.092	3.113	1,418,975	-0.04(-1.19%)
Mar 03, 2006	3.105	3.152	3.097	3.150	1,156,934	+0.03(+1.10%)
Mar 02, 2006	3.173	3.173	3.104	3.116	2,072,594	-0.04(-1.16%)
Mar 01, 2006	3.178	3.182	3.141	3.152	2,046,884	-0.04(-1.11%)
Feb 28, 2006	3.188	3.193	3.169	3.188	1,619,708	+0.00(+0.00%)
Feb 27, 2006	3.168	3.198	3.166	3.188	383,667	+0.01(+0.29%)
Feb 24, 2006	3.182	3.195	3.168	3.178	917,637	-0.01(-0.19%)
Feb 23, 2006	3.199	3.212	3.144	3.185	799,966	-0.02(-0.66%)
Feb 22, 2006	3.192	3.215	3.182	3.206	612,087	+0.01(+0.41%)
Feb 21, 2006	3.143	3.193	3.136	3.193	1,829,341	+0.04(+1.32%)
Feb 17, 2006	3.135	3.162	3.113	3.151	2,943,756	+0.04(+1.27%)
Feb 16, 2006	3.042	3.116	3.035	3.112	2,479,993	+0.01(+0.46%)
Feb 15, 2006	3.154	3.154	3.062	3.098	4,388,441	-0.05(-1.73%)
Feb 14, 2006	3.120	3.164	3.118	3.152	1,359,645	+0.03(+0.97%)
Feb 13, 2006	3.154	3.161	3.100	3.122	1,772,977	-0.05(-1.56%)
Feb 10, 2006	3.221	3.221	3.159	3.171	1,628,608	-0.05(-1.54%)
Feb 09, 2006	3.218	3.265	3.216	3.221	1,062,995	+0.02(+0.76%)
Feb 08, 2006	3.204	3.213	3.169	3.197	1,712,659	-0.01(-0.44%)
Feb 07, 2006	3.212	3.214	3.172	3.211	1,527,747	-0.00(-0.06%)
Feb 06, 2006	3.208	3.219	3.184	3.213	913,681	+0.01(+0.35%)
Feb 03, 2006	3.178	3.207	3.139	3.202	1,113,426	+0.02(+0.73%)
Feb 02, 2006	3.204	3.236	3.171	3.178	1,273,617	-0.03(-0.79%)
Feb 01, 2006	3.214	3.221	3.199	3.204	1,834,285	-0.01(-0.22%)
Jan 31, 2006	3.214	3.228	3.199	3.211	1,453,584	-0.00(-0.09%)
Jan 30, 2006	3.212	3.236	3.205	3.214	751,513	+0.00(+0.06%)
Jan 27, 2006	3.196	3.235	3.196	3.212	454,863	+0.02(+0.51%)
Jan 26, 2006	3.218	3.226	3.175	3.196	4,374,598	-0.03(-0.78%)
Jan 25, 2006	3.214	3.235	3.201	3.221	3,092,081	+0.02(+0.70%)
Jan 24, 2006	3.150	3.201	3.141	3.199	2,302,003	+0.05(+1.48%)
Jan 23, 2006	3.085	3.154	3.085	3.152	1,247,907	+0.06(+1.90%)
Jan 20, 2006	3.088	3.122	3.078	3.094	524,081	+0.02(+0.66%)
Jan 19, 2006	3.052	3.080	3.019	3.073	740,636	+0.03(+0.90%)
Jan 18, 2006	3.080	3.080	3.015	3.046	1,064,973	-0.05(-1.54%)
Jan 17, 2006	3.135	3.139	3.085	3.094	869,184	-0.03(-1.00%)
Jan 13, 2006	3.105	3.134	3.105	3.125	508,260	+0.02(+0.59%)
Jan 12, 2006	3.128	3.134	3.084	3.107	659,551	-0.02(-0.68%)
Jan 11, 2006	3.125	3.144	3.125	3.128	691,194	+0.00(+0.06%)
Jan 10, 2006	3.071	3.134	3.062	3.126	859,296	+0.05(+1.78%)
Jan 09, 2006	3.104	3.104	3.068	3.071	907,748	-0.05(-1.49%)
Jan 06, 2006	3.133	3.133	3.093	3.118	1,098,593	-0.02(-0.48%)
Jan 05, 2006	3.186	3.186	3.120	3.133	758,435	-0.07(-2.15%)
Jan 04, 2006	3.222	3.239	3.199	3.202	1,019,487	-0.02(-0.72%)
Jan 03, 2006	3.161	3.242	3.155	3.225	1,367,556	+0.06(+1.98%)
Dec 30, 2005	3.177	3.177	3.142	3.162	376,745	-0.02(-0.48%)
Dec 29, 2005	3.195	3.198	3.163	3.177	541,880	-0.02(-0.48%)
Dec 28, 2005	3.163	3.195	3.163	3.193	559,679	+0.06(+1.94%)
Dec 27, 2005	3.203	3.209	3.117	3.132	424,209	-0.06(-1.81%)
Dec 23, 2005	3.165	3.211	3.162	3.190	602,199	+0.01(+0.41%)
Dec 22, 2005	3.161	3.189	3.153	3.176	1,885,704	+0.02(+0.51%)
Dec 21, 2005	3.138	3.172	3.127	3.160	551,768	+0.02(+0.71%)
Dec 20, 2005	3.150	3.160	3.119	3.138	631,864	-0.01(-0.32%)
Dec 19, 2005	3.177	3.185	3.120	3.148	732,725	-0.01(-0.35%)
Dec 16, 2005	3.165	3.188	3.143	3.159	666,473	+0.01(+0.42%)
Dec 15, 2005	3.139	3.162	3.121	3.146	1,000,699	+0.01(+0.19%)
Dec 14, 2005	3.147	3.173	3.132	3.140	615,054	+0.01(+0.26%)
Dec 13, 2005	3.133	3.160	3.127	3.132	626,920	+0.01(+0.36%)
Dec 12, 2005	3.120	3.140	3.115	3.121	661,529	+0.02(+0.78%)
Dec 09, 2005	3.096	3.133	3.095	3.097	641,752	+0.01(+0.20%)
Dec 08, 2005	3.146	3.165	3.088	3.091	1,209,343	-0.03(-1.10%)
Dec 07, 2005	3.173	3.176	3.124	3.125	670,428	-0.04(-1.34%)
Dec 06, 2005	3.151	3.205	3.144	3.167	1,085,738	+0.03(+0.93%)
Dec 05, 2005	3.145	3.174	3.137	3.138	673,395	-0.01(-0.23%)
Dec 02, 2005	3.135	3.165	3.100	3.145	856,329	+0.01(+0.39%)
Dec 01, 2005	3.134	3.153	3.090	3.133	1,580,155	-0.01(-0.35%)
Nov 30, 2005	3.212	3.247	3.129	3.144	843,474	-0.08(-2.57%)
Nov 29, 2005	3.223	3.267	3.220	3.227	597,255	-0.00(-0.06%)
Nov 28, 2005	3.301	3.317	3.209	3.229	1,513,903	-0.06(-1.72%)
Nov 25, 2005	3.336	3.348	3.257	3.286	1,451,607	+0.13(+4.17%)
Nov 23, 2005	3.110	3.155	3.102	3.154	2,072,594	+0.05(+1.60%)
Nov 22, 2005	3.088	3.116	3.056	3.105	1,599,932	+0.03(+0.99%)
Nov 21, 2005	3.075	3.088	3.055	3.074	1,050,140	+0.00(+0.13%)
Nov 18, 2005	3.056	3.078	3.055	3.070	702,071	+0.01(+0.40%)
Nov 17, 2005	3.056	3.066	3.038	3.058	1,200,443	+0.02(+0.50%)
Nov 16, 2005	3.036	3.054	3.022	3.043	631,864	+0.01(+0.47%)
Nov 15, 2005	3.023	3.058	3.016	3.029	1,572,244	-0.02(-0.53%)
Nov 14, 2005	3.054	3.078	3.025	3.045	929,503	-0.02(-0.63%)
Nov 11, 2005	3.059	3.078	3.013	3.064	836,552	+0.02(+0.76%)
Nov 10, 2005	3.135	3.135	3.021	3.041	2,253,550	-0.04(-1.41%)
Nov 09, 2005	3.059	3.099	3.036	3.084	925,547	+0.02(+0.73%)
Nov 08, 2005	3.058	3.081	3.035	3.062	897,860	-0.01(-0.33%)
Nov 07, 2005	3.156	3.156	3.062	3.072	974,000	-0.07(-2.22%)
Nov 04, 2005	3.063	3.157	3.063	3.142	955,212	+0.07(+2.24%)
Nov 03, 2005	3.138	3.160	3.068	3.073	2,010,297	-0.03(-1.11%)
Nov 02, 2005	3.088	3.118	3.076	3.108	993,777	+0.02(+0.69%)
Nov 01, 2005	3.104	3.116	3.066	3.086	1,436,774	-0.02(-0.55%)
Oct 31, 2005	3.130	3.159	3.086	3.104	4,209,463	+0.09(+2.88%)
Oct 28, 2005	3.047	3.063	3.012	3.017	847,430	-0.01(-0.23%)
Oct 27, 2005	2.991	3.053	2.973	3.024	1,185,611	+0.03(+1.08%)
Oct 26, 2005	3.027	3.048	2.975	2.991	1,298,338	-0.04(-1.17%)
Oct 25, 2005	2.998	3.052	2.993	3.027	1,395,243	+0.04(+1.49%)
Oct 24, 2005	2.937	2.990	2.914	2.982	1,482,260	+0.05(+1.55%)
Oct 21, 2005	2.904	2.960	2.847	2.937	1,638,496	+0.01(+0.24%)
Oct 20, 2005	2.958	2.964	2.902	2.930	2,012,275	-0.02(-0.62%)
Oct 19, 2005	2.913	2.949	2.868	2.948	1,644,429	+0.04(+1.29%)
Oct 18, 2005	2.947	2.947	2.895	2.910	1,763,089	-0.06(-2.14%)
Oct 17, 2005	3.004	3.031	2.955	2.974	1,642,451	+0.01(+0.38%)
Oct 14, 2005	2.963	2.974	2.936	2.963	1,773,966	+0.00(+0.14%)
Oct 13, 2005	3.036	3.045	2.929	2.959	3,054,505	-0.10(-3.34%)
Oct 12, 2005	3.095	3.097	3.048	3.061	2,454,284	+0.03(+1.00%)
Oct 11, 2005	3.061	3.067	3.012	3.031	1,442,707	-0.03(-0.96%)
Oct 10, 2005	3.064	3.084	3.036	3.060	621,976	+0.01(+0.33%)
Oct 07, 2005	3.059	3.102	2.989	3.050	1,934,157	+0.02(+0.53%)
Oct 06, 2005	3.049	3.075	2.932	3.034	2,837,951	-0.03(-0.99%)
Oct 05, 2005	3.157	3.160	3.054	3.064	1,218,242	-0.09(-2.92%)
Oct 04, 2005	3.216	3.216	3.149	3.156	1,101,560	-0.04(-1.39%)
Oct 03, 2005	3.246	3.249	3.188	3.201	937,413	-0.03(-0.85%)
Sep 30, 2005	3.206	3.254	3.202	3.228	1,217,253	+0.03(+0.82%)
Sep 29, 2005	3.218	3.232	3.175	3.202	2,030,074	-0.01(-0.38%)
Sep 28, 2005	3.287	3.287	3.198	3.214	1,595,976	-0.06(-1.82%)
Sep 27, 2005	3.275	3.282	3.252	3.274	799,966	+0.00(+0.09%)
Sep 26, 2005	3.287	3.307	3.234	3.271	1,106,504	-0.01(-0.34%)
Sep 23, 2005	3.282	3.287	3.148	3.282	1,497,093	+0.09(+2.79%)
Sep 22, 2005	3.264	3.270	3.188	3.193	1,649,373	-0.05(-1.47%)
Sep 21, 2005	3.262	3.288	3.227	3.240	1,050,140	+0.00(+0.09%)
Sep 20, 2005	3.300	3.300	3.220	3.237	1,952,945	-0.04(-1.36%)
Sep 19, 2005	3.292	3.297	3.244	3.282	1,567,300	+0.08(+2.59%)
Sep 16, 2005	3.158	3.221	3.154	3.199	1,703,759	+0.05(+1.54%)
Sep 15, 2005	3.100	3.152	3.080	3.150	6,698,356	+0.04(+1.43%)
Sep 14, 2005	3.104	3.119	3.084	3.106	6,212,839	+0.01(+0.20%)
Sep 13, 2005	3.084	3.113	3.063	3.100	8,973,661	+0.02(+0.49%)
Sep 12, 2005	3.186	3.186	3.063	3.084	9,896,242	-0.01(-0.42%)
Sep 09, 2005	2.999	3.098	2.992	3.098	9,639,146	+0.12(+4.18%)
Sep 08, 2005	3.016	3.029	2.963	2.973	7,018,738	-0.04(-1.41%)
Sep 07, 2005	3.071	3.077	2.998	3.016	8,401,127	-0.06(-1.97%)
Sep 06, 2005	3.082	3.091	3.061	3.076	6,062,536	+0.02(+0.60%)
Sep 02, 2005	2.988	3.080	2.955	3.058	4,634,661	+0.07(+2.20%)
Sep 01, 2005	2.989	3.044	2.983	2.992	1,193,521	+0.00(+0.03%)
Aug 31, 2005	2.953	3.018	2.940	2.991	4,810,673	+0.04(+1.47%)
Aug 30, 2005	2.915	2.948	2.884	2.948	4,462,604	+0.03(+1.14%)
Aug 29, 2005	2.873	2.922	2.811	2.915	1,088,705	+0.05(+1.87%)
Aug 26, 2005	2.949	2.951	2.861	2.861	3,738,778	-0.09(-3.02%)
Aug 25, 2005	2.945	2.973	2.920	2.950	4,009,718	+0.01(+0.21%)
Aug 24, 2005	2.902	2.946	2.900	2.944	442,008	+0.05(+1.64%)
Aug 23, 2005	2.890	2.919	2.880	2.896	489,472	+0.02(+0.74%)
Aug 22, 2005	2.884	2.884	2.865	2.875	524,081	+0.01(+0.28%)
Aug 19, 2005	2.847	2.875	2.847	2.867	432,120	+0.03(+1.03%)
Aug 18, 2005	2.882	2.883	2.833	2.838	1,132,214	-0.05(-1.58%)
Aug 17, 2005	2.869	2.908	2.852	2.883	611,098	-0.00(-0.10%)
Aug 16, 2005	2.948	2.948	2.867	2.886	993,777	-0.06(-1.96%)
Aug 15, 2005	2.977	2.977	2.933	2.944	917,637	-0.03(-0.89%)
Aug 12, 2005	2.953	2.974	2.943	2.970	525,070	+0.02(+0.69%)
Aug 11, 2005	2.972	2.991	2.943	2.950	612,087	-0.03(-0.88%)
Aug 10, 2005	2.963	2.982	2.956	2.976	1,037,286	+0.01(+0.44%)
Aug 09, 2005	2.997	3.004	2.933	2.963	1,122,325	-0.02(-0.68%)
Aug 08, 2005	3.003	3.027	2.968	2.983	1,058,051	+0.00(+0.10%)
Aug 05, 2005	3.028	3.028	2.974	2.980	619,998	-0.05(-1.57%)
Aug 04, 2005	3.015	3.048	3.007	3.028	867,206	+0.03(+0.94%)
Aug 03, 2005	3.013	3.018	2.954	2.999	979,933	+0.00(+0.10%)
Aug 02, 2005	3.026	3.062	2.993	2.996	1,650,362	+0.09(+3.10%)
Aug 01, 2005	2.908	2.917	2.896	2.906	438,053	-0.01(-0.35%)
Jul 29, 2005	2.890	2.934	2.866	2.917	790,077	+0.02(+0.63%)
Jul 28, 2005	2.876	2.907	2.872	2.898	733,714	-0.02(-0.69%)
Jul 27, 2005	2.863	2.919	2.841	2.919	748,546	+0.05(+1.62%)
Jul 26, 2005	2.897	2.897	2.857	2.872	476,617	-0.03(-1.08%)
Jul 25, 2005	2.892	2.907	2.863	2.903	1,016,520	+0.02(+0.81%)
Jul 22, 2005	2.879	2.897	2.857	2.880	452,885	+0.01(+0.46%)
Jul 21, 2005	2.868	2.930	2.867	2.867	881,050	+0.00(+0.00%)
Jul 20, 2005	2.899	2.921	2.844	2.867	1,150,013	-0.03(-1.08%)
Jul 19, 2005	2.883	2.898	2.860	2.898	794,033	+0.01(+0.39%)
Jul 18, 2005	2.934	2.934	2.883	2.887	956,201	-0.02(-0.66%)
Jul 15, 2005	2.932	2.932	2.861	2.906	1,088,705	-0.01(-0.48%)
Jul 14, 2005	2.997	3.014	2.918	2.921	704,049	-0.06(-1.90%)
Jul 13, 2005	3.001	3.013	2.968	2.977	632,853	-0.04(-1.21%)
Jul 12, 2005	2.991	3.021	2.967	3.014	750,524	+0.05(+1.67%)
Jul 11, 2005	2.970	2.992	2.949	2.964	1,696,837	-0.01(-0.41%)
Jul 08, 2005	2.971	2.983	2.954	2.976	732,725	+0.02(+0.58%)
Jul 07, 2005	2.941	3.009	2.922	2.959	1,050,140	+0.02(+0.72%)
Jul 06, 2005	2.884	2.963	2.884	2.938	1,112,437	+0.05(+1.89%)
Jul 05, 2005	2.913	2.913	2.844	2.883	1,878,783	-0.08(-2.63%)
Jul 01, 2005	2.907	3.021	2.907	2.961	475,628	+0.08(+2.74%)
Jun 30, 2005	2.927	2.935	2.874	2.882	443,986	-0.05(-1.55%)
Jun 29, 2005	2.918	2.928	2.846	2.928	482,550	+0.03(+0.87%)
Jun 28, 2005	2.881	2.971	2.851	2.902	865,229	+0.03(+0.88%)
Jun 27, 2005	2.814	2.903	2.811	2.877	985,866	+0.07(+2.60%)
Jun 24, 2005	2.842	2.891	2.803	2.804	848,418	-0.04(-1.32%)
Jun 23, 2005	2.852	2.880	2.825	2.842	488,483	-0.02(-0.71%)
Jun 22, 2005	2.815	2.863	2.815	2.862	1,093,649	+0.05(+1.87%)
Jun 21, 2005	2.845	2.858	2.798	2.809	751,513	-0.03(-1.14%)
Jun 20, 2005	2.811	2.876	2.800	2.842	1,335,913	+0.04(+1.48%)
Jun 17, 2005	2.774	2.829	2.773	2.800	1,050,140	+0.03(+1.13%)
Jun 16, 2005	2.756	2.790	2.741	2.769	976,967	+0.03(+0.96%)
Jun 15, 2005	2.756	2.775	2.730	2.743	384,656	+0.02(+0.67%)
Jun 14, 2005	2.704	2.726	2.685	2.724	456,840	+0.01(+0.48%)
Jun 13, 2005	2.729	2.735	2.685	2.711	568,579	-0.00(-0.07%)
Jun 10, 2005	2.696	2.762	2.696	2.713	529,025	+0.02(+0.68%)
Jun 09, 2005	2.701	2.711	2.663	2.695	716,904	-0.01(-0.30%)
Jun 08, 2005	2.703	2.742	2.702	2.703	439,041	+0.01(+0.41%)
Jun 07, 2005	2.723	2.738	2.682	2.692	625,931	-0.03(-0.93%)
Jun 06, 2005	2.781	2.781	2.710	2.717	743,602	-0.02(-0.85%)
Jun 03, 2005	2.684	2.744	2.681	2.741	584,400	+0.07(+2.61%)
Jun 02, 2005	2.720	2.720	2.657	2.671	727,781	-0.05(-1.68%)
Jun 01, 2005	2.721	2.727	2.672	2.716	1,071,895	+0.01(+0.26%)
May 31, 2005	2.771	2.780	2.699	2.709	1,203,410	+1.33(+96.84%)
May 27, 2005	1.346	1.377	1.346	1.376	332,247	+0.03(+2.24%)
May 26, 2005	1.346	1.347	1.334	1.346	559,679	-0.00(-0.28%)
May 25, 2005	1.353	1.355	1.345	1.350	409,376	-0.00(-0.26%)
May 24, 2005	1.354	1.369	1.350	1.354	741,624	-0.00(-0.06%)
May 23, 2005	1.361	1.363	1.354	1.354	423,220	-0.00(-0.06%)
May 20, 2005	1.358	1.358	1.342	1.355	555,724	+0.00(+0.17%)
May 19, 2005	1.351	1.360	1.340	1.353	1,959,867	-1.35(-49.96%)
May 18, 2005	2.659	2.725	2.654	2.704	3,543,978	+0.06(+2.32%)
May 17, 2005	2.632	2.651	2.622	2.643	2,990,231	+0.01(+0.38%)
May 16, 2005	2.604	2.634	2.584	2.632	3,472,782	+0.04(+1.60%)
May 13, 2005	2.636	2.637	2.584	2.591	4,176,831	-0.07(-2.51%)
May 12, 2005	2.675	2.675	2.645	2.658	4,833,416	-0.03(-1.04%)
May 11, 2005	2.714	2.714	2.667	2.685	6,597,495	-0.03(-1.12%)
May 10, 2005	2.711	2.735	2.680	2.716	7,602,149	+0.01(+0.51%)
May 09, 2005	2.683	2.713	2.655	2.702	14,476,518	+0.07(+2.53%)
May 06, 2005	2.616	2.645	2.607	2.635	3,322,479	+0.03(+1.14%)
May 05, 2005	2.624	2.679	2.600	2.606	4,683,114	-0.01(-0.29%)
May 04, 2005	2.584	2.620	2.584	2.613	1,321,081	+0.03(+1.14%)
May 03, 2005	2.569	2.589	2.569	2.584	1,843,185	+0.01(+0.31%)
May 02, 2005	2.551	2.584	2.551	2.576	1,249,885	+0.02(+0.95%)
Apr 29, 2005	2.542	2.566	2.532	2.551	2,483,949	+0.02(+0.86%)
Apr 28, 2005	2.526	2.562	2.508	2.530	2,681,715	-0.00(-0.14%)
Apr 27, 2005	2.564	2.564	2.531	2.533	2,270,361	-0.03(-1.03%)
Apr 26, 2005	2.562	2.582	2.547	2.560	1,795,721	+0.00(+0.04%)
Apr 25, 2005	2.566	2.593	2.554	2.559	3,528,156	-0.01(-0.28%)
Apr 22, 2005	2.569	2.590	2.564	2.566	2,254,539	-0.00(-0.12%)
Apr 21, 2005	2.548	2.581	2.538	2.569	1,938,113	+0.02(+0.67%)
Apr 20, 2005	2.579	2.590	2.541	2.551	4,200,563	-0.04(-1.56%)
Apr 19, 2005	2.579	2.592	2.565	2.592	1,851,095	+0.02(+0.73%)
Apr 18, 2005	2.577	2.582	2.558	2.573	2,389,021	-0.01(-0.27%)
Apr 15, 2005	2.600	2.637	2.580	2.580	2,365,289	-0.02(-0.58%)
Apr 14, 2005	2.577	2.603	2.576	2.595	3,456,960	+0.02(+0.79%)
Apr 13, 2005	2.608	2.608	2.572	2.575	2,096,326	-0.04(-1.37%)
Apr 12, 2005	2.619	2.624	2.602	2.611	2,697,537	-0.01(-0.39%)
Apr 11, 2005	2.627	2.639	2.617	2.621	2,974,410	+0.00(+0.02%)
Apr 08, 2005	2.630	2.635	2.617	2.621	2,159,611	-0.01(-0.50%)
Apr 07, 2005	2.636	2.667	2.626	2.634	2,650,073	-0.01(-0.19%)
Apr 06, 2005	2.610	2.640	2.601	2.639	1,961,845	+0.02(+0.87%)
Apr 05, 2005	2.604	2.620	2.591	2.616	2,183,343	+0.01(+0.47%)
Apr 04, 2005	2.557	2.621	2.546	2.604	1,732,435	+0.04(+1.42%)