Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.189	3.194	3.170	3.189	1,619,237	+0.00(+0.00%)
Feb 27, 2006	3.169	3.199	3.167	3.189	383,555	+0.01(+0.29%)
Feb 24, 2006	3.182	3.196	3.169	3.179	917,370	-0.01(-0.19%)
Feb 23, 2006	3.200	3.213	3.145	3.185	799,733	-0.02(-0.66%)
Feb 22, 2006	3.193	3.216	3.182	3.207	611,909	+0.01(+0.41%)
Feb 21, 2006	3.144	3.194	3.137	3.194	1,828,809	+0.04(+1.32%)
Feb 17, 2006	3.136	3.163	3.114	3.152	2,942,900	+0.04(+1.27%)
Feb 16, 2006	3.043	3.117	3.036	3.113	2,479,272	+0.01(+0.46%)
Feb 15, 2006	3.155	3.155	3.063	3.098	4,387,165	-0.05(-1.73%)
Feb 14, 2006	3.121	3.165	3.119	3.153	1,359,250	+0.03(+0.97%)
Feb 13, 2006	3.155	3.162	3.101	3.123	1,772,462	-0.05(-1.56%)
Feb 10, 2006	3.222	3.222	3.160	3.172	1,628,134	-0.05(-1.54%)
Feb 09, 2006	3.219	3.266	3.217	3.222	1,062,686	+0.02(+0.76%)
Feb 08, 2006	3.205	3.214	3.170	3.198	1,712,160	-0.01(-0.44%)
Feb 07, 2006	3.213	3.215	3.173	3.212	1,527,302	-0.00(-0.06%)
Feb 06, 2006	3.209	3.220	3.184	3.214	913,416	+0.01(+0.35%)
Feb 03, 2006	3.179	3.208	3.140	3.203	1,113,102	+0.02(+0.73%)
Feb 02, 2006	3.205	3.237	3.172	3.179	1,273,246	-0.03(-0.79%)
Feb 01, 2006	3.215	3.222	3.200	3.205	1,833,751	-0.01(-0.22%)
Jan 31, 2006	3.215	3.229	3.200	3.212	1,453,161	-0.00(-0.09%)
Jan 30, 2006	3.213	3.237	3.206	3.215	751,294	+0.00(+0.06%)
Jan 27, 2006	3.197	3.236	3.197	3.213	454,730	+0.02(+0.51%)
Jan 26, 2006	3.219	3.227	3.176	3.197	4,373,325	-0.03(-0.78%)
Jan 25, 2006	3.215	3.236	3.202	3.222	3,091,181	+0.02(+0.70%)
Jan 24, 2006	3.151	3.202	3.142	3.200	2,301,334	+0.05(+1.48%)
Jan 23, 2006	3.086	3.155	3.086	3.153	1,247,544	+0.06(+1.90%)
Jan 20, 2006	3.089	3.123	3.079	3.094	523,929	+0.02(+0.66%)
Jan 19, 2006	3.053	3.081	3.020	3.074	740,420	+0.03(+0.90%)
Jan 18, 2006	3.081	3.081	3.016	3.047	1,064,663	-0.05(-1.54%)
Jan 17, 2006	3.136	3.140	3.086	3.094	868,931	-0.03(-1.00%)
Jan 13, 2006	3.106	3.135	3.106	3.126	508,112	+0.02(+0.59%)
Jan 12, 2006	3.129	3.135	3.085	3.108	659,359	-0.02(-0.68%)
Jan 11, 2006	3.126	3.145	3.126	3.129	690,993	+0.00(+0.06%)
Jan 10, 2006	3.072	3.135	3.063	3.127	859,046	+0.05(+1.78%)
Jan 09, 2006	3.105	3.105	3.069	3.072	907,484	-0.05(-1.49%)
Jan 06, 2006	3.134	3.134	3.093	3.119	1,098,274	-0.02(-0.48%)
Jan 05, 2006	3.187	3.187	3.121	3.134	758,214	-0.07(-2.15%)
Jan 04, 2006	3.223	3.240	3.200	3.203	1,019,190	-0.02(-0.72%)
Jan 03, 2006	3.162	3.243	3.156	3.226	1,367,158	+0.06(+1.98%)
Dec 30, 2005	3.178	3.178	3.143	3.163	376,635	-0.02(-0.48%)
Dec 29, 2005	3.196	3.199	3.164	3.178	541,722	-0.02(-0.48%)
Dec 28, 2005	3.164	3.196	3.164	3.194	559,516	+0.06(+1.94%)
Dec 27, 2005	3.204	3.210	3.118	3.133	424,086	-0.06(-1.81%)
Dec 23, 2005	3.166	3.212	3.163	3.191	602,024	+0.01(+0.41%)
Dec 22, 2005	3.162	3.190	3.154	3.177	1,885,156	+0.02(+0.51%)
Dec 21, 2005	3.139	3.173	3.128	3.161	551,608	+0.02(+0.71%)
Dec 20, 2005	3.151	3.161	3.120	3.139	631,680	-0.01(-0.32%)
Dec 19, 2005	3.178	3.185	3.121	3.149	732,512	-0.01(-0.35%)
Dec 16, 2005	3.166	3.189	3.144	3.160	666,279	+0.01(+0.42%)
Dec 15, 2005	3.140	3.163	3.122	3.147	1,000,408	+0.01(+0.19%)
Dec 14, 2005	3.148	3.174	3.133	3.141	614,875	+0.01(+0.26%)
Dec 13, 2005	3.134	3.161	3.128	3.133	626,737	+0.01(+0.36%)
Dec 12, 2005	3.121	3.141	3.116	3.122	661,336	+0.02(+0.78%)
Dec 09, 2005	3.096	3.134	3.095	3.097	641,566	+0.01(+0.20%)
Dec 08, 2005	3.147	3.166	3.089	3.091	1,208,991	-0.03(-1.10%)
Dec 07, 2005	3.174	3.177	3.125	3.126	670,233	-0.04(-1.34%)
Dec 06, 2005	3.152	3.206	3.145	3.168	1,085,423	+0.03(+0.93%)
Dec 05, 2005	3.146	3.175	3.138	3.139	673,199	-0.01(-0.23%)
Dec 02, 2005	3.136	3.166	3.101	3.146	856,080	+0.01(+0.39%)
Dec 01, 2005	3.135	3.154	3.090	3.134	1,579,695	-0.01(-0.35%)
Nov 30, 2005	3.213	3.248	3.130	3.145	843,229	-0.08(-2.57%)
Nov 29, 2005	3.224	3.268	3.221	3.228	597,081	-0.00(-0.06%)
Nov 28, 2005	3.302	3.318	3.210	3.230	1,513,463	-0.06(-1.72%)
Nov 25, 2005	3.337	3.349	3.258	3.287	1,451,184	+0.13(+4.17%)
Nov 23, 2005	3.111	3.156	3.103	3.155	2,071,991	+0.05(+1.60%)
Nov 22, 2005	3.089	3.117	3.057	3.106	1,599,466	+0.03(+0.99%)
Nov 21, 2005	3.076	3.089	3.056	3.075	1,049,835	+0.00(+0.13%)
Nov 18, 2005	3.057	3.079	3.056	3.071	701,867	+0.01(+0.40%)
Nov 17, 2005	3.057	3.067	3.039	3.059	1,200,094	+0.02(+0.50%)
Nov 16, 2005	3.037	3.055	3.023	3.044	631,680	+0.01(+0.47%)
Nov 15, 2005	3.024	3.059	3.017	3.030	1,571,787	-0.02(-0.53%)
Nov 14, 2005	3.055	3.079	3.026	3.046	929,232	-0.02(-0.63%)
Nov 11, 2005	3.060	3.079	3.014	3.065	836,309	+0.02(+0.76%)
Nov 10, 2005	3.136	3.136	3.022	3.042	2,252,895	-0.04(-1.41%)
Nov 09, 2005	3.060	3.099	3.036	3.085	925,278	+0.02(+0.73%)
Nov 08, 2005	3.059	3.082	3.036	3.063	897,599	-0.01(-0.33%)
Nov 07, 2005	3.157	3.157	3.063	3.073	973,717	-0.07(-2.22%)
Nov 04, 2005	3.064	3.158	3.064	3.143	954,934	+0.07(+2.24%)
Nov 03, 2005	3.139	3.161	3.069	3.074	2,009,713	-0.03(-1.11%)
Nov 02, 2005	3.089	3.119	3.077	3.109	993,488	+0.02(+0.69%)
Nov 01, 2005	3.105	3.117	3.067	3.087	1,436,356	-0.02(-0.55%)
Oct 31, 2005	3.131	3.160	3.087	3.105	4,208,238	+0.09(+2.88%)
Oct 28, 2005	3.048	3.064	3.013	3.018	847,183	-0.01(-0.23%)
Oct 27, 2005	2.992	3.054	2.974	3.025	1,185,266	+0.03(+1.08%)
Oct 26, 2005	3.028	3.049	2.976	2.992	1,297,960	-0.04(-1.17%)
Oct 25, 2005	2.999	3.053	2.994	3.028	1,394,837	+0.04(+1.49%)
Oct 24, 2005	2.938	2.991	2.914	2.983	1,481,829	+0.05(+1.55%)
Oct 21, 2005	2.905	2.961	2.848	2.938	1,638,019	+0.01(+0.24%)
Oct 20, 2005	2.959	2.965	2.903	2.931	2,011,690	-0.02(-0.62%)
Oct 19, 2005	2.913	2.950	2.869	2.949	1,643,951	+0.04(+1.29%)
Oct 18, 2005	2.948	2.948	2.896	2.911	1,762,576	-0.06(-2.14%)
Oct 17, 2005	3.004	3.032	2.956	2.975	1,641,974	+0.01(+0.38%)
Oct 14, 2005	2.964	2.975	2.937	2.964	1,773,450	+0.00(+0.14%)
Oct 13, 2005	3.037	3.046	2.930	2.960	3,053,617	-0.10(-3.34%)
Oct 12, 2005	3.095	3.097	3.049	3.062	2,453,570	+0.03(+1.00%)
Oct 11, 2005	3.062	3.068	3.013	3.032	1,442,287	-0.03(-0.96%)
Oct 10, 2005	3.065	3.085	3.037	3.061	621,795	+0.01(+0.33%)
Oct 07, 2005	3.060	3.103	2.990	3.051	1,933,595	+0.02(+0.53%)
Oct 06, 2005	3.050	3.076	2.933	3.035	2,837,125	-0.03(-0.99%)
Oct 05, 2005	3.158	3.161	3.055	3.065	1,217,888	-0.09(-2.92%)
Oct 04, 2005	3.217	3.217	3.150	3.157	1,101,239	-0.04(-1.39%)
Oct 03, 2005	3.247	3.250	3.189	3.202	937,141	-0.03(-0.85%)
Sep 30, 2005	3.207	3.255	3.203	3.229	1,216,899	+0.03(+0.82%)
Sep 29, 2005	3.219	3.233	3.176	3.203	2,029,483	-0.01(-0.38%)
Sep 28, 2005	3.288	3.288	3.199	3.215	1,595,512	-0.06(-1.82%)
Sep 27, 2005	3.276	3.283	3.253	3.275	799,733	+0.00(+0.09%)
Sep 26, 2005	3.288	3.308	3.235	3.271	1,106,182	-0.01(-0.34%)
Sep 23, 2005	3.283	3.288	3.149	3.283	1,496,657	+0.09(+2.79%)
Sep 22, 2005	3.265	3.270	3.189	3.194	1,648,893	-0.05(-1.47%)
Sep 21, 2005	3.263	3.289	3.228	3.241	1,049,835	+0.00(+0.09%)
Sep 20, 2005	3.301	3.301	3.221	3.238	1,952,377	-0.04(-1.36%)
Sep 19, 2005	3.293	3.298	3.245	3.283	1,566,844	+0.08(+2.59%)
Sep 16, 2005	3.159	3.222	3.155	3.200	1,703,263	+0.05(+1.54%)
Sep 15, 2005	3.101	3.153	3.081	3.151	6,696,407	+0.04(+1.43%)
Sep 14, 2005	3.105	3.120	3.085	3.107	6,211,031	+0.01(+0.20%)
Sep 13, 2005	3.085	3.114	3.064	3.101	8,971,050	+0.02(+0.49%)
Sep 12, 2005	3.187	3.187	3.064	3.085	9,893,363	-0.01(-0.42%)
Sep 09, 2005	3.000	3.098	2.993	3.098	9,636,341	+0.12(+4.18%)
Sep 08, 2005	3.017	3.030	2.964	2.974	7,016,696	-0.04(-1.41%)
Sep 07, 2005	3.072	3.078	2.999	3.017	8,398,683	-0.06(-1.97%)
Sep 06, 2005	3.083	3.091	3.062	3.077	6,060,772	+0.02(+0.60%)
Sep 02, 2005	2.989	3.081	2.956	3.059	4,633,312	+0.07(+2.20%)
Sep 01, 2005	2.990	3.045	2.984	2.993	1,193,174	+0.00(+0.03%)
Aug 31, 2005	2.954	3.019	2.941	2.992	4,809,274	+0.04(+1.47%)
Aug 30, 2005	2.915	2.949	2.885	2.949	4,461,306	+0.03(+1.15%)
Aug 29, 2005	2.874	2.922	2.812	2.915	1,088,388	+0.05(+1.87%)
Aug 26, 2005	2.950	2.952	2.862	2.862	3,737,690	-0.09(-3.02%)
Aug 25, 2005	2.946	2.974	2.920	2.951	4,008,552	+0.01(+0.21%)
Aug 24, 2005	2.903	2.947	2.901	2.945	441,879	+0.05(+1.64%)
Aug 23, 2005	2.891	2.919	2.881	2.897	489,330	+0.02(+0.74%)
Aug 22, 2005	2.885	2.885	2.866	2.876	523,929	+0.01(+0.28%)
Aug 19, 2005	2.848	2.876	2.848	2.868	431,994	+0.03(+1.03%)
Aug 18, 2005	2.883	2.884	2.833	2.839	1,131,884	-0.05(-1.58%)
Aug 17, 2005	2.870	2.909	2.853	2.884	610,921	-0.00(-0.10%)
Aug 16, 2005	2.949	2.949	2.868	2.887	993,488	-0.06(-1.96%)
Aug 15, 2005	2.978	2.978	2.934	2.945	917,370	-0.03(-0.89%)
Aug 12, 2005	2.954	2.975	2.944	2.971	524,917	+0.02(+0.69%)
Aug 11, 2005	2.973	2.992	2.944	2.951	611,909	-0.03(-0.88%)
Aug 10, 2005	2.964	2.983	2.957	2.977	1,036,984	+0.01(+0.44%)
Aug 09, 2005	2.998	3.004	2.934	2.964	1,121,999	-0.02(-0.68%)
Aug 08, 2005	3.003	3.028	2.969	2.984	1,057,743	+0.00(+0.10%)
Aug 05, 2005	3.029	3.029	2.975	2.981	619,818	-0.05(-1.57%)
Aug 04, 2005	3.016	3.049	3.007	3.029	866,954	+0.03(+0.94%)
Aug 03, 2005	3.014	3.019	2.955	3.000	979,648	+0.00(+0.10%)
Aug 02, 2005	3.027	3.063	2.994	2.997	1,649,882	+0.09(+3.10%)
Aug 01, 2005	2.909	2.917	2.897	2.907	437,925	-0.01(-0.35%)
Jul 29, 2005	2.891	2.935	2.867	2.917	789,847	+0.02(+0.63%)
Jul 28, 2005	2.877	2.908	2.873	2.899	733,500	-0.02(-0.69%)
Jul 27, 2005	2.864	2.919	2.842	2.919	748,328	+0.05(+1.62%)
Jul 26, 2005	2.898	2.898	2.858	2.873	476,478	-0.03(-1.08%)
Jul 25, 2005	2.893	2.908	2.864	2.904	1,016,224	+0.02(+0.81%)
Jul 22, 2005	2.880	2.898	2.858	2.881	452,753	+0.01(+0.46%)
Jul 21, 2005	2.869	2.931	2.868	2.868	880,794	+0.00(+0.00%)
Jul 20, 2005	2.900	2.921	2.845	2.868	1,149,678	-0.03(-1.08%)
Jul 19, 2005	2.884	2.899	2.861	2.899	793,802	+0.01(+0.39%)
Jul 18, 2005	2.935	2.935	2.884	2.888	955,923	-0.02(-0.66%)
Jul 15, 2005	2.933	2.933	2.862	2.907	1,088,388	-0.01(-0.48%)
Jul 14, 2005	2.998	3.015	2.918	2.921	703,844	-0.06(-1.90%)
Jul 13, 2005	3.001	3.014	2.969	2.978	632,669	-0.04(-1.21%)
Jul 12, 2005	2.992	3.022	2.968	3.015	750,306	+0.05(+1.67%)
Jul 11, 2005	2.971	2.993	2.950	2.965	1,696,344	-0.01(-0.41%)
Jul 08, 2005	2.972	2.984	2.955	2.977	732,512	+0.02(+0.58%)
Jul 07, 2005	2.942	3.009	2.922	2.960	1,049,835	+0.02(+0.72%)
Jul 06, 2005	2.885	2.964	2.885	2.939	1,112,113	+0.05(+1.89%)
Jul 05, 2005	2.913	2.913	2.845	2.884	1,878,236	-0.08(-2.63%)
Jul 01, 2005	2.908	3.022	2.908	2.962	475,490	+0.08(+2.74%)
Jun 30, 2005	2.928	2.936	2.875	2.883	443,856	-0.05(-1.55%)
Jun 29, 2005	2.918	2.929	2.847	2.929	482,410	+0.03(+0.87%)
Jun 28, 2005	2.882	2.972	2.852	2.903	864,977	+0.03(+0.88%)
Jun 27, 2005	2.815	2.904	2.812	2.878	985,579	+0.07(+2.60%)
Jun 24, 2005	2.843	2.892	2.804	2.805	848,172	-0.04(-1.32%)
Jun 23, 2005	2.853	2.881	2.825	2.843	488,341	-0.02(-0.71%)
Jun 22, 2005	2.816	2.864	2.816	2.863	1,093,331	+0.05(+1.87%)
Jun 21, 2005	2.846	2.859	2.799	2.810	751,294	-0.03(-1.14%)
Jun 20, 2005	2.812	2.877	2.801	2.843	1,335,525	+0.04(+1.48%)
Jun 17, 2005	2.775	2.829	2.774	2.801	1,049,835	+0.03(+1.13%)
Jun 16, 2005	2.757	2.791	2.741	2.770	976,682	+0.03(+0.96%)
Jun 15, 2005	2.757	2.776	2.731	2.743	384,544	+0.02(+0.67%)
Jun 14, 2005	2.705	2.727	2.686	2.725	456,708	+0.01(+0.48%)
Jun 13, 2005	2.730	2.735	2.686	2.712	568,413	-0.00(-0.07%)
Jun 10, 2005	2.697	2.763	2.697	2.714	528,871	+0.02(+0.68%)
Jun 09, 2005	2.702	2.712	2.664	2.696	716,695	-0.01(-0.30%)
Jun 08, 2005	2.704	2.742	2.703	2.704	438,914	+0.01(+0.41%)
Jun 07, 2005	2.724	2.738	2.683	2.693	625,749	-0.03(-0.93%)
Jun 06, 2005	2.782	2.782	2.711	2.718	743,386	-0.02(-0.85%)
Jun 03, 2005	2.685	2.744	2.682	2.741	584,230	+0.07(+2.61%)
Jun 02, 2005	2.721	2.721	2.657	2.672	727,569	-0.05(-1.68%)
Jun 01, 2005	2.722	2.728	2.673	2.717	1,071,583	+0.01(+0.26%)
May 31, 2005	2.772	2.781	2.700	2.710	1,203,059	+1.33(+96.84%)
May 27, 2005	1.347	1.377	1.346	1.377	332,151	+0.03(+2.23%)
May 26, 2005	1.347	1.348	1.335	1.347	559,516	-0.00(-0.28%)
May 25, 2005	1.353	1.355	1.345	1.350	409,257	-0.00(-0.26%)
May 24, 2005	1.355	1.369	1.351	1.354	741,409	-0.00(-0.06%)
May 23, 2005	1.362	1.364	1.355	1.355	423,097	-0.00(-0.06%)
May 20, 2005	1.358	1.359	1.342	1.356	555,562	+0.00(+0.17%)
May 19, 2005	1.351	1.360	1.340	1.353	1,959,297	-1.35(-49.96%)
May 18, 2005	2.659	2.726	2.654	2.704	3,542,947	+0.06(+2.32%)
May 17, 2005	2.633	2.652	2.623	2.643	2,989,361	+0.01(+0.38%)
May 16, 2005	2.605	2.635	2.585	2.633	3,471,771	+0.04(+1.60%)
May 13, 2005	2.637	2.638	2.585	2.592	4,175,616	-0.07(-2.51%)
May 12, 2005	2.676	2.676	2.646	2.658	4,832,010	-0.03(-1.04%)
May 11, 2005	2.715	2.715	2.668	2.686	6,595,575	-0.03(-1.12%)
May 10, 2005	2.712	2.736	2.681	2.717	7,599,938	+0.01(+0.51%)
May 09, 2005	2.684	2.714	2.655	2.703	14,472,306	+0.07(+2.53%)
May 06, 2005	2.616	2.645	2.608	2.636	3,321,512	+0.03(+1.15%)
May 05, 2005	2.625	2.680	2.600	2.606	4,681,751	-0.01(-0.29%)
May 04, 2005	2.585	2.621	2.585	2.614	1,320,696	+0.03(+1.13%)
May 03, 2005	2.569	2.590	2.569	2.585	1,842,648	+0.01(+0.31%)
May 02, 2005	2.552	2.585	2.552	2.577	1,249,521	+0.02(+0.95%)
Apr 29, 2005	2.543	2.566	2.533	2.552	2,483,226	+0.02(+0.86%)
Apr 28, 2005	2.526	2.563	2.509	2.530	2,680,935	-0.00(-0.14%)
Apr 27, 2005	2.564	2.564	2.531	2.534	2,269,700	-0.03(-1.03%)
Apr 26, 2005	2.563	2.583	2.548	2.560	1,795,198	+0.00(+0.04%)
Apr 25, 2005	2.566	2.594	2.555	2.559	3,527,130	-0.01(-0.28%)
Apr 22, 2005	2.569	2.591	2.564	2.566	2,253,883	-0.00(-0.12%)
Apr 21, 2005	2.549	2.582	2.539	2.569	1,937,549	+0.02(+0.67%)
Apr 20, 2005	2.580	2.591	2.542	2.552	4,199,341	-0.04(-1.56%)
Apr 19, 2005	2.580	2.593	2.565	2.593	1,850,557	+0.02(+0.73%)
Apr 18, 2005	2.578	2.583	2.558	2.574	2,388,326	-0.01(-0.27%)
Apr 15, 2005	2.601	2.638	2.581	2.581	2,364,600	-0.02(-0.58%)
Apr 14, 2005	2.578	2.604	2.577	2.596	3,455,955	+0.02(+0.79%)
Apr 13, 2005	2.608	2.608	2.573	2.576	2,095,716	-0.04(-1.37%)
Apr 12, 2005	2.620	2.625	2.602	2.612	2,696,752	-0.01(-0.39%)
Apr 11, 2005	2.628	2.640	2.618	2.622	2,973,544	+0.00(+0.02%)
Apr 08, 2005	2.631	2.636	2.618	2.622	2,158,983	-0.01(-0.50%)
Apr 07, 2005	2.637	2.668	2.627	2.635	2,649,302	-0.01(-0.19%)
Apr 06, 2005	2.611	2.641	2.602	2.640	1,961,274	+0.02(+0.87%)
Apr 05, 2005	2.605	2.621	2.592	2.617	2,182,708	+0.01(+0.47%)
Apr 04, 2005	2.558	2.622	2.547	2.605	1,731,931	+0.04(+1.42%)
Apr 01, 2005	2.602	2.605	2.568	2.568	2,119,441	-0.04(-1.36%)
Mar 31, 2005	2.564	2.614	2.549	2.604	1,945,457	+0.07(+2.63%)
Mar 30, 2005	2.520	2.553	2.500	2.537	2,032,449	+0.02(+0.95%)
Mar 29, 2005	2.508	2.547	2.508	2.513	2,135,258	+0.01(+0.30%)
Mar 28, 2005	2.519	2.519	2.473	2.506	3,748,564	-0.01(-0.52%)
Mar 24, 2005	2.546	2.552	2.503	2.519	2,404,142	-0.02(-0.74%)
Mar 23, 2005	2.556	2.573	2.516	2.538	3,100,078	-0.04(-1.40%)
Mar 22, 2005	2.613	2.624	2.573	2.573	2,293,425	-0.02(-0.92%)
Mar 21, 2005	2.630	2.648	2.597	2.597	1,826,832	-0.04(-1.59%)
Mar 18, 2005	2.631	2.650	2.608	2.639	2,277,608	-0.00(-0.17%)
Mar 17, 2005	2.624	2.653	2.617	2.644	3,392,688	+0.03(+1.30%)
Mar 16, 2005	2.636	2.651	2.610	2.610	1,953,365	-0.01(-0.56%)
Mar 15, 2005	2.617	2.636	2.609	2.625	2,293,425	+0.02(+0.84%)
Mar 14, 2005	2.600	2.615	2.594	2.603	1,629,123	+0.00(+0.10%)
Mar 11, 2005	2.597	2.618	2.585	2.600	2,261,792	+0.01(+0.23%)
Mar 10, 2005	2.640	2.651	2.594	2.594	2,032,449	-0.05(-1.72%)
Mar 09, 2005	2.665	2.669	2.619	2.640	2,158,983	-0.02(-0.84%)
Mar 08, 2005	2.618	2.667	2.618	2.662	1,905,915	+0.07(+2.59%)
Mar 07, 2005	2.629	2.629	2.595	2.595	2,293,425	-0.03(-1.29%)
Mar 04, 2005	2.620	2.644	2.614	2.629	2,301,334	+0.02(+0.95%)
Mar 03, 2005	2.597	2.606	2.579	2.604	3,218,704	-0.00(-0.15%)
Mar 02, 2005	2.562	2.611	2.546	2.608	3,701,114	+0.07(+2.77%)