Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.756	3.787	3.743	3.769	3,392,326	+0.04(+1.09%)
Nov 29, 2007	3.771	3.778	3.695	3.729	6,718,903	-0.10(-2.54%)
Nov 28, 2007	3.742	3.826	3.714	3.826	5,207,918	+0.11(+3.02%)
Nov 27, 2007	3.683	3.736	3.661	3.714	4,118,053	+0.00(+0.05%)
Nov 26, 2007	3.691	3.791	3.691	3.712	5,389,726	-0.01(-0.27%)
Nov 23, 2007	3.748	3.755	3.716	3.722	2,606,287	+0.01(+0.27%)
Nov 21, 2007	3.666	3.756	3.666	3.712	6,784,060	-0.03(-0.73%)
Nov 20, 2007	3.704	3.739	3.679	3.739	3,089,775	+0.03(+0.79%)
Nov 19, 2007	3.795	3.795	3.709	3.710	2,800,078	-0.11(-2.83%)
Nov 16, 2007	3.833	3.838	3.772	3.818	3,096,697	+0.01(+0.13%)
Nov 15, 2007	3.915	3.915	3.794	3.813	3,181,065	-0.10(-2.63%)
Nov 14, 2007	3.975	3.983	3.907	3.916	3,237,096	-0.04(-1.10%)
Nov 13, 2007	4.058	4.078	3.918	3.960	3,381,351	-0.09(-2.13%)
Nov 12, 2007	4.145	4.145	4.030	4.046	1,502,867	-0.13(-3.22%)
Nov 09, 2007	4.269	4.269	4.162	4.180	3,753,707	-0.08(-1.88%)
Nov 08, 2007	4.306	4.306	4.173	4.260	4,243,127	-0.03(-0.73%)
Nov 07, 2007	4.449	4.449	4.269	4.291	1,882,538	-0.17(-3.83%)
Nov 06, 2007	4.404	4.479	4.367	4.462	1,546,371	+0.10(+2.25%)
Nov 05, 2007	4.188	4.379	4.188	4.364	1,530,551	-0.02(-0.35%)
Nov 02, 2007	4.384	4.431	4.321	4.379	2,134,664	+0.04(+1.00%)
Nov 01, 2007	4.308	4.360	4.281	4.336	2,101,047	+0.01(+0.14%)
Oct 31, 2007	4.244	4.378	4.236	4.330	5,510,182	+0.12(+2.76%)
Oct 30, 2007	4.175	4.231	4.146	4.213	2,414,474	+0.03(+0.65%)
Oct 29, 2007	4.127	4.188	4.103	4.186	1,953,727	+0.07(+1.75%)
Oct 26, 2007	4.034	4.115	4.027	4.114	2,778,326	+0.10(+2.39%)
Oct 25, 2007	3.965	4.030	3.951	4.018	2,861,379	+0.08(+2.16%)
Oct 24, 2007	3.937	3.959	3.883	3.933	1,576,032	-0.01(-0.31%)
Oct 23, 2007	3.980	3.980	3.935	3.945	3,465,492	+0.02(+0.46%)
Oct 22, 2007	3.833	3.936	3.833	3.927	1,629,424	+0.05(+1.28%)
Oct 19, 2007	3.943	3.943	3.873	3.878	1,107,375	-0.06(-1.64%)
Oct 18, 2007	3.935	3.959	3.930	3.942	2,135,653	+0.00(+0.05%)
Oct 17, 2007	3.889	3.944	3.889	3.940	1,500,889	+0.08(+2.10%)
Oct 16, 2007	3.899	3.904	3.858	3.860	1,017,401	-0.03(-0.70%)
Oct 15, 2007	3.939	3.950	3.865	3.887	1,368,399	-0.05(-1.33%)
Oct 12, 2007	3.927	3.963	3.891	3.939	2,170,258	+0.03(+0.70%)
Oct 11, 2007	3.897	3.947	3.883	3.912	1,724,342	+0.03(+0.73%)
Oct 10, 2007	3.872	3.885	3.840	3.884	933,359	+0.02(+0.39%)
Oct 09, 2007	3.863	3.894	3.802	3.869	1,757,958	-0.02(-0.57%)
Oct 08, 2007	3.891	3.904	3.866	3.891	931,382	+0.02(+0.60%)
Oct 05, 2007	3.834	3.883	3.819	3.868	1,449,475	+0.09(+2.46%)
Oct 04, 2007	3.749	3.782	3.732	3.775	1,201,304	+0.04(+1.08%)
Oct 03, 2007	3.720	3.757	3.710	3.734	1,188,451	+0.02(+0.65%)
Oct 02, 2007	3.733	3.743	3.672	3.710	1,563,179	-0.03(-0.89%)
Oct 01, 2007	3.713	3.774	3.713	3.743	1,133,082	+0.03(+0.93%)
Sep 28, 2007	3.718	3.741	3.703	3.709	1,222,068	+0.02(+0.47%)
Sep 27, 2007	3.730	3.730	3.659	3.692	1,378,287	-0.03(-0.92%)
Sep 26, 2007	3.694	3.726	3.668	3.726	1,747,082	+0.03(+0.82%)
Sep 25, 2007	3.719	3.734	3.684	3.696	997,626	-0.03(-0.68%)
Sep 24, 2007	3.690	3.737	3.663	3.721	1,970,535	+0.05(+1.46%)
Sep 21, 2007	3.639	3.687	3.622	3.667	6,155,822	+0.05(+1.43%)
Sep 20, 2007	3.644	3.646	3.606	3.616	4,996,044	+0.04(+1.13%)
Sep 19, 2007	3.617	3.629	3.552	3.575	4,072,571	-0.03(-0.81%)
Sep 18, 2007	3.537	3.608	3.513	3.605	1,918,132	+0.09(+2.65%)
Sep 17, 2007	3.544	3.565	3.489	3.512	1,037,175	-0.02(-0.66%)
Sep 14, 2007	3.509	3.561	3.501	3.535	1,289,301	+0.02(+0.60%)
Sep 13, 2007	3.473	3.527	3.468	3.514	1,032,232	+0.05(+1.40%)
Sep 12, 2007	3.477	3.477	3.449	3.465	985,762	+0.01(+0.29%)
Sep 11, 2007	3.417	3.462	3.403	3.455	1,478,148	+0.07(+2.15%)
Sep 10, 2007	3.405	3.414	3.378	3.382	1,064,860	-0.03(-1.01%)
Sep 07, 2007	3.393	3.420	3.359	3.417	1,366,422	+0.01(+0.42%)
Sep 06, 2007	3.431	3.436	3.385	3.402	980,818	-0.03(-0.85%)
Sep 05, 2007	3.397	3.467	3.397	3.432	2,186,078	-0.00(-0.12%)
Sep 04, 2007	3.420	3.454	3.399	3.436	1,635,356	+0.03(+0.86%)
Aug 31, 2007	3.439	3.454	3.405	3.406	1,298,200	+0.03(+0.90%)
Aug 30, 2007	3.343	3.400	3.329	3.376	995,649	+0.01(+0.30%)
Aug 29, 2007	3.309	3.375	3.309	3.366	1,215,147	+0.09(+2.68%)
Aug 28, 2007	3.312	3.331	3.267	3.278	1,214,158	-0.06(-1.82%)
Aug 27, 2007	3.382	3.383	3.338	3.339	1,230,966	-0.05(-1.46%)
Aug 24, 2007	3.380	3.398	3.349	3.388	1,326,873	+0.04(+1.18%)
Aug 23, 2007	3.344	3.368	3.314	3.349	1,902,313	+0.04(+1.07%)
Aug 22, 2007	3.348	3.389	3.296	3.313	2,019,971	+0.00(+0.09%)
Aug 21, 2007	3.328	3.334	3.298	3.310	1,247,775	-0.02(-0.58%)
Aug 20, 2007	3.335	3.350	3.279	3.330	2,782,281	+0.02(+0.49%)
Aug 17, 2007	3.369	3.386	3.278	3.313	3,004,745	+0.04(+1.17%)
Aug 16, 2007	3.338	3.347	3.162	3.275	3,305,318	-0.04(-1.13%)
Aug 15, 2007	3.343	3.364	3.298	3.312	1,980,422	-0.04(-1.06%)
Aug 14, 2007	3.439	3.450	3.323	3.348	2,668,577	-0.12(-3.47%)
Aug 13, 2007	3.590	3.607	3.461	3.468	1,843,978	-0.15(-4.14%)
Aug 10, 2007	3.526	3.643	3.526	3.618	3,475,380	+0.07(+1.88%)
Aug 09, 2007	3.388	3.557	3.376	3.551	4,641,090	+0.09(+2.63%)
Aug 08, 2007	3.476	3.518	3.421	3.460	4,651,966	+0.02(+0.59%)
Aug 07, 2007	3.482	3.492	3.402	3.440	2,622,107	-0.03(-0.79%)
Aug 06, 2007	3.515	3.628	3.339	3.467	1,662,052	-0.02(-0.46%)
Aug 03, 2007	3.472	3.584	3.464	3.483	1,915,166	-0.10(-2.82%)
Aug 02, 2007	3.595	3.612	3.531	3.584	2,097,092	+0.03(+0.71%)
Aug 01, 2007	3.558	3.591	3.486	3.559	1,586,908	-0.02(-0.59%)
Jul 31, 2007	3.554	3.596	3.532	3.580	3,428,909	+0.07(+1.90%)
Jul 30, 2007	3.508	3.530	3.447	3.514	1,782,677	+0.05(+1.40%)
Jul 27, 2007	3.576	3.588	3.465	3.465	3,263,792	-0.16(-4.33%)
Jul 26, 2007	3.663	3.665	3.573	3.622	2,963,218	-0.09(-2.37%)
Jul 25, 2007	3.712	3.745	3.685	3.710	1,750,049	-0.01(-0.24%)
Jul 24, 2007	3.706	3.755	3.706	3.719	2,162,348	-0.01(-0.16%)
Jul 23, 2007	3.693	3.742	3.693	3.725	1,264,583	+0.04(+0.99%)
Jul 20, 2007	3.687	3.732	3.684	3.689	1,225,034	+0.02(+0.47%)
Jul 19, 2007	3.677	3.708	3.669	3.671	1,364,445	-0.01(-0.19%)
Jul 18, 2007	3.584	3.678	3.584	3.678	2,695,273	+0.09(+2.60%)
Jul 17, 2007	3.561	3.598	3.561	3.585	1,153,845	+0.04(+1.00%)
Jul 16, 2007	3.580	3.605	3.548	3.550	1,246,786	-0.04(-1.15%)
Jul 13, 2007	3.564	3.594	3.555	3.591	1,115,285	+0.02(+0.57%)
Jul 12, 2007	3.515	3.571	3.511	3.571	1,701,601	+0.07(+2.08%)
Jul 11, 2007	3.496	3.500	3.469	3.498	1,464,306	-0.02(-0.52%)
Jul 10, 2007	3.501	3.535	3.489	3.517	1,390,152	+0.02(+0.49%)
Jul 09, 2007	3.524	3.529	3.499	3.499	949,179	-0.01(-0.37%)
Jul 06, 2007	3.532	3.539	3.503	3.513	1,326,873	-0.01(-0.20%)
Jul 05, 2007	3.439	3.532	3.439	3.520	2,329,443	+0.11(+3.33%)
Jul 03, 2007	3.440	3.443	3.406	3.406	912,596	-0.01(-0.15%)
Jul 02, 2007	3.413	3.424	3.407	3.411	613,011	-0.01(-0.15%)
Jun 29, 2007	3.407	3.419	3.381	3.417	1,125,172	+0.02(+0.45%)
Jun 28, 2007	3.426	3.432	3.398	3.401	1,191,417	+0.01(+0.39%)
Jun 27, 2007	3.345	3.388	3.324	3.388	3,398,259	+0.04(+1.18%)
Jun 26, 2007	3.386	3.408	3.347	3.349	3,075,933	-0.03(-0.99%)
Jun 25, 2007	3.361	3.401	3.361	3.382	2,384,812	-0.00(-0.09%)
Jun 22, 2007	3.393	3.394	3.351	3.385	3,038,362	-0.01(-0.42%)
Jun 21, 2007	3.413	3.422	3.384	3.399	1,648,210	-0.03(-0.86%)
Jun 20, 2007	3.430	3.444	3.419	3.429	1,354,557	-0.02(-0.70%)
Jun 19, 2007	3.454	3.467	3.427	3.453	1,754,004	-0.00(-0.06%)
Jun 18, 2007	3.464	3.464	3.436	3.455	1,512,754	-0.01(-0.18%)
Jun 15, 2007	3.447	3.494	3.423	3.461	1,950,760	+0.02(+0.44%)
Jun 14, 2007	3.430	3.482	3.417	3.446	1,708,522	+0.01(+0.35%)
Jun 13, 2007	3.395	3.435	3.383	3.434	3,693,888	+0.03(+0.83%)
Jun 12, 2007	3.439	3.448	3.403	3.405	1,893,414	-0.04(-1.12%)
Jun 11, 2007	3.459	3.474	3.444	3.444	1,082,657	-0.02(-0.64%)
Jun 08, 2007	3.417	3.468	3.413	3.466	1,651,176	+0.05(+1.36%)
Jun 07, 2007	3.524	3.543	3.416	3.420	3,678,069	-0.11(-3.10%)
Jun 06, 2007	3.613	3.613	3.518	3.529	1,723,353	-0.06(-1.69%)
Jun 05, 2007	3.656	3.652	3.564	3.589	2,945,421	-0.05(-1.50%)
Jun 04, 2007	3.624	3.656	3.600	3.644	2,320,664	+0.02(+0.50%)
Jun 01, 2007	3.612	3.638	3.584	3.626	1,464,306	+0.03(+0.82%)
May 31, 2007	3.603	3.626	3.585	3.597	2,074,351	+0.01(+0.37%)
May 30, 2007	3.509	3.587	3.496	3.583	2,932,370	+0.07(+2.02%)
May 29, 2007	3.494	3.527	3.484	3.513	1,444,532	+0.01(+0.29%)
May 25, 2007	3.491	3.527	3.489	3.502	1,809,372	+0.04(+1.20%)
May 24, 2007	3.499	3.505	3.454	3.461	2,091,160	-0.04(-1.10%)
May 23, 2007	3.510	3.520	3.489	3.499	2,712,081	+0.01(+0.20%)
May 22, 2007	3.480	3.497	3.469	3.492	3,528,771	+0.00(+0.03%)
May 21, 2007	3.448	3.491	3.448	3.491	1,152,857	+0.05(+1.41%)
May 18, 2007	3.439	3.445	3.420	3.443	1,102,432	+0.02(+0.44%)
May 17, 2007	3.436	3.442	3.411	3.428	2,650,780	-0.00(-0.03%)
May 16, 2007	3.455	3.463	3.424	3.429	3,635,554	-0.02(-0.47%)
May 15, 2007	3.421	3.465	3.416	3.445	1,098,477	+0.03(+1.01%)
May 14, 2007	3.419	3.431	3.393	3.410	1,376,309	-0.01(-0.30%)
May 11, 2007	3.395	3.425	3.388	3.421	2,099,070	-0.01(-0.24%)
May 10, 2007	3.441	3.461	3.420	3.429	1,792,564	-0.02(-0.62%)
May 09, 2007	3.421	3.487	3.404	3.450	6,431,677	+0.02(+0.53%)
May 08, 2007	3.428	3.449	3.413	3.432	907,652	-0.01(-0.26%)
May 07, 2007	3.442	3.455	3.425	3.441	1,133,082	+0.00(+0.03%)
May 04, 2007	3.411	3.441	3.398	3.440	1,645,243	+0.05(+1.34%)
May 03, 2007	3.399	3.417	3.374	3.394	1,254,261	+0.00(+0.09%)
May 02, 2007	3.360	3.391	3.342	3.391	1,294,383	+0.04(+1.12%)
May 01, 2007	3.343	3.360	3.291	3.354	1,199,327	+0.02(+0.48%)
Apr 30, 2007	3.361	3.369	3.325	3.338	1,603,717	-0.02(-0.48%)
Apr 27, 2007	3.367	3.367	3.345	3.354	635,861	-0.01(-0.30%)
Apr 26, 2007	3.372	3.397	3.353	3.364	1,263,594	-0.02(-0.48%)
Apr 25, 2007	3.383	3.409	3.369	3.380	1,354,557	+0.01(+0.27%)
Apr 24, 2007	3.385	3.400	3.357	3.371	1,583,942	-0.01(-0.42%)
Apr 23, 2007	3.374	3.389	3.351	3.385	2,584,535	+0.02(+0.57%)
Apr 20, 2007	3.324	3.369	3.318	3.366	1,075,736	+0.06(+1.77%)
Apr 19, 2007	3.316	3.331	3.302	3.307	1,051,018	-0.03(-0.85%)
Apr 18, 2007	3.295	3.342	3.294	3.336	1,989,321	+0.04(+1.29%)
Apr 17, 2007	3.306	3.314	3.281	3.293	1,114,296	-0.01(-0.21%)
Apr 16, 2007	3.306	3.323	3.295	3.300	934,348	+0.01(+0.40%)
Apr 13, 2007	3.296	3.305	3.275	3.287	646,628	-0.01(-0.25%)
Apr 12, 2007	3.270	3.299	3.270	3.295	959,066	+0.03(+0.77%)
Apr 11, 2007	3.259	3.278	3.254	3.270	1,218,113	+0.02(+0.69%)
Apr 10, 2007	3.283	3.297	3.243	3.248	1,902,313	-0.03(-1.05%)
Apr 09, 2007	3.282	3.299	3.267	3.282	1,040,142	-0.00(-0.12%)
Apr 05, 2007	3.295	3.300	3.270	3.286	1,375,321	-0.00(-0.06%)
Apr 04, 2007	3.265	3.299	3.265	3.288	829,543	+0.00(+0.06%)
Apr 03, 2007	3.309	3.309	3.280	3.286	719,794	-0.01(-0.37%)
Apr 02, 2007	3.297	3.318	3.282	3.298	1,357,523	-0.00(-0.12%)
Mar 30, 2007	3.353	3.370	3.274	3.302	2,016,017	-0.03(-0.97%)
Mar 29, 2007	3.320	3.350	3.311	3.335	1,107,375	+0.01(+0.27%)
Mar 28, 2007	3.317	3.332	3.300	3.325	2,069,408	+0.01(+0.34%)
Mar 27, 2007	3.333	3.348	3.309	3.314	2,151,472	-0.05(-1.41%)
Mar 26, 2007	3.387	3.387	3.345	3.362	1,097,488	-0.03(-0.79%)
Mar 23, 2007	3.385	3.399	3.378	3.389	763,298	+0.00(+0.11%)
Mar 22, 2007	3.383	3.406	3.379	3.385	746,489	+0.00(+0.03%)
Mar 21, 2007	3.345	3.387	3.339	3.384	1,264,583	+0.04(+1.33%)
Mar 20, 2007	3.275	3.342	3.275	3.340	1,600,751	+0.07(+2.20%)
Mar 19, 2007	3.284	3.286	3.239	3.268	1,120,229	+0.00(+0.03%)
Mar 16, 2007	3.205	3.272	3.201	3.267	1,701,601	+0.06(+1.86%)
Mar 15, 2007	3.239	3.247	3.197	3.207	857,227	-0.01(-0.28%)
Mar 14, 2007	3.214	3.230	3.164	3.216	1,116,274	-0.01(-0.25%)
Mar 13, 2007	3.275	3.291	3.215	3.224	1,269,527	-0.05(-1.54%)
Mar 12, 2007	3.267	3.278	3.247	3.275	811,745	+0.01(+0.43%)
Mar 09, 2007	3.231	3.290	3.231	3.261	1,285,346	+0.05(+1.58%)
Mar 08, 2007	3.173	3.226	3.173	3.210	1,685,781	+0.02(+0.73%)
Mar 07, 2007	3.176	3.195	3.169	3.187	1,222,068	+0.01(+0.19%)
Mar 06, 2007	3.169	3.200	3.169	3.181	1,488,036	+0.05(+1.68%)
Mar 05, 2007	3.160	3.186	3.128	3.128	1,625,469	-0.07(-2.06%)
Mar 02, 2007	3.211	3.247	3.191	3.194	2,158,393	-0.06(-1.93%)
Mar 01, 2007	3.186	3.264	3.148	3.257	2,160,282	+0.05(+1.48%)
Feb 28, 2007	3.224	3.229	3.177	3.209	1,971,524	-0.02(-0.66%)
Feb 27, 2007	3.314	3.314	3.190	3.230	1,932,963	-0.09(-2.68%)
Feb 26, 2007	3.312	3.331	3.295	3.319	1,090,448	+0.02(+0.52%)
Feb 23, 2007	3.295	3.322	3.290	3.302	892,821	+0.01(+0.43%)
Feb 22, 2007	3.321	3.321	3.273	3.288	1,247,775	-0.02(-0.73%)
Feb 21, 2007	3.310	3.317	3.301	3.312	513,149	+0.02(+0.46%)
Feb 20, 2007	3.293	3.304	3.280	3.297	722,760	-0.01(-0.37%)
Feb 16, 2007	3.310	3.326	3.299	3.309	649,594	-0.01(-0.21%)
Feb 15, 2007	3.322	3.333	3.308	3.316	1,319,952	-0.01(-0.30%)
Feb 14, 2007	3.329	3.333	3.310	3.326	838,441	+0.00(+0.03%)
Feb 13, 2007	3.299	3.330	3.299	3.325	1,440,082	+0.03(+0.77%)
Feb 12, 2007	3.304	3.321	3.296	3.300	1,549,337	+0.00(+0.09%)
Feb 09, 2007	3.271	3.324	3.255	3.297	1,854,854	+0.03(+0.93%)
Feb 08, 2007	3.233	3.269	3.217	3.267	1,134,071	+0.04(+1.16%)
Feb 07, 2007	3.250	3.255	3.218	3.229	1,482,103	-0.01(-0.37%)
Feb 06, 2007	3.247	3.255	3.241	3.242	1,752,026	-0.01(-0.34%)
Feb 05, 2007	3.230	3.263	3.230	3.253	1,672,928	-0.00(-0.03%)
Feb 02, 2007	3.258	3.266	3.231	3.254	2,448,091	-0.05(-1.56%)
Feb 01, 2007	3.278	3.306	3.274	3.305	905,675	+0.05(+1.49%)
Jan 31, 2007	3.293	3.303	3.257	3.257	1,393,118	-0.05(-1.44%)
Jan 30, 2007	3.295	3.310	3.293	3.304	537,868	+0.01(+0.34%)
Jan 29, 2007	3.310	3.324	3.290	3.293	754,399	-0.02(-0.67%)
Jan 26, 2007	3.293	3.319	3.285	3.315	798,892	+0.03(+0.92%)
Jan 25, 2007	3.317	3.317	3.284	3.285	1,625,469	-0.01(-0.28%)
Jan 24, 2007	3.282	3.294	3.270	3.294	1,212,180	-0.00(-0.06%)
Jan 23, 2007	3.270	3.303	3.270	3.296	1,989,321	+0.02(+0.49%)
Jan 22, 2007	3.292	3.305	3.273	3.280	1,080,680	-0.03(-0.83%)
Jan 19, 2007	3.297	3.321	3.296	3.307	874,035	+0.01(+0.15%)
Jan 18, 2007	3.319	3.335	3.294	3.302	1,291,279	-0.02(-0.49%)
Jan 17, 2007	3.324	3.333	3.309	3.318	1,761,913	-0.05(-1.38%)
Jan 16, 2007	3.370	3.404	3.355	3.365	1,421,791	-0.04(-1.10%)
Jan 12, 2007	3.391	3.452	3.391	3.402	1,310,065	+0.01(+0.33%)
Jan 11, 2007	3.377	3.417	3.377	3.391	2,052,599	-0.01(-0.33%)
Jan 10, 2007	3.378	3.412	3.356	3.402	2,536,088	+0.00(+0.12%)
Jan 09, 2007	3.405	3.409	3.351	3.398	4,530,353	-0.02(-0.59%)
Jan 08, 2007	3.426	3.441	3.411	3.419	879,968	-0.01(-0.18%)
Jan 05, 2007	3.509	3.509	3.396	3.425	2,133,675	-0.08(-2.39%)
Jan 04, 2007	3.505	3.557	3.491	3.509	1,803,440	-0.00(-0.03%)
Jan 03, 2007	3.474	3.580	3.461	3.510	2,868,300	+0.03(+0.87%)
Dec 29, 2006	3.465	3.501	3.463	3.479	666,402	-0.02(-0.69%)
Dec 28, 2006	3.451	3.506	3.449	3.503	827,565	+0.05(+1.46%)
Dec 27, 2006	3.430	3.477	3.419	3.453	915,562	+0.02(+0.44%)
Dec 26, 2006	3.445	3.461	3.435	3.438	334,190	-0.01(-0.32%)
Dec 22, 2006	3.481	3.481	3.431	3.449	650,583	-0.02(-0.67%)
Dec 21, 2006	3.479	3.500	3.464	3.472	954,122	-0.03(-0.78%)
Dec 20, 2006	3.488	3.532	3.485	3.499	1,087,601	+0.02(+0.64%)
Dec 19, 2006	3.481	3.502	3.451	3.477	6,273,481	+0.00(+0.06%)
Dec 18, 2006	3.477	3.498	3.454	3.475	7,688,351	-0.02(-0.58%)
Dec 15, 2006	3.520	3.539	3.486	3.495	1,204,271	-0.04(-1.12%)
Dec 14, 2006	3.563	3.564	3.506	3.535	1,790,586	-0.03(-0.85%)
Dec 13, 2006	3.603	3.637	3.555	3.565	1,208,226	-0.05(-1.34%)
Dec 12, 2006	3.560	3.641	3.550	3.614	1,022,345	+0.03(+0.85%)
Dec 11, 2006	3.606	3.608	3.570	3.583	687,166	-0.03(-0.84%)
Dec 08, 2006	3.631	3.631	3.583	3.614	1,437,610	+0.01(+0.17%)
Dec 07, 2006	3.590	3.630	3.581	3.608	998,615	+0.03(+0.71%)
Dec 06, 2006	3.566	3.598	3.541	3.582	1,081,668	-0.01(-0.23%)
Dec 05, 2006	3.581	3.607	3.566	3.590	892,821	+0.02(+0.42%)
Dec 04, 2006	3.530	3.588	3.530	3.575	1,424,757	+0.06(+1.58%)