Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.822	2.832	2.749	2.759	1,181,527	+1.36(+96.84%)
May 27, 2005	1.371	1.402	1.371	1.402	326,206	+0.03(+2.23%)
May 26, 2005	1.371	1.372	1.359	1.371	549,502	-0.00(-0.28%)
May 25, 2005	1.378	1.380	1.370	1.375	401,933	-0.00(-0.26%)
May 24, 2005	1.379	1.394	1.375	1.379	728,139	-0.00(-0.06%)
May 23, 2005	1.387	1.389	1.379	1.379	415,524	-0.00(-0.06%)
May 20, 2005	1.383	1.384	1.367	1.380	545,619	+0.00(+0.17%)
May 19, 2005	1.376	1.385	1.365	1.378	1,924,230	-1.38(-49.96%)
May 18, 2005	2.708	2.775	2.703	2.754	3,479,536	+0.06(+2.32%)
May 17, 2005	2.681	2.700	2.670	2.691	2,935,858	+0.01(+0.38%)
May 16, 2005	2.652	2.683	2.632	2.681	3,409,634	+0.04(+1.60%)
May 13, 2005	2.685	2.686	2.632	2.639	4,100,882	-0.07(-2.51%)
May 12, 2005	2.724	2.724	2.694	2.707	4,745,528	-0.03(-1.04%)
May 11, 2005	2.764	2.764	2.716	2.735	6,477,529	-0.03(-1.12%)
May 10, 2005	2.761	2.786	2.730	2.766	7,463,915	+0.01(+0.51%)
May 09, 2005	2.733	2.763	2.704	2.752	14,213,284	+0.07(+2.53%)
May 06, 2005	2.664	2.694	2.655	2.684	3,262,065	+0.03(+1.15%)
May 05, 2005	2.673	2.729	2.648	2.654	4,597,958	-0.01(-0.29%)
May 04, 2005	2.632	2.669	2.632	2.662	1,297,059	+0.03(+1.14%)
May 03, 2005	2.616	2.637	2.616	2.632	1,809,669	+0.01(+0.31%)
May 02, 2005	2.599	2.632	2.599	2.623	1,227,157	+0.02(+0.95%)
Apr 29, 2005	2.589	2.613	2.579	2.599	2,438,782	+0.02(+0.86%)
Apr 28, 2005	2.572	2.610	2.554	2.577	2,632,952	-0.00(-0.14%)
Apr 27, 2005	2.611	2.611	2.578	2.580	2,229,077	-0.03(-1.03%)
Apr 26, 2005	2.610	2.630	2.595	2.607	1,763,068	+0.00(+0.04%)
Apr 25, 2005	2.613	2.641	2.601	2.606	3,464,002	-0.01(-0.28%)
Apr 22, 2005	2.616	2.638	2.611	2.613	2,213,544	-0.00(-0.12%)
Apr 21, 2005	2.596	2.629	2.585	2.616	1,902,871	+0.02(+0.67%)
Apr 20, 2005	2.627	2.638	2.588	2.599	4,124,182	-0.04(-1.56%)
Apr 19, 2005	2.627	2.640	2.612	2.640	1,817,436	+0.02(+0.73%)
Apr 18, 2005	2.624	2.630	2.605	2.621	2,345,580	-0.01(-0.27%)
Apr 15, 2005	2.648	2.686	2.628	2.628	2,322,279	-0.02(-0.58%)
Apr 14, 2005	2.625	2.651	2.623	2.644	3,394,101	+0.02(+0.79%)
Apr 13, 2005	2.656	2.656	2.620	2.623	2,058,207	-0.04(-1.38%)
Apr 12, 2005	2.668	2.673	2.650	2.660	2,648,486	-0.01(-0.39%)
Apr 11, 2005	2.675	2.688	2.666	2.670	2,920,325	+0.00(+0.02%)
Apr 08, 2005	2.679	2.684	2.666	2.669	2,120,342	-0.01(-0.50%)
Apr 07, 2005	2.685	2.717	2.674	2.683	2,601,885	-0.01(-0.19%)
Apr 06, 2005	2.658	2.689	2.649	2.688	1,926,171	+0.02(+0.87%)
Apr 05, 2005	2.652	2.668	2.639	2.665	2,143,642	+0.01(+0.47%)
Apr 04, 2005	2.604	2.669	2.594	2.652	1,700,934	+0.04(+1.42%)
Apr 01, 2005	2.649	2.653	2.615	2.615	2,081,508	-0.04(-1.36%)
Mar 31, 2005	2.611	2.662	2.596	2.651	1,910,638	+0.07(+2.63%)
Mar 30, 2005	2.566	2.599	2.545	2.583	1,996,073	+0.02(+0.95%)
Mar 29, 2005	2.554	2.593	2.554	2.559	2,097,041	+0.01(+0.30%)
Mar 28, 2005	2.565	2.565	2.518	2.551	3,681,473	-0.01(-0.52%)
Mar 24, 2005	2.592	2.599	2.549	2.565	2,361,113	-0.02(-0.74%)
Mar 23, 2005	2.602	2.620	2.562	2.584	3,044,594	-0.04(-1.40%)
Mar 22, 2005	2.661	2.672	2.620	2.620	2,252,378	-0.02(-0.92%)
Mar 21, 2005	2.678	2.696	2.645	2.645	1,794,135	-0.04(-1.59%)
Mar 18, 2005	2.679	2.699	2.656	2.687	2,236,844	-0.00(-0.17%)
Mar 17, 2005	2.671	2.701	2.665	2.692	3,331,966	+0.03(+1.30%)
Mar 16, 2005	2.684	2.700	2.657	2.657	1,918,405	-0.01(-0.56%)
Mar 15, 2005	2.665	2.684	2.657	2.672	2,252,378	+0.02(+0.84%)
Mar 14, 2005	2.648	2.663	2.641	2.650	1,599,965	+0.00(+0.10%)
Mar 11, 2005	2.645	2.666	2.632	2.648	2,221,311	+0.01(+0.23%)
Mar 10, 2005	2.688	2.699	2.641	2.641	1,996,073	-0.05(-1.72%)
Mar 09, 2005	2.714	2.717	2.667	2.688	2,120,342	-0.02(-0.84%)
Mar 08, 2005	2.666	2.715	2.666	2.711	1,871,804	+0.07(+2.59%)
Mar 07, 2005	2.677	2.677	2.642	2.642	2,252,378	-0.03(-1.29%)
Mar 04, 2005	2.667	2.692	2.662	2.677	2,260,145	+0.03(+0.95%)
Mar 03, 2005	2.644	2.653	2.626	2.651	3,161,096	-0.00(-0.16%)
Mar 02, 2005	2.609	2.659	2.593	2.655	3,634,872	+0.07(+2.77%)
Mar 01, 2005	2.566	2.639	2.566	2.584	2,594,118	+0.03(+1.09%)
Feb 28, 2005	2.621	2.630	2.553	2.556	2,811,589	-0.03(-1.31%)
Feb 25, 2005	2.549	2.602	2.533	2.590	3,223,231	+0.04(+1.66%)
Feb 24, 2005	2.564	2.564	2.520	2.548	3,370,800	-0.04(-1.53%)
Feb 23, 2005	2.596	2.596	2.574	2.587	2,796,055	-0.04(-1.64%)
Feb 22, 2005	2.652	2.652	2.621	2.631	2,438,782	-0.03(-1.05%)
Feb 18, 2005	2.663	2.664	2.640	2.658	2,205,777	-0.01(-0.35%)
Feb 17, 2005	2.673	2.678	2.665	2.668	1,918,405	-0.00(-0.04%)
Feb 16, 2005	2.701	2.701	2.664	2.669	4,023,213	-0.03(-0.96%)
Feb 15, 2005	2.666	2.701	2.662	2.695	3,914,478	+0.02(+0.89%)
Feb 14, 2005	2.631	2.672	2.628	2.671	1,320,359	+0.04(+1.61%)
Feb 11, 2005	2.643	2.660	2.627	2.629	1,561,131	-0.04(-1.33%)
Feb 10, 2005	2.651	2.681	2.647	2.664	1,638,799	+0.01(+0.33%)
Feb 09, 2005	2.619	2.660	2.619	2.655	2,089,275	+0.02(+0.84%)
Feb 08, 2005	2.619	2.644	2.609	2.633	1,242,691	+0.01(+0.53%)
Feb 07, 2005	2.607	2.628	2.606	2.619	1,514,530	-0.02(-0.76%)
Feb 04, 2005	2.634	2.640	2.605	2.639	2,563,051	-0.01(-0.27%)
Feb 03, 2005	2.637	2.648	2.627	2.647	1,739,768	-0.00(-0.06%)
Feb 02, 2005	2.656	2.663	2.632	2.648	2,003,840	-0.03(-0.96%)
Feb 01, 2005	2.596	2.697	2.589	2.674	3,751,375	+0.07(+2.51%)
Jan 31, 2005	2.600	2.613	2.562	2.609	3,386,334	+0.01(+0.34%)
Jan 28, 2005	2.572	2.600	2.568	2.600	3,743,608	+0.02(+0.96%)
Jan 27, 2005	2.534	2.596	2.531	2.575	5,739,681	+0.02(+0.89%)
Jan 26, 2005	2.482	2.565	2.482	2.552	4,994,066	+0.09(+3.47%)
Jan 25, 2005	2.482	2.486	2.462	2.467	3,207,697	-0.03(-1.01%)
Jan 24, 2005	2.515	2.515	2.485	2.492	1,615,498	-0.03(-1.33%)
Jan 21, 2005	2.482	2.527	2.475	2.526	1,374,727	+0.06(+2.25%)
Jan 20, 2005	2.474	2.476	2.455	2.470	1,390,261	-0.01(-0.48%)
Jan 19, 2005	2.477	2.483	2.471	2.482	3,495,069	+0.00(+0.19%)
Jan 18, 2005	2.497	2.497	2.464	2.477	8,745,441	-0.01(-0.56%)
Jan 14, 2005	2.487	2.506	2.482	2.491	3,961,079	-0.03(-1.33%)
Jan 13, 2005	2.536	2.536	2.520	2.525	2,578,584	-0.01(-0.57%)
Jan 12, 2005	2.527	2.553	2.526	2.539	1,297,059	+0.04(+1.48%)
Jan 11, 2005	2.484	2.514	2.484	2.502	2,221,311	+0.02(+0.73%)
Jan 10, 2005	2.487	2.498	2.476	2.484	2,244,611	+0.00(+0.15%)
Jan 07, 2005	2.451	2.488	2.390	2.480	3,246,531	+0.05(+2.01%)
Jan 06, 2005	2.433	2.442	2.423	2.431	1,568,898	-0.01(-0.36%)
Jan 05, 2005	2.487	2.487	2.438	2.440	1,840,736	-0.07(-2.67%)
Jan 04, 2005	2.534	2.534	2.480	2.507	1,879,570	-0.04(-1.70%)
Jan 03, 2005	2.544	2.557	2.542	2.550	652,413	-0.01(-0.52%)
Dec 31, 2004	2.540	2.575	2.540	2.564	1,949,472	+0.04(+1.47%)
Dec 30, 2004	2.499	2.538	2.495	2.527	1,631,032	+0.03(+1.13%)
Dec 29, 2004	2.542	2.542	2.498	2.498	2,065,974	-0.04(-1.70%)
Dec 28, 2004	2.529	2.549	2.516	2.542	1,273,758	+0.02(+0.76%)
Dec 27, 2004	2.498	2.523	2.496	2.523	318,439	+0.03(+1.26%)
Dec 23, 2004	2.459	2.493	2.457	2.491	1,638,799	+0.04(+1.47%)
Dec 22, 2004	2.467	2.479	2.445	2.455	1,522,297	-0.02(-0.89%)
Dec 21, 2004	2.470	2.487	2.465	2.477	1,592,198	+0.01(+0.38%)
Dec 20, 2004	2.454	2.468	2.446	2.468	3,215,464	+0.02(+0.88%)
Dec 17, 2004	2.447	2.463	2.438	2.446	2,594,118	-0.01(-0.31%)
Dec 16, 2004	2.444	2.463	2.437	2.454	2,128,109	-0.02(-0.77%)
Dec 15, 2004	2.372	2.484	2.372	2.473	2,687,320	+0.10(+4.14%)
Dec 14, 2004	2.347	2.375	2.333	2.375	3,036,827	+0.03(+1.18%)
Dec 13, 2004	2.360	2.377	2.343	2.347	4,854,263	-0.02(-0.74%)
Dec 10, 2004	2.364	2.385	2.352	2.364	4,908,631	-0.02(-0.86%)
Dec 09, 2004	2.412	2.420	2.385	2.385	1,646,566	-0.03(-1.26%)
Dec 08, 2004	2.413	2.418	2.383	2.415	9,654,159	-0.00(-0.17%)
Dec 07, 2004	2.409	2.433	2.388	2.420	2,664,019	-0.01(-0.59%)
Dec 06, 2004	2.449	2.449	2.434	2.434	994,153	-0.02(-0.94%)
Dec 03, 2004	2.488	2.492	2.448	2.457	2,710,620	-0.04(-1.45%)
Dec 02, 2004	2.484	2.497	2.467	2.493	2,625,185	+0.01(+0.35%)
Dec 01, 2004	2.466	2.502	2.466	2.484	1,848,503	-0.01(-0.54%)
Nov 30, 2004	2.446	2.511	2.446	2.498	2,850,423	+0.04(+1.55%)
Nov 29, 2004	2.441	2.460	2.432	2.460	2,586,351	+0.01(+0.44%)
Nov 26, 2004	2.440	2.452	2.437	2.449	660,179	+0.02(+0.81%)
Nov 24, 2004	2.405	2.435	2.405	2.429	1,763,068	+0.03(+1.16%)
Nov 23, 2004	2.400	2.410	2.393	2.401	1,926,171	+0.00(+0.17%)
Nov 22, 2004	2.393	2.403	2.388	2.397	1,561,131	+0.00(+0.17%)
Nov 19, 2004	2.323	2.393	2.323	2.393	2,143,642	+0.08(+3.50%)
Nov 18, 2004	2.333	2.333	2.302	2.312	7,681,386	+0.00(+0.20%)
Nov 17, 2004	2.319	2.324	2.302	2.308	2,135,876	+0.03(+1.40%)
Nov 16, 2004	2.268	2.281	2.268	2.276	1,048,520	+0.01(+0.32%)
Nov 15, 2004	2.268	2.278	2.255	2.269	1,413,561	-0.00(-0.09%)
Nov 12, 2004	2.257	2.279	2.247	2.271	761,148	+0.03(+1.19%)
Nov 11, 2004	2.214	2.247	2.214	2.244	248,538	+0.03(+1.44%)
Nov 10, 2004	2.215	2.221	2.201	2.212	590,278	-0.01(-0.51%)
Nov 09, 2004	2.227	2.229	2.215	2.223	1,599,965	-0.01(-0.51%)
Nov 08, 2004	2.226	2.238	2.224	2.235	3,293,132	+0.01(+0.44%)
Nov 05, 2004	2.215	2.225	2.208	2.225	768,915	+0.03(+1.15%)
Nov 04, 2004	2.221	2.226	2.196	2.200	1,794,135	-0.01(-0.30%)
Nov 03, 2004	2.202	2.220	2.202	2.206	885,417	+0.02(+1.01%)
Nov 02, 2004	2.197	2.198	2.177	2.184	4,201,850	-0.02(-0.80%)
Nov 01, 2004	2.209	2.209	2.187	2.202	3,005,760	-0.03(-1.52%)
Oct 29, 2004	2.188	2.236	2.188	2.236	2,625,185	+0.05(+2.19%)
Oct 28, 2004	2.170	2.190	2.163	2.188	1,328,126	+0.03(+1.19%)
Oct 27, 2004	2.182	2.187	2.162	2.162	3,316,433	-0.02(-0.92%)
Oct 26, 2004	2.174	2.186	2.155	2.182	761,148	+0.01(+0.36%)
Oct 25, 2004	2.173	2.175	2.149	2.174	1,071,821	+0.02(+1.05%)
Oct 22, 2004	2.145	2.162	2.137	2.152	963,085	+0.00(+0.12%)
Oct 21, 2004	2.138	2.152	2.138	2.149	1,366,960	+0.01(+0.68%)
Oct 20, 2004	2.122	2.151	2.122	2.135	512,610	+0.02(+0.80%)
Oct 19, 2004	2.124	2.136	2.117	2.118	528,143	-0.01(-0.31%)
Oct 18, 2004	2.139	2.142	2.122	2.124	823,283	-0.02(-0.96%)
Oct 15, 2004	2.159	2.159	2.137	2.145	5,895,017	-0.01(-0.60%)
Oct 14, 2004	2.158	2.180	2.154	2.158	5,623,179	+0.00(+0.22%)
Oct 13, 2004	2.115	2.157	2.107	2.153	2,283,445	+0.03(+1.31%)
Oct 12, 2004	2.131	2.132	2.122	2.125	2,104,808	+0.00(+0.00%)
Oct 11, 2004	2.115	2.125	2.115	2.125	108,735	+0.01(+0.39%)
Oct 08, 2004	2.126	2.147	2.117	2.117	2,516,450	+0.01(+0.54%)
Oct 07, 2004	2.118	2.130	2.104	2.106	2,601,885	-0.01(-0.61%)
Oct 06, 2004	2.120	2.122	2.096	2.119	1,887,337	-0.01(-0.44%)
Oct 05, 2004	2.151	2.151	2.128	2.128	3,782,442	-0.03(-1.31%)
Oct 04, 2004	2.145	2.168	2.140	2.156	2,182,477	-0.00(-0.19%)
Oct 01, 2004	2.134	2.160	2.126	2.160	1,770,835	+0.02(+0.74%)
Sep 30, 2004	2.088	2.155	2.088	2.145	970,852	+0.06(+2.69%)
Sep 29, 2004	2.088	2.101	2.070	2.088	675,713	-0.01(-0.27%)
Sep 28, 2004	2.086	2.103	2.082	2.094	745,614	+0.02(+1.14%)
Sep 27, 2004	2.121	2.122	2.070	2.070	815,516	-0.05(-2.38%)
Sep 24, 2004	2.115	2.131	2.107	2.121	908,718	+0.02(+0.93%)
Sep 23, 2004	2.122	2.139	2.088	2.101	745,614	-0.03(-1.21%)
Sep 22, 2004	2.122	2.135	2.111	2.127	1,040,754	+0.01(+0.27%)
Sep 21, 2004	2.087	2.124	2.081	2.121	5,561,044	+0.04(+1.70%)
Sep 20, 2004	2.102	2.109	2.079	2.086	1,227,157	-0.01(-0.42%)
Sep 17, 2004	2.073	2.095	2.072	2.095	605,812	-0.00(-0.15%)
Sep 16, 2004	2.078	2.104	2.078	2.098	458,242	+0.03(+1.57%)
Sep 15, 2004	2.074	2.088	2.064	2.065	341,740	-0.02(-0.89%)
Sep 14, 2004	2.091	2.091	2.075	2.084	799,982	-0.01(-0.64%)
Sep 13, 2004	2.070	2.110	2.065	2.097	1,040,754	+0.01(+0.27%)
Sep 10, 2004	2.088	2.105	2.084	2.091	458,242	+0.00(+0.17%)
Sep 09, 2004	2.084	2.108	2.066	2.088	869,884	-0.01(-0.39%)
Sep 08, 2004	2.081	2.111	2.071	2.096	706,780	+0.00(+0.20%)
Sep 07, 2004	2.065	2.092	2.047	2.092	1,413,561	+0.03(+1.40%)
Sep 03, 2004	2.062	2.069	2.029	2.063	1,506,763	+0.00(+0.02%)
Sep 02, 2004	2.075	2.075	2.052	2.063	706,780	-0.00(-0.22%)
Sep 01, 2004	2.047	2.068	2.045	2.067	916,484	+0.02(+0.98%)
Aug 31, 2004	1.981	2.047	1.981	2.047	2,469,849	+0.06(+2.82%)
Aug 30, 2004	1.999	1.999	1.978	1.991	365,040	-0.01(-0.39%)
Aug 27, 2004	2.003	2.018	1.998	1.999	466,009	+0.00(+0.18%)
Aug 26, 2004	1.988	2.004	1.980	1.995	1,297,059	+0.00(+0.16%)
Aug 25, 2004	1.988	2.005	1.983	1.992	885,417	-0.01(-0.34%)
Aug 24, 2004	2.006	2.014	1.988	1.999	528,143	+0.02(+0.83%)
Aug 23, 2004	2.032	2.036	1.982	1.982	1,335,893	-0.05(-2.66%)
Aug 20, 2004	2.045	2.046	2.022	2.036	1,071,821	-0.02(-0.83%)
Aug 19, 2004	1.994	2.060	1.988	2.053	1,180,556	+1.03(+99.85%)
Aug 17, 2004	1.023	1.027	1.019	1.027	120,385	+0.01(+0.86%)
Aug 16, 2004	1.025	1.025	1.011	1.019	126,210	-0.00(-0.35%)
Aug 13, 2004	1.008	1.022	1.007	1.022	137,861	+0.02(+2.11%)
Aug 12, 2004	1.006	1.006	1.000	1.001	133,977	-0.02(-2.09%)
Aug 11, 2004	0.9924	1.023	0.9922	1.023	244,654	+0.02(+1.72%)
Aug 10, 2004	0.9937	1.007	0.9924	1.005	209,704	+0.01(+1.19%)
Aug 09, 2004	0.9862	0.9947	0.9862	0.9935	130,094	+0.02(+1.74%)
Aug 06, 2004	0.9793	0.9793	0.9644	0.9765	149,511	+0.00(+0.00%)
Aug 05, 2004	0.9842	0.9873	0.9765	0.9765	91,260	-0.01(-1.12%)
Aug 04, 2004	0.9788	0.9904	0.9785	0.9875	64,076	+0.00(+0.31%)
Aug 03, 2004	0.9765	0.9875	0.9765	0.9844	67,959	+0.01(+1.06%)
Aug 02, 2004	0.9741	0.9744	0.9741	0.9741	11,650	-0.00(-0.03%)
Jul 30, 2004	0.9850	0.9850	0.9736	0.9744	363,098	-0.01(-0.60%)
Jul 29, 2004	0.9654	0.9862	0.9654	0.9803	545,619	+0.02(+1.63%)
Jul 28, 2004	0.9579	0.9646	0.9528	0.9646	180,578	+0.01(+0.83%)
Jul 27, 2004	0.9492	0.9654	0.9492	0.9566	100,968	+0.01(+0.57%)
Jul 26, 2004	0.9649	0.9649	0.9458	0.9512	205,820	-0.01(-1.34%)
Jul 23, 2004	0.9680	0.9759	0.9602	0.9641	396,107	-0.00(-0.45%)
Jul 22, 2004	0.9646	0.9731	0.9646	0.9685	827,166	+0.01(+0.53%)
Jul 21, 2004	0.9623	0.9651	0.9579	0.9633	440,767	+0.00(+0.13%)
Jul 20, 2004	0.9533	0.9626	0.9533	0.9620	254,363	+0.00(+0.27%)
Jul 19, 2004	0.9425	0.9626	0.9386	0.9595	266,013	+0.02(+2.31%)
Jul 16, 2004	0.9476	0.9561	0.9368	0.9378	141,744	-0.00(-0.14%)
Jul 15, 2004	0.9517	0.9517	0.9391	0.9391	48,542	-0.01(-1.57%)
Jul 14, 2004	0.9564	0.9564	0.9528	0.9541	13,591	+0.00(+0.22%)
Jul 13, 2004	0.9489	0.9644	0.9438	0.9520	215,529	-0.00(-0.35%)
Jul 12, 2004	0.9693	0.9695	0.9523	0.9553	67,959	-0.01(-1.30%)
Jul 09, 2004	0.9613	0.9685	0.9553	0.9680	368,924	+0.00(+0.45%)
Jul 08, 2004	0.9690	0.9690	0.9515	0.9636	151,453	-0.00(-0.27%)
Jul 07, 2004	0.9654	0.9718	0.9636	0.9662	390,282	+0.00(+0.16%)
Jul 06, 2004	0.9667	0.9711	0.9615	0.9646	310,672	+0.01(+1.00%)
Jul 02, 2004	0.9450	0.9579	0.9450	0.9551	91,260	+0.01(+0.93%)
Jul 01, 2004	0.9425	0.9463	0.9425	0.9463	23,300	+0.00(+0.44%)
Jun 30, 2004	0.9378	0.9443	0.9373	0.9422	73,784	+0.00(+0.44%)
Jun 29, 2004	0.9332	0.9381	0.9332	0.9381	163,103	+0.00(+0.36%)
Jun 28, 2004	0.9471	0.9471	0.9347	0.9347	95,143	-0.01(-0.63%)
Jun 25, 2004	0.9556	0.9556	0.9399	0.9407	112,618	-0.02(-1.80%)
Jun 24, 2004	0.9484	0.9579	0.9484	0.9579	361,157	+0.02(+1.75%)
Jun 23, 2004	0.9489	0.9489	0.9414	0.9414	69,901	+0.00(+0.16%)
Jun 22, 2004	0.9489	0.9489	0.9399	0.9399	421,350	+0.00(+0.25%)
Jun 21, 2004	0.9484	0.9484	0.9376	0.9376	83,493	-0.01(-0.57%)
Jun 18, 2004	0.9265	0.9445	0.9265	0.9430	166,986	+0.02(+2.40%)
Jun 17, 2004	0.9304	0.9353	0.9141	0.9208	293,197	-0.01(-1.49%)
Jun 16, 2004	0.9206	0.9347	0.9177	0.9347	176,695	+0.01(+1.54%)
Jun 15, 2004	0.9167	0.9224	0.9059	0.9206	355,332	+0.01(+1.05%)
Jun 14, 2004	0.9206	0.9206	0.9059	0.9111	149,511	-0.01(-1.31%)
Jun 10, 2004	0.9180	0.9296	0.9067	0.9232	339,798	+0.01(+1.01%)
Jun 09, 2004	0.9244	0.9275	0.9123	0.9139	1,137,839	-0.01(-1.36%)
Jun 08, 2004	0.9466	0.9466	0.9214	0.9265	1,347,543	-0.03(-2.73%)
Jun 07, 2004	0.9448	0.9548	0.9443	0.9525	178,636	+0.01(+1.37%)
Jun 04, 2004	0.9324	0.9404	0.9324	0.9396	198,053	+0.02(+1.73%)
Jun 03, 2004	0.9237	0.9275	0.9214	0.9237	116,502	+0.01(+0.99%)
Jun 02, 2004	0.9371	0.9371	0.9141	0.9147	186,403	-0.01(-1.61%)