Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.479	4.523	4.420	4.448	4,158,472	+0.02(+0.51%)
Jun 27, 2008	4.657	4.657	4.403	4.425	3,076,379	-0.06(-1.42%)
Jun 26, 2008	4.544	4.552	4.439	4.489	1,972,928	-0.04(-0.98%)
Jun 25, 2008	4.530	4.557	4.462	4.533	2,143,555	+0.04(+0.94%)
Jun 24, 2008	4.539	4.556	4.466	4.491	2,272,086	-0.09(-2.04%)
Jun 23, 2008	4.598	4.632	4.549	4.585	3,856,945	+0.05(+1.02%)
Jun 20, 2008	4.590	4.608	4.523	4.538	2,028,897	-0.04(-0.90%)
Jun 19, 2008	4.670	4.676	4.562	4.579	3,444,061	-0.09(-1.88%)
Jun 18, 2008	4.576	4.674	4.570	4.667	2,431,976	+0.07(+1.52%)
Jun 17, 2008	4.503	4.611	4.498	4.597	1,932,162	+0.10(+2.15%)
Jun 16, 2008	4.496	4.521	4.472	4.500	3,123,893	+0.04(+0.92%)
Jun 13, 2008	4.419	4.481	4.419	4.459	2,151,953	+0.01(+0.32%)
Jun 12, 2008	4.510	4.517	4.438	4.445	2,823,870	-0.07(-1.60%)
Jun 11, 2008	4.492	4.551	4.492	4.517	2,158,564	+0.03(+0.67%)
Jun 10, 2008	4.490	4.574	4.456	4.487	4,271,645	-0.11(-2.38%)
Jun 09, 2008	4.600	4.665	4.575	4.596	2,900,121	-0.02(-0.42%)
Jun 06, 2008	4.631	4.670	4.613	4.616	1,938,715	+0.01(+0.13%)
Jun 05, 2008	4.638	4.639	4.563	4.609	3,044,807	-0.03(-0.62%)
Jun 04, 2008	4.668	4.685	4.595	4.638	3,626,620	-0.01(-0.16%)
Jun 03, 2008	4.652	4.816	4.617	4.645	8,225,336	+0.02(+0.47%)
Jun 02, 2008	4.553	4.624	4.526	4.624	2,519,896	+0.03(+0.61%)
May 30, 2008	4.660	4.684	4.562	4.596	4,168,521	-0.08(-1.63%)
May 29, 2008	4.671	4.731	4.659	4.672	1,957,976	+0.05(+1.02%)
May 28, 2008	4.545	4.669	4.545	4.625	2,161,147	+0.06(+1.31%)
May 27, 2008	4.676	4.676	4.522	4.565	5,112,966	-0.14(-3.00%)
May 26, 2008	4.679	4.738	4.654	4.706	0	+0.00(+0.00%)
May 23, 2008	4.679	4.738	4.654	4.706	1,704,642	+0.00(+0.07%)
May 22, 2008	4.726	4.738	4.685	4.703	1,378,698	+0.00(+0.02%)
May 21, 2008	4.727	4.760	4.680	4.702	1,383,426	-0.00(-0.04%)
May 20, 2008	4.596	4.726	4.593	4.704	2,278,785	+0.12(+2.58%)
May 19, 2008	4.554	4.609	4.554	4.586	914,465	+0.01(+0.11%)
May 16, 2008	4.605	4.613	4.548	4.581	1,132,179	+0.02(+0.52%)
May 15, 2008	4.536	4.571	4.500	4.557	1,609,295	+0.03(+0.71%)
May 14, 2008	4.505	4.545	4.496	4.525	1,268,593	+0.05(+1.22%)
May 13, 2008	4.509	4.509	4.446	4.470	1,443,813	-0.07(-1.54%)
May 12, 2008	4.519	4.544	4.455	4.540	1,296,661	+0.04(+0.85%)
May 09, 2008	4.421	4.532	4.416	4.502	2,012,140	+0.12(+2.75%)
May 08, 2008	4.361	4.409	4.344	4.382	1,750,049	-0.02(-0.35%)
May 07, 2008	4.324	4.432	4.312	4.397	2,041,353	+0.10(+2.40%)
May 06, 2008	4.218	4.310	4.197	4.294	1,396,639	+0.08(+1.98%)
May 05, 2008	4.241	4.268	4.201	4.211	1,715,555	-0.01(-0.27%)
May 02, 2008	4.208	4.255	4.190	4.222	1,461,657	+0.04(+0.91%)
May 01, 2008	4.224	4.229	4.146	4.184	1,425,483	-0.06(-1.36%)
Apr 30, 2008	4.216	4.288	4.194	4.242	2,016,927	+0.00(+0.02%)
Apr 29, 2008	4.351	4.351	4.234	4.241	1,317,437	-0.08(-1.88%)
Apr 28, 2008	4.291	4.336	4.291	4.322	1,581,257	+0.05(+1.08%)
Apr 25, 2008	4.334	4.344	4.251	4.276	2,156,623	-0.03(-0.69%)
Apr 24, 2008	4.304	4.333	4.271	4.305	1,279,399	-0.01(-0.17%)
Apr 23, 2008	4.308	4.344	4.292	4.313	1,136,888	-0.05(-1.18%)
Apr 22, 2008	4.318	4.393	4.310	4.364	1,184,168	+0.01(+0.17%)
Apr 21, 2008	4.366	4.387	4.332	4.357	1,786,038	-0.01(-0.21%)
Apr 18, 2008	4.390	4.390	4.319	4.366	1,332,689	+0.05(+1.19%)
Apr 17, 2008	4.333	4.353	4.293	4.315	1,412,901	-0.05(-1.16%)
Apr 16, 2008	4.354	4.379	4.320	4.365	1,841,261	+0.09(+2.05%)
Apr 15, 2008	4.276	4.309	4.258	4.278	1,845,396	+0.02(+0.44%)
Apr 14, 2008	4.197	4.291	4.197	4.259	1,522,025	+0.05(+1.17%)
Apr 11, 2008	4.235	4.258	4.199	4.210	1,274,729	-0.07(-1.73%)
Apr 10, 2008	4.278	4.284	4.217	4.284	3,007,070	+0.01(+0.29%)
Apr 09, 2008	4.312	4.312	4.246	4.271	2,864,986	-0.04(-0.93%)
Apr 08, 2008	4.260	4.339	4.260	4.312	3,340,704	-0.01(-0.19%)
Apr 07, 2008	4.344	4.388	4.319	4.320	5,125,131	-0.01(-0.21%)
Apr 04, 2008	4.301	4.355	4.290	4.329	5,016,386	+0.01(+0.14%)
Apr 03, 2008	4.289	4.380	4.288	4.323	2,594,118	+0.04(+0.96%)
Apr 02, 2008	4.266	4.303	4.235	4.282	3,197,018	+0.07(+1.59%)
Apr 01, 2008	4.238	4.247	4.157	4.215	1,697,778	-0.02(-0.58%)
Mar 31, 2008	4.243	4.312	4.160	4.240	3,296,151	-0.06(-1.32%)
Mar 28, 2008	4.284	4.352	4.284	4.296	3,804,771	+0.03(+0.80%)
Mar 27, 2008	4.219	4.303	4.198	4.262	5,192,120	+0.08(+2.00%)
Mar 26, 2008	4.176	4.198	4.157	4.179	4,127,056	-0.01(-0.17%)
Mar 25, 2008	4.101	4.210	4.099	4.186	3,391,965	+0.12(+2.83%)
Mar 24, 2008	4.030	4.103	4.030	4.071	2,312,775	+0.01(+0.28%)
Mar 21, 2008	3.925	4.129	3.906	4.059	3,318,374	+0.00(+0.00%)
Mar 20, 2008	3.925	4.129	3.906	4.059	3,318,374	+0.09(+2.23%)
Mar 19, 2008	4.192	4.209	3.962	3.971	3,521,282	-0.20(-4.86%)
Mar 18, 2008	4.198	4.198	4.101	4.174	3,365,946	+0.04(+1.00%)
Mar 17, 2008	4.167	4.231	4.077	4.132	2,856,986	-0.14(-3.21%)
Mar 14, 2008	4.325	4.325	4.184	4.269	4,007,680	-0.05(-1.22%)
Mar 13, 2008	4.307	4.334	4.284	4.322	5,125,131	+0.01(+0.31%)
Mar 12, 2008	4.390	4.421	4.294	4.309	2,542,663	-0.06(-1.46%)
Mar 11, 2008	4.329	4.378	4.312	4.372	3,304,297	+0.13(+3.08%)
Mar 10, 2008	4.308	4.323	4.219	4.242	3,200,901	-0.08(-1.81%)
Mar 07, 2008	4.304	4.399	4.288	4.320	2,486,353	-0.05(-1.08%)
Mar 06, 2008	4.399	4.399	4.351	4.367	3,625,455	-0.01(-0.28%)
Mar 05, 2008	4.267	4.380	4.267	4.380	4,418,380	+0.14(+3.20%)
Mar 04, 2008	4.222	4.253	4.186	4.244	4,509,611	-0.02(-0.46%)
Mar 03, 2008	4.273	4.273	4.206	4.263	3,630,989	+0.02(+0.46%)
Feb 29, 2008	4.446	4.446	4.212	4.244	3,394,489	-0.18(-3.96%)
Feb 28, 2008	4.284	4.432	4.284	4.419	3,523,224	+0.12(+2.73%)
Feb 27, 2008	4.270	4.353	4.247	4.301	3,129,747	+0.05(+1.11%)
Feb 26, 2008	4.213	4.308	4.189	4.254	3,849,431	+0.07(+1.62%)
Feb 25, 2008	4.174	4.267	4.165	4.186	4,438,564	+0.01(+0.30%)
Feb 22, 2008	4.160	4.175	4.096	4.174	2,946,538	+0.02(+0.55%)
Feb 21, 2008	4.240	4.240	4.112	4.151	2,484,412	-0.06(-1.37%)
Feb 20, 2008	4.116	4.215	4.096	4.209	4,038,747	+0.11(+2.69%)
Feb 19, 2008	4.113	4.130	4.088	4.098	3,403,809	-0.03(-0.67%)
Feb 18, 2008	4.156	4.176	4.096	4.126	0	+0.00(+0.00%)
Feb 15, 2008	4.156	4.176	4.096	4.126	1,463,075	-0.03(-0.64%)
Feb 14, 2008	4.174	4.194	4.148	4.153	1,946,559	-0.03(-0.81%)
Feb 13, 2008	4.223	4.223	4.163	4.187	1,824,708	-0.01(-0.12%)
Feb 12, 2008	4.186	4.215	4.168	4.192	2,232,961	+0.03(+0.79%)
Feb 11, 2008	4.043	4.165	4.027	4.159	2,796,492	+0.10(+2.46%)
Feb 08, 2008	4.076	4.105	4.026	4.059	2,868,869	+0.01(+0.36%)
Feb 07, 2008	4.057	4.078	3.981	4.045	4,097,192	-0.04(-1.01%)
Feb 06, 2008	4.143	4.151	4.059	4.086	2,174,603	-0.01(-0.30%)
Feb 05, 2008	4.167	4.167	4.095	4.098	3,339,733	-0.09(-2.04%)
Feb 04, 2008	4.188	4.188	4.094	4.184	1,784,427	+0.03(+0.67%)
Feb 01, 2008	4.137	4.159	4.107	4.156	3,383,431	+0.06(+1.36%)
Jan 31, 2008	3.944	4.117	3.927	4.101	6,883,346	+0.08(+1.97%)
Jan 30, 2008	4.037	4.115	3.923	4.021	4,684,655	-0.00(-0.08%)
Jan 29, 2008	3.983	4.051	3.959	4.024	2,470,635	+0.10(+2.48%)
Jan 28, 2008	3.848	3.932	3.848	3.927	1,617,440	+0.04(+0.97%)
Jan 25, 2008	3.933	3.933	3.841	3.889	3,523,224	+0.03(+0.69%)
Jan 24, 2008	3.833	3.914	3.807	3.863	2,296,552	+0.03(+0.75%)
Jan 23, 2008	3.773	3.841	3.715	3.834	4,332,508	-0.01(-0.32%)
Jan 22, 2008	3.677	3.858	3.666	3.846	3,647,299	+0.02(+0.43%)
Jan 21, 2008	3.863	3.949	3.798	3.830	0	+0.00(+0.00%)
Jan 18, 2008	3.863	3.949	3.798	3.830	2,284,610	-0.06(-1.54%)
Jan 17, 2008	3.944	3.981	3.865	3.889	2,843,627	-0.05(-1.15%)
Jan 16, 2008	3.929	3.962	3.898	3.935	2,229,893	-0.02(-0.62%)
Jan 15, 2008	4.023	4.034	3.947	3.959	1,980,539	-0.08(-1.96%)
Jan 14, 2008	4.043	4.046	4.014	4.039	2,313,542	+0.02(+0.44%)
Jan 11, 2008	4.039	4.064	4.018	4.021	2,340,726	-0.07(-1.81%)
Jan 10, 2008	4.078	4.141	4.027	4.095	2,897,995	-0.03(-0.70%)
Jan 09, 2008	4.110	4.124	4.007	4.124	3,593,834	+0.10(+2.40%)
Jan 08, 2008	4.096	4.096	4.007	4.027	2,918,519	-0.04(-1.01%)
Jan 07, 2008	4.072	4.120	4.038	4.069	3,314,782	-0.02(-0.53%)
Jan 04, 2008	4.126	4.145	4.064	4.090	2,553,342	-0.06(-1.54%)
Jan 03, 2008	4.172	4.192	4.141	4.154	2,963,042	-0.02(-0.54%)
Jan 02, 2008	4.160	4.192	4.136	4.177	5,706,672	+0.01(+0.30%)
Jan 01, 2008	4.189	4.194	4.154	4.164	0	+0.00(+0.00%)
Dec 31, 2007	4.189	4.194	4.154	4.164	3,851,770	-0.02(-0.59%)
Dec 28, 2007	4.189	4.205	4.145	4.189	2,467,587	+0.07(+1.62%)
Dec 27, 2007	4.257	4.257	4.122	4.122	2,693,145	-0.17(-3.89%)
Dec 26, 2007	4.096	4.317	4.096	4.289	2,597,031	+0.17(+4.23%)
Dec 24, 2007	4.106	4.120	4.080	4.115	500,037	+0.05(+1.27%)
Dec 21, 2007	4.063	4.080	4.002	4.063	1,267,933	+0.02(+0.43%)
Dec 20, 2007	4.041	4.068	4.025	4.046	1,733,447	+0.02(+0.54%)
Dec 19, 2007	3.992	4.058	3.971	4.024	1,599,567	+0.07(+1.69%)
Dec 18, 2007	4.015	4.015	3.947	3.957	1,842,901	+0.00(+0.05%)
Dec 17, 2007	3.896	3.961	3.885	3.955	2,087,333	+0.07(+1.80%)
Dec 14, 2007	3.909	3.924	3.872	3.885	1,297,059	-0.02(-0.61%)
Dec 13, 2007	3.896	3.922	3.832	3.909	1,928,113	-0.01(-0.26%)
Dec 12, 2007	3.957	3.965	3.890	3.919	1,529,093	+0.02(+0.53%)
Dec 11, 2007	3.966	3.991	3.890	3.899	1,535,898	-0.10(-2.45%)
Dec 10, 2007	3.964	4.005	3.959	3.996	913,329	+0.02(+0.54%)
Dec 07, 2007	3.925	4.012	3.925	3.975	1,417,454	+0.03(+0.76%)
Dec 06, 2007	3.966	3.980	3.935	3.945	1,612,586	-0.01(-0.21%)
Dec 05, 2007	3.832	3.966	3.832	3.953	2,313,580	+0.11(+2.98%)
Dec 04, 2007	3.869	3.869	3.783	3.839	2,304,901	-0.01(-0.32%)
Dec 03, 2007	3.875	3.875	3.819	3.851	3,297,258	+0.01(+0.32%)
Nov 30, 2007	3.825	3.856	3.812	3.839	3,330,995	+0.04(+1.08%)
Nov 29, 2007	3.840	3.847	3.763	3.798	6,597,429	-0.10(-2.54%)
Nov 28, 2007	3.811	3.897	3.782	3.897	5,113,763	+0.11(+3.02%)
Nov 27, 2007	3.750	3.805	3.729	3.782	4,043,601	+0.00(+0.05%)
Nov 26, 2007	3.759	3.861	3.759	3.780	5,292,283	-0.01(-0.27%)
Nov 23, 2007	3.817	3.824	3.784	3.790	2,559,167	+0.01(+0.27%)
Nov 21, 2007	3.734	3.825	3.734	3.780	6,661,409	-0.03(-0.73%)
Nov 20, 2007	3.772	3.808	3.747	3.808	3,033,914	+0.03(+0.79%)
Nov 19, 2007	3.865	3.865	3.777	3.778	2,749,455	-0.11(-2.83%)
Nov 16, 2007	3.904	3.909	3.841	3.888	3,040,710	+0.01(+0.13%)
Nov 15, 2007	3.987	3.987	3.864	3.883	3,123,553	-0.11(-2.63%)
Nov 14, 2007	4.048	4.056	3.979	3.988	3,178,571	-0.04(-1.10%)
Nov 13, 2007	4.132	4.153	3.990	4.033	3,320,219	-0.09(-2.12%)
Nov 12, 2007	4.221	4.221	4.105	4.120	1,475,696	-0.14(-3.22%)
Nov 09, 2007	4.348	4.348	4.239	4.257	3,685,842	-0.08(-1.88%)
Nov 08, 2007	4.385	4.385	4.250	4.338	4,166,414	-0.03(-0.73%)
Nov 07, 2007	4.531	4.531	4.348	4.370	1,848,503	-0.17(-3.83%)
Nov 06, 2007	4.485	4.562	4.448	4.544	1,518,413	+0.10(+2.25%)
Nov 05, 2007	4.265	4.460	4.265	4.445	1,502,880	-0.02(-0.35%)
Nov 02, 2007	4.465	4.513	4.400	4.460	2,096,071	+0.04(+1.00%)
Nov 01, 2007	4.387	4.440	4.360	4.416	2,063,062	+0.01(+0.14%)
Oct 31, 2007	4.322	4.459	4.314	4.410	5,410,562	+0.12(+2.76%)
Oct 30, 2007	4.252	4.309	4.222	4.291	2,370,822	+0.03(+0.65%)
Oct 29, 2007	4.202	4.265	4.179	4.263	1,918,405	+0.07(+1.75%)
Oct 26, 2007	4.109	4.191	4.102	4.190	2,728,096	+0.10(+2.39%)
Oct 25, 2007	4.038	4.105	4.023	4.092	2,809,647	+0.09(+2.16%)
Oct 24, 2007	4.010	4.032	3.954	4.006	1,547,539	-0.01(-0.31%)
Oct 23, 2007	4.053	4.053	4.008	4.018	3,402,838	+0.02(+0.46%)
Oct 22, 2007	3.904	4.009	3.904	4.000	1,599,965	+0.05(+1.28%)
Oct 19, 2007	4.016	4.016	3.944	3.949	1,087,355	-0.07(-1.64%)
Oct 18, 2007	4.008	4.032	4.003	4.015	2,097,041	+0.00(+0.05%)
Oct 17, 2007	3.960	4.017	3.960	4.013	1,473,754	+0.08(+2.10%)
Oct 16, 2007	3.971	3.976	3.930	3.931	999,007	-0.03(-0.70%)
Oct 15, 2007	4.012	4.022	3.936	3.958	1,343,660	-0.05(-1.34%)
Oct 12, 2007	4.000	4.036	3.962	4.012	2,131,021	+0.03(+0.70%)
Oct 11, 2007	3.969	4.020	3.954	3.984	1,693,167	+0.03(+0.73%)
Oct 10, 2007	3.943	3.956	3.911	3.955	916,484	+0.02(+0.39%)
Oct 09, 2007	3.934	3.966	3.872	3.940	1,726,176	-0.02(-0.57%)
Oct 08, 2007	3.962	3.976	3.937	3.962	914,543	+0.02(+0.60%)
Oct 05, 2007	3.905	3.954	3.889	3.939	1,423,270	+0.09(+2.47%)
Oct 04, 2007	3.818	3.851	3.801	3.844	1,179,586	+0.04(+1.08%)
Oct 03, 2007	3.788	3.827	3.778	3.803	1,166,965	+0.02(+0.65%)
Oct 02, 2007	3.802	3.812	3.740	3.778	1,534,918	-0.03(-0.89%)
Oct 01, 2007	3.781	3.843	3.781	3.812	1,112,597	+0.04(+0.93%)
Sep 28, 2007	3.786	3.810	3.771	3.777	1,199,974	+0.02(+0.47%)
Sep 27, 2007	3.799	3.799	3.727	3.760	1,353,368	-0.04(-0.92%)
Sep 26, 2007	3.762	3.795	3.736	3.795	1,715,496	+0.03(+0.82%)
Sep 25, 2007	3.787	3.803	3.751	3.764	979,590	-0.03(-0.68%)
Sep 24, 2007	3.758	3.806	3.731	3.789	1,934,909	+0.05(+1.46%)
Sep 21, 2007	3.706	3.754	3.689	3.735	6,044,529	+0.05(+1.43%)
Sep 20, 2007	3.711	3.713	3.672	3.682	4,905,719	+0.04(+1.13%)
Sep 19, 2007	3.683	3.696	3.617	3.641	3,998,942	-0.03(-0.81%)
Sep 18, 2007	3.602	3.674	3.577	3.671	1,883,454	+0.09(+2.65%)
Sep 17, 2007	3.609	3.631	3.554	3.576	1,018,424	-0.02(-0.66%)
Sep 14, 2007	3.573	3.627	3.566	3.600	1,265,992	+0.02(+0.60%)
Sep 13, 2007	3.537	3.592	3.532	3.578	1,013,570	+0.05(+1.40%)
Sep 12, 2007	3.541	3.541	3.512	3.529	967,940	+0.01(+0.29%)
Sep 11, 2007	3.479	3.526	3.466	3.519	1,451,424	+0.07(+2.15%)
Sep 10, 2007	3.468	3.477	3.440	3.444	1,045,608	-0.04(-1.01%)
Sep 07, 2007	3.456	3.483	3.421	3.479	1,341,718	+0.01(+0.42%)
Sep 06, 2007	3.494	3.499	3.447	3.465	963,085	-0.03(-0.85%)
Sep 05, 2007	3.460	3.531	3.460	3.495	2,146,555	-0.00(-0.12%)
Sep 04, 2007	3.483	3.518	3.462	3.499	1,605,790	+0.03(+0.86%)
Aug 31, 2007	3.502	3.518	3.468	3.469	1,274,729	+0.03(+0.90%)
Aug 30, 2007	3.404	3.463	3.390	3.438	977,648	+0.01(+0.30%)
Aug 29, 2007	3.370	3.437	3.370	3.428	1,193,178	+0.09(+2.68%)
Aug 28, 2007	3.373	3.392	3.327	3.338	1,192,207	-0.06(-1.82%)
Aug 27, 2007	3.444	3.445	3.399	3.400	1,208,711	-0.05(-1.46%)
Aug 24, 2007	3.442	3.461	3.410	3.451	1,302,884	+0.04(+1.18%)
Aug 23, 2007	3.405	3.430	3.375	3.410	1,867,920	+0.04(+1.07%)
Aug 22, 2007	3.409	3.452	3.357	3.374	1,983,452	+0.00(+0.09%)
Aug 21, 2007	3.389	3.395	3.359	3.371	1,225,216	-0.02(-0.58%)
Aug 20, 2007	3.396	3.411	3.339	3.391	2,731,979	+0.02(+0.49%)
Aug 17, 2007	3.431	3.449	3.338	3.374	2,950,421	+0.04(+1.17%)
Aug 16, 2007	3.399	3.408	3.220	3.335	3,245,560	-0.04(-1.13%)
Aug 15, 2007	3.404	3.426	3.359	3.373	1,944,618	-0.04(-1.06%)
Aug 14, 2007	3.502	3.513	3.385	3.409	2,620,331	-0.12(-3.47%)
Aug 13, 2007	3.657	3.673	3.525	3.532	1,810,640	-0.15(-4.14%)
Aug 10, 2007	3.591	3.710	3.591	3.684	3,412,547	+0.07(+1.88%)
Aug 09, 2007	3.451	3.623	3.438	3.616	4,557,182	+0.09(+2.63%)
Aug 08, 2007	3.540	3.582	3.484	3.524	4,567,862	+0.02(+0.59%)
Aug 07, 2007	3.546	3.557	3.465	3.503	2,574,701	-0.03(-0.79%)
Aug 06, 2007	3.579	3.695	3.400	3.531	1,632,003	-0.02(-0.46%)
Aug 03, 2007	3.536	3.650	3.528	3.547	1,880,541	-0.10(-2.82%)
Aug 02, 2007	3.661	3.678	3.596	3.650	2,059,178	+0.03(+0.71%)
Aug 01, 2007	3.624	3.658	3.550	3.625	1,558,218	-0.02(-0.59%)
Jul 31, 2007	3.619	3.662	3.597	3.646	3,366,917	+0.07(+1.90%)
Jul 30, 2007	3.572	3.595	3.510	3.578	1,750,447	+0.05(+1.40%)
Jul 27, 2007	3.642	3.655	3.529	3.529	3,204,784	-0.16(-4.33%)
Jul 26, 2007	3.731	3.733	3.639	3.689	2,909,645	-0.09(-2.37%)
Jul 25, 2007	3.780	3.814	3.752	3.778	1,718,409	-0.01(-0.24%)
Jul 24, 2007	3.774	3.824	3.774	3.787	2,123,255	-0.01(-0.16%)
Jul 23, 2007	3.761	3.811	3.761	3.794	1,241,720	+0.04(+0.99%)
Jul 20, 2007	3.754	3.801	3.751	3.756	1,202,886	+0.02(+0.47%)
Jul 19, 2007	3.745	3.776	3.737	3.739	1,339,776	-0.01(-0.19%)
Jul 18, 2007	3.650	3.746	3.650	3.746	2,646,544	+0.09(+2.60%)
Jul 17, 2007	3.627	3.664	3.627	3.651	1,132,985	+0.04(+1.00%)
Jul 16, 2007	3.646	3.671	3.613	3.615	1,224,245	-0.04(-1.15%)
Jul 13, 2007	3.630	3.660	3.621	3.658	1,095,121	+0.02(+0.57%)
Jul 12, 2007	3.579	3.637	3.575	3.637	1,670,837	+0.07(+2.08%)
Jul 11, 2007	3.561	3.565	3.533	3.563	1,437,832	-0.02(-0.52%)
Jul 10, 2007	3.566	3.600	3.554	3.581	1,365,018	+0.02(+0.49%)
Jul 09, 2007	3.589	3.594	3.564	3.564	932,018	-0.01(-0.37%)
Jul 06, 2007	3.597	3.604	3.568	3.577	1,302,884	-0.01(-0.20%)
Jul 05, 2007	3.502	3.597	3.502	3.584	2,287,329	+0.12(+3.33%)
Jul 03, 2007	3.503	3.506	3.469	3.469	896,097	-0.01(-0.15%)