Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.433	3.434	3.390	3.410	904,571	-0.05(-1.40%)
Sep 28, 2006	3.452	3.473	3.420	3.459	963,297	+0.03(+0.83%)
Sep 27, 2006	3.394	3.439	3.385	3.430	971,822	+0.04(+1.06%)
Sep 26, 2006	3.400	3.425	3.391	3.394	575,894	-0.02(-0.56%)
Sep 25, 2006	3.357	3.426	3.357	3.413	1,117,690	+0.05(+1.51%)
Sep 22, 2006	3.412	3.412	3.339	3.363	841,109	-0.03(-0.87%)
Sep 21, 2006	3.371	3.431	3.371	3.392	891,310	+0.01(+0.41%)
Sep 20, 2006	3.413	3.425	3.368	3.378	1,018,235	-0.01(-0.40%)
Sep 19, 2006	3.425	3.458	3.378	3.392	1,133,792	-0.03(-1.02%)
Sep 18, 2006	3.417	3.455	3.382	3.427	1,612,126	+0.03(+0.81%)
Sep 15, 2006	3.357	3.417	3.357	3.400	1,338,387	+0.04(+1.16%)
Sep 14, 2006	3.341	3.397	3.341	3.360	877,102	+0.01(+0.41%)
Sep 13, 2006	3.320	3.354	3.288	3.347	766,281	+0.02(+0.63%)
Sep 12, 2006	3.280	3.329	3.280	3.326	1,170,733	+0.03(+1.06%)
Sep 11, 2006	3.288	3.314	3.242	3.291	1,522,143	-0.02(-0.70%)
Sep 08, 2006	3.340	3.340	3.299	3.314	633,673	-0.02(-0.63%)
Sep 07, 2006	3.318	3.368	3.287	3.335	1,223,776	-0.05(-1.44%)
Sep 06, 2006	3.458	3.467	3.367	3.384	1,533,509	-0.08(-2.41%)
Sep 05, 2006	3.462	3.469	3.449	3.467	812,693	-0.02(-0.61%)
Sep 01, 2006	3.479	3.514	3.468	3.488	734,076	+0.01(+0.18%)
Aug 31, 2006	3.486	3.495	3.469	3.482	536,112	-0.00(-0.03%)
Aug 30, 2006	3.505	3.505	3.464	3.483	832,584	-0.02(-0.63%)
Aug 29, 2006	3.500	3.512	3.480	3.505	1,248,403	+0.01(+0.15%)
Aug 28, 2006	3.432	3.519	3.426	3.500	1,467,205	+0.06(+1.87%)
Aug 25, 2006	3.442	3.471	3.433	3.435	1,022,971	+0.01(+0.28%)
Aug 24, 2006	3.458	3.458	3.405	3.426	896,046	-0.02(-0.58%)
Aug 23, 2006	3.394	3.446	3.390	3.446	1,113,901	+0.06(+1.81%)
Aug 22, 2006	3.370	3.407	3.357	3.385	622,307	+0.02(+0.53%)
Aug 21, 2006	3.351	3.371	3.342	3.367	713,238	+0.04(+1.24%)
Aug 18, 2006	3.347	3.361	3.313	3.326	1,094,010	-0.04(-1.19%)
Aug 17, 2006	3.342	3.371	3.322	3.366	1,149,895	+0.01(+0.19%)
Aug 16, 2006	3.386	3.429	3.349	3.359	1,126,215	+0.00(+0.00%)
Aug 15, 2006	3.337	3.371	3.325	3.359	844,898	+0.04(+1.08%)
Aug 14, 2006	3.376	3.386	3.311	3.324	954,772	-0.05(-1.56%)
Aug 11, 2006	3.432	3.441	3.370	3.376	1,119,585	-0.09(-2.65%)
Aug 10, 2006	3.409	3.468	3.404	3.468	1,288,185	+0.03(+0.77%)
Aug 09, 2006	3.447	3.491	3.419	3.442	1,064,647	+0.00(+0.09%)
Aug 08, 2006	3.443	3.486	3.412	3.439	1,291,027	+0.02(+0.56%)
Aug 07, 2006	3.431	3.467	3.405	3.420	744,495	-0.00(-0.12%)
Aug 04, 2006	3.427	3.441	3.400	3.424	1,971,113	-0.00(-0.09%)
Aug 03, 2006	3.419	3.454	3.415	3.427	1,879,235	-0.01(-0.43%)
Aug 02, 2006	3.422	3.468	3.411	3.442	1,397,113	+0.02(+0.62%)
Aug 01, 2006	3.368	3.422	3.332	3.421	1,167,891	+0.04(+1.12%)
Jul 31, 2006	3.400	3.435	3.377	3.383	1,707,793	+0.00(+0.00%)
Jul 28, 2006	3.363	3.425	3.363	3.383	1,547,717	+0.02(+0.69%)
Jul 27, 2006	3.407	3.455	3.348	3.359	1,454,892	-0.04(-1.06%)
Jul 26, 2006	3.310	3.407	3.310	3.395	1,202,938	+0.07(+2.26%)
Jul 25, 2006	3.294	3.339	3.294	3.320	1,332,703	+0.04(+1.13%)
Jul 24, 2006	3.257	3.292	3.243	3.283	611,888	+0.04(+1.14%)
Jul 21, 2006	3.228	3.254	3.214	3.246	764,386	+0.02(+0.56%)
Jul 20, 2006	3.220	3.259	3.220	3.228	888,469	-0.00(-0.10%)
Jul 19, 2006	3.223	3.242	3.205	3.232	767,228	+0.00(+0.10%)
Jul 18, 2006	3.247	3.265	3.220	3.228	816,482	-0.01(-0.36%)
Jul 17, 2006	3.289	3.289	3.226	3.240	2,198,440	-0.06(-1.73%)
Jul 14, 2006	3.302	3.310	3.282	3.297	1,062,753	+0.01(+0.19%)
Jul 13, 2006	3.299	3.318	3.283	3.291	2,136,872	-0.00(-0.03%)
Jul 12, 2006	3.309	3.309	3.288	3.292	3,401,378	-0.02(-0.70%)
Jul 11, 2006	3.274	3.319	3.274	3.315	964,244	+0.02(+0.67%)
Jul 10, 2006	3.326	3.332	3.265	3.293	3,445,896	-0.03(-0.92%)
Jul 07, 2006	3.306	3.342	3.278	3.324	3,722,477	+0.06(+1.78%)
Jul 06, 2006	3.271	3.297	3.254	3.265	1,194,413	-0.01(-0.32%)
Jul 05, 2006	3.257	3.282	3.235	3.276	6,199,394	+0.03(+0.84%)
Jul 03, 2006	3.216	3.252	3.202	3.249	292,683	+0.02(+0.65%)
Jun 30, 2006	3.235	3.256	3.216	3.227	1,518,354	-0.01(-0.20%)
Jun 29, 2006	3.176	3.246	3.176	3.234	6,453,242	+0.07(+2.30%)
Jun 28, 2006	3.146	3.176	3.140	3.161	1,308,076	+0.02(+0.77%)
Jun 27, 2006	3.168	3.168	3.133	3.137	6,391,674	-0.03(-1.07%)
Jun 26, 2006	3.114	3.187	3.112	3.170	7,067,972	+0.03(+0.87%)
Jun 23, 2006	3.075	3.154	3.063	3.143	6,627,526	+0.05(+1.53%)
Jun 22, 2006	3.130	3.139	3.082	3.095	787,119	-0.04(-1.31%)
Jun 21, 2006	3.169	3.177	3.130	3.137	993,607	-0.01(-0.34%)
Jun 20, 2006	3.183	3.185	3.137	3.147	761,545	-0.02(-0.50%)
Jun 19, 2006	3.175	3.175	3.141	3.163	1,231,354	-0.01(-0.37%)
Jun 16, 2006	3.190	3.198	3.162	3.175	1,548,664	-0.01(-0.33%)
Jun 15, 2006	3.142	3.194	3.119	3.185	2,381,249	+0.03(+1.11%)
Jun 14, 2006	3.137	3.177	3.127	3.150	831,637	+0.02(+0.64%)
Jun 13, 2006	3.220	3.240	3.122	3.130	1,324,179	-0.10(-3.04%)
Jun 12, 2006	3.247	3.272	3.211	3.228	1,143,264	+0.00(+0.03%)
Jun 09, 2006	3.236	3.253	3.224	3.227	1,116,743	+0.05(+1.56%)
Jun 08, 2006	3.167	3.184	3.114	3.178	1,952,169	+0.01(+0.17%)
Jun 07, 2006	3.298	3.298	3.168	3.173	1,267,347	-0.07(-2.15%)
Jun 06, 2006	3.278	3.298	3.226	3.242	2,489,229	-0.06(-1.76%)
Jun 05, 2006	3.354	3.354	3.294	3.300	1,883,024	-0.04(-1.23%)
Jun 02, 2006	3.363	3.368	3.336	3.341	2,881,368	+0.01(+0.16%)
Jun 01, 2006	3.337	3.346	3.296	3.336	4,420,561	+0.00(+0.00%)
May 31, 2006	3.294	3.379	3.276	3.336	6,749,714	+0.12(+3.71%)
May 30, 2006	3.149	3.242	3.149	3.217	1,058,964	+0.08(+2.70%)
May 26, 2006	3.146	3.146	3.097	3.132	3,906,233	-0.01(-0.30%)
May 25, 2006	3.030	3.143	3.030	3.142	6,293,166	+0.13(+4.31%)
May 24, 2006	3.019	3.032	2.982	3.012	1,156,525	-0.02(-0.70%)
May 23, 2006	3.093	3.093	3.032	3.033	568,317	-0.05(-1.54%)
May 22, 2006	3.078	3.103	3.029	3.081	540,848	+0.01(+0.38%)
May 19, 2006	3.073	3.110	3.027	3.069	329,624	-0.00(-0.03%)
May 18, 2006	3.046	3.094	3.045	3.070	5,032,449	-0.00(-0.10%)
May 17, 2006	3.138	3.138	3.058	3.073	744,495	-0.07(-2.32%)
May 16, 2006	3.138	3.165	3.138	3.146	994,555	+0.02(+0.74%)
May 15, 2006	3.067	3.136	3.067	3.123	2,389,774	+0.03(+0.96%)
May 12, 2006	3.112	3.122	3.083	3.093	822,165	-0.03(-0.85%)
May 11, 2006	3.176	3.176	3.111	3.120	585,366	-0.08(-2.51%)
May 10, 2006	3.168	3.207	3.155	3.200	905,518	+0.02(+0.76%)
May 09, 2006	3.186	3.217	3.167	3.176	1,055,175	-0.01(-0.17%)
May 08, 2006	3.181	3.183	3.154	3.181	2,037,417	-0.00(-0.10%)
May 05, 2006	3.167	3.184	3.147	3.184	566,422	+0.03(+1.11%)
May 04, 2006	3.167	3.182	3.141	3.149	851,528	-0.03(-1.00%)
May 03, 2006	3.183	3.203	3.154	3.181	1,052,334	+0.02(+0.53%)
May 02, 2006	3.166	3.176	3.122	3.164	676,297	+0.02(+0.60%)
May 01, 2006	3.140	3.156	3.129	3.145	560,739	-0.00(-0.13%)
Apr 28, 2006	3.148	3.157	3.118	3.149	1,256,928	+0.00(+0.07%)
Apr 27, 2006	3.145	3.167	3.117	3.147	576,842	+0.00(+0.07%)
Apr 26, 2006	3.119	3.155	3.119	3.145	619,465	+0.05(+1.53%)
Apr 25, 2006	3.103	3.119	3.094	3.098	469,808	-0.01(-0.20%)
Apr 24, 2006	3.088	3.113	3.082	3.104	1,229,459	+0.01(+0.38%)
Apr 21, 2006	3.135	3.135	3.083	3.092	2,588,685	-0.02(-0.68%)
Apr 20, 2006	3.158	3.175	3.104	3.113	829,743	-0.06(-1.86%)
Apr 19, 2006	3.137	3.195	3.137	3.173	2,463,655	+0.03(+1.11%)
Apr 18, 2006	3.125	3.139	3.108	3.138	1,735,262	+0.06(+1.89%)
Apr 17, 2006	3.072	3.100	3.072	3.080	758,703	+0.02(+0.59%)
Apr 13, 2006	3.072	3.076	3.049	3.062	444,234	-0.01(-0.34%)
Apr 12, 2006	3.079	3.080	3.058	3.072	698,083	-0.01(-0.24%)
Apr 11, 2006	3.062	3.080	3.041	3.080	896,994	+0.02(+0.59%)
Apr 10, 2006	3.044	3.071	3.024	3.062	760,597	+0.02(+0.73%)
Apr 07, 2006	3.028	3.045	3.028	3.039	4,129,771	+0.01(+0.35%)
Apr 06, 2006	3.023	3.036	3.011	3.029	584,419	+0.02(+0.60%)
Apr 05, 2006	3.003	3.026	2.985	3.011	1,012,551	+0.01(+0.28%)
Apr 04, 2006	3.009	3.026	2.962	3.003	1,009,710	-0.00(-0.03%)
Apr 03, 2006	3.031	3.046	2.989	3.004	1,403,743	-0.04(-1.46%)
Mar 31, 2006	3.128	3.128	3.024	3.048	1,411,321	-0.09(-2.99%)
Mar 30, 2006	3.081	3.145	3.081	3.142	2,139,714	+0.08(+2.73%)
Mar 29, 2006	3.042	3.083	3.042	3.058	848,687	+0.01(+0.24%)
Mar 28, 2006	3.041	3.067	3.041	3.051	595,785	-0.01(-0.24%)
Mar 27, 2006	3.095	3.095	3.045	3.058	2,043,100	-0.06(-1.93%)
Mar 24, 2006	3.117	3.157	3.109	3.119	761,545	+0.00(+0.07%)
Mar 23, 2006	3.114	3.145	3.081	3.117	653,564	-0.00(-0.07%)
Mar 22, 2006	3.111	3.128	3.074	3.119	730,287	-0.00(-0.07%)
Mar 21, 2006	3.147	3.147	3.113	3.121	1,261,664	-0.03(-1.00%)
Mar 20, 2006	3.178	3.211	3.149	3.152	581,577	-0.04(-1.16%)
Mar 17, 2006	3.285	3.285	3.185	3.189	984,136	-0.10(-2.92%)
Mar 16, 2006	3.237	3.285	3.228	3.285	723,657	+0.05(+1.70%)
Mar 15, 2006	3.233	3.241	3.200	3.231	580,630	+0.00(+0.00%)
Mar 14, 2006	3.183	3.241	3.183	3.231	1,556,242	+0.04(+1.29%)
Mar 13, 2006	3.187	3.198	3.164	3.189	414,871	+0.00(+0.07%)
Mar 10, 2006	3.178	3.212	3.155	3.187	596,733	+0.01(+0.20%)
Mar 09, 2006	3.199	3.219	3.177	3.181	728,393	-0.02(-0.63%)
Mar 08, 2006	3.201	3.206	3.180	3.201	1,633,912	-0.02(-0.66%)
Mar 07, 2006	3.218	3.241	3.194	3.222	2,696,665	-0.03(-0.84%)
Mar 06, 2006	3.299	3.299	3.227	3.250	1,359,225	-0.04(-1.19%)
Mar 03, 2006	3.241	3.291	3.233	3.289	1,108,218	+0.04(+1.10%)
Mar 02, 2006	3.313	3.313	3.240	3.253	1,985,321	-0.04(-1.16%)
Mar 01, 2006	3.318	3.321	3.279	3.291	1,960,694	-0.04(-1.11%)
Feb 28, 2006	3.328	3.333	3.309	3.328	1,551,506	+0.00(+0.00%)
Feb 27, 2006	3.308	3.338	3.306	3.328	367,511	+0.01(+0.29%)
Feb 24, 2006	3.321	3.335	3.308	3.318	878,997	-0.01(-0.19%)
Feb 23, 2006	3.339	3.353	3.282	3.325	766,281	-0.02(-0.66%)
Feb 22, 2006	3.332	3.356	3.321	3.347	586,313	+0.01(+0.41%)
Feb 21, 2006	3.281	3.333	3.274	3.333	1,752,311	+0.04(+1.32%)
Feb 17, 2006	3.273	3.301	3.250	3.290	2,819,800	+0.04(+1.27%)
Feb 16, 2006	3.176	3.253	3.168	3.249	2,375,566	+0.01(+0.46%)
Feb 15, 2006	3.293	3.293	3.197	3.234	4,203,653	-0.06(-1.73%)
Feb 14, 2006	3.257	3.303	3.255	3.291	1,302,393	+0.03(+0.97%)
Feb 13, 2006	3.293	3.300	3.236	3.259	1,698,321	-0.05(-1.56%)
Feb 10, 2006	3.363	3.363	3.298	3.311	1,560,030	-0.05(-1.54%)
Feb 09, 2006	3.359	3.409	3.357	3.363	1,018,235	+0.03(+0.76%)
Feb 08, 2006	3.345	3.354	3.309	3.337	1,640,542	-0.01(-0.44%)
Feb 07, 2006	3.353	3.355	3.312	3.352	1,463,416	-0.00(-0.06%)
Feb 06, 2006	3.349	3.360	3.324	3.354	875,208	+0.01(+0.35%)
Feb 03, 2006	3.318	3.348	3.277	3.342	1,066,542	+0.02(+0.73%)
Feb 02, 2006	3.345	3.378	3.311	3.318	1,219,987	-0.03(-0.79%)
Feb 01, 2006	3.355	3.363	3.339	3.345	1,757,047	-0.01(-0.22%)
Jan 31, 2006	3.355	3.370	3.339	3.352	1,392,377	-0.00(-0.09%)
Jan 30, 2006	3.353	3.378	3.346	3.355	719,868	+0.00(+0.06%)
Jan 27, 2006	3.336	3.377	3.336	3.353	435,709	+0.02(+0.51%)
Jan 26, 2006	3.359	3.368	3.315	3.336	4,190,392	-0.03(-0.79%)
Jan 25, 2006	3.355	3.377	3.341	3.363	2,961,880	+0.02(+0.70%)
Jan 24, 2006	3.289	3.341	3.279	3.339	2,205,070	+0.05(+1.48%)
Jan 23, 2006	3.221	3.293	3.221	3.291	1,195,360	+0.06(+1.90%)
Jan 20, 2006	3.224	3.259	3.214	3.230	502,013	+0.02(+0.66%)
Jan 19, 2006	3.186	3.216	3.151	3.208	709,449	+0.03(+0.90%)
Jan 18, 2006	3.216	3.216	3.147	3.180	1,020,129	-0.05(-1.54%)
Jan 17, 2006	3.273	3.277	3.221	3.230	832,584	-0.03(-1.00%)
Jan 13, 2006	3.241	3.272	3.241	3.262	486,858	+0.02(+0.59%)
Jan 12, 2006	3.265	3.272	3.220	3.243	631,779	-0.02(-0.68%)
Jan 11, 2006	3.262	3.282	3.262	3.265	662,089	+0.00(+0.06%)
Jan 10, 2006	3.206	3.272	3.197	3.263	823,112	+0.06(+1.78%)
Jan 09, 2006	3.240	3.240	3.203	3.206	869,525	-0.05(-1.49%)
Jan 06, 2006	3.271	3.271	3.228	3.255	1,052,334	-0.02(-0.48%)
Jan 05, 2006	3.326	3.326	3.257	3.271	726,498	-0.07(-2.15%)
Jan 04, 2006	3.364	3.382	3.339	3.342	976,558	-0.02(-0.72%)
Jan 03, 2006	3.300	3.385	3.294	3.367	1,309,971	+0.07(+1.98%)
Dec 30, 2005	3.317	3.317	3.280	3.301	360,881	-0.02(-0.48%)
Dec 29, 2005	3.335	3.338	3.302	3.317	519,063	-0.02(-0.48%)
Dec 28, 2005	3.302	3.335	3.302	3.333	536,112	+0.06(+1.94%)
Dec 27, 2005	3.344	3.350	3.254	3.270	406,346	-0.06(-1.81%)
Dec 23, 2005	3.304	3.352	3.301	3.330	576,842	+0.01(+0.41%)
Dec 22, 2005	3.300	3.329	3.292	3.316	1,806,301	+0.02(+0.51%)
Dec 21, 2005	3.276	3.312	3.264	3.299	528,535	+0.02(+0.71%)
Dec 20, 2005	3.289	3.299	3.256	3.276	605,257	-0.01(-0.32%)
Dec 19, 2005	3.317	3.325	3.257	3.287	701,871	-0.01(-0.35%)
Dec 16, 2005	3.304	3.328	3.281	3.298	638,409	+0.01(+0.42%)
Dec 15, 2005	3.277	3.301	3.258	3.284	958,561	+0.01(+0.19%)
Dec 14, 2005	3.285	3.313	3.270	3.278	589,155	+0.01(+0.26%)
Dec 13, 2005	3.271	3.299	3.264	3.270	600,521	+0.01(+0.36%)
Dec 12, 2005	3.257	3.278	3.252	3.258	633,673	+0.03(+0.78%)
Dec 09, 2005	3.232	3.271	3.231	3.233	614,729	+0.01(+0.20%)
Dec 08, 2005	3.284	3.304	3.224	3.226	1,158,420	-0.04(-1.10%)
Dec 07, 2005	3.313	3.316	3.261	3.262	642,198	-0.04(-1.34%)
Dec 06, 2005	3.290	3.346	3.282	3.307	1,040,020	+0.03(+0.93%)
Dec 05, 2005	3.283	3.314	3.275	3.276	645,040	-0.01(-0.23%)
Dec 02, 2005	3.273	3.304	3.236	3.283	820,271	+0.01(+0.39%)
Dec 01, 2005	3.272	3.292	3.225	3.271	1,513,618	-0.01(-0.35%)
Nov 30, 2005	3.353	3.390	3.266	3.282	807,957	-0.09(-2.57%)
Nov 29, 2005	3.365	3.411	3.361	3.369	572,106	-0.00(-0.06%)
Nov 28, 2005	3.446	3.463	3.350	3.371	1,450,156	-0.06(-1.72%)
Nov 25, 2005	3.483	3.496	3.401	3.430	1,390,482	+0.14(+4.17%)
Nov 23, 2005	3.246	3.294	3.238	3.293	1,985,321	+0.05(+1.60%)
Nov 22, 2005	3.224	3.253	3.190	3.241	1,532,562	+0.03(+0.99%)
Nov 21, 2005	3.211	3.224	3.189	3.209	1,005,921	+0.00(+0.13%)
Nov 18, 2005	3.190	3.214	3.189	3.205	672,508	+0.01(+0.40%)
Nov 17, 2005	3.190	3.201	3.171	3.193	1,149,895	+0.02(+0.50%)
Nov 16, 2005	3.169	3.188	3.155	3.177	605,257	+0.01(+0.47%)
Nov 15, 2005	3.156	3.193	3.148	3.162	1,506,040	-0.02(-0.53%)
Nov 14, 2005	3.188	3.214	3.158	3.179	890,363	-0.02(-0.63%)
Nov 11, 2005	3.194	3.214	3.145	3.199	801,327	+0.02(+0.76%)
Nov 10, 2005	3.273	3.273	3.154	3.175	2,158,658	-0.05(-1.41%)
Nov 09, 2005	3.194	3.235	3.169	3.220	886,574	+0.02(+0.73%)
Nov 08, 2005	3.193	3.217	3.168	3.197	860,053	-0.01(-0.33%)
Nov 07, 2005	3.295	3.295	3.197	3.207	932,987	-0.07(-2.22%)
Nov 04, 2005	3.198	3.296	3.198	3.280	914,990	+0.07(+2.24%)
Nov 03, 2005	3.276	3.299	3.203	3.208	1,925,648	-0.04(-1.11%)
Nov 02, 2005	3.224	3.255	3.212	3.244	951,931	+0.02(+0.69%)
Nov 01, 2005	3.240	3.253	3.201	3.222	1,376,274	-0.02(-0.55%)
Oct 31, 2005	3.268	3.298	3.222	3.240	4,032,210	+0.09(+2.88%)
Oct 28, 2005	3.181	3.198	3.144	3.149	811,746	-0.01(-0.23%)
Oct 27, 2005	3.123	3.187	3.104	3.157	1,135,687	+0.03(+1.08%)
Oct 26, 2005	3.160	3.182	3.106	3.123	1,243,667	-0.04(-1.17%)
Oct 25, 2005	3.130	3.186	3.125	3.160	1,336,492	+0.05(+1.49%)
Oct 24, 2005	3.066	3.122	3.042	3.113	1,419,845	+0.05(+1.55%)
Oct 21, 2005	3.032	3.090	2.972	3.066	1,569,502	+0.01(+0.24%)
Oct 20, 2005	3.088	3.094	3.030	3.058	1,927,542	-0.02(-0.62%)
Oct 19, 2005	3.041	3.079	2.994	3.078	1,575,185	+0.04(+1.29%)
Oct 18, 2005	3.076	3.076	3.023	3.038	1,688,849	-0.07(-2.14%)
Oct 17, 2005	3.136	3.164	3.085	3.105	1,573,291	+0.01(+0.38%)
Oct 14, 2005	3.093	3.105	3.065	3.093	1,699,268	+0.00(+0.14%)
Oct 13, 2005	3.169	3.179	3.057	3.089	2,925,886	-0.11(-3.34%)
Oct 12, 2005	3.231	3.233	3.182	3.196	2,350,939	+0.03(+1.00%)
Oct 11, 2005	3.196	3.202	3.144	3.164	1,381,958	-0.03(-0.96%)
Oct 10, 2005	3.199	3.220	3.169	3.195	595,785	+0.01(+0.33%)
Oct 07, 2005	3.194	3.238	3.121	3.184	1,852,714	+0.02(+0.53%)
Oct 06, 2005	3.183	3.211	3.061	3.167	2,718,450	-0.03(-0.99%)
Oct 05, 2005	3.296	3.299	3.188	3.199	1,166,944	-0.10(-2.92%)
Oct 04, 2005	3.357	3.357	3.288	3.295	1,055,175	-0.05(-1.39%)