Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	0.9075	0.9077	0.8976	0.9009	478,544	-0.00(-0.31%)
Sep 29, 2003	0.9027	0.9044	0.9027	0.9037	39,549	+0.00(+0.17%)
Sep 26, 2003	0.9014	0.9022	0.9014	0.9022	15,819	-0.00(-0.53%)
Sep 25, 2003	0.9181	0.9110	0.9065	0.9070	114,692	-0.01(-1.21%)
Sep 24, 2003	0.9206	0.9206	0.9171	0.9181	61,301	-0.00(-0.33%)
Sep 23, 2003	0.9166	0.9206	0.9110	0.9211	276,843	+0.00(+0.50%)
Sep 22, 2003	0.9305	0.9305	0.9166	0.9166	134,467	-0.01(-1.49%)
Sep 19, 2003	0.9388	0.9419	0.9340	0.9305	152,264	+0.01(+0.79%)
Sep 18, 2003	0.9181	0.9232	0.9181	0.9232	96,895	-0.01(-0.79%)
Sep 17, 2003	0.9325	0.9325	0.9290	0.9305	75,143	+0.01(+1.02%)
Sep 16, 2003	0.9204	0.9211	0.9171	0.9211	41,526	+0.00(+0.33%)
Sep 15, 2003	0.9085	0.9191	0.9085	0.9181	280,798	+0.00(+0.36%)
Sep 12, 2003	0.9168	0.9232	0.9148	0.9148	37,571	-0.00(-0.33%)
Sep 11, 2003	0.9209	0.9209	0.9143	0.9178	294,641	-0.01(-0.68%)
Sep 10, 2003	0.9249	0.9300	0.9242	0.9242	43,504	+0.00(+0.16%)
Sep 09, 2003	0.9262	0.9280	0.9214	0.9226	146,331	-0.00(-0.44%)
Sep 08, 2003	0.9363	0.9363	0.9259	0.9267	185,880	-0.02(-1.74%)
Sep 05, 2003	0.9452	0.9452	0.9386	0.9431	31,639	-0.00(-0.43%)
Sep 04, 2003	0.9545	0.9545	0.9368	0.9472	63,278	+0.00(+0.13%)
Sep 03, 2003	0.9333	0.9459	0.9333	0.9459	122,602	+0.02(+1.82%)
Sep 02, 2003	0.9242	0.9320	0.9206	0.9290	348,032	-0.00(-0.16%)
Aug 29, 2003	0.9257	0.9310	0.9257	0.9305	11,864	+0.01(+0.68%)
Aug 28, 2003	0.9232	0.9277	0.9186	0.9242	440,972	-0.00(-0.03%)
Aug 27, 2003	0.9264	0.9269	0.9219	0.9244	67,233	-0.02(-1.80%)
Aug 26, 2003	0.9287	0.9414	0.9287	0.9414	138,421	+0.02(+1.75%)
Aug 25, 2003	0.9267	0.9287	0.9252	0.9252	33,616	+0.00(+0.11%)
Aug 22, 2003	0.9204	0.9257	0.9204	0.9242	37,571	-0.00(-0.16%)
Aug 21, 2003	0.9229	0.9267	0.9219	0.9257	104,805	+0.00(+0.16%)
Aug 20, 2003	0.9221	0.9242	0.9214	0.9242	17,797	-0.00(-0.14%)
Aug 19, 2003	0.9254	0.9259	0.9234	0.9254	55,368	-0.00(-0.52%)
Aug 18, 2003	0.9343	0.9353	0.9302	0.9302	53,391	-0.00(-0.24%)
Aug 15, 2003	0.9340	0.9343	0.9325	0.9325	85,030	-0.00(-0.32%)
Aug 14, 2003	0.9373	0.9373	0.9338	0.9355	130,512	-0.01(-0.62%)
Aug 13, 2003	0.9406	0.9444	0.9388	0.9414	183,903	-0.00(-0.16%)
Aug 12, 2003	0.9406	0.9457	0.9343	0.9429	201,700	+0.00(+0.38%)
Aug 11, 2003	0.9153	0.9421	0.9135	0.9393	217,520	+0.03(+3.05%)
Aug 08, 2003	0.9007	0.9133	0.9007	0.9115	59,323	+0.01(+1.12%)
Aug 07, 2003	0.8928	0.9019	0.8928	0.9014	57,346	+0.01(+0.71%)
Aug 06, 2003	0.8837	0.9001	0.8799	0.8951	1,702,590	-0.00(-0.51%)
Aug 05, 2003	0.8989	0.9004	0.8910	0.8996	126,557	-0.01(-0.75%)
Aug 04, 2003	0.9095	0.9095	0.8976	0.9065	94,917	+0.00(+0.14%)
Aug 01, 2003	0.9060	0.9128	0.9052	0.9052	118,647	+0.00(+0.00%)
Jul 31, 2003	0.9065	0.9108	0.9007	0.9052	373,739	-0.00(-0.47%)
Jul 30, 2003	0.9128	0.9128	0.9052	0.9095	211,587	-0.01(-0.77%)
Jul 29, 2003	0.9315	0.9315	0.9166	0.9166	132,489	-0.01(-1.31%)
Jul 28, 2003	0.9224	0.9333	0.9224	0.9287	496,341	+0.01(+1.05%)
Jul 25, 2003	0.9135	0.9282	0.9135	0.9191	203,678	+0.01(+0.92%)
Jul 24, 2003	0.9065	0.9204	0.9027	0.9108	241,249	+0.01(+0.87%)
Jul 23, 2003	0.8936	0.9029	0.8936	0.9029	77,120	+0.01(+1.36%)
Jul 22, 2003	0.8964	0.8964	0.8905	0.8908	174,016	-0.01(-1.09%)
Jul 21, 2003	0.8928	0.9007	0.8928	0.9007	138,421	+0.01(+0.76%)
Jul 18, 2003	0.8938	0.8938	0.8895	0.8938	88,985	-0.01(-0.59%)
Jul 17, 2003	0.8989	0.9017	0.8989	0.8991	49,436	-0.00(-0.53%)
Jul 16, 2003	0.9029	0.9095	0.9014	0.9039	87,008	+0.00(+0.17%)
Jul 15, 2003	0.9012	0.9032	0.8991	0.9024	73,165	-0.01(-1.22%)
Jul 14, 2003	0.9065	0.9135	0.9065	0.9135	31,639	+0.01(+0.98%)
Jul 11, 2003	0.8996	0.9080	0.8996	0.9047	221,475	+0.01(+0.62%)
Jul 10, 2003	0.8979	0.8991	0.8946	0.8991	41,526	-0.01(-0.73%)
Jul 09, 2003	0.9001	0.9057	0.8999	0.9057	195,768	+0.00(+0.28%)
Jul 08, 2003	0.9158	0.9158	0.8996	0.9032	365,829	-0.02(-2.03%)
Jul 07, 2003	0.9128	0.9229	0.9092	0.9219	268,934	-0.00(-0.25%)
Jul 03, 2003	0.9161	0.9267	0.9125	0.9242	193,790	+0.01(+0.61%)
Jul 02, 2003	0.8956	0.9206	0.8946	0.9186	255,091	+0.02(+2.28%)