Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.236	8.361	8.226	8.293	473,809	+0.07(+0.82%)
Sep 29, 2005	8.267	8.303	8.158	8.226	790,195	-0.03(-0.38%)
Sep 28, 2005	8.444	8.444	8.215	8.257	621,225	-0.15(-1.82%)
Sep 27, 2005	8.413	8.431	8.355	8.410	311,382	+0.01(+0.09%)
Sep 26, 2005	8.444	8.496	8.309	8.402	430,700	-0.03(-0.34%)
Sep 23, 2005	8.431	8.444	8.088	8.431	582,735	+0.23(+2.79%)
Sep 22, 2005	8.387	8.400	8.189	8.202	642,009	-0.12(-1.47%)
Sep 21, 2005	8.381	8.446	8.291	8.324	408,761	+0.01(+0.09%)
Sep 20, 2005	8.478	8.478	8.272	8.316	760,173	-0.11(-1.36%)
Sep 19, 2005	8.457	8.470	8.335	8.431	610,063	+0.21(+2.59%)
Sep 16, 2005	8.114	8.275	8.103	8.218	663,179	+0.12(+1.54%)
Sep 15, 2005	7.963	8.098	7.914	8.093	2,607,299	+0.11(+1.43%)
Sep 14, 2005	7.974	8.013	7.924	7.979	2,418,314	+0.02(+0.20%)
Sep 13, 2005	7.924	7.997	7.870	7.963	3,492,949	+0.04(+0.49%)
Sep 12, 2005	8.184	8.184	7.870	7.924	3,852,059	-0.03(-0.42%)
Sep 09, 2005	7.706	7.958	7.688	7.958	3,751,985	+0.32(+4.18%)
Sep 08, 2005	7.748	7.781	7.612	7.638	2,732,005	-0.11(-1.41%)
Sep 07, 2005	7.890	7.906	7.703	7.748	3,270,093	-0.16(-1.97%)
Sep 06, 2005	7.919	7.940	7.864	7.903	2,359,809	+0.05(+0.60%)
Sep 02, 2005	7.677	7.914	7.592	7.857	1,804,016	+0.17(+2.20%)
Sep 01, 2005	7.680	7.820	7.664	7.688	464,571	+0.00(+0.03%)
Aug 31, 2005	7.586	7.753	7.553	7.685	1,872,528	+0.11(+1.48%)
Aug 30, 2005	7.488	7.573	7.410	7.573	1,737,044	+0.09(+1.15%)
Aug 29, 2005	7.381	7.506	7.223	7.488	423,772	+0.14(+1.87%)
Aug 26, 2005	7.576	7.581	7.350	7.350	1,455,299	-0.23(-3.02%)
Aug 25, 2005	7.566	7.638	7.501	7.579	1,560,761	+0.02(+0.21%)
Aug 24, 2005	7.457	7.568	7.451	7.563	172,049	+0.12(+1.64%)
Aug 23, 2005	7.425	7.498	7.399	7.441	190,524	+0.05(+0.74%)
Aug 22, 2005	7.410	7.410	7.360	7.386	203,995	+0.02(+0.28%)
Aug 19, 2005	7.314	7.386	7.314	7.366	168,200	+0.08(+1.03%)
Aug 18, 2005	7.405	7.407	7.277	7.290	440,708	-0.12(-1.58%)
Aug 17, 2005	7.371	7.472	7.327	7.407	237,866	-0.01(-0.11%)
Aug 16, 2005	7.573	7.573	7.366	7.415	386,822	-0.15(-1.96%)
Aug 15, 2005	7.649	7.649	7.534	7.563	357,185	-0.07(-0.89%)
Aug 12, 2005	7.586	7.641	7.560	7.631	204,380	+0.05(+0.69%)
Aug 11, 2005	7.636	7.685	7.560	7.579	238,251	-0.07(-0.88%)
Aug 10, 2005	7.612	7.662	7.594	7.646	403,757	+0.03(+0.44%)
Aug 09, 2005	7.701	7.716	7.534	7.612	436,859	-0.05(-0.68%)
Aug 08, 2005	7.714	7.776	7.625	7.664	411,840	+0.01(+0.10%)
Aug 05, 2005	7.779	7.779	7.641	7.657	241,331	-0.12(-1.57%)
Aug 04, 2005	7.745	7.831	7.724	7.779	337,555	+0.07(+0.94%)
Aug 03, 2005	7.740	7.753	7.589	7.706	381,433	+0.01(+0.10%)
Aug 02, 2005	7.773	7.867	7.690	7.698	642,394	+0.23(+3.10%)
Aug 01, 2005	7.472	7.493	7.441	7.467	170,509	-0.03(-0.35%)
Jul 29, 2005	7.425	7.537	7.363	7.493	307,533	+0.05(+0.63%)
Jul 28, 2005	7.389	7.470	7.379	7.446	285,594	-0.05(-0.69%)
Jul 27, 2005	7.355	7.498	7.298	7.498	291,367	+0.12(+1.62%)
Jul 26, 2005	7.444	7.444	7.340	7.379	185,520	-0.08(-1.08%)
Jul 25, 2005	7.431	7.470	7.355	7.459	395,675	+0.06(+0.81%)
Jul 22, 2005	7.397	7.444	7.340	7.399	176,283	+0.03(+0.46%)
Jul 21, 2005	7.368	7.527	7.366	7.366	342,944	+0.00(+0.00%)
Jul 20, 2005	7.449	7.503	7.306	7.366	447,636	-0.08(-1.08%)
Jul 19, 2005	7.407	7.446	7.347	7.446	309,073	+0.03(+0.39%)
Jul 18, 2005	7.537	7.537	7.407	7.418	372,196	-0.05(-0.66%)
Jul 15, 2005	7.532	7.532	7.350	7.467	423,772	-0.04(-0.48%)
Jul 14, 2005	7.701	7.742	7.495	7.503	274,047	-0.15(-1.90%)
Jul 13, 2005	7.709	7.740	7.625	7.649	246,334	-0.09(-1.21%)
Jul 12, 2005	7.685	7.761	7.623	7.742	292,137	+0.13(+1.67%)
Jul 11, 2005	7.631	7.688	7.576	7.615	660,484	-0.03(-0.41%)
Jul 08, 2005	7.633	7.664	7.589	7.646	285,209	+0.04(+0.58%)
Jul 07, 2005	7.555	7.729	7.506	7.602	408,761	+0.05(+0.72%)
Jul 06, 2005	7.410	7.612	7.410	7.547	433,010	+0.14(+1.89%)
Jul 05, 2005	7.482	7.482	7.306	7.407	731,306	-0.20(-2.63%)
Jul 01, 2005	7.470	7.761	7.470	7.607	185,135	+0.20(+2.74%)
Jun 30, 2005	7.519	7.540	7.384	7.405	172,819	-0.12(-1.55%)
Jun 29, 2005	7.495	7.521	7.311	7.521	187,830	+0.06(+0.87%)
Jun 28, 2005	7.402	7.633	7.324	7.457	336,785	+0.06(+0.88%)
Jun 27, 2005	7.230	7.459	7.223	7.392	383,743	+0.19(+2.60%)
Jun 24, 2005	7.301	7.428	7.202	7.205	330,242	-0.10(-1.32%)
Jun 23, 2005	7.327	7.399	7.256	7.301	190,139	-0.05(-0.71%)
Jun 22, 2005	7.233	7.355	7.233	7.353	425,697	+0.14(+1.87%)
Jun 21, 2005	7.308	7.342	7.189	7.218	292,522	-0.08(-1.14%)
Jun 20, 2005	7.223	7.389	7.194	7.301	519,997	+0.11(+1.48%)
Jun 17, 2005	7.127	7.267	7.124	7.194	408,761	+0.08(+1.13%)
Jun 16, 2005	7.080	7.168	7.041	7.114	380,279	+0.07(+0.96%)
Jun 15, 2005	7.080	7.129	7.015	7.046	149,725	+0.05(+0.67%)
Jun 14, 2005	6.947	7.004	6.898	6.999	177,822	+0.03(+0.48%)
Jun 13, 2005	7.012	7.025	6.898	6.965	221,316	-0.01(-0.07%)
Jun 10, 2005	6.927	7.095	6.927	6.971	205,920	+0.05(+0.68%)
Jun 09, 2005	6.939	6.965	6.841	6.924	279,051	-0.02(-0.30%)
Jun 08, 2005	6.945	7.043	6.942	6.945	170,894	+0.03(+0.41%)
Jun 07, 2005	6.997	7.033	6.890	6.916	243,640	-0.06(-0.93%)
Jun 06, 2005	7.145	7.145	6.963	6.981	289,443	-0.06(-0.85%)
Jun 03, 2005	6.895	7.049	6.888	7.041	227,474	+0.18(+2.61%)
Jun 02, 2005	6.989	6.989	6.825	6.862	283,284	-0.12(-1.68%)
Jun 01, 2005	6.991	7.007	6.864	6.978	417,229	+0.02(+0.26%)
May 31, 2005	7.119	7.142	6.934	6.960	468,420	+3.42(+96.84%)
May 27, 2005	3.459	3.537	3.457	3.536	129,325	+0.08(+2.23%)
May 26, 2005	3.459	3.461	3.428	3.459	217,852	-0.01(-0.28%)
May 25, 2005	3.476	3.480	3.455	3.468	159,347	-0.01(-0.26%)
May 24, 2005	3.479	3.516	3.469	3.478	288,673	-0.00(-0.06%)
May 23, 2005	3.498	3.503	3.479	3.479	164,736	-0.00(-0.06%)
May 20, 2005	3.489	3.490	3.447	3.481	216,312	+0.01(+0.17%)
May 19, 2005	3.470	3.494	3.442	3.476	762,867	-3.47(-49.96%)
May 18, 2005	6.830	7.001	6.817	6.946	1,379,474	+0.16(+2.32%)
May 17, 2005	6.763	6.811	6.736	6.789	1,163,931	+0.03(+0.38%)
May 16, 2005	6.690	6.767	6.639	6.763	1,351,761	+0.11(+1.60%)
May 13, 2005	6.773	6.775	6.638	6.656	1,625,809	-0.17(-2.51%)
May 12, 2005	6.872	6.872	6.795	6.828	1,881,381	-0.07(-1.04%)
May 11, 2005	6.972	6.972	6.851	6.899	2,568,039	-0.08(-1.12%)
May 10, 2005	6.965	7.027	6.886	6.977	2,959,095	+0.04(+0.51%)
May 09, 2005	6.894	6.969	6.820	6.942	5,634,906	+0.17(+2.53%)
May 06, 2005	6.720	6.794	6.698	6.771	1,293,257	+0.08(+1.15%)
May 05, 2005	6.742	6.882	6.678	6.694	1,822,876	-0.02(-0.29%)
May 04, 2005	6.638	6.732	6.638	6.713	514,223	+0.08(+1.14%)
May 03, 2005	6.599	6.651	6.599	6.638	717,449	+0.02(+0.31%)
May 02, 2005	6.555	6.638	6.555	6.617	486,511	+0.06(+0.95%)
Apr 29, 2005	6.532	6.591	6.506	6.555	966,863	+0.06(+0.86%)
Apr 28, 2005	6.489	6.582	6.443	6.499	1,043,843	-0.01(-0.14%)
Apr 27, 2005	6.586	6.586	6.502	6.508	883,725	-0.07(-1.03%)
Apr 26, 2005	6.582	6.633	6.545	6.576	698,974	+0.00(+0.04%)
Apr 25, 2005	6.591	6.663	6.561	6.573	1,373,316	-0.02(-0.28%)
Apr 22, 2005	6.599	6.655	6.586	6.591	877,567	-0.01(-0.12%)
Apr 21, 2005	6.547	6.632	6.521	6.599	754,400	+0.04(+0.67%)
Apr 20, 2005	6.626	6.654	6.528	6.555	1,635,046	-0.10(-1.56%)
Apr 19, 2005	6.625	6.659	6.589	6.659	720,529	+0.05(+0.73%)
Apr 18, 2005	6.620	6.633	6.571	6.611	929,913	-0.02(-0.27%)
Apr 15, 2005	6.680	6.776	6.629	6.629	920,675	-0.04(-0.58%)
Apr 14, 2005	6.621	6.687	6.617	6.668	1,345,603	+0.05(+0.79%)
Apr 13, 2005	6.699	6.699	6.608	6.616	815,983	-0.09(-1.37%)
Apr 12, 2005	6.729	6.742	6.684	6.708	1,050,001	-0.03(-0.39%)
Apr 11, 2005	6.749	6.781	6.724	6.734	1,157,773	+0.00(+0.02%)
Apr 08, 2005	6.756	6.769	6.724	6.733	840,617	-0.03(-0.50%)
Apr 07, 2005	6.773	6.852	6.746	6.767	1,031,526	-0.01(-0.19%)
Apr 06, 2005	6.706	6.782	6.682	6.780	763,637	+0.06(+0.87%)
Apr 05, 2005	6.690	6.730	6.658	6.721	849,854	+0.03(+0.47%)
Apr 04, 2005	6.569	6.733	6.542	6.690	674,341	+0.09(+1.42%)
Apr 01, 2005	6.682	6.691	6.595	6.597	825,221	-0.09(-1.36%)
Mar 31, 2005	6.586	6.713	6.547	6.687	757,479	+0.17(+2.63%)
Mar 30, 2005	6.472	6.556	6.420	6.516	791,350	+0.06(+0.95%)
Mar 29, 2005	6.442	6.541	6.442	6.455	831,379	+0.02(+0.30%)
Mar 28, 2005	6.469	6.469	6.352	6.435	1,459,533	-0.03(-0.52%)
Mar 24, 2005	6.538	6.555	6.429	6.469	936,071	-0.05(-0.74%)
Mar 23, 2005	6.564	6.610	6.463	6.517	1,207,040	-0.09(-1.40%)
Mar 22, 2005	6.712	6.739	6.610	6.610	892,963	-0.06(-0.92%)
Mar 21, 2005	6.755	6.801	6.671	6.671	711,291	-0.11(-1.59%)
Mar 18, 2005	6.756	6.807	6.699	6.778	886,804	-0.01(-0.17%)
Mar 17, 2005	6.738	6.813	6.723	6.790	1,320,969	+0.09(+1.30%)
Mar 16, 2005	6.769	6.810	6.703	6.703	760,558	-0.04(-0.56%)
Mar 15, 2005	6.723	6.769	6.702	6.741	892,963	+0.06(+0.84%)
Mar 14, 2005	6.678	6.716	6.663	6.685	634,311	+0.01(+0.10%)
Mar 11, 2005	6.671	6.724	6.638	6.678	880,646	+0.02(+0.23%)
Mar 10, 2005	6.780	6.808	6.662	6.663	791,350	-0.12(-1.72%)
Mar 09, 2005	6.845	6.854	6.726	6.780	840,617	-0.06(-0.84%)
Mar 08, 2005	6.725	6.849	6.725	6.837	742,083	+0.17(+2.59%)
Mar 07, 2005	6.751	6.751	6.664	6.664	892,963	-0.09(-1.29%)
Mar 04, 2005	6.728	6.790	6.713	6.751	896,042	+0.06(+0.95%)
Mar 03, 2005	6.669	6.693	6.623	6.687	1,253,227	-0.01(-0.16%)
Mar 02, 2005	6.581	6.707	6.539	6.698	1,441,058	+0.18(+2.77%)
Mar 01, 2005	6.472	6.658	6.472	6.517	1,028,447	+0.07(+1.09%)
Feb 28, 2005	6.612	6.634	6.439	6.447	1,114,664	-0.09(-1.31%)
Feb 25, 2005	6.430	6.563	6.389	6.533	1,277,861	+0.11(+1.66%)
Feb 24, 2005	6.467	6.467	6.358	6.426	1,336,365	-0.10(-1.53%)
Feb 23, 2005	6.547	6.547	6.491	6.526	1,108,506	-0.11(-1.64%)
Feb 22, 2005	6.689	6.689	6.611	6.636	966,863	-0.07(-1.05%)
Feb 18, 2005	6.717	6.720	6.660	6.706	874,488	-0.02(-0.35%)
Feb 17, 2005	6.742	6.755	6.723	6.729	760,558	-0.00(-0.04%)
Feb 16, 2005	6.813	6.813	6.720	6.732	1,595,017	-0.06(-0.96%)
Feb 15, 2005	6.724	6.812	6.715	6.797	1,551,908	+0.06(+0.89%)
Feb 14, 2005	6.637	6.739	6.629	6.737	523,461	+0.11(+1.61%)
Feb 11, 2005	6.667	6.710	6.625	6.630	618,915	-0.09(-1.33%)
Feb 10, 2005	6.687	6.762	6.677	6.720	649,707	+0.02(+0.33%)
Feb 09, 2005	6.606	6.708	6.606	6.698	828,300	+0.06(+0.84%)
Feb 08, 2005	6.606	6.669	6.581	6.642	492,669	+0.04(+0.53%)
Feb 07, 2005	6.576	6.629	6.573	6.607	600,440	-0.05(-0.76%)
Feb 04, 2005	6.643	6.660	6.572	6.658	1,016,130	-0.02(-0.27%)
Feb 03, 2005	6.652	6.680	6.625	6.676	689,737	-0.00(-0.06%)
Feb 02, 2005	6.700	6.716	6.638	6.680	794,429	-0.06(-0.96%)
Feb 01, 2005	6.547	6.803	6.530	6.745	1,487,245	+0.16(+2.51%)
Jan 31, 2005	6.558	6.590	6.463	6.580	1,342,524	+0.02(+0.34%)
Jan 28, 2005	6.489	6.559	6.478	6.558	1,484,166	+0.06(+0.96%)
Jan 27, 2005	6.391	6.547	6.385	6.495	2,275,516	+0.06(+0.89%)
Jan 26, 2005	6.261	6.469	6.261	6.438	1,979,915	+0.22(+3.47%)
Jan 25, 2005	6.260	6.270	6.209	6.222	1,271,702	-0.06(-1.01%)
Jan 24, 2005	6.343	6.343	6.269	6.286	640,470	-0.08(-1.33%)
Jan 21, 2005	6.261	6.373	6.242	6.371	545,015	+0.14(+2.25%)
Jan 20, 2005	6.241	6.246	6.191	6.230	551,173	-0.03(-0.48%)
Jan 19, 2005	6.248	6.264	6.232	6.260	1,385,632	+0.01(+0.19%)
Jan 18, 2005	6.298	6.298	6.215	6.248	3,467,161	-0.04(-0.56%)
Jan 14, 2005	6.274	6.321	6.261	6.283	1,570,383	-0.08(-1.33%)
Jan 13, 2005	6.396	6.396	6.358	6.368	1,022,289	-0.04(-0.57%)
Jan 12, 2005	6.373	6.441	6.372	6.404	514,223	+0.09(+1.48%)
Jan 11, 2005	6.265	6.341	6.265	6.311	880,646	+0.05(+0.73%)
Jan 10, 2005	6.274	6.302	6.245	6.265	889,884	+0.01(+0.15%)
Jan 07, 2005	6.183	6.276	6.028	6.256	1,287,098	+0.12(+2.01%)
Jan 06, 2005	6.138	6.160	6.112	6.133	621,995	-0.02(-0.36%)
Jan 05, 2005	6.274	6.274	6.150	6.155	729,766	-0.17(-2.67%)
Jan 04, 2005	6.391	6.391	6.256	6.324	745,162	-0.11(-1.70%)
Jan 03, 2005	6.417	6.448	6.411	6.433	258,651	-0.03(-0.52%)
Dec 31, 2004	6.406	6.494	6.406	6.467	772,875	+0.09(+1.47%)
Dec 30, 2004	6.303	6.403	6.293	6.373	646,628	+0.07(+1.13%)
Dec 29, 2004	6.412	6.412	6.302	6.302	819,062	-0.11(-1.70%)
Dec 28, 2004	6.380	6.430	6.347	6.411	504,986	+0.05(+0.76%)
Dec 27, 2004	6.300	6.364	6.295	6.363	126,246	+0.08(+1.26%)
Dec 23, 2004	6.203	6.287	6.196	6.283	649,707	+0.09(+1.47%)
Dec 22, 2004	6.224	6.254	6.168	6.193	603,520	-0.06(-0.89%)
Dec 21, 2004	6.230	6.274	6.219	6.248	631,232	+0.02(+0.38%)
Dec 20, 2004	6.190	6.226	6.169	6.225	1,274,782	+0.05(+0.88%)
Dec 17, 2004	6.173	6.213	6.148	6.170	1,028,447	-0.02(-0.31%)
Dec 16, 2004	6.165	6.213	6.146	6.190	843,696	-0.05(-0.77%)
Dec 15, 2004	5.983	6.267	5.983	6.238	1,065,397	+0.25(+4.14%)
Dec 14, 2004	5.921	5.991	5.885	5.990	1,203,960	+0.07(+1.19%)
Dec 13, 2004	5.952	5.995	5.911	5.920	1,924,489	-0.04(-0.74%)
Dec 10, 2004	5.963	6.015	5.931	5.964	1,946,044	-0.05(-0.86%)
Dec 09, 2004	6.085	6.104	6.015	6.016	652,787	-0.08(-1.26%)
Dec 08, 2004	6.086	6.099	6.012	6.093	3,827,425	-0.01(-0.17%)
Dec 07, 2004	6.077	6.137	6.022	6.103	1,056,160	-0.04(-0.59%)
Dec 06, 2004	6.178	6.178	6.139	6.139	394,135	-0.06(-0.94%)
Dec 03, 2004	6.276	6.286	6.176	6.198	1,074,635	-0.09(-1.45%)
Dec 02, 2004	6.267	6.299	6.224	6.289	1,040,764	+0.02(+0.35%)
Dec 01, 2004	6.221	6.312	6.221	6.267	732,845	-0.03(-0.54%)
Nov 30, 2004	6.170	6.334	6.170	6.300	1,130,060	+0.10(+1.55%)
Nov 29, 2004	6.157	6.204	6.134	6.204	1,025,368	+0.03(+0.44%)
Nov 26, 2004	6.154	6.185	6.147	6.177	261,730	+0.05(+0.81%)
Nov 24, 2004	6.067	6.142	6.067	6.128	698,974	+0.07(+1.16%)
Nov 23, 2004	6.054	6.078	6.037	6.057	763,637	+0.01(+0.17%)
Nov 22, 2004	6.037	6.061	6.022	6.047	618,915	+0.01(+0.17%)
Nov 19, 2004	5.859	6.037	5.859	6.037	849,854	+0.20(+3.50%)
Nov 18, 2004	5.885	5.885	5.805	5.833	3,045,312	+0.01(+0.20%)
Nov 17, 2004	5.848	5.861	5.807	5.821	846,775	+0.08(+1.40%)
Nov 16, 2004	5.721	5.755	5.721	5.740	415,689	+0.02(+0.32%)
Nov 15, 2004	5.720	5.747	5.689	5.722	560,411	-0.01(-0.09%)
Nov 12, 2004	5.692	5.748	5.668	5.727	301,760	+0.07(+1.19%)
Nov 11, 2004	5.585	5.668	5.585	5.660	98,533	+0.08(+1.44%)
Nov 10, 2004	5.586	5.603	5.551	5.579	234,017	-0.03(-0.51%)
Nov 09, 2004	5.617	5.624	5.587	5.608	634,311	-0.03(-0.51%)
Nov 08, 2004	5.614	5.646	5.609	5.637	1,305,574	+0.02(+0.44%)
Nov 05, 2004	5.586	5.613	5.570	5.612	304,839	+0.06(+1.15%)
Nov 04, 2004	5.603	5.614	5.539	5.548	711,291	-0.02(-0.30%)
Nov 03, 2004	5.553	5.599	5.553	5.565	351,026	+0.06(+1.01%)
Nov 02, 2004	5.540	5.543	5.492	5.509	1,665,838	-0.04(-0.80%)
Nov 01, 2004	5.573	5.573	5.517	5.553	1,191,644	-0.09(-1.52%)
Oct 29, 2004	5.518	5.639	5.518	5.639	1,040,764	+0.12(+2.19%)
Oct 28, 2004	5.474	5.524	5.456	5.518	526,540	+0.06(+1.19%)
Oct 27, 2004	5.503	5.516	5.453	5.453	1,314,811	-0.05(-0.92%)
Oct 26, 2004	5.485	5.513	5.437	5.504	301,760	+0.02(+0.36%)
Oct 25, 2004	5.481	5.486	5.421	5.485	424,927	+0.06(+1.05%)
Oct 22, 2004	5.409	5.453	5.391	5.427	381,818	+0.01(+0.12%)
Oct 21, 2004	5.394	5.429	5.394	5.421	541,936	+0.04(+0.68%)
Oct 20, 2004	5.352	5.426	5.352	5.385	203,226	+0.04(+0.80%)
Oct 19, 2004	5.359	5.387	5.339	5.342	209,384	-0.02(-0.32%)
Oct 18, 2004	5.396	5.404	5.352	5.359	326,393	-0.05(-0.96%)
Oct 15, 2004	5.447	5.447	5.391	5.411	2,337,100	-0.03(-0.60%)
Oct 14, 2004	5.444	5.499	5.433	5.443	2,229,329	+0.01(+0.22%)
Oct 13, 2004	5.335	5.440	5.314	5.431	905,280	+0.07(+1.31%)
Oct 12, 2004	5.374	5.377	5.352	5.361	834,458	+0.00(+0.00%)
Oct 11, 2004	5.335	5.361	5.335	5.361	43,108	+0.02(+0.39%)
Oct 08, 2004	5.364	5.414	5.340	5.340	997,655	+0.03(+0.54%)
Oct 07, 2004	5.342	5.373	5.308	5.312	1,031,526	-0.03(-0.61%)
Oct 06, 2004	5.348	5.353	5.287	5.344	748,241	-0.02(-0.44%)
Oct 05, 2004	5.425	5.425	5.366	5.368	1,499,562	-0.07(-1.31%)
Oct 04, 2004	5.409	5.468	5.398	5.439	865,250	-0.01(-0.19%)