Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	3.340	3.348	3.324	3.336	559,516	-0.00(-0.03%)
Aug 30, 2006	3.358	3.358	3.319	3.337	868,931	-0.02(-0.63%)
Aug 29, 2006	3.353	3.366	3.334	3.358	1,302,903	+0.01(+0.15%)
Aug 28, 2006	3.289	3.372	3.283	3.353	1,531,257	+0.06(+1.87%)
Aug 25, 2006	3.298	3.326	3.290	3.292	1,067,629	+0.01(+0.28%)
Aug 24, 2006	3.313	3.313	3.262	3.283	935,164	-0.02(-0.58%)
Aug 23, 2006	3.252	3.302	3.248	3.302	1,162,529	+0.06(+1.81%)
Aug 22, 2006	3.229	3.264	3.217	3.243	649,474	+0.02(+0.53%)
Aug 21, 2006	3.211	3.230	3.203	3.226	744,374	+0.04(+1.24%)
Aug 18, 2006	3.207	3.221	3.174	3.187	1,141,770	-0.04(-1.19%)
Aug 17, 2006	3.203	3.230	3.183	3.225	1,200,094	+0.01(+0.19%)
Aug 16, 2006	3.244	3.286	3.209	3.219	1,175,380	+0.00(+0.00%)
Aug 15, 2006	3.198	3.230	3.185	3.219	881,782	+0.03(+1.08%)
Aug 14, 2006	3.235	3.244	3.172	3.184	996,453	-0.05(-1.56%)
Aug 11, 2006	3.289	3.297	3.229	3.235	1,168,460	-0.09(-2.65%)
Aug 10, 2006	3.266	3.323	3.261	3.323	1,344,421	+0.03(+0.77%)
Aug 09, 2006	3.303	3.345	3.276	3.298	1,111,125	+0.00(+0.09%)
Aug 08, 2006	3.299	3.340	3.269	3.295	1,347,387	+0.02(+0.56%)
Aug 07, 2006	3.288	3.322	3.262	3.277	776,996	-0.00(-0.12%)
Aug 04, 2006	3.284	3.297	3.257	3.281	2,057,163	-0.00(-0.09%)
Aug 03, 2006	3.276	3.310	3.272	3.284	1,961,274	-0.01(-0.43%)
Aug 02, 2006	3.279	3.323	3.268	3.298	1,458,104	+0.02(+0.62%)
Aug 01, 2006	3.227	3.279	3.193	3.278	1,218,876	+0.04(+1.12%)
Jul 31, 2006	3.257	3.292	3.236	3.241	1,782,347	+0.00(+0.00%)
Jul 28, 2006	3.222	3.282	3.222	3.241	1,615,283	+0.02(+0.69%)
Jul 27, 2006	3.264	3.311	3.208	3.219	1,518,405	-0.03(-1.06%)
Jul 26, 2006	3.171	3.264	3.171	3.253	1,255,452	+0.07(+2.26%)
Jul 25, 2006	3.156	3.200	3.156	3.181	1,390,883	+0.04(+1.13%)
Jul 24, 2006	3.121	3.154	3.108	3.146	638,600	+0.04(+1.14%)
Jul 21, 2006	3.093	3.118	3.079	3.111	797,756	+0.02(+0.56%)
Jul 20, 2006	3.085	3.123	3.085	3.093	927,255	-0.00(-0.10%)
Jul 19, 2006	3.088	3.107	3.071	3.096	800,721	+0.00(+0.10%)
Jul 18, 2006	3.112	3.129	3.085	3.093	852,126	-0.01(-0.36%)
Jul 17, 2006	3.151	3.151	3.091	3.105	2,294,414	-0.05(-1.73%)
Jul 14, 2006	3.164	3.171	3.145	3.159	1,109,148	+0.01(+0.19%)
Jul 13, 2006	3.161	3.179	3.146	3.153	2,230,158	-0.00(-0.03%)
Jul 12, 2006	3.170	3.170	3.150	3.154	3,549,866	-0.02(-0.70%)
Jul 11, 2006	3.137	3.180	3.137	3.176	1,006,339	+0.02(+0.67%)
Jul 10, 2006	3.187	3.193	3.129	3.155	3,596,328	-0.03(-0.92%)
Jul 07, 2006	3.167	3.203	3.141	3.184	3,884,983	+0.06(+1.78%)
Jul 06, 2006	3.134	3.159	3.118	3.129	1,246,555	-0.01(-0.32%)
Jul 05, 2006	3.121	3.145	3.099	3.139	6,470,030	+0.03(+0.85%)
Jul 03, 2006	3.081	3.116	3.068	3.113	305,460	+0.02(+0.65%)
Jun 30, 2006	3.099	3.120	3.081	3.092	1,584,638	-0.01(-0.20%)
Jun 29, 2006	3.043	3.111	3.043	3.098	6,734,960	+0.07(+2.30%)
Jun 28, 2006	3.015	3.043	3.008	3.029	1,365,181	+0.02(+0.77%)
Jun 27, 2006	3.036	3.036	3.002	3.005	6,670,705	-0.03(-1.07%)
Jun 26, 2006	2.984	3.054	2.982	3.038	7,376,526	+0.03(+0.87%)
Jun 23, 2006	2.947	3.022	2.935	3.011	6,916,853	+0.05(+1.54%)
Jun 22, 2006	2.999	3.007	2.953	2.966	821,481	-0.04(-1.31%)
Jun 21, 2006	3.037	3.044	2.999	3.005	1,036,984	-0.01(-0.34%)
Jun 20, 2006	3.050	3.052	3.005	3.016	794,790	-0.02(-0.50%)
Jun 19, 2006	3.042	3.042	3.009	3.031	1,285,109	-0.01(-0.37%)
Jun 16, 2006	3.057	3.064	3.030	3.042	1,616,271	-0.01(-0.33%)
Jun 15, 2006	3.010	3.060	2.988	3.052	2,485,203	+0.03(+1.11%)
Jun 14, 2006	3.005	3.044	2.996	3.019	867,942	+0.02(+0.64%)
Jun 13, 2006	3.085	3.105	2.991	2.999	1,381,986	-0.09(-3.04%)
Jun 12, 2006	3.112	3.135	3.076	3.093	1,193,174	+0.00(+0.03%)
Jun 09, 2006	3.101	3.117	3.089	3.092	1,165,495	+0.05(+1.56%)
Jun 08, 2006	3.035	3.051	2.984	3.045	2,037,392	+0.01(+0.17%)
Jun 07, 2006	3.160	3.160	3.036	3.040	1,322,673	-0.07(-2.15%)
Jun 06, 2006	3.141	3.160	3.091	3.107	2,597,897	-0.06(-1.76%)
Jun 05, 2006	3.214	3.214	3.156	3.162	1,965,228	-0.04(-1.23%)
Jun 02, 2006	3.222	3.227	3.197	3.202	3,007,155	+0.01(+0.16%)
Jun 01, 2006	3.198	3.206	3.158	3.197	4,613,542	+0.00(+0.00%)
May 31, 2006	3.156	3.238	3.139	3.197	7,044,375	+0.11(+3.71%)
May 30, 2006	3.018	3.106	3.018	3.082	1,105,193	+0.08(+2.70%)
May 26, 2006	3.015	3.015	2.967	3.001	4,076,761	-0.01(-0.30%)
May 25, 2006	2.903	3.011	2.903	3.010	6,567,896	+0.12(+4.31%)
May 24, 2006	2.893	2.905	2.858	2.886	1,207,014	-0.02(-0.70%)
May 23, 2006	2.964	2.964	2.905	2.906	593,127	-0.05(-1.54%)
May 22, 2006	2.949	2.973	2.902	2.952	564,459	+0.01(+0.38%)
May 19, 2006	2.945	2.980	2.900	2.941	344,013	-0.00(-0.03%)
May 18, 2006	2.918	2.965	2.917	2.942	5,252,142	-0.00(-0.10%)
May 17, 2006	3.006	3.006	2.931	2.945	776,996	-0.07(-2.32%)
May 16, 2006	3.006	3.033	3.006	3.015	1,037,972	+0.02(+0.74%)
May 15, 2006	2.939	3.004	2.939	2.992	2,494,100	+0.03(+0.96%)
May 12, 2006	2.982	2.991	2.954	2.964	858,057	-0.03(-0.85%)
May 11, 2006	3.043	3.043	2.981	2.989	610,921	-0.08(-2.51%)
May 10, 2006	3.036	3.073	3.023	3.066	945,049	+0.02(+0.76%)
May 09, 2006	3.053	3.082	3.035	3.043	1,101,239	-0.01(-0.17%)
May 08, 2006	3.048	3.050	3.022	3.048	2,126,361	-0.00(-0.10%)
May 05, 2006	3.035	3.051	3.016	3.051	591,150	+0.03(+1.11%)
May 04, 2006	3.035	3.049	3.009	3.018	888,702	-0.03(-1.00%)
May 03, 2006	3.050	3.069	3.022	3.048	1,098,274	+0.02(+0.53%)
May 02, 2006	3.034	3.043	2.991	3.032	705,821	+0.02(+0.60%)
May 01, 2006	3.008	3.024	2.998	3.014	585,218	-0.00(-0.13%)
Apr 28, 2006	3.017	3.025	2.987	3.018	1,311,799	+0.00(+0.07%)
Apr 27, 2006	3.014	3.035	2.986	3.016	602,024	+0.00(+0.07%)
Apr 26, 2006	2.988	3.023	2.988	3.014	646,508	+0.05(+1.53%)
Apr 25, 2006	2.973	2.988	2.965	2.968	490,318	-0.01(-0.20%)
Apr 24, 2006	2.959	2.983	2.953	2.974	1,283,132	+0.01(+0.38%)
Apr 21, 2006	3.003	3.003	2.954	2.963	2,701,694	-0.02(-0.68%)
Apr 20, 2006	3.026	3.042	2.974	2.983	865,965	-0.06(-1.86%)
Apr 19, 2006	3.005	3.061	3.005	3.040	2,571,206	+0.03(+1.11%)
Apr 18, 2006	2.994	3.007	2.978	3.006	1,811,015	+0.06(+1.89%)
Apr 17, 2006	2.944	2.970	2.944	2.951	791,824	+0.02(+0.59%)
Apr 13, 2006	2.944	2.948	2.921	2.934	463,627	-0.01(-0.34%)
Apr 12, 2006	2.950	2.951	2.931	2.944	728,558	-0.01(-0.24%)
Apr 11, 2006	2.934	2.951	2.913	2.951	936,152	+0.02(+0.59%)
Apr 10, 2006	2.916	2.943	2.897	2.934	793,802	+0.02(+0.73%)
Apr 07, 2006	2.901	2.917	2.901	2.912	4,310,058	+0.01(+0.35%)
Apr 06, 2006	2.896	2.909	2.885	2.902	609,932	+0.02(+0.60%)
Apr 05, 2006	2.877	2.899	2.860	2.885	1,056,755	+0.01(+0.28%)
Apr 04, 2006	2.883	2.899	2.839	2.877	1,053,789	-0.00(-0.04%)
Apr 03, 2006	2.904	2.918	2.864	2.878	1,465,024	-0.04(-1.45%)
Mar 31, 2006	2.997	2.997	2.897	2.920	1,472,932	-0.09(-2.99%)
Mar 30, 2006	2.952	3.014	2.952	3.010	2,233,124	+0.08(+2.73%)
Mar 29, 2006	2.914	2.954	2.914	2.931	885,736	+0.01(+0.24%)
Mar 28, 2006	2.913	2.939	2.913	2.923	621,795	-0.01(-0.24%)
Mar 27, 2006	2.966	2.966	2.917	2.931	2,132,292	-0.06(-1.93%)
Mar 24, 2006	2.986	3.025	2.979	2.988	794,790	+0.00(+0.07%)
Mar 23, 2006	2.984	3.014	2.952	2.986	682,096	-0.00(-0.07%)
Mar 22, 2006	2.981	2.997	2.946	2.988	762,168	-0.00(-0.07%)
Mar 21, 2006	3.016	3.016	2.983	2.990	1,316,742	-0.03(-1.00%)
Mar 20, 2006	3.045	3.076	3.018	3.021	606,966	-0.04(-1.16%)
Mar 17, 2006	3.148	3.148	3.052	3.056	1,027,098	-0.09(-2.92%)
Mar 16, 2006	3.102	3.148	3.093	3.148	755,248	+0.05(+1.70%)
Mar 15, 2006	3.097	3.106	3.066	3.095	605,978	+0.00(+0.00%)
Mar 14, 2006	3.050	3.106	3.050	3.095	1,624,180	+0.04(+1.29%)
Mar 13, 2006	3.054	3.064	3.032	3.056	432,982	+0.00(+0.07%)
Mar 10, 2006	3.045	3.077	3.023	3.054	622,783	+0.01(+0.20%)
Mar 09, 2006	3.065	3.084	3.044	3.048	760,191	-0.02(-0.63%)
Mar 08, 2006	3.067	3.072	3.047	3.067	1,705,241	-0.02(-0.66%)
Mar 07, 2006	3.083	3.106	3.060	3.087	2,814,389	-0.03(-0.84%)
Mar 06, 2006	3.161	3.161	3.092	3.114	1,418,562	-0.04(-1.19%)
Mar 03, 2006	3.106	3.153	3.097	3.151	1,156,598	+0.03(+1.10%)
Mar 02, 2006	3.174	3.174	3.105	3.117	2,071,991	-0.04(-1.16%)
Mar 01, 2006	3.179	3.182	3.142	3.153	2,046,289	-0.04(-1.11%)
Feb 28, 2006	3.189	3.194	3.170	3.189	1,619,237	+0.00(+0.00%)
Feb 27, 2006	3.169	3.199	3.167	3.189	383,555	+0.01(+0.29%)
Feb 24, 2006	3.182	3.196	3.169	3.179	917,370	-0.01(-0.19%)
Feb 23, 2006	3.200	3.213	3.145	3.185	799,733	-0.02(-0.66%)
Feb 22, 2006	3.193	3.216	3.182	3.207	611,909	+0.01(+0.41%)
Feb 21, 2006	3.144	3.194	3.137	3.194	1,828,809	+0.04(+1.32%)
Feb 17, 2006	3.136	3.163	3.114	3.152	2,942,900	+0.04(+1.27%)
Feb 16, 2006	3.043	3.117	3.036	3.113	2,479,272	+0.01(+0.46%)
Feb 15, 2006	3.155	3.155	3.063	3.098	4,387,165	-0.05(-1.73%)
Feb 14, 2006	3.121	3.165	3.119	3.153	1,359,250	+0.03(+0.97%)
Feb 13, 2006	3.155	3.162	3.101	3.123	1,772,462	-0.05(-1.56%)
Feb 10, 2006	3.222	3.222	3.160	3.172	1,628,134	-0.05(-1.54%)
Feb 09, 2006	3.219	3.266	3.217	3.222	1,062,686	+0.02(+0.76%)
Feb 08, 2006	3.205	3.214	3.170	3.198	1,712,160	-0.01(-0.44%)
Feb 07, 2006	3.213	3.215	3.173	3.212	1,527,302	-0.00(-0.06%)
Feb 06, 2006	3.209	3.220	3.184	3.214	913,416	+0.01(+0.35%)
Feb 03, 2006	3.179	3.208	3.140	3.203	1,113,102	+0.02(+0.73%)
Feb 02, 2006	3.205	3.237	3.172	3.179	1,273,246	-0.03(-0.79%)
Feb 01, 2006	3.215	3.222	3.200	3.205	1,833,751	-0.01(-0.22%)
Jan 31, 2006	3.215	3.229	3.200	3.212	1,453,161	-0.00(-0.09%)
Jan 30, 2006	3.213	3.237	3.206	3.215	751,294	+0.00(+0.06%)
Jan 27, 2006	3.197	3.236	3.197	3.213	454,730	+0.02(+0.51%)
Jan 26, 2006	3.219	3.227	3.176	3.197	4,373,325	-0.03(-0.78%)
Jan 25, 2006	3.215	3.236	3.202	3.222	3,091,181	+0.02(+0.70%)
Jan 24, 2006	3.151	3.202	3.142	3.200	2,301,334	+0.05(+1.48%)
Jan 23, 2006	3.086	3.155	3.086	3.153	1,247,544	+0.06(+1.90%)
Jan 20, 2006	3.089	3.123	3.079	3.094	523,929	+0.02(+0.66%)
Jan 19, 2006	3.053	3.081	3.020	3.074	740,420	+0.03(+0.90%)
Jan 18, 2006	3.081	3.081	3.016	3.047	1,064,663	-0.05(-1.54%)
Jan 17, 2006	3.136	3.140	3.086	3.094	868,931	-0.03(-1.00%)
Jan 13, 2006	3.106	3.135	3.106	3.126	508,112	+0.02(+0.59%)
Jan 12, 2006	3.129	3.135	3.085	3.108	659,359	-0.02(-0.68%)
Jan 11, 2006	3.126	3.145	3.126	3.129	690,993	+0.00(+0.06%)
Jan 10, 2006	3.072	3.135	3.063	3.127	859,046	+0.05(+1.78%)
Jan 09, 2006	3.105	3.105	3.069	3.072	907,484	-0.05(-1.49%)
Jan 06, 2006	3.134	3.134	3.093	3.119	1,098,274	-0.02(-0.48%)
Jan 05, 2006	3.187	3.187	3.121	3.134	758,214	-0.07(-2.15%)
Jan 04, 2006	3.223	3.240	3.200	3.203	1,019,190	-0.02(-0.72%)
Jan 03, 2006	3.162	3.243	3.156	3.226	1,367,158	+0.06(+1.98%)
Dec 30, 2005	3.178	3.178	3.143	3.163	376,635	-0.02(-0.48%)
Dec 29, 2005	3.196	3.199	3.164	3.178	541,722	-0.02(-0.48%)
Dec 28, 2005	3.164	3.196	3.164	3.194	559,516	+0.06(+1.94%)
Dec 27, 2005	3.204	3.210	3.118	3.133	424,086	-0.06(-1.81%)
Dec 23, 2005	3.166	3.212	3.163	3.191	602,024	+0.01(+0.41%)
Dec 22, 2005	3.162	3.190	3.154	3.177	1,885,156	+0.02(+0.51%)
Dec 21, 2005	3.139	3.173	3.128	3.161	551,608	+0.02(+0.71%)
Dec 20, 2005	3.151	3.161	3.120	3.139	631,680	-0.01(-0.32%)
Dec 19, 2005	3.178	3.185	3.121	3.149	732,512	-0.01(-0.35%)
Dec 16, 2005	3.166	3.189	3.144	3.160	666,279	+0.01(+0.42%)
Dec 15, 2005	3.140	3.163	3.122	3.147	1,000,408	+0.01(+0.19%)
Dec 14, 2005	3.148	3.174	3.133	3.141	614,875	+0.01(+0.26%)
Dec 13, 2005	3.134	3.161	3.128	3.133	626,737	+0.01(+0.36%)
Dec 12, 2005	3.121	3.141	3.116	3.122	661,336	+0.02(+0.78%)
Dec 09, 2005	3.096	3.134	3.095	3.097	641,566	+0.01(+0.20%)
Dec 08, 2005	3.147	3.166	3.089	3.091	1,208,991	-0.03(-1.10%)
Dec 07, 2005	3.174	3.177	3.125	3.126	670,233	-0.04(-1.34%)
Dec 06, 2005	3.152	3.206	3.145	3.168	1,085,423	+0.03(+0.93%)
Dec 05, 2005	3.146	3.175	3.138	3.139	673,199	-0.01(-0.23%)
Dec 02, 2005	3.136	3.166	3.101	3.146	856,080	+0.01(+0.39%)
Dec 01, 2005	3.135	3.154	3.090	3.134	1,579,695	-0.01(-0.35%)
Nov 30, 2005	3.213	3.248	3.130	3.145	843,229	-0.08(-2.57%)
Nov 29, 2005	3.224	3.268	3.221	3.228	597,081	-0.00(-0.06%)
Nov 28, 2005	3.302	3.318	3.210	3.230	1,513,463	-0.06(-1.72%)
Nov 25, 2005	3.337	3.349	3.258	3.287	1,451,184	+0.13(+4.17%)
Nov 23, 2005	3.111	3.156	3.103	3.155	2,071,991	+0.05(+1.60%)
Nov 22, 2005	3.089	3.117	3.057	3.106	1,599,466	+0.03(+0.99%)
Nov 21, 2005	3.076	3.089	3.056	3.075	1,049,835	+0.00(+0.13%)
Nov 18, 2005	3.057	3.079	3.056	3.071	701,867	+0.01(+0.40%)
Nov 17, 2005	3.057	3.067	3.039	3.059	1,200,094	+0.02(+0.50%)
Nov 16, 2005	3.037	3.055	3.023	3.044	631,680	+0.01(+0.47%)
Nov 15, 2005	3.024	3.059	3.017	3.030	1,571,787	-0.02(-0.53%)
Nov 14, 2005	3.055	3.079	3.026	3.046	929,232	-0.02(-0.63%)
Nov 11, 2005	3.060	3.079	3.014	3.065	836,309	+0.02(+0.76%)
Nov 10, 2005	3.136	3.136	3.022	3.042	2,252,895	-0.04(-1.41%)
Nov 09, 2005	3.060	3.099	3.036	3.085	925,278	+0.02(+0.73%)
Nov 08, 2005	3.059	3.082	3.036	3.063	897,599	-0.01(-0.33%)
Nov 07, 2005	3.157	3.157	3.063	3.073	973,717	-0.07(-2.22%)
Nov 04, 2005	3.064	3.158	3.064	3.143	954,934	+0.07(+2.24%)
Nov 03, 2005	3.139	3.161	3.069	3.074	2,009,713	-0.03(-1.11%)
Nov 02, 2005	3.089	3.119	3.077	3.109	993,488	+0.02(+0.69%)
Nov 01, 2005	3.105	3.117	3.067	3.087	1,436,356	-0.02(-0.55%)
Oct 31, 2005	3.131	3.160	3.087	3.105	4,208,238	+0.09(+2.88%)
Oct 28, 2005	3.048	3.064	3.013	3.018	847,183	-0.01(-0.23%)
Oct 27, 2005	2.992	3.054	2.974	3.025	1,185,266	+0.03(+1.08%)
Oct 26, 2005	3.028	3.049	2.976	2.992	1,297,960	-0.04(-1.17%)
Oct 25, 2005	2.999	3.053	2.994	3.028	1,394,837	+0.04(+1.49%)
Oct 24, 2005	2.938	2.991	2.914	2.983	1,481,829	+0.05(+1.55%)
Oct 21, 2005	2.905	2.961	2.848	2.938	1,638,019	+0.01(+0.24%)
Oct 20, 2005	2.959	2.965	2.903	2.931	2,011,690	-0.02(-0.62%)
Oct 19, 2005	2.913	2.950	2.869	2.949	1,643,951	+0.04(+1.29%)
Oct 18, 2005	2.948	2.948	2.896	2.911	1,762,576	-0.06(-2.14%)
Oct 17, 2005	3.004	3.032	2.956	2.975	1,641,974	+0.01(+0.38%)
Oct 14, 2005	2.964	2.975	2.937	2.964	1,773,450	+0.00(+0.14%)
Oct 13, 2005	3.037	3.046	2.930	2.960	3,053,617	-0.10(-3.34%)
Oct 12, 2005	3.095	3.097	3.049	3.062	2,453,570	+0.03(+1.00%)
Oct 11, 2005	3.062	3.068	3.013	3.032	1,442,287	-0.03(-0.96%)
Oct 10, 2005	3.065	3.085	3.037	3.061	621,795	+0.01(+0.33%)
Oct 07, 2005	3.060	3.103	2.990	3.051	1,933,595	+0.02(+0.53%)
Oct 06, 2005	3.050	3.076	2.933	3.035	2,837,125	-0.03(-0.99%)
Oct 05, 2005	3.158	3.161	3.055	3.065	1,217,888	-0.09(-2.92%)
Oct 04, 2005	3.217	3.217	3.150	3.157	1,101,239	-0.04(-1.39%)
Oct 03, 2005	3.247	3.250	3.189	3.202	937,141	-0.03(-0.85%)
Sep 30, 2005	3.207	3.255	3.203	3.229	1,216,899	+0.03(+0.82%)
Sep 29, 2005	3.219	3.233	3.176	3.203	2,029,483	-0.01(-0.38%)
Sep 28, 2005	3.288	3.288	3.199	3.215	1,595,512	-0.06(-1.82%)
Sep 27, 2005	3.276	3.283	3.253	3.275	799,733	+0.00(+0.09%)
Sep 26, 2005	3.288	3.308	3.235	3.271	1,106,182	-0.01(-0.34%)
Sep 23, 2005	3.283	3.288	3.149	3.283	1,496,657	+0.09(+2.79%)
Sep 22, 2005	3.265	3.270	3.189	3.194	1,648,893	-0.05(-1.47%)
Sep 21, 2005	3.263	3.289	3.228	3.241	1,049,835	+0.00(+0.09%)
Sep 20, 2005	3.301	3.301	3.221	3.238	1,952,377	-0.04(-1.36%)
Sep 19, 2005	3.293	3.298	3.245	3.283	1,566,844	+0.08(+2.59%)
Sep 16, 2005	3.159	3.222	3.155	3.200	1,703,263	+0.05(+1.54%)
Sep 15, 2005	3.101	3.153	3.081	3.151	6,696,407	+0.04(+1.43%)
Sep 14, 2005	3.105	3.120	3.085	3.107	6,211,031	+0.01(+0.20%)
Sep 13, 2005	3.085	3.114	3.064	3.101	8,971,050	+0.02(+0.49%)
Sep 12, 2005	3.187	3.187	3.064	3.085	9,893,363	-0.01(-0.42%)
Sep 09, 2005	3.000	3.098	2.993	3.098	9,636,341	+0.12(+4.18%)
Sep 08, 2005	3.017	3.030	2.964	2.974	7,016,696	-0.04(-1.41%)
Sep 07, 2005	3.072	3.078	2.999	3.017	8,398,683	-0.06(-1.97%)
Sep 06, 2005	3.083	3.091	3.062	3.077	6,060,772	+0.02(+0.60%)
Sep 02, 2005	2.989	3.081	2.956	3.059	4,633,312	+0.07(+2.20%)