Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.101	3.126	3.080	3.125	3,287,696	-0.00(-0.10%)
Nov 26, 2008	3.109	3.148	3.035	3.128	7,733,585	-0.02(-0.74%)
Nov 25, 2008	3.221	3.262	3.079	3.151	8,538,426	+0.02(+0.71%)
Nov 24, 2008	3.060	3.195	3.012	3.129	8,640,383	+0.11(+3.78%)
Nov 21, 2008	2.884	3.027	2.776	3.015	14,021,807	+0.20(+7.29%)
Nov 20, 2008	2.981	3.010	2.803	2.810	11,447,320	-0.20(-6.66%)
Nov 19, 2008	3.185	3.225	3.006	3.011	9,782,577	-0.18(-5.63%)
Nov 18, 2008	3.282	3.324	3.103	3.190	9,026,242	-0.18(-5.24%)
Nov 17, 2008	3.382	3.486	3.347	3.367	6,126,763	-0.03(-0.87%)
Nov 14, 2008	3.413	3.497	3.371	3.396	0	-0.08(-2.28%)
Nov 13, 2008	3.403	3.476	3.196	3.476	11,681,202	+0.12(+3.55%)
Nov 12, 2008	3.542	3.542	3.340	3.356	5,862,088	-0.23(-6.33%)
Nov 11, 2008	3.542	3.644	3.522	3.583	5,136,441	-0.02(-0.67%)
Nov 10, 2008	3.640	3.712	3.546	3.607	4,806,306	-0.01(-0.32%)
Nov 07, 2008	3.704	3.730	3.560	3.619	6,437,670	+0.00(+0.03%)
Nov 06, 2008	3.758	3.810	3.548	3.618	7,449,341	-0.17(-4.49%)
Nov 05, 2008	3.889	3.945	3.758	3.788	6,763,325	-0.10(-2.55%)
Nov 04, 2008	3.804	3.926	3.794	3.887	5,131,194	+0.20(+5.50%)
Nov 03, 2008	3.679	3.716	3.623	3.685	4,954,258	+0.03(+0.87%)
Oct 31, 2008	3.642	3.726	3.501	3.653	6,913,304	+0.02(+0.67%)
Oct 30, 2008	3.531	3.649	3.452	3.629	6,942,677	+0.21(+6.28%)
Oct 29, 2008	3.295	3.535	3.270	3.414	7,491,340	+0.18(+5.48%)
Oct 28, 2008	3.126	3.253	3.004	3.237	6,099,398	+0.17(+5.58%)
Oct 27, 2008	3.142	3.239	3.055	3.066	6,183,471	-0.12(-3.84%)
Oct 24, 2008	3.083	3.234	2.963	3.188	7,545,131	-0.11(-3.39%)
Oct 23, 2008	3.235	3.375	3.122	3.300	8,721,785	-0.01(-0.29%)
Oct 22, 2008	3.445	3.455	3.206	3.310	8,161,026	-0.20(-5.60%)
Oct 21, 2008	3.485	3.579	3.427	3.506	9,591,802	-0.07(-2.01%)
Oct 20, 2008	3.316	3.578	3.316	3.578	9,589,671	+0.28(+8.41%)
Oct 17, 2008	3.062	3.393	3.033	3.300	11,561,202	+0.15(+4.76%)
Oct 16, 2008	3.067	3.150	2.914	3.150	14,495,992	+0.08(+2.58%)
Oct 15, 2008	3.320	3.421	3.056	3.071	14,551,507	-0.40(-11.63%)
Oct 14, 2008	3.684	3.874	3.363	3.476	17,789,020	-0.13(-3.49%)
Oct 13, 2008	3.165	3.606	3.165	3.601	5,850,030	+0.46(+14.46%)
Oct 10, 2008	3.067	3.218	2.778	3.146	17,983,168	-0.11(-3.43%)
Oct 09, 2008	3.539	3.628	3.203	3.258	9,015,084	-0.28(-8.02%)
Oct 08, 2008	3.346	3.612	3.346	3.542	15,261,771	+0.03(+0.99%)
Oct 07, 2008	3.863	3.863	3.506	3.507	10,418,865	-0.16(-4.24%)
Oct 06, 2008	3.754	3.764	3.442	3.662	12,931,680	-0.17(-4.46%)
Oct 03, 2008	4.020	4.107	3.809	3.833	0	-0.15(-3.76%)
Oct 02, 2008	4.007	4.053	3.904	3.983	11,595,168	-0.09(-2.15%)
Oct 01, 2008	3.938	4.096	3.937	4.071	9,859,774	+0.05(+1.23%)
Sep 30, 2008	3.921	4.086	3.921	4.021	10,295,625	+0.12(+3.14%)
Sep 29, 2008	4.067	4.087	3.798	3.899	14,522,494	-0.24(-5.89%)
Sep 26, 2008	4.087	4.160	4.061	4.143	0	+0.02(+0.59%)
Sep 25, 2008	4.144	4.145	4.067	4.118	7,705,794	+0.00(+0.05%)
Sep 24, 2008	4.211	4.245	4.107	4.116	6,596,704	-0.08(-1.89%)
Sep 23, 2008	4.222	4.283	4.145	4.196	7,563,696	-0.01(-0.30%)
Sep 22, 2008	4.204	4.354	4.204	4.208	6,484,888	-0.03(-0.77%)
Sep 19, 2008	4.076	4.309	4.076	4.241	0	+0.08(+1.83%)
Sep 18, 2008	4.072	4.234	4.037	4.165	11,817,835	+0.14(+3.35%)
Sep 17, 2008	4.052	4.113	3.984	4.030	8,856,589	-0.07(-1.73%)
Sep 16, 2008	3.945	4.128	3.906	4.101	11,269,674	+0.10(+2.51%)
Sep 15, 2008	3.918	4.039	3.842	4.000	7,593,059	+0.02(+0.42%)
Sep 12, 2008	3.920	4.022	3.920	3.983	4,577,198	+0.05(+1.26%)
Sep 11, 2008	3.936	3.940	3.860	3.934	4,816,394	-0.01(-0.37%)
Sep 10, 2008	3.942	4.042	3.910	3.949	5,670,868	-0.00(-0.11%)
Sep 09, 2008	4.142	4.178	3.895	3.953	8,656,229	-0.18(-4.32%)
Sep 08, 2008	4.284	4.284	4.070	4.131	4,135,294	+0.05(+1.11%)
Sep 05, 2008	4.168	4.168	4.047	4.086	0	-0.06(-1.38%)
Sep 04, 2008	4.320	4.328	4.136	4.143	5,313,813	-0.16(-3.82%)
Sep 03, 2008	4.356	4.356	4.183	4.307	3,860,654	-0.03(-0.71%)
Sep 02, 2008	4.408	4.409	4.326	4.338	2,954,804	-0.09(-2.03%)
Aug 29, 2008	4.428	4.454	4.410	4.428	0	-0.03(-0.76%)
Aug 28, 2008	4.484	4.486	4.387	4.462	2,498,559	-0.01(-0.12%)
Aug 27, 2008	4.413	4.480	4.402	4.467	2,587,813	+0.08(+1.80%)
Aug 26, 2008	4.374	4.415	4.353	4.388	4,090,141	-0.02(-0.53%)
Aug 25, 2008	4.413	4.420	4.385	4.411	1,913,258	-0.01(-0.17%)
Aug 22, 2008	4.405	4.464	4.397	4.418	0	-0.03(-0.59%)
Aug 21, 2008	4.382	4.467	4.320	4.445	2,108,457	+0.11(+2.48%)
Aug 20, 2008	4.314	4.375	4.303	4.337	3,314,928	+0.02(+0.37%)
Aug 19, 2008	4.282	4.382	4.273	4.321	2,537,053	+0.02(+0.39%)
Aug 18, 2008	4.302	4.331	4.266	4.304	1,645,325	+0.04(+0.94%)
Aug 15, 2008	4.326	4.326	4.232	4.264	0	-0.07(-1.51%)
Aug 14, 2008	4.278	4.336	4.255	4.330	2,891,655	+0.03(+0.71%)
Aug 13, 2008	4.338	4.351	4.254	4.299	4,481,389	-0.10(-2.33%)
Aug 12, 2008	4.438	4.454	4.373	4.401	2,977,944	-0.00(-0.07%)
Aug 11, 2008	4.377	4.405	4.316	4.405	2,468,855	+0.00(+0.05%)
Aug 08, 2008	4.420	4.432	4.351	4.402	2,332,885	-0.07(-1.60%)
Aug 07, 2008	4.435	4.521	4.435	4.474	3,069,045	+0.04(+0.93%)
Aug 06, 2008	4.437	4.500	4.421	4.433	3,993,868	-0.03(-0.71%)
Aug 05, 2008	4.466	4.514	4.404	4.465	4,509,265	-0.04(-0.80%)
Aug 04, 2008	4.540	4.558	4.462	4.501	2,350,920	-0.03(-0.70%)
Aug 01, 2008	4.660	4.665	4.503	4.532	5,621,055	-0.10(-2.16%)
Jul 31, 2008	4.502	4.731	4.471	4.633	6,028,150	+0.10(+2.28%)
Jul 30, 2008	4.490	4.551	4.412	4.529	3,948,829	+0.07(+1.59%)
Jul 29, 2008	4.458	4.478	4.356	4.458	3,126,559	+0.02(+0.48%)
Jul 28, 2008	4.486	4.539	4.424	4.437	1,990,531	-0.04(-0.87%)
Jul 25, 2008	4.495	4.514	4.424	4.476	2,588,135	+0.01(+0.33%)
Jul 24, 2008	4.512	4.599	4.434	4.462	3,152,095	-0.05(-1.10%)
Jul 23, 2008	4.547	4.570	4.467	4.511	2,893,795	-0.08(-1.68%)
Jul 22, 2008	4.476	4.590	4.476	4.588	3,233,649	+0.10(+2.23%)
Jul 21, 2008	4.467	4.530	4.467	4.488	3,827,900	+0.07(+1.65%)
Jul 18, 2008	4.451	4.518	4.402	4.415	2,920,790	+0.01(+0.19%)
Jul 17, 2008	4.514	4.564	4.334	4.407	3,403,557	-0.08(-1.83%)
Jul 16, 2008	4.451	4.527	4.408	4.489	3,096,609	+0.01(+0.33%)
Jul 15, 2008	4.561	4.571	4.450	4.474	3,414,819	-0.11(-2.42%)
Jul 14, 2008	4.434	4.636	4.434	4.585	4,164,335	+0.16(+3.73%)
Jul 11, 2008	4.325	4.437	4.316	4.420	3,219,678	+0.07(+1.53%)
Jul 10, 2008	4.333	4.385	4.294	4.354	2,199,084	+0.05(+1.13%)
Jul 09, 2008	4.350	4.390	4.298	4.305	2,785,502	-0.01(-0.29%)
Jul 08, 2008	4.329	4.329	4.255	4.318	3,311,717	-0.02(-0.56%)
Jul 07, 2008	4.458	4.458	4.314	4.342	4,389,171	-0.16(-3.47%)
Jul 04, 2008	4.531	4.566	4.389	4.499	2,437,029	+0.00(+0.00%)
Jul 03, 2008	4.531	4.566	4.389	4.499	2,437,029	-0.04(-0.93%)
Jul 02, 2008	4.652	4.693	4.524	4.541	3,909,615	-0.06(-1.35%)
Jul 01, 2008	4.509	4.645	4.500	4.603	1,418,927	+0.04(+0.97%)
Jun 30, 2008	4.590	4.636	4.530	4.559	4,057,141	+0.02(+0.51%)
Jun 27, 2008	4.773	4.773	4.513	4.535	3,001,416	-0.07(-1.42%)
Jun 26, 2008	4.658	4.665	4.550	4.601	1,924,852	-0.05(-0.98%)
Jun 25, 2008	4.643	4.671	4.574	4.646	2,091,322	+0.04(+0.94%)
Jun 24, 2008	4.653	4.670	4.578	4.603	2,216,721	-0.10(-2.04%)
Jun 23, 2008	4.713	4.748	4.662	4.699	3,762,961	+0.05(+1.02%)
Jun 20, 2008	4.704	4.723	4.636	4.652	1,979,458	-0.04(-0.90%)
Jun 19, 2008	4.787	4.793	4.676	4.694	3,360,137	-0.09(-1.88%)
Jun 18, 2008	4.691	4.791	4.684	4.784	2,372,715	+0.07(+1.52%)
Jun 17, 2008	4.616	4.727	4.610	4.712	1,885,079	+0.10(+2.15%)
Jun 16, 2008	4.608	4.634	4.584	4.613	3,047,771	+0.04(+0.92%)
Jun 13, 2008	4.529	4.593	4.529	4.570	2,099,515	+0.01(+0.32%)
Jun 12, 2008	4.623	4.629	4.549	4.556	2,755,059	-0.07(-1.60%)
Jun 11, 2008	4.604	4.664	4.604	4.629	2,105,965	+0.03(+0.67%)
Jun 10, 2008	4.602	4.689	4.567	4.599	4,167,555	-0.11(-2.38%)
Jun 09, 2008	4.715	4.781	4.690	4.711	2,829,452	-0.02(-0.42%)
Jun 06, 2008	4.747	4.787	4.729	4.731	1,891,473	+0.01(+0.13%)
Jun 05, 2008	4.754	4.755	4.677	4.724	2,970,613	-0.03(-0.62%)
Jun 04, 2008	4.785	4.802	4.710	4.754	3,538,248	-0.01(-0.16%)
Jun 03, 2008	4.768	4.937	4.732	4.761	8,024,904	+0.02(+0.47%)
Jun 02, 2008	4.666	4.739	4.639	4.739	2,458,493	+0.03(+0.60%)
May 30, 2008	4.776	4.800	4.676	4.711	4,066,944	-0.08(-1.63%)
May 29, 2008	4.788	4.849	4.775	4.789	1,910,265	+0.05(+1.02%)
May 28, 2008	4.659	4.786	4.659	4.740	2,108,485	+0.06(+1.31%)
May 27, 2008	4.793	4.793	4.635	4.679	4,988,376	-0.14(-3.00%)
May 26, 2008	4.796	4.856	4.770	4.824	0	+0.00(+0.00%)
May 23, 2008	4.796	4.856	4.770	4.824	1,663,104	+0.00(+0.07%)
May 22, 2008	4.844	4.856	4.802	4.821	1,345,102	+0.00(+0.02%)
May 21, 2008	4.845	4.879	4.797	4.819	1,349,715	-0.00(-0.04%)
May 20, 2008	4.711	4.844	4.708	4.822	2,223,257	+0.12(+2.58%)
May 19, 2008	4.667	4.724	4.667	4.700	892,182	+0.01(+0.11%)
May 16, 2008	4.720	4.729	4.661	4.695	1,104,590	+0.02(+0.52%)
May 15, 2008	4.650	4.685	4.613	4.671	1,570,080	+0.03(+0.71%)
May 14, 2008	4.618	4.659	4.608	4.638	1,237,681	+0.06(+1.22%)
May 13, 2008	4.622	4.622	4.557	4.582	1,408,631	-0.07(-1.54%)
May 12, 2008	4.632	4.658	4.566	4.654	1,265,064	+0.04(+0.85%)
May 09, 2008	4.531	4.645	4.526	4.615	1,963,109	+0.12(+2.75%)
May 08, 2008	4.470	4.519	4.452	4.491	1,707,404	-0.02(-0.35%)
May 07, 2008	4.432	4.543	4.419	4.507	1,991,610	+0.11(+2.40%)
May 06, 2008	4.323	4.417	4.302	4.401	1,362,606	+0.09(+1.98%)
May 05, 2008	4.347	4.375	4.306	4.316	1,673,751	-0.01(-0.27%)
May 02, 2008	4.313	4.361	4.295	4.328	1,426,040	+0.04(+0.91%)
May 01, 2008	4.330	4.335	4.249	4.288	1,390,748	-0.06(-1.36%)
Apr 30, 2008	4.321	4.395	4.299	4.348	1,967,779	+0.00(+0.02%)
Apr 29, 2008	4.459	4.459	4.340	4.347	1,285,334	-0.08(-1.88%)
Apr 28, 2008	4.398	4.444	4.398	4.430	1,542,725	+0.05(+1.08%)
Apr 25, 2008	4.443	4.452	4.357	4.382	2,104,071	-0.03(-0.69%)
Apr 24, 2008	4.412	4.442	4.378	4.413	1,248,223	-0.01(-0.17%)
Apr 23, 2008	4.415	4.452	4.399	4.420	1,109,184	-0.05(-1.18%)
Apr 22, 2008	4.426	4.503	4.417	4.473	1,155,313	+0.01(+0.17%)
Apr 21, 2008	4.475	4.496	4.440	4.466	1,742,517	-0.01(-0.21%)
Apr 18, 2008	4.500	4.500	4.427	4.475	1,300,215	+0.05(+1.19%)
Apr 17, 2008	4.442	4.462	4.400	4.423	1,378,472	-0.05(-1.16%)
Apr 16, 2008	4.463	4.488	4.428	4.474	1,796,393	+0.09(+2.05%)
Apr 15, 2008	4.382	4.416	4.364	4.385	1,800,429	+0.02(+0.44%)
Apr 14, 2008	4.302	4.398	4.302	4.366	1,484,937	+0.05(+1.17%)
Apr 11, 2008	4.341	4.364	4.304	4.315	1,243,667	-0.08(-1.73%)
Apr 10, 2008	4.385	4.391	4.322	4.391	2,933,795	+0.01(+0.29%)
Apr 09, 2008	4.419	4.419	4.352	4.378	2,795,173	-0.04(-0.93%)
Apr 08, 2008	4.367	4.448	4.367	4.419	3,259,299	-0.01(-0.19%)
Apr 07, 2008	4.452	4.497	4.427	4.428	5,000,244	-0.01(-0.21%)
Apr 04, 2008	4.409	4.464	4.397	4.437	4,894,149	+0.01(+0.14%)
Apr 03, 2008	4.396	4.489	4.395	4.431	2,530,906	+0.04(+0.96%)
Apr 02, 2008	4.373	4.411	4.341	4.389	3,119,114	+0.07(+1.59%)
Apr 01, 2008	4.343	4.353	4.261	4.320	1,656,407	-0.03(-0.58%)
Mar 31, 2008	4.349	4.419	4.264	4.345	3,215,832	-0.06(-1.32%)
Mar 28, 2008	4.391	4.461	4.391	4.404	3,712,058	+0.03(+0.80%)
Mar 27, 2008	4.324	4.411	4.303	4.369	5,065,601	+0.09(+2.00%)
Mar 26, 2008	4.280	4.303	4.261	4.283	4,026,489	-0.01(-0.17%)
Mar 25, 2008	4.203	4.315	4.202	4.291	3,309,311	+0.12(+2.83%)
Mar 24, 2008	4.131	4.205	4.131	4.172	2,256,418	+0.01(+0.28%)
Mar 21, 2008	4.023	4.232	4.003	4.161	3,237,513	+0.00(+0.00%)
Mar 20, 2008	4.023	4.232	4.003	4.161	3,237,513	+0.09(+2.23%)
Mar 19, 2008	4.297	4.314	4.061	4.070	3,435,477	-0.21(-4.86%)
Mar 18, 2008	4.303	4.303	4.203	4.278	3,283,926	+0.04(+1.00%)
Mar 17, 2008	4.272	4.337	4.179	4.236	2,787,368	-0.14(-3.21%)
Mar 14, 2008	4.433	4.433	4.288	4.376	3,910,022	-0.05(-1.22%)
Mar 13, 2008	4.414	4.443	4.391	4.430	5,000,244	+0.01(+0.31%)
Mar 12, 2008	4.500	4.531	4.401	4.416	2,480,704	-0.07(-1.46%)
Mar 11, 2008	4.437	4.487	4.419	4.482	3,223,779	+0.13(+3.08%)
Mar 10, 2008	4.415	4.431	4.324	4.348	3,122,903	-0.08(-1.81%)
Mar 07, 2008	4.412	4.509	4.395	4.428	2,425,767	-0.05(-1.08%)
Mar 06, 2008	4.509	4.509	4.459	4.476	3,537,111	-0.01(-0.28%)
Mar 05, 2008	4.374	4.489	4.374	4.489	4,310,714	+0.14(+3.20%)
Mar 04, 2008	4.328	4.359	4.291	4.350	4,399,722	-0.02(-0.46%)
Mar 03, 2008	4.379	4.379	4.311	4.370	3,542,510	+0.02(+0.46%)
Feb 29, 2008	4.557	4.557	4.317	4.350	3,311,774	-0.18(-3.96%)
Feb 28, 2008	4.391	4.543	4.391	4.529	3,437,372	+0.12(+2.73%)
Feb 27, 2008	4.377	4.462	4.353	4.409	3,053,483	+0.05(+1.11%)
Feb 26, 2008	4.318	4.415	4.294	4.360	3,755,629	+0.07(+1.62%)
Feb 25, 2008	4.278	4.374	4.269	4.291	4,330,407	+0.01(+0.30%)
Feb 22, 2008	4.264	4.279	4.199	4.278	2,874,738	+0.02(+0.55%)
Feb 21, 2008	4.345	4.345	4.215	4.255	2,423,873	-0.06(-1.37%)
Feb 20, 2008	4.219	4.320	4.199	4.314	3,940,332	+0.11(+2.69%)
Feb 19, 2008	4.216	4.234	4.190	4.201	3,320,867	-0.03(-0.67%)
Feb 18, 2008	4.260	4.280	4.199	4.229	0	+0.00(+0.00%)
Feb 15, 2008	4.260	4.280	4.199	4.229	1,427,423	-0.03(-0.64%)
Feb 14, 2008	4.278	4.299	4.252	4.257	1,899,126	-0.03(-0.81%)
Feb 13, 2008	4.329	4.329	4.267	4.292	1,780,244	-0.01(-0.12%)
Feb 12, 2008	4.291	4.320	4.273	4.297	2,178,549	+0.03(+0.79%)
Feb 11, 2008	4.144	4.269	4.128	4.263	2,728,349	+0.10(+2.46%)
Feb 08, 2008	4.178	4.207	4.127	4.161	2,798,962	+0.01(+0.36%)
Feb 07, 2008	4.159	4.180	4.080	4.146	3,997,354	-0.04(-1.01%)
Feb 06, 2008	4.246	4.255	4.161	4.188	2,121,613	-0.01(-0.30%)
Feb 05, 2008	4.272	4.272	4.198	4.201	3,258,352	-0.09(-2.04%)
Feb 04, 2008	4.293	4.293	4.197	4.288	1,740,945	+0.03(+0.67%)
Feb 01, 2008	4.240	4.263	4.209	4.260	3,300,985	+0.06(+1.36%)
Jan 31, 2008	4.042	4.220	4.026	4.203	6,715,615	+0.08(+1.97%)
Jan 30, 2008	4.137	4.218	4.021	4.122	4,570,502	-0.00(-0.08%)
Jan 29, 2008	4.083	4.152	4.058	4.125	2,410,432	+0.10(+2.48%)
Jan 28, 2008	3.944	4.030	3.944	4.025	1,578,027	+0.04(+0.97%)
Jan 25, 2008	4.031	4.031	3.937	3.987	3,437,372	+0.03(+0.69%)
Jan 24, 2008	3.928	4.012	3.902	3.959	2,240,590	+0.03(+0.75%)
Jan 23, 2008	3.867	3.937	3.808	3.929	4,226,935	-0.01(-0.32%)
Jan 22, 2008	3.769	3.955	3.757	3.942	3,558,423	+0.02(+0.43%)
Jan 21, 2008	3.959	4.048	3.893	3.925	0	+0.00(+0.00%)
Jan 18, 2008	3.959	4.048	3.893	3.925	2,228,940	-0.06(-1.54%)
Jan 17, 2008	4.042	4.080	3.961	3.987	2,774,335	-0.05(-1.15%)
Jan 16, 2008	4.027	4.061	3.995	4.033	2,175,556	-0.03(-0.62%)
Jan 15, 2008	4.124	4.134	4.046	4.058	1,932,278	-0.08(-1.96%)
Jan 14, 2008	4.144	4.147	4.114	4.140	2,257,166	+0.02(+0.44%)
Jan 11, 2008	4.140	4.166	4.118	4.122	2,283,688	-0.08(-1.81%)
Jan 10, 2008	4.180	4.244	4.128	4.198	2,827,378	-0.03(-0.70%)
Jan 09, 2008	4.212	4.227	4.107	4.227	3,506,261	+0.10(+2.40%)
Jan 08, 2008	4.199	4.199	4.107	4.128	2,847,402	-0.04(-1.01%)
Jan 07, 2008	4.173	4.223	4.139	4.170	3,234,009	-0.02(-0.53%)
Jan 04, 2008	4.229	4.248	4.166	4.192	2,491,123	-0.07(-1.54%)
Jan 03, 2008	4.276	4.297	4.244	4.258	2,890,840	-0.02(-0.54%)
Jan 02, 2008	4.264	4.297	4.239	4.281	5,567,614	+0.01(+0.30%)
Jan 01, 2008	4.294	4.299	4.258	4.268	0	+0.00(+0.00%)
Dec 31, 2007	4.294	4.299	4.258	4.268	3,757,912	-0.03(-0.59%)
Dec 28, 2007	4.294	4.310	4.248	4.294	2,407,458	+0.07(+1.62%)
Dec 27, 2007	4.363	4.363	4.225	4.225	2,627,520	-0.17(-3.89%)
Dec 26, 2007	4.199	4.425	4.199	4.396	2,533,747	+0.18(+4.23%)
Dec 24, 2007	4.208	4.223	4.182	4.218	487,852	+0.05(+1.27%)
Dec 21, 2007	4.165	4.182	4.102	4.165	1,237,037	+0.02(+0.43%)
Dec 20, 2007	4.142	4.169	4.126	4.147	1,691,207	+0.02(+0.54%)
Dec 19, 2007	4.092	4.160	4.070	4.125	1,560,589	+0.07(+1.69%)
Dec 18, 2007	4.115	4.115	4.046	4.056	1,797,994	+0.00(+0.05%)
Dec 17, 2007	3.993	4.060	3.982	4.054	2,036,470	+0.07(+1.80%)
Dec 14, 2007	4.007	4.022	3.969	3.982	1,265,453	-0.02(-0.61%)
Dec 13, 2007	3.993	4.020	3.927	4.007	1,881,130	-0.01(-0.26%)
Dec 12, 2007	4.056	4.064	3.988	4.017	1,491,832	+0.02(+0.53%)
Dec 11, 2007	4.065	4.091	3.988	3.996	1,498,472	-0.10(-2.45%)
Dec 10, 2007	4.063	4.105	4.058	4.096	891,074	+0.02(+0.54%)
Dec 07, 2007	4.023	4.112	4.023	4.074	1,382,914	+0.03(+0.76%)
Dec 06, 2007	4.065	4.079	4.033	4.044	1,573,291	-0.01(-0.21%)
Dec 05, 2007	3.927	4.065	3.927	4.052	2,257,204	+0.12(+2.98%)
Dec 04, 2007	3.965	3.965	3.878	3.935	2,248,736	-0.01(-0.32%)