Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.971	2.995	2.950	2.994	3,431,585	-0.00(-0.10%)
Nov 26, 2008	2.979	3.016	2.908	2.997	8,072,053	-0.02(-0.74%)
Nov 25, 2008	3.086	3.125	2.949	3.019	8,912,119	+0.02(+0.71%)
Nov 24, 2008	2.931	3.061	2.886	2.998	9,018,538	+0.11(+3.78%)
Nov 21, 2008	2.763	2.900	2.659	2.889	14,635,485	+0.20(+7.29%)
Nov 20, 2008	2.856	2.884	2.685	2.693	11,948,324	-0.19(-6.66%)
Nov 19, 2008	3.052	3.090	2.880	2.885	10,210,721	-0.17(-5.63%)
Nov 18, 2008	3.145	3.184	2.973	3.057	9,421,284	-0.17(-5.24%)
Nov 17, 2008	3.240	3.340	3.206	3.226	6,394,907	-0.03(-0.87%)
Nov 14, 2008	3.270	3.350	3.230	3.254	0	-0.08(-2.28%)
Nov 13, 2008	3.260	3.330	3.062	3.330	12,192,441	+0.11(+3.55%)
Nov 12, 2008	3.394	3.394	3.200	3.215	6,118,648	-0.22(-6.33%)
Nov 11, 2008	3.394	3.492	3.374	3.433	5,361,243	-0.02(-0.67%)
Nov 10, 2008	3.488	3.556	3.398	3.456	5,016,659	-0.01(-0.32%)
Nov 07, 2008	3.548	3.574	3.411	3.467	6,719,421	+0.00(+0.03%)
Nov 06, 2008	3.601	3.650	3.400	3.466	7,775,369	-0.16(-4.49%)
Nov 05, 2008	3.726	3.780	3.601	3.629	7,059,329	-0.10(-2.55%)
Nov 04, 2008	3.644	3.762	3.635	3.724	5,355,766	+0.19(+5.50%)
Nov 03, 2008	3.525	3.560	3.471	3.530	5,171,086	+0.03(+0.87%)
Oct 31, 2008	3.490	3.570	3.354	3.500	7,215,872	+0.02(+0.67%)
Oct 30, 2008	3.383	3.496	3.308	3.476	7,246,530	+0.21(+6.28%)
Oct 29, 2008	3.157	3.386	3.133	3.271	7,819,206	+0.17(+5.48%)
Oct 28, 2008	2.995	3.116	2.878	3.101	6,366,344	+0.16(+5.58%)
Oct 27, 2008	3.010	3.103	2.927	2.937	6,454,097	-0.12(-3.84%)
Oct 24, 2008	2.954	3.098	2.839	3.055	7,875,351	-0.11(-3.39%)
Oct 23, 2008	3.099	3.234	2.991	3.162	9,103,502	-0.01(-0.29%)
Oct 22, 2008	3.300	3.311	3.072	3.171	8,518,202	-0.19(-5.60%)
Oct 21, 2008	3.339	3.429	3.283	3.359	10,011,597	-0.07(-2.01%)
Oct 20, 2008	3.177	3.428	3.177	3.428	10,009,373	+0.27(+8.41%)
Oct 17, 2008	2.933	3.251	2.906	3.162	12,067,189	+0.14(+4.76%)
Oct 16, 2008	2.938	3.018	2.792	3.018	15,130,424	+0.08(+2.58%)
Oct 15, 2008	3.181	3.277	2.928	2.942	15,188,368	-0.39(-11.63%)
Oct 14, 2008	3.529	3.711	3.222	3.330	18,567,576	-0.12(-3.49%)
Oct 13, 2008	3.032	3.455	3.032	3.450	6,106,062	+0.44(+14.46%)
Oct 10, 2008	2.938	3.083	2.661	3.014	18,770,218	-0.11(-3.43%)
Oct 09, 2008	3.390	3.475	3.069	3.121	9,409,638	-0.27(-8.02%)
Oct 08, 2008	3.205	3.460	3.205	3.394	15,929,718	+0.03(+0.99%)
Oct 07, 2008	3.701	3.701	3.359	3.360	10,874,857	-0.15(-4.24%)
Oct 06, 2008	3.597	3.606	3.297	3.509	13,497,648	-0.16(-4.46%)
Oct 03, 2008	3.852	3.935	3.649	3.673	0	-0.14(-3.76%)
Oct 02, 2008	3.839	3.883	3.740	3.816	12,102,642	-0.08(-2.15%)
Oct 01, 2008	3.773	3.925	3.772	3.900	10,291,296	+0.05(+1.23%)
Sep 30, 2008	3.757	3.914	3.757	3.853	10,746,224	+0.12(+3.14%)
Sep 29, 2008	3.896	3.915	3.638	3.735	15,158,086	-0.23(-5.89%)
Sep 26, 2008	3.915	3.985	3.891	3.969	0	+0.02(+0.59%)
Sep 25, 2008	3.970	3.971	3.896	3.946	8,043,046	+0.00(+0.05%)
Sep 24, 2008	4.035	4.067	3.935	3.944	6,885,416	-0.08(-1.89%)
Sep 23, 2008	4.045	4.104	3.971	4.020	7,894,729	-0.01(-0.30%)
Sep 22, 2008	4.028	4.171	4.028	4.032	6,768,705	-0.03(-0.77%)
Sep 19, 2008	3.905	4.128	3.905	4.063	0	+0.07(+1.82%)
Sep 18, 2008	3.901	4.056	3.868	3.990	12,335,054	+0.13(+3.35%)
Sep 17, 2008	3.882	3.941	3.817	3.861	9,244,207	-0.07(-1.73%)
Sep 16, 2008	3.780	3.955	3.742	3.929	11,762,903	+0.10(+2.51%)
Sep 15, 2008	3.754	3.870	3.681	3.833	7,925,377	+0.02(+0.42%)
Sep 12, 2008	3.756	3.854	3.756	3.816	4,777,524	+0.05(+1.26%)
Sep 11, 2008	3.771	3.775	3.698	3.769	5,027,188	-0.01(-0.37%)
Sep 10, 2008	3.777	3.873	3.747	3.783	5,919,059	-0.00(-0.11%)
Sep 09, 2008	3.968	4.002	3.731	3.787	9,035,078	-0.17(-4.32%)
Sep 08, 2008	4.105	4.105	3.899	3.958	4,316,279	+0.04(+1.11%)
Sep 05, 2008	3.993	3.993	3.877	3.914	0	-0.05(-1.38%)
Sep 04, 2008	4.139	4.146	3.963	3.969	5,546,378	-0.16(-3.82%)
Sep 03, 2008	4.173	4.173	4.007	4.127	4,029,620	-0.03(-0.71%)
Sep 02, 2008	4.223	4.224	4.145	4.156	3,084,124	-0.09(-2.03%)
Aug 29, 2008	4.242	4.267	4.225	4.242	0	-0.03(-0.76%)
Aug 28, 2008	4.296	4.298	4.203	4.275	2,607,911	-0.01(-0.12%)
Aug 27, 2008	4.228	4.292	4.218	4.280	2,701,071	+0.08(+1.80%)
Aug 26, 2008	4.191	4.230	4.170	4.204	4,269,150	-0.02(-0.53%)
Aug 25, 2008	4.228	4.235	4.201	4.226	1,996,994	-0.01(-0.17%)
Aug 22, 2008	4.220	4.277	4.213	4.233	0	-0.03(-0.59%)
Aug 21, 2008	4.199	4.280	4.139	4.258	2,200,735	+0.10(+2.48%)
Aug 20, 2008	4.133	4.192	4.123	4.155	3,460,009	+0.02(+0.37%)
Aug 19, 2008	4.103	4.199	4.093	4.140	2,648,090	+0.02(+0.39%)
Aug 18, 2008	4.122	4.149	4.087	4.124	1,717,335	+0.04(+0.94%)
Aug 15, 2008	4.145	4.145	4.055	4.085	0	-0.06(-1.51%)
Aug 14, 2008	4.099	4.154	4.076	4.148	3,018,211	+0.03(+0.71%)
Aug 13, 2008	4.156	4.168	4.075	4.119	4,677,522	-0.10(-2.33%)
Aug 12, 2008	4.252	4.267	4.190	4.217	3,108,277	-0.00(-0.07%)
Aug 11, 2008	4.194	4.220	4.135	4.220	2,576,907	+0.00(+0.05%)
Aug 08, 2008	4.235	4.246	4.168	4.218	2,434,986	-0.07(-1.60%)
Aug 07, 2008	4.249	4.331	4.249	4.287	3,203,365	+0.04(+0.93%)
Aug 06, 2008	4.251	4.311	4.236	4.247	4,168,664	-0.03(-0.71%)
Aug 05, 2008	4.279	4.325	4.219	4.278	4,706,618	-0.03(-0.80%)
Aug 04, 2008	4.349	4.367	4.275	4.312	2,453,810	-0.03(-0.70%)
Aug 01, 2008	4.465	4.470	4.314	4.342	5,867,066	-0.10(-2.16%)
Jul 31, 2008	4.313	4.532	4.284	4.438	6,291,978	+0.10(+2.28%)
Jul 30, 2008	4.302	4.360	4.227	4.339	4,121,653	+0.07(+1.59%)
Jul 29, 2008	4.271	4.291	4.173	4.271	3,263,396	+0.02(+0.48%)
Jul 28, 2008	4.298	4.348	4.238	4.251	2,077,648	-0.04(-0.87%)
Jul 25, 2008	4.307	4.325	4.238	4.289	2,701,408	+0.01(+0.33%)
Jul 24, 2008	4.323	4.406	4.248	4.275	3,290,050	-0.05(-1.10%)
Jul 23, 2008	4.356	4.379	4.280	4.322	3,020,445	-0.07(-1.68%)
Jul 22, 2008	4.289	4.398	4.289	4.396	3,375,173	+0.10(+2.23%)
Jul 21, 2008	4.280	4.340	4.280	4.300	3,995,432	+0.07(+1.65%)
Jul 18, 2008	4.264	4.328	4.218	4.230	3,048,622	+0.01(+0.19%)
Jul 17, 2008	4.325	4.373	4.152	4.222	3,552,517	-0.08(-1.83%)
Jul 16, 2008	4.264	4.337	4.223	4.301	3,232,135	+0.01(+0.33%)
Jul 15, 2008	4.370	4.380	4.263	4.287	3,564,272	-0.11(-2.42%)
Jul 14, 2008	4.248	4.441	4.248	4.393	4,346,591	+0.16(+3.73%)
Jul 11, 2008	4.144	4.251	4.135	4.235	3,360,590	+0.06(+1.53%)
Jul 10, 2008	4.151	4.201	4.114	4.171	2,295,329	+0.05(+1.13%)
Jul 09, 2008	4.167	4.206	4.118	4.125	2,907,413	-0.01(-0.29%)
Jul 08, 2008	4.147	4.147	4.076	4.137	3,456,657	-0.02(-0.56%)
Jul 07, 2008	4.271	4.271	4.133	4.160	4,581,267	-0.15(-3.47%)
Jul 04, 2008	4.341	4.375	4.205	4.310	2,543,688	+0.00(+0.00%)
Jul 03, 2008	4.341	4.375	4.205	4.310	2,543,688	-0.04(-0.93%)
Jul 02, 2008	4.457	4.496	4.334	4.350	4,080,723	-0.06(-1.35%)
Jul 01, 2008	4.320	4.451	4.311	4.410	1,481,027	+0.04(+0.97%)
Jun 30, 2008	4.398	4.441	4.340	4.368	4,234,706	+0.02(+0.51%)
Jun 27, 2008	4.573	4.573	4.324	4.345	3,132,776	-0.06(-1.42%)
Jun 26, 2008	4.463	4.470	4.359	4.408	2,009,095	-0.04(-0.98%)
Jun 25, 2008	4.448	4.475	4.382	4.452	2,182,851	+0.04(+0.94%)
Jun 24, 2008	4.458	4.474	4.386	4.410	2,313,738	-0.09(-2.04%)
Jun 23, 2008	4.515	4.549	4.467	4.502	3,927,650	+0.05(+1.02%)
Jun 20, 2008	4.507	4.525	4.441	4.457	2,066,091	-0.04(-0.90%)
Jun 19, 2008	4.586	4.592	4.480	4.497	3,507,197	-0.09(-1.88%)
Jun 18, 2008	4.494	4.590	4.488	4.583	2,476,559	+0.07(+1.52%)
Jun 17, 2008	4.422	4.528	4.417	4.514	1,967,582	+0.10(+2.15%)
Jun 16, 2008	4.415	4.439	4.392	4.419	3,181,160	+0.04(+0.92%)
Jun 13, 2008	4.339	4.400	4.339	4.379	2,191,402	+0.01(+0.32%)
Jun 12, 2008	4.429	4.435	4.358	4.365	2,875,637	-0.07(-1.60%)
Jun 11, 2008	4.411	4.469	4.411	4.435	2,198,135	+0.03(+0.67%)
Jun 10, 2008	4.409	4.492	4.376	4.406	4,349,953	-0.11(-2.38%)
Jun 09, 2008	4.517	4.581	4.493	4.513	2,953,286	-0.02(-0.42%)
Jun 06, 2008	4.548	4.586	4.530	4.532	1,974,255	+0.01(+0.13%)
Jun 05, 2008	4.555	4.556	4.481	4.526	3,100,625	-0.03(-0.62%)
Jun 04, 2008	4.584	4.600	4.512	4.555	3,693,103	-0.01(-0.16%)
Jun 03, 2008	4.568	4.730	4.533	4.562	8,376,122	+0.02(+0.47%)
Jun 02, 2008	4.471	4.541	4.444	4.541	2,566,091	+0.03(+0.61%)
May 30, 2008	4.576	4.599	4.480	4.513	4,244,938	-0.07(-1.63%)
May 29, 2008	4.587	4.646	4.575	4.588	1,993,870	+0.05(+1.02%)
May 28, 2008	4.464	4.585	4.464	4.542	2,200,765	+0.06(+1.31%)
May 27, 2008	4.592	4.592	4.440	4.483	5,206,697	-0.14(-3.00%)
May 26, 2008	4.595	4.653	4.570	4.621	0	+0.00(+0.00%)
May 23, 2008	4.595	4.653	4.570	4.621	1,735,892	+0.00(+0.07%)
May 22, 2008	4.641	4.653	4.600	4.618	1,403,972	+0.00(+0.02%)
May 21, 2008	4.642	4.674	4.596	4.617	1,408,787	-0.00(-0.04%)
May 20, 2008	4.513	4.641	4.510	4.619	2,320,560	+0.12(+2.58%)
May 19, 2008	4.472	4.526	4.472	4.503	931,229	+0.01(+0.11%)
May 16, 2008	4.522	4.530	4.466	4.498	1,152,934	+0.02(+0.52%)
May 15, 2008	4.455	4.489	4.419	4.475	1,638,796	+0.03(+0.71%)
May 14, 2008	4.424	4.464	4.415	4.443	1,291,849	+0.05(+1.22%)
May 13, 2008	4.428	4.428	4.366	4.390	1,470,281	-0.07(-1.54%)
May 12, 2008	4.437	4.463	4.375	4.459	1,320,431	+0.04(+0.85%)
May 09, 2008	4.341	4.451	4.336	4.421	2,049,027	+0.12(+2.75%)
May 08, 2008	4.283	4.329	4.265	4.303	1,782,131	-0.02(-0.35%)
May 07, 2008	4.246	4.352	4.234	4.318	2,078,775	+0.10(+2.40%)
May 06, 2008	4.142	4.232	4.122	4.217	1,422,242	+0.08(+1.98%)
May 05, 2008	4.164	4.192	4.126	4.135	1,747,004	-0.01(-0.27%)
May 02, 2008	4.132	4.178	4.115	4.146	1,488,452	+0.04(+0.91%)
May 01, 2008	4.148	4.153	4.071	4.109	1,451,615	-0.06(-1.36%)
Apr 30, 2008	4.140	4.211	4.119	4.165	2,053,901	+0.00(+0.02%)
Apr 29, 2008	4.272	4.272	4.158	4.164	1,341,588	-0.08(-1.88%)
Apr 28, 2008	4.214	4.258	4.214	4.244	1,610,244	+0.05(+1.08%)
Apr 25, 2008	4.256	4.265	4.174	4.199	2,196,158	-0.03(-0.69%)
Apr 24, 2008	4.227	4.255	4.195	4.228	1,302,853	-0.01(-0.17%)
Apr 23, 2008	4.230	4.265	4.215	4.235	1,157,729	-0.05(-1.18%)
Apr 22, 2008	4.240	4.314	4.232	4.286	1,205,876	+0.01(+0.17%)
Apr 21, 2008	4.288	4.308	4.254	4.279	1,818,780	-0.01(-0.21%)
Apr 18, 2008	4.311	4.311	4.241	4.288	1,357,120	+0.05(+1.19%)
Apr 17, 2008	4.255	4.275	4.216	4.237	1,438,802	-0.05(-1.16%)
Apr 16, 2008	4.276	4.300	4.242	4.287	1,875,014	+0.09(+2.05%)
Apr 15, 2008	4.199	4.231	4.181	4.201	1,879,226	+0.02(+0.44%)
Apr 14, 2008	4.122	4.214	4.122	4.182	1,549,926	+0.05(+1.17%)
Apr 11, 2008	4.159	4.181	4.124	4.134	1,298,097	-0.07(-1.73%)
Apr 10, 2008	4.201	4.207	4.141	4.207	3,062,196	+0.01(+0.29%)
Apr 09, 2008	4.234	4.234	4.169	4.195	2,917,507	-0.04(-0.93%)
Apr 08, 2008	4.183	4.261	4.183	4.234	3,401,945	-0.01(-0.19%)
Apr 07, 2008	4.265	4.309	4.241	4.242	5,219,085	-0.01(-0.21%)
Apr 04, 2008	4.224	4.277	4.213	4.251	5,108,346	+0.01(+0.14%)
Apr 03, 2008	4.212	4.301	4.211	4.245	2,641,673	+0.04(+0.96%)
Apr 02, 2008	4.190	4.226	4.159	4.205	3,255,625	+0.07(+1.59%)
Apr 01, 2008	4.161	4.170	4.082	4.139	1,728,902	-0.02(-0.58%)
Mar 31, 2008	4.166	4.234	4.085	4.163	3,356,576	-0.06(-1.32%)
Mar 28, 2008	4.207	4.274	4.207	4.219	3,874,520	+0.03(+0.80%)
Mar 27, 2008	4.143	4.226	4.123	4.186	5,287,302	+0.08(+2.00%)
Mar 26, 2008	4.101	4.123	4.082	4.104	4,202,713	-0.01(-0.17%)
Mar 25, 2008	4.027	4.134	4.026	4.111	3,454,146	+0.11(+2.83%)
Mar 24, 2008	3.958	4.029	3.958	3.997	2,355,172	+0.01(+0.28%)
Mar 21, 2008	3.855	4.055	3.836	3.986	3,379,207	+0.00(+0.00%)
Mar 20, 2008	3.855	4.055	3.836	3.986	3,379,207	+0.09(+2.23%)
Mar 19, 2008	4.117	4.133	3.891	3.899	3,585,834	-0.20(-4.86%)
Mar 18, 2008	4.123	4.123	4.027	4.099	3,427,650	+0.04(+1.00%)
Mar 17, 2008	4.092	4.155	4.003	4.058	2,909,360	-0.13(-3.21%)
Mar 14, 2008	4.247	4.247	4.109	4.193	4,081,148	-0.05(-1.22%)
Mar 13, 2008	4.229	4.256	4.207	4.244	5,219,085	+0.01(+0.31%)
Mar 12, 2008	4.311	4.341	4.217	4.231	2,589,275	-0.06(-1.46%)
Mar 11, 2008	4.251	4.299	4.234	4.294	3,364,871	+0.13(+3.08%)
Mar 10, 2008	4.230	4.245	4.143	4.165	3,259,580	-0.08(-1.81%)
Mar 07, 2008	4.227	4.320	4.211	4.242	2,531,933	-0.05(-1.08%)
Mar 06, 2008	4.320	4.320	4.272	4.289	3,691,917	-0.01(-0.28%)
Mar 05, 2008	4.191	4.301	4.191	4.301	4,499,377	+0.13(+3.20%)
Mar 04, 2008	4.146	4.176	4.111	4.167	4,592,281	-0.02(-0.46%)
Mar 03, 2008	4.196	4.196	4.130	4.187	3,697,552	+0.02(+0.46%)
Feb 29, 2008	4.366	4.366	4.136	4.167	3,456,717	-0.17(-3.96%)
Feb 28, 2008	4.207	4.352	4.207	4.339	3,587,812	+0.12(+2.73%)
Feb 27, 2008	4.194	4.275	4.170	4.224	3,187,122	+0.05(+1.11%)
Feb 26, 2008	4.137	4.230	4.114	4.177	3,919,998	+0.07(+1.62%)
Feb 25, 2008	4.099	4.191	4.090	4.111	4,519,931	+0.01(+0.30%)
Feb 22, 2008	4.085	4.100	4.023	4.099	3,000,553	+0.02(+0.55%)
Feb 21, 2008	4.163	4.163	4.038	4.076	2,529,956	-0.06(-1.37%)
Feb 20, 2008	4.042	4.139	4.023	4.133	4,112,785	+0.11(+2.69%)
Feb 19, 2008	4.039	4.056	4.015	4.025	3,466,208	-0.03(-0.67%)
Feb 18, 2008	4.081	4.101	4.023	4.052	0	+0.00(+0.00%)
Feb 15, 2008	4.081	4.101	4.023	4.052	1,489,896	-0.03(-0.64%)
Feb 14, 2008	4.099	4.119	4.073	4.078	1,982,244	-0.03(-0.81%)
Feb 13, 2008	4.147	4.147	4.088	4.112	1,858,158	-0.01(-0.12%)
Feb 12, 2008	4.111	4.139	4.093	4.117	2,273,895	+0.03(+0.79%)
Feb 11, 2008	3.970	4.090	3.955	4.084	2,847,758	+0.10(+2.46%)
Feb 08, 2008	4.002	4.031	3.954	3.986	2,921,461	+0.01(+0.36%)
Feb 07, 2008	3.984	4.004	3.909	3.972	4,172,302	-0.04(-1.01%)
Feb 06, 2008	4.068	4.076	3.986	4.013	2,214,468	-0.01(-0.30%)
Feb 05, 2008	4.092	4.092	4.022	4.025	3,400,957	-0.08(-2.04%)
Feb 04, 2008	4.113	4.113	4.021	4.109	1,817,139	+0.03(+0.67%)
Feb 01, 2008	4.062	4.084	4.033	4.081	3,445,456	+0.05(+1.36%)
Jan 31, 2008	3.873	4.043	3.857	4.027	7,009,531	+0.08(+1.97%)
Jan 30, 2008	3.964	4.041	3.853	3.949	4,770,534	-0.00(-0.08%)
Jan 29, 2008	3.911	3.978	3.888	3.952	2,515,927	+0.10(+2.48%)
Jan 28, 2008	3.779	3.861	3.779	3.856	1,647,091	+0.04(+0.97%)
Jan 25, 2008	3.862	3.862	3.772	3.819	3,587,812	+0.03(+0.69%)
Jan 24, 2008	3.764	3.844	3.738	3.793	2,338,652	+0.03(+0.75%)
Jan 23, 2008	3.705	3.772	3.648	3.765	4,411,931	-0.01(-0.32%)
Jan 22, 2008	3.611	3.789	3.600	3.777	3,714,161	+0.02(+0.43%)
Jan 21, 2008	3.793	3.878	3.729	3.761	0	+0.00(+0.00%)
Jan 18, 2008	3.793	3.878	3.729	3.761	2,326,492	-0.06(-1.54%)
Jan 17, 2008	3.873	3.909	3.795	3.819	2,895,756	-0.04(-1.15%)
Jan 16, 2008	3.858	3.891	3.827	3.864	2,270,771	-0.02(-0.62%)
Jan 15, 2008	3.951	3.961	3.876	3.888	2,016,846	-0.08(-1.96%)
Jan 14, 2008	3.970	3.973	3.942	3.966	2,355,953	+0.02(+0.44%)
Jan 11, 2008	3.966	3.991	3.946	3.949	2,383,636	-0.07(-1.81%)
Jan 10, 2008	4.004	4.066	3.955	4.022	2,951,121	-0.03(-0.70%)
Jan 09, 2008	4.036	4.050	3.935	4.050	3,659,716	+0.10(+2.40%)
Jan 08, 2008	4.023	4.023	3.935	3.955	2,972,021	-0.04(-1.01%)
Jan 07, 2008	3.998	4.046	3.965	3.995	3,375,549	-0.02(-0.53%)
Jan 04, 2008	4.052	4.070	3.991	4.017	2,600,150	-0.06(-1.54%)
Jan 03, 2008	4.096	4.117	4.066	4.079	3,017,360	-0.02(-0.54%)
Jan 02, 2008	4.085	4.117	4.061	4.102	5,811,287	+0.01(+0.30%)
Jan 01, 2008	4.114	4.119	4.079	4.089	0	+0.00(+0.00%)
Dec 31, 2007	4.114	4.119	4.079	4.089	3,922,381	-0.02(-0.59%)
Dec 28, 2007	4.114	4.129	4.070	4.114	2,512,823	+0.07(+1.62%)
Dec 27, 2007	4.180	4.180	4.048	4.048	2,742,516	-0.16(-3.89%)
Dec 26, 2007	4.023	4.239	4.023	4.212	2,644,639	+0.17(+4.23%)
Dec 24, 2007	4.032	4.046	4.006	4.041	509,204	+0.05(+1.27%)
Dec 21, 2007	3.990	4.006	3.930	3.990	1,291,177	+0.02(+0.43%)
Dec 20, 2007	3.968	3.994	3.953	3.973	1,765,225	+0.02(+0.54%)
Dec 19, 2007	3.921	3.985	3.899	3.952	1,628,890	+0.07(+1.69%)
Dec 18, 2007	3.943	3.943	3.876	3.886	1,876,685	+0.00(+0.05%)
Dec 17, 2007	3.825	3.890	3.815	3.884	2,125,598	+0.07(+1.80%)
Dec 14, 2007	3.839	3.854	3.802	3.815	1,320,836	-0.02(-0.61%)
Dec 13, 2007	3.825	3.852	3.763	3.839	1,963,459	-0.01(-0.26%)
Dec 12, 2007	3.886	3.893	3.820	3.849	1,557,124	+0.02(+0.53%)
Dec 11, 2007	3.894	3.919	3.820	3.828	1,564,054	-0.10(-2.45%)
Dec 10, 2007	3.892	3.933	3.888	3.925	930,072	+0.02(+0.54%)
Dec 07, 2007	3.855	3.940	3.855	3.903	1,443,439	+0.03(+0.76%)
Dec 06, 2007	3.894	3.908	3.864	3.874	1,642,148	-0.01(-0.21%)
Dec 05, 2007	3.763	3.894	3.763	3.882	2,355,993	+0.11(+2.98%)
Dec 04, 2007	3.799	3.799	3.715	3.770	2,347,154	-0.01(-0.32%)