Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.563	3.575	3.524	3.568	1,441,452	+0.00(+0.03%)
Nov 29, 2006	3.595	3.611	3.541	3.567	1,404,872	-0.03(-0.70%)
Nov 28, 2006	3.540	3.614	3.520	3.593	1,564,044	+0.03(+0.77%)
Nov 27, 2006	3.573	3.573	3.526	3.565	1,315,893	-0.00(-0.11%)
Nov 24, 2006	3.553	3.585	3.552	3.570	354,925	+0.03(+0.94%)
Nov 22, 2006	3.536	3.554	3.506	3.536	1,032,150	+0.00(+0.03%)
Nov 21, 2006	3.476	3.558	3.465	3.535	1,174,516	+0.06(+1.69%)
Nov 20, 2006	3.473	3.509	3.447	3.476	1,351,485	+0.02(+0.59%)
Nov 17, 2006	3.462	3.492	3.429	3.456	1,728,160	+0.02(+0.44%)
Nov 16, 2006	3.450	3.484	3.424	3.441	1,199,232	-0.08(-2.38%)
Nov 15, 2006	3.401	3.525	3.390	3.525	1,503,737	+0.10(+2.92%)
Nov 14, 2006	3.423	3.470	3.413	3.425	1,250,642	+0.00(+0.03%)
Nov 13, 2006	3.456	3.456	3.407	3.424	2,356,942	-0.06(-1.63%)
Nov 10, 2006	3.521	3.531	3.469	3.481	2,364,851	-0.04(-1.23%)
Nov 09, 2006	3.526	3.551	3.498	3.524	1,151,777	-0.01(-0.14%)
Nov 08, 2006	3.461	3.540	3.461	3.529	1,017,321	+0.04(+1.10%)
Nov 07, 2006	3.470	3.499	3.465	3.491	1,115,197	+0.06(+1.80%)
Nov 06, 2006	3.426	3.481	3.416	3.429	1,457,270	-0.02(-0.56%)
Nov 03, 2006	3.483	3.489	3.395	3.448	1,832,957	-0.02(-0.47%)
Nov 02, 2006	3.388	3.522	3.380	3.464	1,940,720	+0.07(+2.12%)
Nov 01, 2006	3.359	3.458	3.343	3.393	1,626,329	-0.04(-1.06%)
Oct 31, 2006	3.337	3.429	3.325	3.429	1,466,168	+0.09(+2.82%)
Oct 30, 2006	3.330	3.347	3.320	3.335	827,500	+0.01(+0.21%)
Oct 27, 2006	3.308	3.344	3.308	3.328	1,513,623	+0.02(+0.61%)
Oct 26, 2006	3.296	3.331	3.281	3.308	913,512	+0.00(+0.06%)
Oct 25, 2006	3.256	3.323	3.246	3.306	1,821,094	+0.04(+1.15%)
Oct 24, 2006	3.227	3.270	3.199	3.268	769,170	+0.03(+0.87%)
Oct 23, 2006	3.222	3.270	3.219	3.240	802,784	+0.01(+0.31%)
Oct 20, 2006	3.230	3.239	3.213	3.230	735,555	+0.02(+0.73%)
Oct 19, 2006	3.159	3.217	3.150	3.206	987,661	+0.06(+1.90%)
Oct 18, 2006	3.146	3.167	3.118	3.147	725,669	+0.00(+0.10%)
Oct 17, 2006	3.138	3.146	3.099	3.144	766,204	+0.01(+0.42%)
Oct 16, 2006	3.125	3.140	3.107	3.131	725,669	+0.00(+0.03%)
Oct 13, 2006	3.130	3.136	3.093	3.130	1,490,884	+0.00(+0.00%)
Oct 12, 2006	3.080	3.148	3.080	3.130	1,314,905	+0.05(+1.54%)
Oct 11, 2006	3.134	3.149	3.067	3.082	1,806,264	-0.06(-2.06%)
Oct 10, 2006	3.170	3.197	3.131	3.147	1,343,575	-0.02(-0.61%)
Oct 09, 2006	3.170	3.196	3.147	3.166	369,755	-0.02(-0.63%)
Oct 06, 2006	3.193	3.214	3.164	3.186	1,172,539	-0.01(-0.41%)
Oct 05, 2006	3.248	3.248	3.186	3.199	1,150,789	-0.03(-0.82%)
Oct 04, 2006	3.236	3.236	3.195	3.226	759,283	-0.01(-0.37%)
Oct 03, 2006	3.252	3.263	3.223	3.238	791,908	-0.04(-1.20%)
Oct 02, 2006	3.257	3.292	3.246	3.277	973,820	+0.01(+0.31%)
Sep 29, 2006	3.289	3.290	3.248	3.267	944,161	-0.05(-1.40%)
Sep 28, 2006	3.308	3.328	3.276	3.314	1,005,457	+0.03(+0.83%)
Sep 27, 2006	3.252	3.294	3.243	3.286	1,014,355	+0.03(+1.06%)
Sep 26, 2006	3.257	3.281	3.249	3.252	601,099	-0.02(-0.56%)
Sep 25, 2006	3.217	3.282	3.217	3.270	1,166,607	+0.05(+1.51%)
Sep 22, 2006	3.269	3.269	3.199	3.222	877,921	-0.03(-0.87%)
Sep 21, 2006	3.230	3.287	3.230	3.250	930,320	+0.01(+0.41%)
Sep 20, 2006	3.270	3.281	3.227	3.237	1,062,799	-0.01(-0.40%)
Sep 19, 2006	3.281	3.313	3.237	3.250	1,183,414	-0.03(-1.02%)
Sep 18, 2006	3.274	3.311	3.240	3.283	1,682,682	+0.03(+0.81%)
Sep 15, 2006	3.217	3.274	3.217	3.257	1,396,963	+0.04(+1.16%)
Sep 14, 2006	3.201	3.255	3.201	3.220	915,490	+0.01(+0.41%)
Sep 13, 2006	3.181	3.213	3.150	3.206	799,818	+0.02(+0.63%)
Sep 12, 2006	3.143	3.189	3.143	3.186	1,221,971	+0.03(+1.06%)
Sep 11, 2006	3.150	3.175	3.106	3.153	1,588,761	-0.02(-0.70%)
Sep 08, 2006	3.200	3.200	3.161	3.175	661,407	-0.02(-0.63%)
Sep 07, 2006	3.179	3.227	3.149	3.195	1,277,336	-0.05(-1.44%)
Sep 06, 2006	3.313	3.322	3.226	3.242	1,600,624	-0.08(-2.41%)
Sep 05, 2006	3.317	3.324	3.304	3.322	848,262	-0.02(-0.61%)
Sep 01, 2006	3.333	3.366	3.323	3.342	766,204	+0.01(+0.18%)
Aug 31, 2006	3.340	3.348	3.324	3.336	559,576	-0.00(-0.03%)
Aug 30, 2006	3.358	3.358	3.319	3.337	869,023	-0.02(-0.63%)
Aug 29, 2006	3.353	3.365	3.334	3.358	1,303,041	+0.01(+0.15%)
Aug 28, 2006	3.288	3.372	3.282	3.353	1,531,419	+0.06(+1.87%)
Aug 25, 2006	3.297	3.326	3.289	3.291	1,067,742	+0.01(+0.28%)
Aug 24, 2006	3.313	3.313	3.262	3.282	935,263	-0.02(-0.58%)
Aug 23, 2006	3.252	3.301	3.248	3.301	1,162,652	+0.06(+1.81%)
Aug 22, 2006	3.229	3.264	3.217	3.243	649,543	+0.02(+0.53%)
Aug 21, 2006	3.210	3.230	3.202	3.226	744,453	+0.04(+1.24%)
Aug 18, 2006	3.206	3.221	3.174	3.186	1,141,891	-0.04(-1.19%)
Aug 17, 2006	3.202	3.230	3.183	3.225	1,200,221	+0.01(+0.19%)
Aug 16, 2006	3.244	3.285	3.208	3.219	1,175,505	+0.00(+0.00%)
Aug 15, 2006	3.197	3.230	3.185	3.219	881,876	+0.03(+1.08%)
Aug 14, 2006	3.235	3.244	3.172	3.184	996,559	-0.05(-1.56%)
Aug 11, 2006	3.288	3.296	3.229	3.235	1,168,584	-0.09(-2.65%)
Aug 10, 2006	3.266	3.323	3.261	3.323	1,344,564	+0.03(+0.77%)
Aug 09, 2006	3.302	3.345	3.275	3.297	1,111,243	+0.00(+0.09%)
Aug 08, 2006	3.298	3.340	3.269	3.294	1,347,530	+0.02(+0.56%)
Aug 07, 2006	3.287	3.322	3.262	3.276	777,079	-0.00(-0.12%)
Aug 04, 2006	3.283	3.296	3.257	3.280	2,057,381	-0.00(-0.09%)
Aug 03, 2006	3.275	3.310	3.272	3.283	1,961,482	-0.01(-0.43%)
Aug 02, 2006	3.278	3.323	3.268	3.297	1,458,259	+0.02(+0.62%)
Aug 01, 2006	3.227	3.278	3.192	3.277	1,219,005	+0.04(+1.12%)
Jul 31, 2006	3.257	3.291	3.236	3.241	1,782,536	+0.00(+0.00%)
Jul 28, 2006	3.222	3.281	3.222	3.241	1,615,454	+0.02(+0.69%)
Jul 27, 2006	3.264	3.311	3.207	3.219	1,518,566	-0.03(-1.06%)
Jul 26, 2006	3.171	3.264	3.171	3.253	1,255,586	+0.07(+2.26%)
Jul 25, 2006	3.156	3.199	3.156	3.181	1,391,031	+0.04(+1.13%)
Jul 24, 2006	3.120	3.154	3.107	3.146	638,668	+0.04(+1.14%)
Jul 21, 2006	3.093	3.117	3.079	3.110	797,840	+0.02(+0.56%)
Jul 20, 2006	3.085	3.122	3.085	3.093	927,354	-0.00(-0.10%)
Jul 19, 2006	3.088	3.106	3.071	3.096	800,806	+0.00(+0.10%)
Jul 18, 2006	3.111	3.129	3.085	3.093	852,216	-0.01(-0.36%)
Jul 17, 2006	3.151	3.151	3.091	3.104	2,294,657	-0.05(-1.73%)
Jul 14, 2006	3.164	3.171	3.145	3.159	1,109,265	+0.01(+0.19%)
Jul 13, 2006	3.161	3.179	3.146	3.153	2,230,395	-0.00(-0.03%)
Jul 12, 2006	3.170	3.170	3.150	3.154	3,550,243	-0.02(-0.70%)
Jul 11, 2006	3.137	3.180	3.137	3.176	1,006,446	+0.02(+0.67%)
Jul 10, 2006	3.186	3.192	3.129	3.155	3,596,710	-0.03(-0.92%)
Jul 07, 2006	3.167	3.202	3.141	3.184	3,885,395	+0.06(+1.78%)
Jul 06, 2006	3.134	3.159	3.117	3.129	1,246,688	-0.01(-0.32%)
Jul 05, 2006	3.120	3.145	3.099	3.139	6,470,716	+0.03(+0.85%)
Jul 03, 2006	3.081	3.115	3.068	3.112	305,492	+0.02(+0.65%)
Jun 30, 2006	3.099	3.119	3.081	3.092	1,584,806	-0.01(-0.20%)
Jun 29, 2006	3.043	3.110	3.043	3.098	6,735,675	+0.07(+2.30%)
Jun 28, 2006	3.014	3.043	3.008	3.028	1,365,326	+0.02(+0.77%)
Jun 27, 2006	3.035	3.035	3.002	3.005	6,671,412	-0.03(-1.07%)
Jun 26, 2006	2.984	3.054	2.982	3.037	7,377,309	+0.03(+0.87%)
Jun 23, 2006	2.946	3.021	2.934	3.011	6,917,586	+0.05(+1.53%)
Jun 22, 2006	2.999	3.007	2.953	2.966	821,568	-0.04(-1.31%)
Jun 21, 2006	3.036	3.044	2.999	3.005	1,037,094	-0.01(-0.34%)
Jun 20, 2006	3.050	3.052	3.005	3.015	794,874	-0.02(-0.50%)
Jun 19, 2006	3.042	3.042	3.009	3.030	1,285,245	-0.01(-0.37%)
Jun 16, 2006	3.057	3.064	3.029	3.042	1,616,443	-0.01(-0.33%)
Jun 15, 2006	3.010	3.060	2.988	3.052	2,485,467	+0.03(+1.11%)
Jun 14, 2006	3.005	3.044	2.996	3.018	868,035	+0.02(+0.64%)
Jun 13, 2006	3.085	3.104	2.991	2.999	1,382,133	-0.09(-3.04%)
Jun 12, 2006	3.111	3.135	3.076	3.093	1,193,301	+0.00(+0.03%)
Jun 09, 2006	3.100	3.116	3.089	3.092	1,165,618	+0.05(+1.56%)
Jun 08, 2006	3.034	3.051	2.984	3.045	2,037,608	+0.01(+0.17%)
Jun 07, 2006	3.160	3.160	3.035	3.039	1,322,814	-0.07(-2.15%)
Jun 06, 2006	3.141	3.160	3.091	3.106	2,598,173	-0.06(-1.76%)
Jun 05, 2006	3.213	3.213	3.156	3.162	1,965,436	-0.04(-1.23%)
Jun 02, 2006	3.222	3.227	3.196	3.201	3,007,474	+0.01(+0.16%)
Jun 01, 2006	3.197	3.205	3.158	3.196	4,614,031	+0.00(+0.00%)
May 31, 2006	3.156	3.238	3.139	3.196	7,045,122	+0.11(+3.71%)
May 30, 2006	3.017	3.106	3.017	3.082	1,105,311	+0.08(+2.70%)
May 26, 2006	3.014	3.014	2.967	3.001	4,077,194	-0.01(-0.30%)
May 25, 2006	2.903	3.011	2.903	3.010	6,568,593	+0.12(+4.31%)
May 24, 2006	2.893	2.905	2.857	2.886	1,207,142	-0.02(-0.70%)
May 23, 2006	2.964	2.964	2.905	2.906	593,190	-0.05(-1.54%)
May 22, 2006	2.948	2.973	2.902	2.951	564,519	+0.01(+0.38%)
May 19, 2006	2.944	2.980	2.900	2.940	344,050	-0.00(-0.03%)
May 18, 2006	2.918	2.965	2.917	2.941	5,252,699	-0.00(-0.10%)
May 17, 2006	3.006	3.006	2.930	2.944	777,079	-0.07(-2.32%)
May 16, 2006	3.006	3.032	3.006	3.014	1,038,082	+0.02(+0.74%)
May 15, 2006	2.938	3.004	2.938	2.992	2,494,364	+0.03(+0.96%)
May 12, 2006	2.982	2.991	2.954	2.964	858,148	-0.03(-0.85%)
May 11, 2006	3.043	3.043	2.981	2.989	610,985	-0.08(-2.51%)
May 10, 2006	3.035	3.073	3.022	3.066	945,149	+0.02(+0.76%)
May 09, 2006	3.053	3.082	3.034	3.043	1,101,356	-0.01(-0.17%)
May 08, 2006	3.048	3.050	3.021	3.048	2,126,587	-0.00(-0.10%)
May 05, 2006	3.034	3.051	3.015	3.051	591,212	+0.03(+1.11%)
May 04, 2006	3.034	3.049	3.009	3.017	888,796	-0.03(-1.00%)
May 03, 2006	3.050	3.069	3.021	3.048	1,098,390	+0.02(+0.53%)
May 02, 2006	3.033	3.043	2.991	3.031	705,896	+0.02(+0.60%)
May 01, 2006	3.008	3.023	2.998	3.013	585,281	-0.00(-0.13%)
Apr 28, 2006	3.016	3.024	2.987	3.017	1,311,939	+0.00(+0.07%)
Apr 27, 2006	3.013	3.034	2.986	3.015	602,088	+0.00(+0.07%)
Apr 26, 2006	2.988	3.022	2.988	3.013	646,577	+0.05(+1.53%)
Apr 25, 2006	2.973	2.988	2.965	2.968	490,370	-0.01(-0.20%)
Apr 24, 2006	2.959	2.983	2.953	2.974	1,283,268	+0.01(+0.38%)
Apr 21, 2006	3.003	3.003	2.954	2.963	2,701,981	-0.02(-0.68%)
Apr 20, 2006	3.025	3.042	2.974	2.983	866,057	-0.06(-1.86%)
Apr 19, 2006	3.005	3.061	3.005	3.039	2,571,479	+0.03(+1.11%)
Apr 18, 2006	2.994	3.007	2.978	3.006	1,811,207	+0.06(+1.89%)
Apr 17, 2006	2.943	2.970	2.943	2.950	791,908	+0.02(+0.59%)
Apr 13, 2006	2.943	2.947	2.921	2.933	463,677	-0.01(-0.34%)
Apr 12, 2006	2.949	2.950	2.930	2.943	728,635	-0.01(-0.24%)
Apr 11, 2006	2.933	2.950	2.913	2.950	936,251	+0.02(+0.59%)
Apr 10, 2006	2.916	2.942	2.897	2.933	793,886	+0.02(+0.73%)
Apr 07, 2006	2.901	2.917	2.901	2.912	4,310,515	+0.01(+0.35%)
Apr 06, 2006	2.896	2.909	2.885	2.902	609,997	+0.02(+0.60%)
Apr 05, 2006	2.877	2.899	2.859	2.885	1,056,867	+0.01(+0.28%)
Apr 04, 2006	2.883	2.899	2.838	2.877	1,053,901	-0.00(-0.04%)
Apr 03, 2006	2.904	2.918	2.864	2.878	1,465,179	-0.04(-1.45%)
Mar 31, 2006	2.997	2.997	2.897	2.920	1,473,089	-0.09(-2.99%)
Mar 30, 2006	2.951	3.013	2.951	3.010	2,233,361	+0.08(+2.73%)
Mar 29, 2006	2.914	2.954	2.914	2.930	885,830	+0.01(+0.24%)
Mar 28, 2006	2.913	2.938	2.913	2.923	621,861	-0.01(-0.24%)
Mar 27, 2006	2.966	2.966	2.917	2.930	2,132,518	-0.06(-1.93%)
Mar 24, 2006	2.986	3.024	2.979	2.988	794,874	+0.00(+0.07%)
Mar 23, 2006	2.984	3.013	2.951	2.986	682,168	-0.00(-0.07%)
Mar 22, 2006	2.981	2.997	2.945	2.988	762,249	-0.00(-0.07%)
Mar 21, 2006	3.015	3.015	2.983	2.990	1,316,882	-0.03(-1.00%)
Mar 20, 2006	3.045	3.076	3.017	3.020	607,031	-0.04(-1.16%)
Mar 17, 2006	3.148	3.148	3.052	3.056	1,027,207	-0.09(-2.92%)
Mar 16, 2006	3.101	3.148	3.093	3.148	755,328	+0.05(+1.70%)
Mar 15, 2006	3.097	3.105	3.066	3.095	606,042	+0.00(+0.00%)
Mar 14, 2006	3.050	3.105	3.050	3.095	1,624,352	+0.04(+1.29%)
Mar 13, 2006	3.054	3.064	3.031	3.056	433,028	+0.00(+0.07%)
Mar 10, 2006	3.045	3.077	3.022	3.054	622,849	+0.01(+0.20%)
Mar 09, 2006	3.065	3.084	3.044	3.048	760,272	-0.02(-0.63%)
Mar 08, 2006	3.067	3.072	3.047	3.067	1,705,421	-0.02(-0.66%)
Mar 07, 2006	3.083	3.105	3.060	3.087	2,814,687	-0.03(-0.84%)
Mar 06, 2006	3.161	3.161	3.092	3.113	1,418,713	-0.04(-1.19%)
Mar 03, 2006	3.105	3.153	3.097	3.151	1,156,720	+0.03(+1.10%)
Mar 02, 2006	3.174	3.174	3.104	3.116	2,072,211	-0.04(-1.15%)
Mar 01, 2006	3.179	3.182	3.142	3.153	2,046,506	-0.04(-1.11%)
Feb 28, 2006	3.188	3.193	3.170	3.188	1,619,409	+0.00(+0.00%)
Feb 27, 2006	3.169	3.198	3.167	3.188	383,596	+0.01(+0.29%)
Feb 24, 2006	3.182	3.195	3.169	3.179	917,467	-0.01(-0.19%)
Feb 23, 2006	3.199	3.212	3.145	3.185	799,818	-0.02(-0.66%)
Feb 22, 2006	3.192	3.215	3.182	3.206	611,974	+0.01(+0.41%)
Feb 21, 2006	3.144	3.193	3.137	3.193	1,829,003	+0.04(+1.32%)
Feb 17, 2006	3.136	3.163	3.113	3.152	2,943,212	+0.04(+1.27%)
Feb 16, 2006	3.043	3.116	3.036	3.112	2,479,535	+0.01(+0.46%)
Feb 15, 2006	3.155	3.155	3.063	3.098	4,387,630	-0.05(-1.73%)
Feb 14, 2006	3.120	3.165	3.118	3.153	1,359,394	+0.03(+0.97%)
Feb 13, 2006	3.155	3.162	3.100	3.122	1,772,650	-0.05(-1.56%)
Feb 10, 2006	3.222	3.222	3.160	3.172	1,628,307	-0.05(-1.54%)
Feb 09, 2006	3.219	3.266	3.217	3.222	1,062,799	+0.02(+0.76%)
Feb 08, 2006	3.204	3.213	3.170	3.197	1,712,342	-0.01(-0.44%)
Feb 07, 2006	3.212	3.214	3.173	3.211	1,527,464	-0.00(-0.06%)
Feb 06, 2006	3.208	3.220	3.184	3.213	913,512	+0.01(+0.35%)
Feb 03, 2006	3.179	3.207	3.140	3.202	1,113,220	+0.02(+0.73%)
Feb 02, 2006	3.204	3.237	3.172	3.179	1,273,381	-0.03(-0.79%)
Feb 01, 2006	3.214	3.222	3.199	3.204	1,833,946	-0.01(-0.22%)
Jan 31, 2006	3.214	3.229	3.199	3.211	1,453,316	-0.00(-0.09%)
Jan 30, 2006	3.212	3.237	3.205	3.214	751,374	+0.00(+0.06%)
Jan 27, 2006	3.196	3.236	3.196	3.212	454,779	+0.02(+0.51%)
Jan 26, 2006	3.219	3.227	3.176	3.196	4,373,789	-0.03(-0.78%)
Jan 25, 2006	3.214	3.236	3.201	3.222	3,091,509	+0.02(+0.70%)
Jan 24, 2006	3.151	3.201	3.142	3.199	2,301,578	+0.05(+1.48%)
Jan 23, 2006	3.086	3.155	3.086	3.153	1,247,676	+0.06(+1.90%)
Jan 20, 2006	3.089	3.122	3.079	3.094	523,984	+0.02(+0.66%)
Jan 19, 2006	3.053	3.081	3.019	3.074	740,499	+0.03(+0.90%)
Jan 18, 2006	3.081	3.081	3.015	3.047	1,064,776	-0.05(-1.54%)
Jan 17, 2006	3.136	3.140	3.086	3.094	869,023	-0.03(-1.00%)
Jan 13, 2006	3.105	3.135	3.105	3.125	508,166	+0.02(+0.59%)
Jan 12, 2006	3.129	3.135	3.085	3.107	659,429	-0.02(-0.68%)
Jan 11, 2006	3.125	3.145	3.125	3.129	691,066	+0.00(+0.06%)
Jan 10, 2006	3.072	3.135	3.063	3.126	859,137	+0.05(+1.78%)
Jan 09, 2006	3.104	3.104	3.069	3.072	907,581	-0.05(-1.49%)
Jan 06, 2006	3.134	3.134	3.093	3.118	1,098,390	-0.02(-0.48%)
Jan 05, 2006	3.186	3.186	3.120	3.134	758,294	-0.07(-2.15%)
Jan 04, 2006	3.223	3.240	3.199	3.202	1,019,298	-0.02(-0.72%)
Jan 03, 2006	3.162	3.243	3.156	3.226	1,367,303	+0.06(+1.98%)
Dec 30, 2005	3.178	3.178	3.143	3.163	376,675	-0.02(-0.48%)
Dec 29, 2005	3.195	3.198	3.164	3.178	541,780	-0.02(-0.48%)
Dec 28, 2005	3.164	3.195	3.164	3.193	559,576	+0.06(+1.94%)
Dec 27, 2005	3.203	3.209	3.117	3.133	424,131	-0.06(-1.81%)
Dec 23, 2005	3.166	3.211	3.163	3.190	602,088	+0.01(+0.41%)
Dec 22, 2005	3.162	3.189	3.154	3.177	1,885,356	+0.02(+0.51%)
Dec 21, 2005	3.139	3.173	3.127	3.161	551,666	+0.02(+0.71%)
Dec 20, 2005	3.151	3.161	3.119	3.139	631,747	-0.01(-0.32%)
Dec 19, 2005	3.178	3.185	3.120	3.149	732,589	-0.01(-0.35%)
Dec 16, 2005	3.166	3.188	3.144	3.160	666,350	+0.01(+0.42%)
Dec 15, 2005	3.140	3.163	3.121	3.147	1,000,514	+0.01(+0.19%)
Dec 14, 2005	3.148	3.174	3.133	3.141	614,940	+0.01(+0.26%)
Dec 13, 2005	3.134	3.161	3.127	3.133	626,804	+0.01(+0.36%)
Dec 12, 2005	3.120	3.141	3.115	3.121	661,407	+0.02(+0.78%)
Dec 09, 2005	3.096	3.134	3.095	3.097	641,634	+0.01(+0.20%)
Dec 08, 2005	3.147	3.166	3.089	3.091	1,209,119	-0.03(-1.10%)
Dec 07, 2005	3.174	3.177	3.124	3.125	670,304	-0.04(-1.34%)
Dec 06, 2005	3.152	3.205	3.145	3.168	1,085,538	+0.03(+0.93%)
Dec 05, 2005	3.146	3.175	3.138	3.139	673,270	-0.01(-0.23%)
Dec 02, 2005	3.136	3.166	3.100	3.146	856,171	+0.01(+0.39%)