Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.293	3.379	3.275	3.336	6,750,962	+0.12(+3.71%)
May 30, 2006	3.149	3.241	3.149	3.216	1,059,160	+0.08(+2.70%)
May 26, 2006	3.146	3.146	3.096	3.132	3,906,956	-0.01(-0.30%)
May 25, 2006	3.029	3.142	3.029	3.141	6,294,330	+0.13(+4.31%)
May 24, 2006	3.019	3.032	2.982	3.011	1,156,739	-0.02(-0.70%)
May 23, 2006	3.093	3.093	3.032	3.033	568,422	-0.05(-1.54%)
May 22, 2006	3.077	3.102	3.028	3.080	540,948	+0.01(+0.38%)
May 19, 2006	3.073	3.110	3.026	3.068	329,684	-0.00(-0.03%)
May 18, 2006	3.045	3.094	3.044	3.070	5,033,379	-0.00(-0.10%)
May 17, 2006	3.137	3.137	3.058	3.073	744,633	-0.07(-2.32%)
May 16, 2006	3.137	3.165	3.137	3.146	994,739	+0.02(+0.74%)
May 15, 2006	3.066	3.135	3.066	3.122	2,390,216	+0.03(+0.96%)
May 12, 2006	3.112	3.121	3.082	3.093	822,317	-0.03(-0.85%)
May 11, 2006	3.175	3.175	3.111	3.119	585,475	-0.08(-2.51%)
May 10, 2006	3.168	3.207	3.154	3.199	905,686	+0.02(+0.76%)
May 09, 2006	3.186	3.216	3.167	3.175	1,055,370	-0.01(-0.17%)
May 08, 2006	3.180	3.182	3.153	3.180	2,037,794	-0.00(-0.10%)
May 05, 2006	3.167	3.184	3.147	3.184	566,527	+0.03(+1.11%)
May 04, 2006	3.167	3.181	3.140	3.149	851,686	-0.03(-1.00%)
May 03, 2006	3.182	3.203	3.153	3.180	1,052,528	+0.02(+0.53%)
May 02, 2006	3.166	3.175	3.121	3.163	676,422	+0.02(+0.60%)
May 01, 2006	3.139	3.155	3.129	3.144	560,843	-0.00(-0.13%)
Apr 28, 2006	3.148	3.156	3.117	3.149	1,257,160	+0.00(+0.07%)
Apr 27, 2006	3.144	3.167	3.116	3.147	576,948	+0.00(+0.07%)
Apr 26, 2006	3.118	3.154	3.118	3.144	619,580	+0.05(+1.53%)
Apr 25, 2006	3.102	3.118	3.094	3.097	469,895	-0.01(-0.20%)
Apr 24, 2006	3.087	3.113	3.081	3.103	1,229,687	+0.01(+0.38%)
Apr 21, 2006	3.134	3.134	3.082	3.092	2,589,163	-0.02(-0.68%)
Apr 20, 2006	3.157	3.174	3.103	3.113	829,896	-0.06(-1.86%)
Apr 19, 2006	3.136	3.194	3.136	3.172	2,464,110	+0.03(+1.11%)
Apr 18, 2006	3.124	3.138	3.108	3.137	1,735,582	+0.06(+1.89%)
Apr 17, 2006	3.072	3.099	3.072	3.079	758,843	+0.02(+0.59%)
Apr 13, 2006	3.072	3.076	3.048	3.061	444,316	-0.01(-0.34%)
Apr 12, 2006	3.078	3.079	3.058	3.072	698,212	-0.01(-0.24%)
Apr 11, 2006	3.061	3.079	3.040	3.079	897,159	+0.02(+0.59%)
Apr 10, 2006	3.043	3.071	3.023	3.061	760,738	+0.02(+0.73%)
Apr 07, 2006	3.027	3.044	3.027	3.039	4,130,535	+0.01(+0.35%)
Apr 06, 2006	3.022	3.036	3.010	3.028	584,527	+0.02(+0.60%)
Apr 05, 2006	3.002	3.025	2.984	3.010	1,012,739	+0.01(+0.28%)
Apr 04, 2006	3.008	3.025	2.962	3.002	1,009,897	-0.00(-0.04%)
Apr 03, 2006	3.030	3.045	2.988	3.003	1,404,003	-0.04(-1.45%)
Mar 31, 2006	3.128	3.128	3.023	3.047	1,411,582	-0.09(-2.99%)
Mar 30, 2006	3.080	3.144	3.080	3.141	2,140,110	+0.08(+2.73%)
Mar 29, 2006	3.041	3.082	3.041	3.058	848,844	+0.01(+0.24%)
Mar 28, 2006	3.040	3.066	3.040	3.051	595,896	-0.01(-0.24%)
Mar 27, 2006	3.095	3.095	3.044	3.058	2,043,478	-0.06(-1.93%)
Mar 24, 2006	3.116	3.156	3.109	3.118	761,685	+0.00(+0.07%)
Mar 23, 2006	3.114	3.144	3.080	3.116	653,685	-0.00(-0.07%)
Mar 22, 2006	3.111	3.128	3.074	3.118	730,422	-0.00(-0.07%)
Mar 21, 2006	3.147	3.147	3.113	3.120	1,261,897	-0.03(-1.00%)
Mar 20, 2006	3.177	3.210	3.149	3.152	581,685	-0.04(-1.16%)
Mar 17, 2006	3.285	3.285	3.185	3.189	984,318	-0.10(-2.92%)
Mar 16, 2006	3.236	3.285	3.228	3.285	723,791	+0.05(+1.70%)
Mar 15, 2006	3.232	3.241	3.199	3.230	580,738	+0.00(+0.00%)
Mar 14, 2006	3.182	3.241	3.182	3.230	1,556,529	+0.04(+1.29%)
Mar 13, 2006	3.187	3.197	3.163	3.189	414,948	+0.00(+0.07%)
Mar 10, 2006	3.177	3.211	3.154	3.187	596,843	+0.01(+0.20%)
Mar 09, 2006	3.198	3.218	3.176	3.180	728,527	-0.02(-0.63%)
Mar 08, 2006	3.200	3.206	3.179	3.200	1,634,214	-0.02(-0.66%)
Mar 07, 2006	3.217	3.241	3.193	3.222	2,697,164	-0.03(-0.84%)
Mar 06, 2006	3.299	3.299	3.227	3.249	1,359,476	-0.04(-1.19%)
Mar 03, 2006	3.241	3.290	3.232	3.288	1,108,423	+0.04(+1.10%)
Mar 02, 2006	3.312	3.312	3.239	3.252	1,985,688	-0.04(-1.15%)
Mar 01, 2006	3.318	3.321	3.279	3.290	1,961,057	-0.04(-1.11%)
Feb 28, 2006	3.327	3.332	3.308	3.327	1,551,793	+0.00(+0.00%)
Feb 27, 2006	3.307	3.338	3.305	3.327	367,579	+0.01(+0.29%)
Feb 24, 2006	3.321	3.334	3.307	3.318	879,159	-0.01(-0.19%)
Feb 23, 2006	3.339	3.352	3.282	3.324	766,422	-0.02(-0.66%)
Feb 22, 2006	3.331	3.356	3.321	3.346	586,422	+0.01(+0.41%)
Feb 21, 2006	3.281	3.332	3.273	3.332	1,752,635	+0.04(+1.32%)
Feb 17, 2006	3.272	3.301	3.249	3.289	2,820,322	+0.04(+1.27%)
Feb 16, 2006	3.175	3.252	3.168	3.248	2,376,005	+0.01(+0.46%)
Feb 15, 2006	3.292	3.292	3.196	3.233	4,204,430	-0.06(-1.73%)
Feb 14, 2006	3.256	3.303	3.254	3.290	1,302,634	+0.03(+0.97%)
Feb 13, 2006	3.292	3.300	3.235	3.258	1,698,635	-0.05(-1.56%)
Feb 10, 2006	3.362	3.362	3.298	3.310	1,560,319	-0.05(-1.54%)
Feb 09, 2006	3.359	3.408	3.357	3.362	1,018,423	+0.03(+0.76%)
Feb 08, 2006	3.344	3.353	3.308	3.337	1,640,845	-0.01(-0.44%)
Feb 07, 2006	3.352	3.355	3.311	3.351	1,463,687	-0.00(-0.06%)
Feb 06, 2006	3.348	3.360	3.323	3.353	875,370	+0.01(+0.35%)
Feb 03, 2006	3.318	3.347	3.276	3.342	1,066,739	+0.02(+0.73%)
Feb 02, 2006	3.344	3.378	3.310	3.318	1,220,213	-0.03(-0.79%)
Feb 01, 2006	3.355	3.362	3.339	3.344	1,757,372	-0.01(-0.22%)
Jan 31, 2006	3.355	3.369	3.339	3.351	1,392,634	-0.00(-0.09%)
Jan 30, 2006	3.352	3.378	3.345	3.355	720,001	+0.00(+0.06%)
Jan 27, 2006	3.336	3.377	3.336	3.352	435,790	+0.02(+0.51%)
Jan 26, 2006	3.359	3.367	3.314	3.336	4,191,167	-0.03(-0.78%)
Jan 25, 2006	3.355	3.377	3.341	3.362	2,962,427	+0.02(+0.70%)
Jan 24, 2006	3.288	3.341	3.279	3.339	2,205,478	+0.05(+1.48%)
Jan 23, 2006	3.220	3.292	3.220	3.290	1,195,581	+0.06(+1.90%)
Jan 20, 2006	3.224	3.258	3.213	3.229	502,106	+0.02(+0.66%)
Jan 19, 2006	3.186	3.215	3.151	3.208	709,580	+0.03(+0.90%)
Jan 18, 2006	3.215	3.215	3.147	3.179	1,020,318	-0.05(-1.54%)
Jan 17, 2006	3.272	3.276	3.220	3.229	832,738	-0.03(-1.00%)
Jan 13, 2006	3.241	3.271	3.241	3.262	486,948	+0.02(+0.59%)
Jan 12, 2006	3.265	3.271	3.219	3.243	631,896	-0.02(-0.68%)
Jan 11, 2006	3.262	3.282	3.262	3.265	662,212	+0.00(+0.06%)
Jan 10, 2006	3.206	3.271	3.196	3.263	823,265	+0.06(+1.78%)
Jan 09, 2006	3.239	3.239	3.203	3.206	869,686	-0.05(-1.49%)
Jan 06, 2006	3.270	3.270	3.228	3.254	1,052,528	-0.02(-0.48%)
Jan 05, 2006	3.325	3.325	3.256	3.270	726,633	-0.07(-2.15%)
Jan 04, 2006	3.363	3.381	3.339	3.342	976,739	-0.02(-0.72%)
Jan 03, 2006	3.300	3.384	3.293	3.366	1,310,213	+0.07(+1.98%)
Dec 30, 2005	3.317	3.317	3.280	3.301	360,948	-0.02(-0.48%)
Dec 29, 2005	3.334	3.338	3.302	3.317	519,159	-0.02(-0.48%)
Dec 28, 2005	3.302	3.334	3.302	3.332	536,211	+0.06(+1.94%)
Dec 27, 2005	3.343	3.349	3.253	3.269	406,421	-0.06(-1.81%)
Dec 23, 2005	3.304	3.351	3.301	3.329	576,948	+0.01(+0.41%)
Dec 22, 2005	3.300	3.328	3.291	3.315	1,806,635	+0.02(+0.51%)
Dec 21, 2005	3.275	3.311	3.264	3.299	528,632	+0.02(+0.71%)
Dec 20, 2005	3.288	3.299	3.255	3.275	605,369	-0.01(-0.32%)
Dec 19, 2005	3.317	3.324	3.256	3.286	702,001	-0.01(-0.35%)
Dec 16, 2005	3.304	3.327	3.281	3.298	638,527	+0.01(+0.42%)
Dec 15, 2005	3.276	3.301	3.257	3.284	958,739	+0.01(+0.19%)
Dec 14, 2005	3.285	3.312	3.269	3.277	589,264	+0.01(+0.26%)
Dec 13, 2005	3.270	3.299	3.264	3.269	600,632	+0.01(+0.36%)
Dec 12, 2005	3.256	3.277	3.251	3.257	633,790	+0.03(+0.78%)
Dec 09, 2005	3.231	3.270	3.230	3.232	614,843	+0.01(+0.20%)
Dec 08, 2005	3.284	3.304	3.224	3.226	1,158,634	-0.04(-1.10%)
Dec 07, 2005	3.312	3.315	3.261	3.262	642,317	-0.04(-1.34%)
Dec 06, 2005	3.289	3.345	3.282	3.306	1,040,212	+0.03(+0.93%)
Dec 05, 2005	3.283	3.313	3.274	3.275	645,159	-0.01(-0.23%)
Dec 02, 2005	3.272	3.304	3.235	3.283	820,422	+0.01(+0.39%)
Dec 01, 2005	3.271	3.291	3.225	3.270	1,513,898	-0.01(-0.35%)
Nov 30, 2005	3.352	3.389	3.266	3.282	808,107	-0.09(-2.57%)
Nov 29, 2005	3.364	3.410	3.361	3.368	572,211	-0.00(-0.06%)
Nov 28, 2005	3.445	3.462	3.349	3.370	1,450,424	-0.06(-1.72%)
Nov 25, 2005	3.482	3.495	3.400	3.429	1,390,740	+0.14(+4.17%)
Nov 23, 2005	3.246	3.293	3.237	3.292	1,985,688	+0.05(+1.60%)
Nov 22, 2005	3.224	3.252	3.190	3.241	1,532,845	+0.03(+0.99%)
Nov 21, 2005	3.210	3.224	3.189	3.209	1,006,107	+0.00(+0.13%)
Nov 18, 2005	3.190	3.213	3.189	3.205	672,633	+0.01(+0.40%)
Nov 17, 2005	3.190	3.200	3.171	3.192	1,150,107	+0.02(+0.50%)
Nov 16, 2005	3.169	3.188	3.154	3.176	605,369	+0.01(+0.47%)
Nov 15, 2005	3.155	3.192	3.148	3.161	1,506,319	-0.02(-0.53%)
Nov 14, 2005	3.188	3.213	3.157	3.178	890,528	-0.02(-0.63%)
Nov 11, 2005	3.193	3.213	3.144	3.198	801,475	+0.02(+0.76%)
Nov 10, 2005	3.272	3.272	3.153	3.174	2,159,057	-0.05(-1.41%)
Nov 09, 2005	3.193	3.234	3.168	3.219	886,738	+0.02(+0.73%)
Nov 08, 2005	3.192	3.216	3.168	3.196	860,212	-0.01(-0.33%)
Nov 07, 2005	3.294	3.294	3.196	3.207	933,160	-0.07(-2.22%)
Nov 04, 2005	3.197	3.295	3.197	3.280	915,159	+0.07(+2.24%)
Nov 03, 2005	3.275	3.299	3.203	3.208	1,926,004	-0.04(-1.11%)
Nov 02, 2005	3.224	3.254	3.211	3.244	952,107	+0.02(+0.69%)
Nov 01, 2005	3.239	3.252	3.200	3.222	1,376,529	-0.02(-0.55%)
Oct 31, 2005	3.267	3.298	3.222	3.239	4,032,956	+0.09(+2.88%)
Oct 28, 2005	3.180	3.197	3.143	3.149	811,896	-0.01(-0.23%)
Oct 27, 2005	3.122	3.187	3.103	3.156	1,135,897	+0.03(+1.08%)
Oct 26, 2005	3.159	3.181	3.105	3.122	1,243,897	-0.04(-1.17%)
Oct 25, 2005	3.130	3.186	3.124	3.159	1,336,739	+0.05(+1.49%)
Oct 24, 2005	3.065	3.121	3.041	3.113	1,420,108	+0.05(+1.55%)
Oct 21, 2005	3.032	3.090	2.971	3.065	1,569,793	+0.01(+0.24%)
Oct 20, 2005	3.087	3.094	3.029	3.058	1,927,899	-0.02(-0.62%)
Oct 19, 2005	3.040	3.078	2.994	3.077	1,575,477	+0.04(+1.29%)
Oct 18, 2005	3.076	3.076	3.022	3.038	1,689,161	-0.07(-2.14%)
Oct 17, 2005	3.135	3.163	3.084	3.104	1,573,582	+0.01(+0.38%)
Oct 14, 2005	3.093	3.104	3.064	3.093	1,699,582	+0.00(+0.14%)
Oct 13, 2005	3.169	3.178	3.057	3.089	2,926,427	-0.11(-3.34%)
Oct 12, 2005	3.230	3.232	3.181	3.195	2,351,373	+0.03(+1.00%)
Oct 11, 2005	3.195	3.201	3.143	3.163	1,382,213	-0.03(-0.96%)
Oct 10, 2005	3.198	3.219	3.169	3.194	595,896	+0.01(+0.33%)
Oct 07, 2005	3.193	3.237	3.120	3.184	1,853,056	+0.02(+0.53%)
Oct 06, 2005	3.182	3.210	3.060	3.167	2,718,953	-0.03(-0.99%)
Oct 05, 2005	3.295	3.299	3.188	3.198	1,167,160	-0.10(-2.92%)
Oct 04, 2005	3.357	3.357	3.287	3.294	1,055,370	-0.05(-1.39%)
Oct 03, 2005	3.388	3.391	3.327	3.341	898,107	-0.03(-0.85%)
Sep 30, 2005	3.346	3.397	3.342	3.369	1,166,213	+0.03(+0.82%)
Sep 29, 2005	3.359	3.374	3.314	3.342	1,944,951	-0.01(-0.38%)
Sep 28, 2005	3.431	3.431	3.338	3.355	1,529,056	-0.06(-1.82%)
Sep 27, 2005	3.418	3.425	3.395	3.417	766,422	+0.00(+0.09%)
Sep 26, 2005	3.431	3.452	3.376	3.414	1,060,107	-0.01(-0.34%)
Sep 23, 2005	3.425	3.431	3.286	3.425	1,434,319	+0.09(+2.79%)
Sep 22, 2005	3.407	3.413	3.327	3.332	1,580,214	-0.05(-1.47%)
Sep 21, 2005	3.405	3.432	3.368	3.382	1,006,107	+0.00(+0.09%)
Sep 20, 2005	3.444	3.444	3.361	3.379	1,871,056	-0.05(-1.36%)
Sep 19, 2005	3.436	3.441	3.386	3.425	1,501,582	+0.09(+2.59%)
Sep 16, 2005	3.296	3.362	3.292	3.339	1,632,319	+0.05(+1.54%)
Sep 15, 2005	3.235	3.290	3.215	3.288	6,417,488	+0.05(+1.43%)
Sep 14, 2005	3.239	3.255	3.219	3.242	5,952,329	+0.01(+0.20%)
Sep 13, 2005	3.219	3.249	3.197	3.235	8,597,388	+0.02(+0.49%)
Sep 12, 2005	3.325	3.325	3.197	3.219	9,481,284	-0.01(-0.42%)
Sep 09, 2005	3.131	3.233	3.123	3.233	9,234,968	+0.13(+4.18%)
Sep 08, 2005	3.148	3.161	3.093	3.103	6,724,436	-0.04(-1.41%)
Sep 07, 2005	3.206	3.212	3.130	3.148	8,048,860	-0.06(-1.97%)
Sep 06, 2005	3.217	3.226	3.195	3.211	5,808,329	+0.02(+0.60%)
Sep 02, 2005	3.119	3.215	3.084	3.192	4,440,326	+0.07(+2.20%)
Sep 01, 2005	3.120	3.177	3.114	3.123	1,143,476	+0.00(+0.03%)
Aug 31, 2005	3.082	3.150	3.068	3.122	4,608,957	+0.05(+1.48%)
Aug 30, 2005	3.042	3.077	3.010	3.077	4,275,483	+0.03(+1.15%)
Aug 29, 2005	2.999	3.049	2.934	3.042	1,043,055	+0.06(+1.87%)
Aug 26, 2005	3.078	3.080	2.986	2.986	3,582,008	-0.09(-3.02%)
Aug 25, 2005	3.074	3.103	3.047	3.079	3,841,587	+0.01(+0.21%)
Aug 24, 2005	3.029	3.075	3.027	3.073	423,474	+0.05(+1.64%)
Aug 23, 2005	3.017	3.046	3.006	3.023	468,948	+0.02(+0.74%)
Aug 22, 2005	3.010	3.010	2.990	3.001	502,106	+0.01(+0.28%)
Aug 19, 2005	2.971	3.001	2.971	2.992	414,000	+0.03(+1.03%)
Aug 18, 2005	3.008	3.009	2.957	2.962	1,084,739	-0.05(-1.58%)
Aug 17, 2005	2.995	3.036	2.977	3.009	585,475	-0.00(-0.11%)
Aug 16, 2005	3.077	3.077	2.992	3.013	952,107	-0.06(-1.96%)
Aug 15, 2005	3.108	3.108	3.061	3.073	879,159	-0.03(-0.89%)
Aug 12, 2005	3.082	3.104	3.072	3.100	503,053	+0.02(+0.69%)
Aug 11, 2005	3.102	3.122	3.072	3.079	586,422	-0.03(-0.88%)
Aug 10, 2005	3.093	3.113	3.085	3.106	993,791	+0.01(+0.44%)
Aug 09, 2005	3.129	3.135	3.061	3.093	1,075,265	-0.02(-0.68%)
Aug 08, 2005	3.134	3.159	3.098	3.114	1,013,686	+0.00(+0.10%)
Aug 05, 2005	3.160	3.160	3.104	3.111	594,001	-0.05(-1.57%)
Aug 04, 2005	3.147	3.181	3.138	3.160	830,844	+0.03(+0.94%)
Aug 03, 2005	3.144	3.150	3.083	3.131	938,844	+0.00(+0.10%)
Aug 02, 2005	3.158	3.196	3.124	3.128	1,581,161	+0.09(+3.10%)
Aug 01, 2005	3.036	3.044	3.023	3.034	419,685	-0.01(-0.35%)
Jul 29, 2005	3.017	3.062	2.991	3.044	756,949	+0.02(+0.63%)
Jul 28, 2005	3.002	3.035	2.998	3.025	702,948	-0.02(-0.69%)
Jul 27, 2005	2.988	3.046	2.965	3.046	717,159	+0.05(+1.62%)
Jul 26, 2005	3.024	3.024	2.982	2.998	456,632	-0.03(-1.08%)
Jul 25, 2005	3.019	3.035	2.988	3.030	973,896	+0.02(+0.81%)
Jul 22, 2005	3.005	3.024	2.982	3.006	433,895	+0.01(+0.46%)
Jul 21, 2005	2.994	3.058	2.992	2.992	844,107	+0.00(+0.00%)
Jul 20, 2005	3.026	3.048	2.968	2.992	1,101,792	-0.03(-1.08%)
Jul 19, 2005	3.009	3.025	2.985	3.025	760,738	+0.01(+0.39%)
Jul 18, 2005	3.062	3.062	3.009	3.014	916,107	-0.02(-0.66%)
Jul 15, 2005	3.060	3.060	2.986	3.034	1,043,055	-0.01(-0.48%)
Jul 14, 2005	3.129	3.146	3.045	3.048	674,527	-0.06(-1.90%)
Jul 13, 2005	3.132	3.144	3.098	3.108	606,317	-0.04(-1.21%)
Jul 12, 2005	3.122	3.153	3.097	3.146	719,054	+0.05(+1.67%)
Jul 11, 2005	3.100	3.123	3.078	3.094	1,625,687	-0.01(-0.41%)
Jul 08, 2005	3.101	3.114	3.083	3.106	702,001	+0.02(+0.58%)
Jul 07, 2005	3.070	3.140	3.049	3.089	1,006,107	+0.02(+0.72%)
Jul 06, 2005	3.010	3.093	3.010	3.066	1,065,791	+0.06(+1.89%)
Jul 05, 2005	3.040	3.040	2.968	3.009	1,800,004	-0.08(-2.63%)
Jul 01, 2005	3.035	3.153	3.035	3.091	455,685	+0.08(+2.74%)
Jun 30, 2005	3.055	3.063	3.000	3.008	425,369	-0.05(-1.55%)
Jun 29, 2005	3.045	3.056	2.970	3.056	462,316	+0.03(+0.87%)
Jun 28, 2005	3.007	3.101	2.976	3.029	828,949	+0.03(+0.88%)
Jun 27, 2005	2.938	3.030	2.934	3.003	944,528	+0.08(+2.60%)
Jun 24, 2005	2.966	3.018	2.926	2.927	812,843	-0.04(-1.32%)
Jun 23, 2005	2.977	3.006	2.948	2.966	468,001	-0.02(-0.71%)
Jun 22, 2005	2.939	2.988	2.939	2.987	1,047,791	+0.05(+1.87%)
Jun 21, 2005	2.969	2.983	2.921	2.932	720,001	-0.03(-1.14%)
Jun 20, 2005	2.934	3.002	2.923	2.966	1,279,897	+0.04(+1.48%)
Jun 17, 2005	2.895	2.952	2.894	2.923	1,006,107	+0.03(+1.13%)
Jun 16, 2005	2.876	2.912	2.861	2.890	936,002	+0.03(+0.96%)
Jun 15, 2005	2.876	2.896	2.850	2.863	368,527	+0.02(+0.67%)
Jun 14, 2005	2.823	2.846	2.802	2.844	437,685	+0.01(+0.48%)
Jun 13, 2005	2.849	2.854	2.802	2.830	544,738	-0.00(-0.07%)
Jun 10, 2005	2.814	2.883	2.814	2.832	506,843	+0.02(+0.68%)
Jun 09, 2005	2.819	2.830	2.779	2.813	686,843	-0.01(-0.30%)
Jun 08, 2005	2.821	2.862	2.820	2.821	420,632	+0.01(+0.41%)
Jun 07, 2005	2.843	2.857	2.799	2.810	599,685	-0.03(-0.93%)
Jun 06, 2005	2.903	2.903	2.829	2.836	712,422	-0.02(-0.85%)
Jun 03, 2005	2.801	2.864	2.798	2.861	559,896	+0.07(+2.61%)
Jun 02, 2005	2.839	2.839	2.773	2.788	697,264	-0.05(-1.68%)