Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.761	3.785	3.743	3.754	1,987,215	+0.01(+0.37%)
May 30, 2007	3.662	3.745	3.650	3.741	2,809,192	+0.07(+2.02%)
May 29, 2007	3.648	3.681	3.637	3.667	1,383,852	+0.01(+0.29%)
May 25, 2007	3.644	3.681	3.642	3.656	1,733,367	+0.04(+1.20%)
May 24, 2007	3.653	3.658	3.605	3.613	2,003,318	-0.04(-1.10%)
May 23, 2007	3.663	3.674	3.642	3.653	2,598,157	+0.01(+0.20%)
May 22, 2007	3.633	3.651	3.621	3.646	3,380,540	+0.00(+0.03%)
May 21, 2007	3.599	3.644	3.599	3.644	1,104,429	+0.05(+1.41%)
May 18, 2007	3.590	3.596	3.569	3.594	1,056,122	+0.02(+0.44%)
May 17, 2007	3.586	3.593	3.561	3.578	2,539,430	-0.00(-0.03%)
May 16, 2007	3.606	3.615	3.574	3.579	3,482,837	-0.02(-0.47%)
May 15, 2007	3.571	3.617	3.565	3.596	1,052,334	+0.04(+1.01%)
May 14, 2007	3.568	3.581	3.542	3.560	1,318,496	-0.01(-0.30%)
May 11, 2007	3.544	3.575	3.537	3.571	2,010,895	-0.01(-0.24%)
May 10, 2007	3.592	3.613	3.569	3.579	1,717,265	-0.02(-0.62%)
May 09, 2007	3.571	3.640	3.554	3.601	6,161,506	+0.02(+0.53%)
May 08, 2007	3.578	3.600	3.563	3.582	869,525	-0.01(-0.26%)
May 07, 2007	3.593	3.606	3.575	3.592	1,085,485	+0.00(+0.03%)
May 04, 2007	3.561	3.592	3.547	3.591	1,576,133	+0.05(+1.34%)
May 03, 2007	3.548	3.566	3.522	3.543	1,201,574	+0.00(+0.09%)
May 02, 2007	3.507	3.540	3.488	3.540	1,240,011	+0.04(+1.12%)
May 01, 2007	3.489	3.507	3.435	3.501	1,148,948	+0.02(+0.48%)
Apr 30, 2007	3.508	3.517	3.471	3.484	1,536,350	-0.02(-0.48%)
Apr 27, 2007	3.515	3.515	3.491	3.501	609,150	-0.01(-0.30%)
Apr 26, 2007	3.520	3.546	3.500	3.511	1,210,515	-0.02(-0.48%)
Apr 25, 2007	3.531	3.559	3.517	3.528	1,297,657	+0.01(+0.27%)
Apr 24, 2007	3.534	3.549	3.504	3.519	1,517,407	-0.01(-0.42%)
Apr 23, 2007	3.522	3.538	3.498	3.534	2,475,968	+0.02(+0.57%)
Apr 20, 2007	3.470	3.517	3.464	3.514	1,030,548	+0.06(+1.77%)
Apr 19, 2007	3.462	3.477	3.447	3.452	1,006,868	-0.03(-0.85%)
Apr 18, 2007	3.440	3.488	3.439	3.482	1,905,757	+0.04(+1.29%)
Apr 17, 2007	3.451	3.460	3.425	3.438	1,067,489	-0.01(-0.21%)
Apr 16, 2007	3.451	3.468	3.440	3.445	895,099	+0.01(+0.40%)
Apr 13, 2007	3.441	3.450	3.419	3.431	619,465	-0.01(-0.25%)
Apr 12, 2007	3.413	3.444	3.413	3.440	918,779	+0.03(+0.77%)
Apr 11, 2007	3.402	3.422	3.396	3.413	1,166,944	+0.02(+0.68%)
Apr 10, 2007	3.427	3.442	3.385	3.390	1,822,403	-0.04(-1.05%)
Apr 09, 2007	3.426	3.444	3.410	3.426	996,449	-0.00(-0.12%)
Apr 05, 2007	3.440	3.445	3.413	3.430	1,317,548	-0.00(-0.06%)
Apr 04, 2007	3.408	3.444	3.408	3.432	794,696	+0.00(+0.06%)
Apr 03, 2007	3.454	3.454	3.424	3.430	689,558	-0.01(-0.37%)
Apr 02, 2007	3.442	3.464	3.426	3.443	1,300,499	-0.00(-0.12%)
Mar 30, 2007	3.500	3.518	3.417	3.447	1,931,331	-0.03(-0.97%)
Mar 29, 2007	3.466	3.497	3.457	3.481	1,060,858	+0.01(+0.27%)
Mar 28, 2007	3.463	3.478	3.445	3.471	1,982,480	+0.01(+0.34%)
Mar 27, 2007	3.479	3.495	3.454	3.460	2,061,097	-0.05(-1.41%)
Mar 26, 2007	3.536	3.536	3.491	3.509	1,051,386	-0.03(-0.79%)
Mar 23, 2007	3.534	3.548	3.526	3.537	731,234	+0.00(+0.11%)
Mar 22, 2007	3.531	3.556	3.527	3.534	715,132	+0.00(+0.03%)
Mar 21, 2007	3.491	3.536	3.485	3.533	1,211,462	+0.05(+1.33%)
Mar 20, 2007	3.419	3.488	3.419	3.486	1,533,509	+0.07(+2.20%)
Mar 19, 2007	3.428	3.430	3.381	3.411	1,073,172	+0.00(+0.03%)
Mar 16, 2007	3.346	3.415	3.341	3.410	1,630,123	+0.06(+1.86%)
Mar 15, 2007	3.381	3.389	3.337	3.348	821,218	-0.01(-0.28%)
Mar 14, 2007	3.355	3.372	3.302	3.357	1,069,383	-0.01(-0.25%)
Mar 13, 2007	3.419	3.435	3.356	3.366	1,216,198	-0.05(-1.54%)
Mar 12, 2007	3.410	3.422	3.389	3.419	777,647	+0.01(+0.43%)
Mar 09, 2007	3.373	3.434	3.373	3.404	1,231,354	+0.05(+1.58%)
Mar 08, 2007	3.312	3.368	3.312	3.351	1,614,968	+0.02(+0.73%)
Mar 07, 2007	3.315	3.335	3.308	3.327	1,170,733	+0.01(+0.19%)
Mar 06, 2007	3.308	3.340	3.308	3.320	1,425,529	+0.05(+1.68%)
Mar 05, 2007	3.298	3.326	3.265	3.265	1,557,189	-0.07(-2.06%)
Mar 02, 2007	3.352	3.389	3.331	3.334	2,067,727	-0.07(-1.93%)
Mar 01, 2007	3.326	3.407	3.287	3.400	2,069,536	+0.05(+1.48%)
Feb 28, 2007	3.366	3.371	3.316	3.350	1,888,707	-0.02(-0.66%)
Feb 27, 2007	3.460	3.460	3.330	3.372	1,851,767	-0.09(-2.68%)
Feb 26, 2007	3.458	3.477	3.440	3.465	1,044,642	+0.02(+0.52%)
Feb 23, 2007	3.440	3.468	3.434	3.447	855,317	+0.01(+0.43%)
Feb 22, 2007	3.467	3.467	3.416	3.432	1,195,360	-0.03(-0.73%)
Feb 21, 2007	3.455	3.463	3.446	3.458	491,594	+0.02(+0.46%)
Feb 20, 2007	3.438	3.449	3.424	3.442	692,399	-0.01(-0.37%)
Feb 16, 2007	3.455	3.472	3.444	3.454	622,307	-0.01(-0.21%)
Feb 15, 2007	3.468	3.479	3.453	3.462	1,264,505	-0.01(-0.30%)
Feb 14, 2007	3.474	3.479	3.455	3.472	803,221	+0.00(+0.03%)
Feb 13, 2007	3.444	3.476	3.444	3.471	1,379,590	+0.03(+0.77%)
Feb 12, 2007	3.449	3.467	3.441	3.445	1,484,255	+0.00(+0.09%)
Feb 09, 2007	3.414	3.470	3.397	3.442	1,776,938	+0.03(+0.93%)
Feb 08, 2007	3.375	3.412	3.358	3.410	1,086,433	+0.04(+1.16%)
Feb 07, 2007	3.392	3.397	3.359	3.371	1,419,845	-0.01(-0.37%)
Feb 06, 2007	3.389	3.397	3.383	3.384	1,678,430	-0.01(-0.34%)
Feb 05, 2007	3.372	3.406	3.372	3.395	1,602,654	-0.00(-0.03%)
Feb 02, 2007	3.401	3.409	3.373	3.396	2,345,255	-0.05(-1.56%)
Feb 01, 2007	3.422	3.451	3.417	3.450	867,631	+0.05(+1.49%)
Jan 31, 2007	3.438	3.448	3.400	3.400	1,334,598	-0.05(-1.44%)
Jan 30, 2007	3.440	3.455	3.438	3.449	515,274	+0.01(+0.34%)
Jan 29, 2007	3.455	3.470	3.434	3.438	722,710	-0.02(-0.67%)
Jan 26, 2007	3.438	3.465	3.429	3.461	765,333	+0.03(+0.92%)
Jan 25, 2007	3.463	3.463	3.428	3.429	1,557,189	-0.01(-0.28%)
Jan 24, 2007	3.426	3.439	3.413	3.439	1,161,261	-0.00(-0.06%)
Jan 23, 2007	3.413	3.448	3.413	3.441	1,905,757	+0.02(+0.49%)
Jan 22, 2007	3.436	3.450	3.416	3.424	1,035,284	-0.03(-0.83%)
Jan 19, 2007	3.442	3.467	3.441	3.452	837,320	+0.01(+0.15%)
Jan 18, 2007	3.465	3.481	3.439	3.447	1,237,037	-0.02(-0.49%)
Jan 17, 2007	3.470	3.479	3.454	3.464	1,687,902	-0.05(-1.38%)
Jan 16, 2007	3.518	3.554	3.502	3.512	1,362,067	-0.04(-1.10%)
Jan 12, 2007	3.540	3.603	3.540	3.552	1,255,033	+0.01(+0.33%)
Jan 11, 2007	3.525	3.566	3.525	3.540	1,966,377	-0.01(-0.33%)
Jan 10, 2007	3.526	3.562	3.503	3.552	2,429,556	+0.00(+0.12%)
Jan 09, 2007	3.555	3.559	3.498	3.547	4,340,049	-0.02(-0.59%)
Jan 08, 2007	3.576	3.592	3.561	3.568	843,003	-0.01(-0.18%)
Jan 05, 2007	3.662	3.662	3.545	3.575	2,044,047	-0.09(-2.39%)
Jan 04, 2007	3.658	3.713	3.644	3.662	1,727,684	-0.00(-0.03%)
Jan 03, 2007	3.627	3.737	3.613	3.663	2,747,813	+0.03(+0.87%)
Dec 29, 2006	3.617	3.655	3.615	3.632	638,409	-0.03(-0.69%)
Dec 28, 2006	3.602	3.659	3.600	3.657	792,802	+0.05(+1.46%)
Dec 27, 2006	3.580	3.630	3.568	3.604	877,102	+0.02(+0.44%)
Dec 26, 2006	3.596	3.613	3.585	3.588	320,152	-0.01(-0.32%)
Dec 22, 2006	3.634	3.634	3.581	3.600	623,254	-0.02(-0.67%)
Dec 21, 2006	3.632	3.654	3.616	3.624	914,043	-0.03(-0.78%)
Dec 20, 2006	3.641	3.687	3.638	3.653	1,041,914	+0.02(+0.64%)
Dec 19, 2006	3.634	3.656	3.602	3.630	6,009,954	+0.00(+0.06%)
Dec 18, 2006	3.630	3.652	3.605	3.628	7,365,391	-0.02(-0.58%)
Dec 15, 2006	3.674	3.694	3.639	3.649	1,153,684	-0.04(-1.12%)
Dec 14, 2006	3.719	3.720	3.659	3.690	1,715,370	-0.03(-0.85%)
Dec 13, 2006	3.761	3.796	3.711	3.722	1,157,472	-0.05(-1.34%)
Dec 12, 2006	3.716	3.801	3.706	3.772	979,400	+0.03(+0.85%)
Dec 11, 2006	3.764	3.766	3.727	3.741	658,300	-0.03(-0.84%)
Dec 08, 2006	3.790	3.790	3.741	3.772	1,377,222	+0.01(+0.17%)
Dec 07, 2006	3.748	3.789	3.738	3.766	956,667	+0.03(+0.71%)
Dec 06, 2006	3.723	3.755	3.696	3.739	1,036,231	-0.01(-0.23%)
Dec 05, 2006	3.738	3.765	3.723	3.748	855,317	+0.02(+0.42%)
Dec 04, 2006	3.685	3.746	3.685	3.732	1,364,908	+0.06(+1.58%)
Dec 01, 2006	3.696	3.733	3.649	3.674	1,773,149	-0.05(-1.36%)
Nov 30, 2006	3.719	3.731	3.678	3.725	1,381,010	+0.00(+0.03%)
Nov 29, 2006	3.752	3.769	3.696	3.724	1,345,964	-0.03(-0.70%)
Nov 28, 2006	3.695	3.772	3.674	3.750	1,498,463	+0.03(+0.77%)
Nov 27, 2006	3.729	3.729	3.680	3.722	1,260,717	-0.00(-0.11%)
Nov 24, 2006	3.709	3.742	3.708	3.726	340,043	+0.03(+0.94%)
Nov 22, 2006	3.691	3.710	3.659	3.691	988,872	+0.00(+0.03%)
Nov 21, 2006	3.629	3.714	3.617	3.690	1,125,268	+0.06(+1.69%)
Nov 20, 2006	3.625	3.662	3.598	3.629	1,294,816	+0.02(+0.59%)
Nov 17, 2006	3.614	3.644	3.579	3.607	1,655,697	+0.02(+0.44%)
Nov 16, 2006	3.601	3.636	3.574	3.592	1,148,948	-0.09(-2.38%)
Nov 15, 2006	3.549	3.679	3.539	3.679	1,440,684	+0.10(+2.92%)
Nov 14, 2006	3.573	3.622	3.562	3.575	1,198,202	+0.00(+0.03%)
Nov 13, 2006	3.607	3.607	3.556	3.574	2,258,113	-0.06(-1.63%)
Nov 10, 2006	3.675	3.686	3.621	3.633	2,265,691	-0.05(-1.23%)
Nov 09, 2006	3.680	3.707	3.651	3.678	1,103,482	-0.01(-0.14%)
Nov 08, 2006	3.613	3.695	3.613	3.684	974,664	+0.04(+1.10%)
Nov 07, 2006	3.622	3.652	3.617	3.643	1,068,436	+0.06(+1.80%)
Nov 06, 2006	3.576	3.633	3.565	3.579	1,396,166	-0.02(-0.56%)
Nov 03, 2006	3.635	3.641	3.543	3.599	1,756,100	-0.02(-0.47%)
Nov 02, 2006	3.537	3.676	3.528	3.616	1,859,344	+0.07(+2.12%)
Nov 01, 2006	3.506	3.610	3.489	3.541	1,558,136	-0.04(-1.06%)
Oct 31, 2006	3.483	3.579	3.470	3.579	1,404,690	+0.10(+2.82%)
Oct 30, 2006	3.476	3.493	3.465	3.481	792,802	+0.01(+0.21%)
Oct 27, 2006	3.452	3.490	3.452	3.473	1,450,156	+0.02(+0.61%)
Oct 26, 2006	3.441	3.477	3.425	3.452	875,208	+0.00(+0.06%)
Oct 25, 2006	3.398	3.468	3.388	3.450	1,744,733	+0.04(+1.15%)
Oct 24, 2006	3.368	3.413	3.339	3.411	736,918	+0.03(+0.87%)
Oct 23, 2006	3.363	3.413	3.359	3.382	769,122	+0.01(+0.31%)
Oct 20, 2006	3.371	3.381	3.354	3.371	704,713	+0.02(+0.73%)
Oct 19, 2006	3.297	3.357	3.288	3.347	946,248	+0.06(+1.90%)
Oct 18, 2006	3.283	3.306	3.255	3.284	695,241	+0.00(+0.10%)
Oct 17, 2006	3.275	3.283	3.235	3.281	734,076	+0.01(+0.42%)
Oct 16, 2006	3.262	3.277	3.243	3.268	695,241	+0.00(+0.03%)
Oct 13, 2006	3.266	3.273	3.228	3.266	1,428,370	+0.00(+0.00%)
Oct 12, 2006	3.215	3.285	3.215	3.266	1,259,769	+0.05(+1.54%)
Oct 11, 2006	3.271	3.287	3.201	3.217	1,730,526	-0.07(-2.06%)
Oct 10, 2006	3.309	3.337	3.268	3.284	1,287,238	-0.02(-0.61%)
Oct 09, 2006	3.309	3.336	3.284	3.304	354,251	-0.02(-0.64%)
Oct 06, 2006	3.333	3.355	3.302	3.326	1,123,373	-0.01(-0.41%)
Oct 05, 2006	3.390	3.390	3.326	3.339	1,102,535	-0.03(-0.82%)
Oct 04, 2006	3.377	3.377	3.335	3.367	727,446	-0.01(-0.37%)
Oct 03, 2006	3.394	3.406	3.364	3.379	758,703	-0.04(-1.20%)
Oct 02, 2006	3.400	3.436	3.388	3.421	932,987	+0.01(+0.31%)
Sep 29, 2006	3.433	3.434	3.390	3.410	904,571	-0.05(-1.40%)
Sep 28, 2006	3.452	3.473	3.420	3.459	963,297	+0.03(+0.83%)
Sep 27, 2006	3.394	3.439	3.385	3.430	971,822	+0.04(+1.06%)
Sep 26, 2006	3.400	3.425	3.391	3.394	575,894	-0.02(-0.56%)
Sep 25, 2006	3.357	3.426	3.357	3.413	1,117,690	+0.05(+1.51%)
Sep 22, 2006	3.412	3.412	3.339	3.363	841,109	-0.03(-0.87%)
Sep 21, 2006	3.371	3.431	3.371	3.392	891,310	+0.01(+0.41%)
Sep 20, 2006	3.413	3.425	3.368	3.378	1,018,235	-0.01(-0.40%)
Sep 19, 2006	3.425	3.458	3.378	3.392	1,133,792	-0.03(-1.02%)
Sep 18, 2006	3.417	3.455	3.382	3.427	1,612,126	+0.03(+0.81%)
Sep 15, 2006	3.357	3.417	3.357	3.400	1,338,387	+0.04(+1.16%)
Sep 14, 2006	3.341	3.397	3.341	3.360	877,102	+0.01(+0.41%)
Sep 13, 2006	3.320	3.354	3.288	3.347	766,281	+0.02(+0.63%)
Sep 12, 2006	3.280	3.329	3.280	3.326	1,170,733	+0.03(+1.06%)
Sep 11, 2006	3.288	3.314	3.242	3.291	1,522,143	-0.02(-0.70%)
Sep 08, 2006	3.340	3.340	3.299	3.314	633,673	-0.02(-0.63%)
Sep 07, 2006	3.318	3.368	3.287	3.335	1,223,776	-0.05(-1.44%)
Sep 06, 2006	3.458	3.467	3.367	3.384	1,533,509	-0.08(-2.41%)
Sep 05, 2006	3.462	3.469	3.449	3.467	812,693	-0.02(-0.61%)
Sep 01, 2006	3.479	3.514	3.468	3.488	734,076	+0.01(+0.18%)
Aug 31, 2006	3.486	3.495	3.469	3.482	536,112	-0.00(-0.03%)
Aug 30, 2006	3.505	3.505	3.464	3.483	832,584	-0.02(-0.63%)
Aug 29, 2006	3.500	3.512	3.480	3.505	1,248,403	+0.01(+0.15%)
Aug 28, 2006	3.432	3.519	3.426	3.500	1,467,205	+0.06(+1.87%)
Aug 25, 2006	3.442	3.471	3.433	3.435	1,022,971	+0.01(+0.28%)
Aug 24, 2006	3.458	3.458	3.405	3.426	896,046	-0.02(-0.58%)
Aug 23, 2006	3.394	3.446	3.390	3.446	1,113,901	+0.06(+1.81%)
Aug 22, 2006	3.370	3.407	3.357	3.385	622,307	+0.02(+0.53%)
Aug 21, 2006	3.351	3.371	3.342	3.367	713,238	+0.04(+1.24%)
Aug 18, 2006	3.347	3.361	3.313	3.326	1,094,010	-0.04(-1.19%)
Aug 17, 2006	3.342	3.371	3.322	3.366	1,149,895	+0.01(+0.19%)
Aug 16, 2006	3.386	3.429	3.349	3.359	1,126,215	+0.00(+0.00%)
Aug 15, 2006	3.337	3.371	3.325	3.359	844,898	+0.04(+1.08%)
Aug 14, 2006	3.376	3.386	3.311	3.324	954,772	-0.05(-1.56%)
Aug 11, 2006	3.432	3.441	3.370	3.376	1,119,585	-0.09(-2.65%)
Aug 10, 2006	3.409	3.468	3.404	3.468	1,288,185	+0.03(+0.77%)
Aug 09, 2006	3.447	3.491	3.419	3.442	1,064,647	+0.00(+0.09%)
Aug 08, 2006	3.443	3.486	3.412	3.439	1,291,027	+0.02(+0.56%)
Aug 07, 2006	3.431	3.467	3.405	3.420	744,495	-0.00(-0.12%)
Aug 04, 2006	3.427	3.441	3.400	3.424	1,971,113	-0.00(-0.09%)
Aug 03, 2006	3.419	3.454	3.415	3.427	1,879,235	-0.01(-0.43%)
Aug 02, 2006	3.422	3.468	3.411	3.442	1,397,113	+0.02(+0.62%)
Aug 01, 2006	3.368	3.422	3.332	3.421	1,167,891	+0.04(+1.12%)
Jul 31, 2006	3.400	3.435	3.377	3.383	1,707,793	+0.00(+0.00%)
Jul 28, 2006	3.363	3.425	3.363	3.383	1,547,717	+0.02(+0.69%)
Jul 27, 2006	3.407	3.455	3.348	3.359	1,454,892	-0.04(-1.06%)
Jul 26, 2006	3.310	3.407	3.310	3.395	1,202,938	+0.07(+2.26%)
Jul 25, 2006	3.294	3.339	3.294	3.320	1,332,703	+0.04(+1.13%)
Jul 24, 2006	3.257	3.292	3.243	3.283	611,888	+0.04(+1.14%)
Jul 21, 2006	3.228	3.254	3.214	3.246	764,386	+0.02(+0.56%)
Jul 20, 2006	3.220	3.259	3.220	3.228	888,469	-0.00(-0.10%)
Jul 19, 2006	3.223	3.242	3.205	3.232	767,228	+0.00(+0.10%)
Jul 18, 2006	3.247	3.265	3.220	3.228	816,482	-0.01(-0.36%)
Jul 17, 2006	3.289	3.289	3.226	3.240	2,198,440	-0.06(-1.73%)
Jul 14, 2006	3.302	3.310	3.282	3.297	1,062,753	+0.01(+0.19%)
Jul 13, 2006	3.299	3.318	3.283	3.291	2,136,872	-0.00(-0.03%)
Jul 12, 2006	3.309	3.309	3.288	3.292	3,401,378	-0.02(-0.70%)
Jul 11, 2006	3.274	3.319	3.274	3.315	964,244	+0.02(+0.67%)
Jul 10, 2006	3.326	3.332	3.265	3.293	3,445,896	-0.03(-0.92%)
Jul 07, 2006	3.306	3.342	3.278	3.324	3,722,477	+0.06(+1.78%)
Jul 06, 2006	3.271	3.297	3.254	3.265	1,194,413	-0.01(-0.32%)
Jul 05, 2006	3.257	3.282	3.235	3.276	6,199,394	+0.03(+0.84%)
Jul 03, 2006	3.216	3.252	3.202	3.249	292,683	+0.02(+0.65%)
Jun 30, 2006	3.235	3.256	3.216	3.227	1,518,354	-0.01(-0.20%)
Jun 29, 2006	3.176	3.246	3.176	3.234	6,453,242	+0.07(+2.30%)
Jun 28, 2006	3.146	3.176	3.140	3.161	1,308,076	+0.02(+0.77%)
Jun 27, 2006	3.168	3.168	3.133	3.137	6,391,674	-0.03(-1.07%)
Jun 26, 2006	3.114	3.187	3.112	3.170	7,067,972	+0.03(+0.87%)
Jun 23, 2006	3.075	3.154	3.063	3.143	6,627,526	+0.05(+1.53%)
Jun 22, 2006	3.130	3.139	3.082	3.095	787,119	-0.04(-1.31%)
Jun 21, 2006	3.169	3.177	3.130	3.137	993,607	-0.01(-0.34%)
Jun 20, 2006	3.183	3.185	3.137	3.147	761,545	-0.02(-0.50%)
Jun 19, 2006	3.175	3.175	3.141	3.163	1,231,354	-0.01(-0.37%)
Jun 16, 2006	3.190	3.198	3.162	3.175	1,548,664	-0.01(-0.33%)
Jun 15, 2006	3.142	3.194	3.119	3.185	2,381,249	+0.03(+1.11%)
Jun 14, 2006	3.137	3.177	3.127	3.150	831,637	+0.02(+0.64%)
Jun 13, 2006	3.220	3.240	3.122	3.130	1,324,179	-0.10(-3.04%)
Jun 12, 2006	3.247	3.272	3.211	3.228	1,143,264	+0.00(+0.03%)
Jun 09, 2006	3.236	3.253	3.224	3.227	1,116,743	+0.05(+1.56%)
Jun 08, 2006	3.167	3.184	3.114	3.178	1,952,169	+0.01(+0.17%)
Jun 07, 2006	3.298	3.298	3.168	3.173	1,267,347	-0.07(-2.15%)
Jun 06, 2006	3.278	3.298	3.226	3.242	2,489,229	-0.06(-1.76%)
Jun 05, 2006	3.354	3.354	3.294	3.300	1,883,024	-0.04(-1.23%)
Jun 02, 2006	3.363	3.368	3.336	3.341	2,881,368	+0.01(+0.16%)