Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.616	3.654	3.614	3.631	638,527	-0.03(-0.69%)
Dec 28, 2006	3.602	3.659	3.599	3.656	792,949	+0.05(+1.46%)
Dec 27, 2006	3.579	3.629	3.568	3.604	877,265	+0.02(+0.44%)
Dec 26, 2006	3.595	3.612	3.585	3.588	320,211	-0.01(-0.32%)
Dec 22, 2006	3.633	3.633	3.580	3.599	623,369	-0.02(-0.67%)
Dec 21, 2006	3.631	3.653	3.615	3.624	914,212	-0.03(-0.78%)
Dec 20, 2006	3.641	3.686	3.637	3.652	1,042,107	+0.02(+0.64%)
Dec 19, 2006	3.633	3.655	3.602	3.629	6,011,066	+0.00(+0.06%)
Dec 18, 2006	3.629	3.651	3.605	3.627	7,366,753	-0.02(-0.58%)
Dec 15, 2006	3.673	3.693	3.638	3.648	1,153,897	-0.04(-1.12%)
Dec 14, 2006	3.719	3.720	3.659	3.689	1,715,688	-0.03(-0.85%)
Dec 13, 2006	3.760	3.796	3.710	3.721	1,157,686	-0.05(-1.34%)
Dec 12, 2006	3.716	3.800	3.705	3.771	979,581	+0.03(+0.85%)
Dec 11, 2006	3.763	3.765	3.726	3.740	658,422	-0.03(-0.84%)
Dec 08, 2006	3.789	3.789	3.740	3.771	1,377,476	+0.01(+0.17%)
Dec 07, 2006	3.747	3.788	3.738	3.765	956,844	+0.03(+0.71%)
Dec 06, 2006	3.722	3.755	3.695	3.739	1,036,423	-0.01(-0.23%)
Dec 05, 2006	3.738	3.764	3.722	3.747	855,475	+0.02(+0.42%)
Dec 04, 2006	3.684	3.745	3.684	3.731	1,365,161	+0.06(+1.58%)
Dec 01, 2006	3.695	3.732	3.648	3.673	1,773,477	-0.05(-1.36%)
Nov 30, 2006	3.719	3.730	3.678	3.724	1,381,266	+0.00(+0.03%)
Nov 29, 2006	3.751	3.768	3.695	3.723	1,346,213	-0.03(-0.70%)
Nov 28, 2006	3.694	3.771	3.673	3.749	1,498,740	+0.03(+0.77%)
Nov 27, 2006	3.728	3.728	3.680	3.721	1,260,950	-0.00(-0.11%)
Nov 24, 2006	3.708	3.741	3.707	3.725	340,106	+0.03(+0.94%)
Nov 22, 2006	3.690	3.709	3.659	3.690	989,054	+0.00(+0.03%)
Nov 21, 2006	3.628	3.713	3.616	3.689	1,125,476	+0.06(+1.69%)
Nov 20, 2006	3.625	3.662	3.597	3.628	1,295,055	+0.02(+0.59%)
Nov 17, 2006	3.613	3.644	3.578	3.607	1,656,003	+0.02(+0.44%)
Nov 16, 2006	3.600	3.635	3.573	3.591	1,149,160	-0.09(-2.38%)
Nov 15, 2006	3.549	3.679	3.538	3.679	1,440,950	+0.10(+2.92%)
Nov 14, 2006	3.572	3.622	3.561	3.574	1,198,423	+0.00(+0.03%)
Nov 13, 2006	3.607	3.607	3.555	3.573	2,258,531	-0.06(-1.63%)
Nov 10, 2006	3.674	3.685	3.621	3.632	2,266,110	-0.05(-1.23%)
Nov 09, 2006	3.680	3.706	3.650	3.678	1,103,686	-0.01(-0.14%)
Nov 08, 2006	3.612	3.694	3.612	3.683	974,844	+0.04(+1.10%)
Nov 07, 2006	3.622	3.651	3.616	3.643	1,068,634	+0.06(+1.80%)
Nov 06, 2006	3.575	3.632	3.565	3.578	1,396,424	-0.02(-0.56%)
Nov 03, 2006	3.634	3.641	3.542	3.598	1,756,425	-0.02(-0.47%)
Nov 02, 2006	3.536	3.675	3.528	3.615	1,859,688	+0.07(+2.12%)
Nov 01, 2006	3.505	3.609	3.489	3.540	1,558,424	-0.04(-1.06%)
Oct 31, 2006	3.482	3.578	3.470	3.578	1,404,950	+0.10(+2.82%)
Oct 30, 2006	3.475	3.493	3.464	3.480	792,949	+0.01(+0.21%)
Oct 27, 2006	3.452	3.490	3.452	3.473	1,450,424	+0.02(+0.61%)
Oct 26, 2006	3.440	3.476	3.424	3.452	875,370	+0.00(+0.06%)
Oct 25, 2006	3.398	3.467	3.387	3.450	1,745,056	+0.04(+1.15%)
Oct 24, 2006	3.367	3.413	3.339	3.410	737,054	+0.03(+0.87%)
Oct 23, 2006	3.362	3.413	3.359	3.381	769,264	+0.01(+0.31%)
Oct 20, 2006	3.370	3.380	3.353	3.370	704,843	+0.02(+0.73%)
Oct 19, 2006	3.296	3.357	3.287	3.346	946,423	+0.06(+1.90%)
Oct 18, 2006	3.283	3.305	3.254	3.284	695,370	+0.00(+0.10%)
Oct 17, 2006	3.274	3.283	3.234	3.281	734,212	+0.01(+0.42%)
Oct 16, 2006	3.262	3.276	3.243	3.267	695,370	+0.00(+0.03%)
Oct 13, 2006	3.266	3.272	3.228	3.266	1,428,634	+0.00(+0.00%)
Oct 12, 2006	3.214	3.285	3.214	3.266	1,260,002	+0.05(+1.54%)
Oct 11, 2006	3.270	3.286	3.200	3.216	1,730,846	-0.07(-2.06%)
Oct 10, 2006	3.308	3.337	3.267	3.284	1,287,476	-0.02(-0.61%)
Oct 09, 2006	3.308	3.336	3.284	3.304	354,316	-0.02(-0.63%)
Oct 06, 2006	3.332	3.355	3.302	3.325	1,123,581	-0.01(-0.41%)
Oct 05, 2006	3.389	3.389	3.325	3.339	1,102,739	-0.03(-0.82%)
Oct 04, 2006	3.377	3.377	3.334	3.366	727,580	-0.01(-0.37%)
Oct 03, 2006	3.394	3.405	3.363	3.379	758,843	-0.04(-1.20%)
Oct 02, 2006	3.399	3.436	3.387	3.420	933,160	+0.01(+0.31%)
Sep 29, 2006	3.433	3.434	3.389	3.409	904,738	-0.05(-1.40%)
Sep 28, 2006	3.452	3.473	3.419	3.458	963,475	+0.03(+0.83%)
Sep 27, 2006	3.394	3.438	3.384	3.429	972,002	+0.04(+1.06%)
Sep 26, 2006	3.399	3.424	3.390	3.394	576,001	-0.02(-0.56%)
Sep 25, 2006	3.357	3.425	3.357	3.413	1,117,897	+0.05(+1.51%)
Sep 22, 2006	3.412	3.412	3.339	3.362	841,265	-0.03(-0.87%)
Sep 21, 2006	3.370	3.431	3.370	3.391	891,475	+0.01(+0.41%)
Sep 20, 2006	3.413	3.424	3.368	3.378	1,018,423	-0.01(-0.40%)
Sep 19, 2006	3.424	3.457	3.378	3.391	1,134,002	-0.03(-1.02%)
Sep 18, 2006	3.417	3.455	3.381	3.426	1,612,424	+0.03(+0.81%)
Sep 15, 2006	3.357	3.417	3.357	3.399	1,338,634	+0.04(+1.16%)
Sep 14, 2006	3.341	3.397	3.341	3.360	877,265	+0.01(+0.41%)
Sep 13, 2006	3.320	3.353	3.287	3.346	766,422	+0.02(+0.63%)
Sep 12, 2006	3.280	3.328	3.280	3.325	1,170,950	+0.03(+1.06%)
Sep 11, 2006	3.287	3.313	3.242	3.290	1,522,424	-0.02(-0.70%)
Sep 08, 2006	3.340	3.340	3.299	3.313	633,790	-0.02(-0.63%)
Sep 07, 2006	3.318	3.367	3.286	3.334	1,224,002	-0.05(-1.44%)
Sep 06, 2006	3.457	3.466	3.366	3.383	1,533,792	-0.08(-2.41%)
Sep 05, 2006	3.461	3.469	3.448	3.466	812,843	-0.02(-0.61%)
Sep 01, 2006	3.478	3.513	3.467	3.488	734,212	+0.01(+0.18%)
Aug 31, 2006	3.485	3.494	3.469	3.481	536,211	-0.00(-0.03%)
Aug 30, 2006	3.504	3.504	3.463	3.482	832,738	-0.02(-0.63%)
Aug 29, 2006	3.499	3.512	3.479	3.504	1,248,634	+0.01(+0.15%)
Aug 28, 2006	3.432	3.519	3.425	3.499	1,467,477	+0.06(+1.87%)
Aug 25, 2006	3.441	3.471	3.433	3.435	1,023,160	+0.01(+0.28%)
Aug 24, 2006	3.457	3.457	3.404	3.425	896,212	-0.02(-0.58%)
Aug 23, 2006	3.394	3.445	3.389	3.445	1,114,107	+0.06(+1.81%)
Aug 22, 2006	3.369	3.406	3.357	3.384	622,422	+0.02(+0.53%)
Aug 21, 2006	3.350	3.370	3.342	3.366	713,370	+0.04(+1.24%)
Aug 18, 2006	3.346	3.361	3.312	3.325	1,094,213	-0.04(-1.19%)
Aug 17, 2006	3.342	3.370	3.322	3.365	1,150,107	+0.01(+0.19%)
Aug 16, 2006	3.385	3.428	3.348	3.359	1,126,423	+0.00(+0.00%)
Aug 15, 2006	3.337	3.370	3.324	3.359	845,054	+0.04(+1.08%)
Aug 14, 2006	3.376	3.385	3.310	3.323	954,949	-0.05(-1.56%)
Aug 11, 2006	3.432	3.440	3.369	3.376	1,119,792	-0.09(-2.65%)
Aug 10, 2006	3.408	3.467	3.403	3.467	1,288,424	+0.03(+0.77%)
Aug 09, 2006	3.446	3.491	3.418	3.441	1,064,844	+0.00(+0.09%)
Aug 08, 2006	3.442	3.485	3.412	3.438	1,291,266	+0.02(+0.56%)
Aug 07, 2006	3.431	3.466	3.404	3.419	744,633	-0.00(-0.12%)
Aug 04, 2006	3.426	3.440	3.399	3.423	1,971,478	-0.00(-0.09%)
Aug 03, 2006	3.418	3.454	3.415	3.426	1,879,583	-0.01(-0.43%)
Aug 02, 2006	3.421	3.467	3.410	3.441	1,397,371	+0.02(+0.62%)
Aug 01, 2006	3.367	3.421	3.331	3.420	1,168,107	+0.04(+1.12%)
Jul 31, 2006	3.399	3.435	3.377	3.382	1,708,109	+0.00(+0.00%)
Jul 28, 2006	3.362	3.424	3.362	3.382	1,548,003	+0.02(+0.69%)
Jul 27, 2006	3.406	3.455	3.347	3.359	1,455,161	-0.04(-1.06%)
Jul 26, 2006	3.309	3.406	3.309	3.395	1,203,160	+0.07(+2.26%)
Jul 25, 2006	3.293	3.339	3.293	3.320	1,332,950	+0.04(+1.13%)
Jul 24, 2006	3.256	3.291	3.243	3.283	612,001	+0.04(+1.14%)
Jul 21, 2006	3.228	3.253	3.213	3.246	764,528	+0.02(+0.56%)
Jul 20, 2006	3.219	3.258	3.219	3.228	888,633	-0.00(-0.10%)
Jul 19, 2006	3.223	3.242	3.205	3.231	767,370	+0.00(+0.10%)
Jul 18, 2006	3.247	3.265	3.219	3.228	816,633	-0.01(-0.36%)
Jul 17, 2006	3.288	3.288	3.226	3.239	2,198,847	-0.06(-1.73%)
Jul 14, 2006	3.302	3.309	3.282	3.296	1,062,949	+0.01(+0.19%)
Jul 13, 2006	3.299	3.318	3.283	3.290	2,137,268	-0.00(-0.03%)
Jul 12, 2006	3.308	3.308	3.287	3.291	3,402,007	-0.02(-0.70%)
Jul 11, 2006	3.273	3.319	3.273	3.314	964,423	+0.02(+0.67%)
Jul 10, 2006	3.325	3.331	3.265	3.292	3,446,534	-0.03(-0.92%)
Jul 07, 2006	3.305	3.342	3.277	3.323	3,723,166	+0.06(+1.78%)
Jul 06, 2006	3.270	3.296	3.253	3.265	1,194,634	-0.01(-0.32%)
Jul 05, 2006	3.256	3.282	3.234	3.275	6,200,540	+0.03(+0.84%)
Jul 03, 2006	3.215	3.251	3.201	3.248	292,737	+0.02(+0.65%)
Jun 30, 2006	3.234	3.255	3.215	3.227	1,518,635	-0.01(-0.20%)
Jun 29, 2006	3.175	3.246	3.175	3.233	6,454,435	+0.07(+2.30%)
Jun 28, 2006	3.146	3.175	3.139	3.160	1,308,318	+0.02(+0.77%)
Jun 27, 2006	3.168	3.168	3.133	3.136	6,392,856	-0.03(-1.07%)
Jun 26, 2006	3.114	3.187	3.112	3.170	7,069,279	+0.03(+0.87%)
Jun 23, 2006	3.075	3.153	3.062	3.142	6,628,751	+0.05(+1.53%)
Jun 22, 2006	3.130	3.138	3.081	3.095	787,264	-0.04(-1.31%)
Jun 21, 2006	3.169	3.176	3.130	3.136	993,791	-0.01(-0.34%)
Jun 20, 2006	3.182	3.185	3.136	3.147	761,685	-0.02(-0.50%)
Jun 19, 2006	3.174	3.174	3.140	3.162	1,231,581	-0.01(-0.37%)
Jun 16, 2006	3.190	3.197	3.161	3.174	1,548,950	-0.01(-0.33%)
Jun 15, 2006	3.141	3.193	3.118	3.185	2,381,689	+0.03(+1.11%)
Jun 14, 2006	3.136	3.176	3.127	3.150	831,791	+0.02(+0.64%)
Jun 13, 2006	3.219	3.239	3.121	3.130	1,324,424	-0.10(-3.04%)
Jun 12, 2006	3.247	3.271	3.210	3.228	1,143,476	+0.00(+0.03%)
Jun 09, 2006	3.235	3.252	3.224	3.227	1,116,949	+0.05(+1.56%)
Jun 08, 2006	3.167	3.184	3.114	3.177	1,952,530	+0.01(+0.17%)
Jun 07, 2006	3.298	3.298	3.168	3.172	1,267,581	-0.07(-2.15%)
Jun 06, 2006	3.277	3.298	3.226	3.242	2,489,689	-0.06(-1.76%)
Jun 05, 2006	3.353	3.353	3.293	3.300	1,883,372	-0.04(-1.23%)
Jun 02, 2006	3.362	3.367	3.336	3.341	2,881,901	+0.01(+0.16%)
Jun 01, 2006	3.337	3.345	3.295	3.336	4,421,378	+0.00(+0.00%)
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%)