Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.256	3.293	3.201	3.285	7,797,568	+0.02(+0.74%)
Dec 30, 2008	3.209	3.266	3.170	3.260	7,715,973	+0.06(+1.93%)
Dec 29, 2008	3.266	3.266	3.173	3.199	9,191,140	-0.05(-1.56%)
Dec 26, 2008	3.237	3.275	3.173	3.249	4,534,231	+0.01(+0.22%)
Dec 24, 2008	3.270	3.270	3.206	3.242	2,439,186	-0.00(-0.12%)
Dec 23, 2008	3.277	3.301	3.203	3.246	6,306,495	-0.02(-0.53%)
Dec 22, 2008	3.321	3.330	3.185	3.263	7,834,836	-0.01(-0.40%)
Dec 19, 2008	3.253	3.343	3.253	3.277	7,754,625	-0.02(-0.67%)
Dec 18, 2008	3.324	3.379	3.237	3.299	9,661,460	+0.01(+0.22%)
Dec 17, 2008	3.329	3.378	3.263	3.292	6,724,066	-0.06(-1.78%)
Dec 16, 2008	3.244	3.359	3.244	3.351	8,391,703	+0.12(+3.79%)
Dec 15, 2008	3.244	3.289	3.182	3.229	8,158,416	-0.00(-0.09%)
Dec 12, 2008	3.108	3.246	3.108	3.232	10,829,723	+0.05(+1.65%)
Dec 11, 2008	3.123	3.291	3.123	3.179	7,432,715	+0.05(+1.55%)
Dec 10, 2008	3.169	3.183	3.063	3.131	7,673,792	+0.05(+1.78%)
Dec 09, 2008	3.120	3.210	3.067	3.076	9,893,927	-0.12(-3.64%)
Dec 08, 2008	3.150	3.230	3.121	3.193	7,796,065	+0.16(+5.41%)
Dec 05, 2008	2.942	3.038	2.903	3.029	11,859,689	+0.02(+0.77%)
Dec 04, 2008	3.039	3.106	2.968	3.005	11,504,910	-0.04(-1.16%)
Dec 03, 2008	2.966	3.056	2.866	3.041	14,691,684	+0.09(+2.95%)
Dec 02, 2008	3.069	3.083	2.900	2.954	10,866,082	-0.11(-3.53%)
Dec 01, 2008	3.050	3.141	2.997	3.062	12,168,382	+0.07(+2.26%)
Nov 28, 2008	2.971	2.995	2.951	2.994	3,431,221	-0.00(-0.10%)
Nov 26, 2008	2.979	3.017	2.908	2.997	8,071,197	-0.02(-0.74%)
Nov 25, 2008	3.086	3.126	2.950	3.020	8,911,174	+0.02(+0.71%)
Nov 24, 2008	2.932	3.061	2.886	2.998	9,017,581	+0.11(+3.78%)
Nov 21, 2008	2.764	2.900	2.659	2.889	14,633,933	+0.20(+7.29%)
Nov 20, 2008	2.857	2.884	2.686	2.693	11,947,057	-0.19(-6.66%)
Nov 19, 2008	3.052	3.090	2.880	2.885	10,209,639	-0.17(-5.63%)
Nov 18, 2008	3.145	3.184	2.973	3.057	9,420,285	-0.17(-5.24%)
Nov 17, 2008	3.240	3.340	3.207	3.226	6,394,228	-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	12,191,148	+0.11(+3.55%)
Nov 12, 2008	3.394	3.394	3.201	3.216	6,117,999	-0.22(-6.33%)
Nov 11, 2008	3.394	3.492	3.375	3.433	5,360,674	-0.02(-0.67%)
Nov 10, 2008	3.488	3.557	3.398	3.457	5,016,127	-0.01(-0.32%)
Nov 07, 2008	3.549	3.574	3.411	3.468	6,718,709	+0.00(+0.03%)
Nov 06, 2008	3.601	3.651	3.400	3.467	7,774,544	-0.16(-4.49%)
Nov 05, 2008	3.727	3.780	3.601	3.630	7,058,580	-0.10(-2.55%)
Nov 04, 2008	3.645	3.762	3.636	3.725	5,355,198	+0.19(+5.50%)
Nov 03, 2008	3.525	3.561	3.472	3.530	5,170,538	+0.03(+0.87%)
Oct 31, 2008	3.490	3.570	3.354	3.500	7,215,107	+0.02(+0.67%)
Oct 30, 2008	3.384	3.496	3.308	3.477	7,245,761	+0.21(+6.28%)
Oct 29, 2008	3.157	3.387	3.133	3.271	7,818,376	+0.17(+5.48%)
Oct 28, 2008	2.995	3.117	2.878	3.102	6,365,669	+0.16(+5.58%)
Oct 27, 2008	3.010	3.104	2.928	2.938	6,453,413	-0.12(-3.84%)
Oct 24, 2008	2.954	3.098	2.840	3.055	7,874,516	-0.11(-3.39%)
Oct 23, 2008	3.099	3.234	2.991	3.162	9,102,537	-0.01(-0.29%)
Oct 22, 2008	3.301	3.311	3.072	3.171	8,517,298	-0.19(-5.60%)
Oct 21, 2008	3.339	3.429	3.284	3.359	10,010,536	-0.07(-2.01%)
Oct 20, 2008	3.177	3.428	3.177	3.428	10,008,311	+0.27(+8.41%)
Oct 17, 2008	2.934	3.251	2.906	3.162	12,065,910	+0.14(+4.76%)
Oct 16, 2008	2.939	3.019	2.792	3.019	15,128,819	+0.08(+2.58%)
Oct 15, 2008	3.181	3.278	2.929	2.943	15,186,758	-0.39(-11.63%)
Oct 14, 2008	3.529	3.712	3.222	3.330	18,565,606	-0.12(-3.49%)
Oct 13, 2008	3.033	3.456	3.033	3.451	6,105,415	+0.44(+14.46%)
Oct 10, 2008	2.939	3.083	2.661	3.015	18,768,228	-0.11(-3.43%)
Oct 09, 2008	3.391	3.476	3.069	3.122	9,408,640	-0.27(-8.02%)
Oct 08, 2008	3.206	3.461	3.206	3.394	15,928,028	+0.03(+0.99%)
Oct 07, 2008	3.701	3.701	3.359	3.360	10,873,704	-0.15(-4.24%)
Oct 06, 2008	3.597	3.606	3.298	3.509	13,496,216	-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	3.741	3.817	12,101,359	-0.08(-2.15%)
Oct 01, 2008	3.773	3.925	3.772	3.901	10,290,205	+0.05(+1.23%)
Sep 30, 2008	3.757	3.915	3.757	3.853	10,745,084	+0.12(+3.14%)
Sep 29, 2008	3.897	3.916	3.639	3.736	15,156,478	-0.23(-5.89%)
Sep 26, 2008	3.916	3.986	3.892	3.969	0	+0.02(+0.59%)
Sep 25, 2008	3.970	3.971	3.897	3.946	8,042,193	+0.00(+0.05%)
Sep 24, 2008	4.035	4.068	3.935	3.944	6,884,685	-0.08(-1.89%)
Sep 23, 2008	4.045	4.104	3.971	4.020	7,893,891	-0.01(-0.30%)
Sep 22, 2008	4.028	4.172	4.028	4.032	6,767,988	-0.03(-0.77%)
Sep 19, 2008	3.906	4.128	3.906	4.064	0	+0.07(+1.83%)
Sep 18, 2008	3.902	4.056	3.868	3.991	12,333,746	+0.13(+3.35%)
Sep 17, 2008	3.882	3.941	3.818	3.861	9,243,227	-0.07(-1.72%)
Sep 16, 2008	3.780	3.955	3.743	3.929	11,761,655	+0.10(+2.51%)
Sep 15, 2008	3.754	3.870	3.681	3.833	7,924,536	+0.02(+0.42%)
Sep 12, 2008	3.756	3.854	3.756	3.817	4,777,017	+0.05(+1.26%)
Sep 11, 2008	3.771	3.775	3.698	3.769	5,026,655	-0.01(-0.37%)
Sep 10, 2008	3.777	3.873	3.747	3.783	5,918,432	-0.00(-0.11%)
Sep 09, 2008	3.968	4.003	3.732	3.787	9,034,120	-0.17(-4.32%)
Sep 08, 2008	4.105	4.105	3.900	3.958	4,315,821	+0.04(+1.11%)
Sep 05, 2008	3.994	3.994	3.877	3.915	0	-0.05(-1.38%)
Sep 04, 2008	4.139	4.146	3.963	3.969	5,545,789	-0.16(-3.82%)
Sep 03, 2008	4.174	4.174	4.008	4.127	4,029,192	-0.03(-0.71%)
Sep 02, 2008	4.223	4.224	4.145	4.157	3,083,797	-0.09(-2.03%)
Aug 29, 2008	4.243	4.268	4.225	4.243	0	-0.03(-0.76%)
Aug 28, 2008	4.296	4.298	4.203	4.275	2,607,634	-0.01(-0.12%)
Aug 27, 2008	4.228	4.292	4.218	4.280	2,700,785	+0.08(+1.80%)
Aug 26, 2008	4.191	4.230	4.171	4.204	4,268,697	-0.02(-0.53%)
Aug 25, 2008	4.228	4.236	4.201	4.226	1,996,782	-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	4.259	2,200,502	+0.10(+2.48%)
Aug 20, 2008	4.133	4.192	4.123	4.156	3,459,642	+0.02(+0.37%)
Aug 19, 2008	4.103	4.199	4.094	4.140	2,647,809	+0.02(+0.39%)
Aug 18, 2008	4.122	4.150	4.088	4.124	1,717,153	+0.04(+0.94%)
Aug 15, 2008	4.145	4.145	4.055	4.086	0	-0.06(-1.51%)
Aug 14, 2008	4.099	4.155	4.077	4.149	3,017,891	+0.03(+0.71%)
Aug 13, 2008	4.157	4.169	4.076	4.119	4,677,026	-0.10(-2.33%)
Aug 12, 2008	4.253	4.268	4.190	4.217	3,107,947	-0.00(-0.07%)
Aug 11, 2008	4.194	4.220	4.135	4.220	2,576,634	+0.00(+0.05%)
Aug 08, 2008	4.236	4.247	4.169	4.218	2,434,728	-0.07(-1.60%)
Aug 07, 2008	4.250	4.332	4.250	4.287	3,203,025	+0.04(+0.93%)
Aug 06, 2008	4.252	4.311	4.237	4.248	4,168,221	-0.03(-0.71%)
Aug 05, 2008	4.279	4.326	4.219	4.278	4,706,119	-0.03(-0.80%)
Aug 04, 2008	4.350	4.367	4.276	4.312	2,453,550	-0.03(-0.70%)
Aug 01, 2008	4.465	4.470	4.314	4.343	5,866,444	-0.10(-2.16%)
Jul 31, 2008	4.313	4.533	4.284	4.439	6,291,311	+0.10(+2.28%)
Jul 30, 2008	4.302	4.361	4.227	4.340	4,121,216	+0.07(+1.59%)
Jul 29, 2008	4.272	4.291	4.174	4.272	3,263,050	+0.02(+0.48%)
Jul 28, 2008	4.298	4.349	4.239	4.252	2,077,428	-0.04(-0.87%)
Jul 25, 2008	4.307	4.326	4.239	4.289	2,701,121	+0.01(+0.33%)
Jul 24, 2008	4.324	4.406	4.249	4.275	3,289,701	-0.05(-1.10%)
Jul 23, 2008	4.357	4.379	4.280	4.323	3,020,125	-0.07(-1.68%)
Jul 22, 2008	4.289	4.398	4.289	4.396	3,374,815	+0.10(+2.23%)
Jul 21, 2008	4.280	4.341	4.280	4.300	3,995,009	+0.07(+1.65%)
Jul 18, 2008	4.265	4.329	4.218	4.230	3,048,298	+0.01(+0.19%)
Jul 17, 2008	4.326	4.373	4.153	4.222	3,552,140	-0.08(-1.83%)
Jul 16, 2008	4.265	4.338	4.223	4.301	3,231,792	+0.01(+0.33%)
Jul 15, 2008	4.370	4.380	4.264	4.287	3,563,894	-0.11(-2.42%)
Jul 14, 2008	4.249	4.442	4.249	4.393	4,346,130	+0.16(+3.73%)
Jul 11, 2008	4.144	4.252	4.135	4.236	3,360,234	+0.06(+1.53%)
Jul 10, 2008	4.152	4.201	4.114	4.172	2,295,086	+0.05(+1.13%)
Jul 09, 2008	4.168	4.206	4.118	4.125	2,907,104	-0.01(-0.29%)
Jul 08, 2008	4.148	4.148	4.077	4.137	3,456,291	-0.02(-0.56%)
Jul 07, 2008	4.272	4.272	4.133	4.161	4,580,781	-0.15(-3.47%)
Jul 04, 2008	4.342	4.375	4.205	4.310	2,543,418	+0.00(+0.00%)
Jul 03, 2008	4.342	4.375	4.205	4.310	2,543,418	-0.04(-0.93%)
Jul 02, 2008	4.457	4.497	4.335	4.351	4,080,290	-0.06(-1.35%)
Jul 01, 2008	4.320	4.451	4.311	4.411	1,480,870	+0.04(+0.97%)
Jun 30, 2008	4.398	4.442	4.341	4.368	4,234,256	+0.02(+0.51%)
Jun 27, 2008	4.573	4.573	4.325	4.346	3,132,443	-0.06(-1.42%)
Jun 26, 2008	4.463	4.470	4.360	4.409	2,008,882	-0.04(-0.98%)
Jun 25, 2008	4.449	4.475	4.382	4.452	2,182,619	+0.04(+0.94%)
Jun 24, 2008	4.458	4.474	4.386	4.411	2,313,493	-0.09(-2.04%)
Jun 23, 2008	4.516	4.549	4.467	4.503	3,927,234	+0.05(+1.02%)
Jun 20, 2008	4.508	4.526	4.442	4.457	2,065,872	-0.04(-0.90%)
Jun 19, 2008	4.587	4.593	4.480	4.498	3,506,825	-0.09(-1.88%)
Jun 18, 2008	4.494	4.591	4.488	4.583	2,476,296	+0.07(+1.52%)
Jun 17, 2008	4.423	4.529	4.418	4.515	1,967,373	+0.10(+2.15%)
Jun 16, 2008	4.416	4.440	4.392	4.420	3,180,823	+0.04(+0.92%)
Jun 13, 2008	4.340	4.400	4.340	4.379	2,191,170	+0.01(+0.32%)
Jun 12, 2008	4.430	4.436	4.359	4.365	2,875,332	-0.07(-1.60%)
Jun 11, 2008	4.412	4.469	4.412	4.436	2,197,902	+0.03(+0.67%)
Jun 10, 2008	4.410	4.492	4.376	4.406	4,349,491	-0.11(-2.38%)
Jun 09, 2008	4.518	4.581	4.493	4.514	2,952,973	-0.02(-0.42%)
Jun 06, 2008	4.548	4.587	4.531	4.533	1,974,046	+0.01(+0.13%)
Jun 05, 2008	4.555	4.556	4.481	4.527	3,100,296	-0.03(-0.62%)
Jun 04, 2008	4.585	4.601	4.513	4.555	3,692,711	-0.01(-0.16%)
Jun 03, 2008	4.568	4.730	4.534	4.562	8,375,234	+0.02(+0.47%)
Jun 02, 2008	4.471	4.541	4.445	4.541	2,565,819	+0.03(+0.61%)
May 30, 2008	4.576	4.600	4.480	4.514	4,244,488	-0.07(-1.63%)
May 29, 2008	4.588	4.646	4.575	4.589	1,993,659	+0.05(+1.02%)
May 28, 2008	4.464	4.586	4.464	4.542	2,200,532	+0.06(+1.31%)
May 27, 2008	4.593	4.593	4.441	4.483	5,206,145	-0.14(-3.00%)
May 26, 2008	4.596	4.653	4.570	4.622	0	+0.00(+0.00%)
May 23, 2008	4.596	4.653	4.570	4.622	1,735,708	+0.00(+0.07%)
May 22, 2008	4.641	4.653	4.601	4.619	1,403,823	+0.00(+0.02%)
May 21, 2008	4.642	4.675	4.597	4.618	1,408,637	-0.00(-0.04%)
May 20, 2008	4.514	4.641	4.511	4.620	2,320,314	+0.12(+2.58%)
May 19, 2008	4.472	4.527	4.472	4.504	931,130	+0.01(+0.11%)
May 16, 2008	4.523	4.531	4.466	4.499	1,152,812	+0.02(+0.52%)
May 15, 2008	4.455	4.489	4.420	4.475	1,638,622	+0.03(+0.71%)
May 14, 2008	4.425	4.464	4.416	4.444	1,291,712	+0.05(+1.22%)
May 13, 2008	4.429	4.429	4.366	4.390	1,470,125	-0.07(-1.54%)
May 12, 2008	4.438	4.463	4.375	4.459	1,320,291	+0.04(+0.85%)
May 09, 2008	4.342	4.451	4.337	4.422	2,048,810	+0.12(+2.75%)
May 08, 2008	4.283	4.330	4.266	4.303	1,781,942	-0.02(-0.35%)
May 07, 2008	4.247	4.353	4.234	4.318	2,078,555	+0.10(+2.40%)
May 06, 2008	4.142	4.232	4.122	4.217	1,422,091	+0.08(+1.98%)
May 05, 2008	4.165	4.192	4.126	4.135	1,746,819	-0.01(-0.27%)
May 02, 2008	4.132	4.179	4.115	4.146	1,488,294	+0.04(+0.91%)
May 01, 2008	4.149	4.154	4.072	4.109	1,451,461	-0.06(-1.36%)
Apr 30, 2008	4.140	4.211	4.119	4.166	2,053,683	+0.00(+0.02%)
Apr 29, 2008	4.273	4.273	4.159	4.165	1,341,446	-0.08(-1.88%)
Apr 28, 2008	4.214	4.258	4.214	4.245	1,610,073	+0.05(+1.08%)
Apr 25, 2008	4.257	4.266	4.175	4.199	2,195,925	-0.03(-0.69%)
Apr 24, 2008	4.227	4.256	4.195	4.228	1,302,715	-0.01(-0.17%)
Apr 23, 2008	4.230	4.266	4.215	4.236	1,157,606	-0.05(-1.18%)
Apr 22, 2008	4.241	4.314	4.232	4.286	1,205,748	+0.01(+0.17%)
Apr 21, 2008	4.288	4.308	4.255	4.279	1,818,587	-0.01(-0.21%)
Apr 18, 2008	4.311	4.311	4.242	4.288	1,356,976	+0.05(+1.19%)
Apr 17, 2008	4.256	4.275	4.216	4.238	1,438,650	-0.05(-1.16%)
Apr 16, 2008	4.276	4.300	4.243	4.287	1,874,816	+0.09(+2.05%)
Apr 15, 2008	4.199	4.231	4.182	4.201	1,879,027	+0.02(+0.44%)
Apr 14, 2008	4.122	4.214	4.122	4.183	1,549,762	+0.05(+1.17%)
Apr 11, 2008	4.160	4.182	4.124	4.134	1,297,960	-0.07(-1.73%)
Apr 10, 2008	4.201	4.207	4.141	4.207	3,061,871	+0.01(+0.29%)
Apr 09, 2008	4.234	4.234	4.170	4.195	2,917,197	-0.04(-0.93%)
Apr 08, 2008	4.184	4.262	4.184	4.234	3,401,585	-0.01(-0.19%)
Apr 07, 2008	4.266	4.309	4.242	4.243	5,218,531	-0.01(-0.21%)
Apr 04, 2008	4.224	4.277	4.213	4.252	5,107,804	+0.01(+0.14%)
Apr 03, 2008	4.212	4.301	4.211	4.246	2,641,393	+0.04(+0.96%)
Apr 02, 2008	4.190	4.226	4.160	4.205	3,255,280	+0.07(+1.59%)
Apr 01, 2008	4.162	4.171	4.083	4.139	1,728,718	-0.02(-0.58%)
Mar 31, 2008	4.167	4.234	4.086	4.164	3,356,220	-0.06(-1.32%)
Mar 28, 2008	4.207	4.274	4.207	4.219	3,874,109	+0.03(+0.80%)
Mar 27, 2008	4.143	4.226	4.123	4.186	5,286,741	+0.08(+2.00%)
Mar 26, 2008	4.101	4.123	4.083	4.104	4,202,267	-0.01(-0.17%)
Mar 25, 2008	4.027	4.134	4.026	4.111	3,453,780	+0.11(+2.83%)
Mar 24, 2008	3.958	4.029	3.958	3.998	2,354,923	+0.01(+0.28%)
Mar 21, 2008	3.855	4.055	3.836	3.987	3,378,848	+0.00(+0.00%)
Mar 20, 2008	3.855	4.055	3.836	3.987	3,378,848	+0.09(+2.23%)
Mar 19, 2008	4.117	4.133	3.892	3.900	3,585,454	-0.20(-4.86%)
Mar 18, 2008	4.123	4.123	4.027	4.099	3,427,287	+0.04(+1.00%)
Mar 17, 2008	4.093	4.156	4.004	4.058	2,909,052	-0.13(-3.21%)
Mar 14, 2008	4.248	4.248	4.109	4.193	4,080,715	-0.05(-1.22%)
Mar 13, 2008	4.229	4.257	4.207	4.245	5,218,531	+0.01(+0.31%)
Mar 12, 2008	4.311	4.342	4.217	4.231	2,589,000	-0.06(-1.46%)
Mar 11, 2008	4.252	4.299	4.234	4.294	3,364,514	+0.13(+3.08%)
Mar 10, 2008	4.230	4.246	4.143	4.166	3,259,234	-0.08(-1.81%)
Mar 07, 2008	4.227	4.320	4.211	4.243	2,531,665	-0.05(-1.08%)
Mar 06, 2008	4.320	4.320	4.273	4.289	3,691,525	-0.01(-0.28%)
Mar 05, 2008	4.191	4.301	4.191	4.301	4,498,900	+0.13(+3.20%)
Mar 04, 2008	4.146	4.177	4.111	4.168	4,591,794	-0.02(-0.46%)
Mar 03, 2008	4.196	4.196	4.130	4.187	3,697,160	+0.02(+0.46%)
Feb 29, 2008	4.366	4.366	4.136	4.168	3,456,350	-0.17(-3.96%)
Feb 28, 2008	4.207	4.353	4.207	4.340	3,587,431	+0.12(+2.73%)
Feb 27, 2008	4.194	4.275	4.171	4.224	3,186,784	+0.05(+1.11%)
Feb 26, 2008	4.137	4.230	4.114	4.178	3,919,583	+0.07(+1.62%)
Feb 25, 2008	4.099	4.191	4.091	4.111	4,519,452	+0.01(+0.30%)
Feb 22, 2008	4.086	4.100	4.023	4.099	3,000,235	+0.02(+0.55%)
Feb 21, 2008	4.164	4.164	4.038	4.077	2,529,688	-0.06(-1.37%)
Feb 20, 2008	4.042	4.139	4.023	4.133	4,112,349	+0.11(+2.69%)
Feb 19, 2008	4.039	4.056	4.015	4.025	3,465,840	-0.03(-0.67%)
Feb 18, 2008	4.082	4.101	4.023	4.052	0	+0.00(+0.00%)
Feb 15, 2008	4.082	4.101	4.023	4.052	1,489,738	-0.03(-0.64%)
Feb 14, 2008	4.099	4.119	4.074	4.079	1,982,033	-0.03(-0.81%)
Feb 13, 2008	4.148	4.148	4.089	4.112	1,857,961	-0.01(-0.12%)
Feb 12, 2008	4.111	4.139	4.094	4.117	2,273,654	+0.03(+0.79%)
Feb 11, 2008	3.970	4.091	3.955	4.085	2,847,455	+0.10(+2.46%)
Feb 08, 2008	4.003	4.031	3.954	3.987	2,921,152	+0.01(+0.36%)
Feb 07, 2008	3.985	4.005	3.910	3.973	4,171,859	-0.04(-1.01%)
Feb 06, 2008	4.069	4.077	3.987	4.013	2,214,233	-0.01(-0.30%)
Feb 05, 2008	4.093	4.093	4.022	4.025	3,400,596	-0.08(-2.04%)
Feb 04, 2008	4.113	4.113	4.021	4.109	1,816,946	+0.03(+0.67%)
Feb 01, 2008	4.063	4.085	4.033	4.082	3,445,091	+0.05(+1.36%)
Jan 31, 2008	3.873	4.043	3.857	4.027	7,008,787	+0.08(+1.97%)
Jan 30, 2008	3.964	4.041	3.853	3.949	4,770,028	-0.00(-0.08%)
Jan 29, 2008	3.912	3.979	3.889	3.952	2,515,660	+0.10(+2.48%)
Jan 28, 2008	3.779	3.861	3.779	3.857	1,646,916	+0.04(+0.97%)
Jan 25, 2008	3.862	3.862	3.772	3.820	3,587,431	+0.03(+0.69%)
Jan 24, 2008	3.764	3.844	3.739	3.793	2,338,404	+0.03(+0.75%)
Jan 23, 2008	3.705	3.772	3.649	3.765	4,411,463	-0.01(-0.32%)
Jan 22, 2008	3.611	3.789	3.600	3.777	3,713,767	+0.02(+0.43%)
Jan 21, 2008	3.793	3.878	3.730	3.761	0	+0.00(+0.00%)
Jan 18, 2008	3.793	3.878	3.730	3.761	2,326,245	-0.06(-1.54%)
Jan 17, 2008	3.873	3.910	3.795	3.820	2,895,449	-0.04(-1.15%)
Jan 16, 2008	3.858	3.892	3.828	3.864	2,270,530	-0.02(-0.62%)
Jan 15, 2008	3.951	3.961	3.876	3.889	2,016,632	-0.08(-1.96%)
Jan 14, 2008	3.970	3.974	3.942	3.966	2,355,704	+0.02(+0.44%)
Jan 11, 2008	3.966	3.992	3.946	3.949	2,383,383	-0.07(-1.81%)
Jan 10, 2008	4.005	4.067	3.955	4.022	2,950,808	-0.03(-0.70%)
Jan 09, 2008	4.036	4.050	3.935	4.050	3,659,328	+0.10(+2.40%)
Jan 08, 2008	4.023	4.023	3.935	3.955	2,971,706	-0.04(-1.01%)
Jan 07, 2008	3.999	4.046	3.965	3.996	3,375,191	-0.02(-0.53%)
Jan 04, 2008	4.052	4.071	3.992	4.017	2,599,874	-0.06(-1.54%)
Jan 03, 2008	4.097	4.117	4.067	4.080	3,017,040	-0.02(-0.54%)
Jan 02, 2008	4.086	4.117	4.062	4.102	5,810,670	+0.01(+0.30%)