Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.301	4.333	4.288	4.325	2,399,099	+0.04(+0.97%)
Nov 27, 2009	4.252	4.294	4.155	4.283	1,038,629	-0.06(-1.28%)
Nov 25, 2009	4.240	4.340	4.239	4.339	2,969,170	+0.13(+3.15%)
Nov 24, 2009	4.226	4.246	4.183	4.206	2,141,536	-0.04(-0.88%)
Nov 23, 2009	4.233	4.292	4.229	4.244	4,111,023	+0.06(+1.55%)
Nov 20, 2009	4.146	4.203	4.141	4.179	2,207,237	-0.01(-0.17%)
Nov 19, 2009	4.236	4.253	4.159	4.186	2,108,314	-0.07(-1.55%)
Nov 18, 2009	4.253	4.319	4.230	4.252	2,821,336	+0.01(+0.19%)
Nov 17, 2009	4.167	4.256	4.144	4.244	2,544,037	+0.05(+1.18%)
Nov 16, 2009	4.197	4.212	4.174	4.194	1,613,050	+0.02(+0.53%)
Nov 13, 2009	4.118	4.172	4.108	4.172	1,661,666	+0.07(+1.65%)
Nov 12, 2009	4.133	4.152	4.092	4.104	1,588,303	-0.08(-1.89%)
Nov 11, 2009	4.175	4.197	4.162	4.183	2,296,044	+0.03(+0.71%)
Nov 10, 2009	4.111	4.169	4.104	4.154	2,841,387	+0.02(+0.49%)
Nov 09, 2009	4.102	4.136	4.092	4.134	2,484,308	+0.12(+2.90%)
Nov 06, 2009	4.053	4.095	4.001	4.017	2,404,191	-0.08(-2.00%)
Nov 05, 2009	4.075	4.099	4.043	4.099	2,638,233	+0.04(+1.00%)
Nov 04, 2009	4.024	4.103	4.024	4.059	3,558,838	+0.10(+2.58%)
Nov 03, 2009	3.919	3.969	3.876	3.957	3,015,809	+0.03(+0.77%)
Nov 02, 2009	3.910	3.956	3.885	3.926	3,715,868	-0.00(-0.05%)
Oct 30, 2009	3.900	3.966	3.873	3.928	4,369,220	-0.01(-0.13%)
Oct 29, 2009	3.916	3.948	3.880	3.933	3,248,506	+0.03(+0.88%)
Oct 28, 2009	3.923	3.955	3.876	3.899	3,489,232	-0.05(-1.23%)
Oct 27, 2009	3.975	3.979	3.921	3.947	3,003,193	-0.02(-0.43%)
Oct 26, 2009	4.047	4.074	3.942	3.965	2,500,691	-0.09(-2.17%)
Oct 23, 2009	4.061	4.064	4.037	4.053	2,092,475	-0.05(-1.14%)
Oct 22, 2009	4.123	4.123	4.055	4.099	2,895,283	-0.01(-0.30%)
Oct 21, 2009	4.110	4.178	4.110	4.111	2,120,545	-0.03(-0.61%)
Oct 20, 2009	4.138	4.158	4.134	4.137	1,852,253	-0.05(-1.18%)
Oct 19, 2009	4.161	4.195	4.117	4.186	2,941,298	+0.04(+1.07%)
Oct 16, 2009	4.148	4.155	4.112	4.142	2,314,088	-0.03(-0.75%)
Oct 15, 2009	4.176	4.228	4.159	4.173	2,407,424	-0.04(-0.86%)
Oct 14, 2009	4.226	4.273	4.203	4.209	3,661,705	+0.03(+0.70%)
Oct 13, 2009	4.153	4.192	4.142	4.180	2,792,376	+0.06(+1.37%)
Oct 12, 2009	4.179	4.182	4.117	4.123	1,374,559	-0.03(-0.61%)
Oct 09, 2009	4.056	4.166	4.056	4.149	3,635,998	+0.09(+2.29%)
Oct 08, 2009	3.994	4.066	3.992	4.056	2,621,583	+0.09(+2.30%)
Oct 07, 2009	3.933	3.967	3.894	3.965	1,957,355	+0.04(+0.90%)
Oct 06, 2009	3.912	3.952	3.885	3.929	2,094,017	+0.05(+1.33%)
Oct 05, 2009	3.788	3.890	3.788	3.878	2,161,043	+0.07(+1.72%)
Oct 02, 2009	3.807	3.836	3.762	3.812	2,615,749	-0.00(-0.11%)
Oct 01, 2009	3.941	3.941	3.811	3.816	2,282,736	-0.11(-2.76%)
Sep 30, 2009	3.898	3.939	3.841	3.924	3,457,849	+0.08(+2.00%)
Sep 29, 2009	3.856	3.878	3.829	3.847	2,564,326	-0.02(-0.63%)
Sep 28, 2009	3.808	3.887	3.806	3.872	1,604,310	+0.07(+1.75%)
Sep 25, 2009	3.852	3.871	3.803	3.805	1,949,841	-0.02(-0.64%)
Sep 24, 2009	3.896	3.913	3.794	3.829	2,671,029	-0.06(-1.43%)
Sep 23, 2009	3.841	3.944	3.841	3.885	2,714,266	+0.03(+0.79%)
Sep 22, 2009	3.860	3.862	3.810	3.854	2,064,306	+0.03(+0.77%)
Sep 21, 2009	3.804	3.837	3.772	3.825	2,418,617	-0.02(-0.55%)
Sep 18, 2009	3.824	3.854	3.805	3.846	2,799,386	+0.01(+0.26%)
Sep 17, 2009	3.864	3.890	3.818	3.836	2,087,858	-0.04(-1.03%)
Sep 16, 2009	3.903	3.910	3.838	3.876	2,546,539	-0.02(-0.46%)
Sep 15, 2009	3.843	3.894	3.840	3.894	1,703,954	+0.06(+1.56%)
Sep 14, 2009	3.756	3.838	3.747	3.834	1,212,546	+0.04(+1.07%)
Sep 11, 2009	3.780	3.795	3.753	3.794	1,615,067	+0.02(+0.54%)
Sep 10, 2009	3.771	3.782	3.753	3.774	1,734,071	+0.01(+0.13%)
Sep 09, 2009	3.822	3.829	3.750	3.768	1,537,640	-0.04(-1.09%)
Sep 08, 2009	3.862	3.862	3.796	3.810	2,199,742	+0.03(+0.83%)
Sep 04, 2009	3.732	3.788	3.730	3.779	1,335,623	+0.07(+1.94%)
Sep 03, 2009	3.708	3.757	3.697	3.707	2,168,963	+0.03(+0.83%)
Sep 02, 2009	3.718	3.718	3.672	3.676	1,993,928	-0.06(-1.52%)
Sep 01, 2009	3.772	3.789	3.696	3.733	2,189,736	-0.03(-0.81%)
Aug 31, 2009	3.730	3.780	3.702	3.763	1,969,457	-0.02(-0.53%)
Aug 28, 2009	3.818	3.828	3.762	3.784	1,551,146	-0.01(-0.27%)
Aug 27, 2009	3.761	3.807	3.716	3.794	1,671,553	+0.02(+0.64%)
Aug 26, 2009	3.798	3.798	3.747	3.769	1,606,940	-0.03(-0.88%)
Aug 25, 2009	3.878	3.941	3.792	3.803	2,521,810	-0.04(-1.13%)
Aug 24, 2009	3.878	3.878	3.827	3.846	2,426,230	+0.03(+0.77%)
Aug 21, 2009	3.842	3.852	3.805	3.817	1,945,985	+0.01(+0.24%)
Aug 20, 2009	3.795	3.817	3.788	3.808	1,181,747	-0.01(-0.19%)
Aug 19, 2009	3.728	3.817	3.718	3.815	1,749,050	+0.01(+0.37%)
Aug 18, 2009	3.737	3.803	3.725	3.801	5,794,254	+0.08(+2.18%)
Aug 17, 2009	3.743	3.763	3.706	3.720	2,225,400	-0.09(-2.41%)
Aug 14, 2009	3.844	3.844	3.767	3.812	1,515,700	-0.00(-0.03%)
Aug 13, 2009	3.824	3.853	3.789	3.813	1,576,131	-0.04(-0.97%)
Aug 12, 2009	3.769	3.870	3.769	3.850	1,820,318	+0.06(+1.68%)
Aug 11, 2009	3.826	3.858	3.772	3.787	2,219,813	-0.10(-2.50%)
Aug 10, 2009	3.901	3.909	3.858	3.884	2,706,119	-0.04(-1.08%)
Aug 07, 2009	3.938	3.938	3.875	3.926	2,517,065	+0.03(+0.83%)
Aug 06, 2009	3.952	3.952	3.875	3.894	2,069,962	-0.07(-1.69%)
Aug 05, 2009	3.962	3.996	3.935	3.961	3,121,444	-0.01(-0.36%)
Aug 04, 2009	3.939	4.004	3.936	3.975	3,376,052	+0.06(+1.50%)
Aug 03, 2009	3.951	3.960	3.910	3.916	2,577,881	-0.01(-0.31%)
Jul 31, 2009	3.793	3.952	3.791	3.928	4,756,277	+0.15(+3.88%)
Jul 30, 2009	3.705	3.794	3.695	3.782	2,240,893	+0.10(+2.72%)
Jul 29, 2009	3.685	3.696	3.651	3.682	2,207,187	-0.01(-0.25%)
Jul 28, 2009	3.685	3.709	3.637	3.691	2,838,006	+0.02(+0.58%)
Jul 27, 2009	3.703	3.711	3.664	3.669	2,149,515	-0.03(-0.68%)
Jul 24, 2009	3.706	3.712	3.674	3.695	19,201	+0.01(+0.27%)
Jul 23, 2009	3.668	3.711	3.650	3.685	2,700,938	+0.05(+1.28%)
Jul 22, 2009	3.647	3.677	3.637	3.638	2,277,822	+0.00(+0.11%)
Jul 21, 2009	3.698	3.704	3.615	3.634	2,310,509	-0.01(-0.28%)
Jul 20, 2009	3.718	3.718	3.640	3.644	5,209,718	-0.00(-0.11%)
Jul 17, 2009	3.658	3.668	3.632	3.648	4,590,022	+0.01(+0.36%)
Jul 16, 2009	3.591	3.641	3.587	3.635	2,368,656	+0.03(+0.93%)
Jul 15, 2009	3.551	3.628	3.551	3.602	2,544,156	+0.09(+2.68%)
Jul 14, 2009	3.474	3.514	3.443	3.508	1,735,692	+0.07(+2.15%)
Jul 13, 2009	3.402	3.443	3.381	3.434	2,011,063	+0.02(+0.56%)
Jul 10, 2009	3.434	3.450	3.392	3.414	1,745,362	-0.04(-1.03%)
Jul 09, 2009	3.413	3.476	3.394	3.450	4,193,394	+0.08(+2.49%)
Jul 08, 2009	3.363	3.414	3.316	3.366	4,547,527	+0.00(+0.03%)
Jul 07, 2009	3.456	3.505	3.364	3.365	3,881,786	-0.13(-3.59%)
Jul 06, 2009	3.493	3.495	3.443	3.490	1,822,275	-0.02(-0.46%)
Jul 02, 2009	3.532	3.564	3.506	3.507	1,596,776	-0.04(-1.06%)
Jul 01, 2009	3.557	3.580	3.536	3.544	1,782,627	+0.03(+0.89%)
Jun 30, 2009	3.543	3.569	3.481	3.513	2,878,277	-0.02(-0.69%)
Jun 29, 2009	3.528	3.552	3.506	3.537	2,098,575	-0.02(-0.46%)
Jun 26, 2009	3.527	3.579	3.518	3.553	2,775,844	+0.01(+0.34%)
Jun 25, 2009	3.473	3.560	3.468	3.541	3,681,955	+0.08(+2.28%)
Jun 24, 2009	3.400	3.471	3.397	3.462	2,896,825	+0.06(+1.81%)
Jun 23, 2009	3.360	3.403	3.320	3.400	3,258,008	+0.05(+1.57%)
Jun 22, 2009	3.470	3.470	3.348	3.348	3,244,403	-0.12(-3.56%)
Jun 19, 2009	3.441	3.494	3.441	3.471	3,022,176	+0.04(+1.18%)
Jun 18, 2009	3.446	3.465	3.417	3.431	1,950,414	-0.01(-0.41%)
Jun 17, 2009	3.468	3.469	3.368	3.445	4,255,625	-0.05(-1.45%)
Jun 16, 2009	3.581	3.587	3.469	3.495	2,214,089	-0.04(-1.03%)
Jun 15, 2009	3.598	3.598	3.481	3.532	4,082,132	-0.08(-2.32%)
Jun 12, 2009	3.615	3.633	3.569	3.616	3,411,923	-0.03(-0.72%)
Jun 11, 2009	3.597	3.676	3.596	3.642	4,907,483	+0.08(+2.24%)
Jun 10, 2009	3.609	3.609	3.524	3.562	3,040,418	-0.03(-0.87%)
Jun 09, 2009	3.588	3.632	3.582	3.594	3,074,668	+0.03(+0.74%)
Jun 08, 2009	3.535	3.584	3.505	3.567	3,008,136	+0.04(+1.18%)
Jun 05, 2009	3.609	3.610	3.497	3.526	3,603,301	-0.10(-2.84%)
Jun 04, 2009	3.557	3.644	3.554	3.629	2,508,463	+0.08(+2.40%)
Jun 03, 2009	3.575	3.617	3.536	3.544	2,703,588	-0.10(-2.80%)
Jun 02, 2009	3.566	3.654	3.566	3.646	4,204,339	+0.06(+1.78%)
Jun 01, 2009	3.596	3.619	3.571	3.582	2,924,470	-0.01(-0.25%)
May 29, 2009	3.528	3.597	3.525	3.591	3,381,342	+0.12(+3.35%)
May 28, 2009	3.442	3.493	3.418	3.475	4,629,779	+0.05(+1.45%)
May 27, 2009	3.443	3.467	3.421	3.426	6,889,666	-0.01(-0.15%)
May 26, 2009	3.338	3.433	3.332	3.431	2,848,120	+0.06(+1.74%)
May 22, 2009	3.365	3.410	3.353	3.372	3,445,480	+0.04(+1.34%)
May 21, 2009	3.328	3.345	3.293	3.328	2,739,509	-0.02(-0.51%)
May 20, 2009	3.306	3.369	3.306	3.345	4,078,306	+0.08(+2.38%)
May 19, 2009	3.257	3.296	3.240	3.267	3,628,860	+0.02(+0.56%)
May 18, 2009	3.189	3.259	3.189	3.249	2,945,362	+0.08(+2.52%)
May 15, 2009	3.188	3.224	3.164	3.169	3,607,029	-0.03(-0.79%)
May 14, 2009	3.167	3.212	3.159	3.194	5,643,710	+0.05(+1.51%)
May 13, 2009	3.216	3.247	3.142	3.146	5,112,516	-0.13(-3.83%)
May 12, 2009	3.308	3.308	3.241	3.272	4,915,284	-0.03(-0.80%)
May 11, 2009	3.219	3.301	3.199	3.298	3,695,312	+0.07(+2.07%)
May 08, 2009	3.275	3.281	3.201	3.231	4,582,291	+0.01(+0.25%)
May 07, 2009	3.366	3.366	3.205	3.223	3,647,517	-0.11(-3.25%)
May 06, 2009	3.339	3.350	3.285	3.332	4,163,406	+0.05(+1.45%)
May 05, 2009	3.317	3.330	3.272	3.284	2,834,407	-0.03(-0.92%)
May 04, 2009	3.235	3.314	3.221	3.314	3,175,202	+0.10(+3.25%)
May 01, 2009	3.140	3.220	3.116	3.210	2,920,387	+0.09(+2.88%)
Apr 30, 2009	3.125	3.176	3.107	3.120	3,896,281	+0.03(+0.82%)
Apr 29, 2009	3.055	3.132	3.055	3.095	2,952,184	+0.04(+1.32%)
Apr 28, 2009	3.069	3.087	3.047	3.054	2,919,902	-0.02(-0.76%)
Apr 27, 2009	3.083	3.118	3.066	3.078	2,487,561	-0.00(-0.13%)
Apr 24, 2009	3.077	3.103	3.067	3.082	2,734,120	+0.03(+1.03%)
Apr 23, 2009	3.015	3.052	2.998	3.050	3,764,464	+0.03(+1.11%)
Apr 22, 2009	3.004	3.059	2.997	3.017	3,585,890	-0.01(-0.17%)
Apr 21, 2009	2.959	3.029	2.959	3.022	2,970,040	+0.03(+0.98%)
Apr 20, 2009	3.049	3.052	2.984	2.993	3,315,532	-0.11(-3.52%)
Apr 17, 2009	3.026	3.116	3.026	3.102	3,162,773	+0.06(+1.96%)
Apr 16, 2009	3.034	3.062	3.014	3.042	3,007,325	+0.02(+0.57%)
Apr 15, 2009	2.983	3.030	2.976	3.025	3,832,241	+0.03(+0.95%)
Apr 14, 2009	3.015	3.020	2.990	2.997	3,409,204	-0.02(-0.67%)
Apr 13, 2009	3.002	3.029	2.983	3.017	3,859,283	+0.01(+0.27%)
Apr 09, 2009	3.044	3.059	2.983	3.009	3,393,542	+0.02(+0.54%)
Apr 08, 2009	2.936	2.996	2.936	2.993	5,374,835	+0.04(+1.23%)
Apr 07, 2009	2.953	2.976	2.943	2.956	4,828,790	-0.03(-0.85%)
Apr 06, 2009	2.994	3.005	2.934	2.982	6,262,684	-0.02(-0.71%)
Apr 03, 2009	2.991	3.015	2.977	3.003	7,366,599	+0.01(+0.37%)
Apr 02, 2009	2.985	3.025	2.974	2.992	4,929,779	+0.08(+2.64%)
Apr 01, 2009	2.872	2.924	2.865	2.915	7,834,554	+0.00(+0.07%)
Mar 31, 2009	2.893	2.938	2.865	2.913	6,766,846	+0.06(+2.09%)
Mar 30, 2009	2.882	2.898	2.829	2.853	6,212,437	-0.22(-7.08%)
Mar 26, 2009	3.089	3.133	3.038	3.071	9,937,204	-0.02(-0.49%)
Mar 25, 2009	3.120	3.134	3.046	3.086	10,444,817	+0.00(+0.00%)
Mar 24, 2009	3.168	3.193	3.069	3.086	9,449,958	-0.13(-3.97%)
Mar 23, 2009	3.192	3.214	3.187	3.213	6,396,904	+0.09(+2.92%)
Mar 20, 2009	3.143	3.185	3.117	3.122	4,667,400	-0.02(-0.71%)
Mar 19, 2009	3.229	3.263	3.133	3.144	6,263,425	-0.04(-1.18%)
Mar 18, 2009	3.184	3.209	3.089	3.182	6,139,637	-0.01(-0.19%)
Mar 17, 2009	3.005	3.188	2.978	3.188	7,085,523	+0.17(+5.56%)
Mar 16, 2009	2.964	3.082	2.956	3.020	4,684,159	+0.06(+1.98%)
Mar 13, 2009	2.957	2.986	2.924	2.961	0	+0.01(+0.17%)
Mar 12, 2009	2.899	2.969	2.884	2.956	3,601,413	+0.05(+1.67%)
Mar 11, 2009	2.930	2.933	2.878	2.908	4,406,168	-0.00(-0.07%)
Mar 10, 2009	2.861	2.955	2.861	2.910	4,252,204	+0.07(+2.57%)
Mar 09, 2009	2.811	2.879	2.780	2.837	6,142,919	-0.01(-0.46%)
Mar 06, 2009	2.837	2.913	2.802	2.850	0	+0.03(+1.19%)
Mar 05, 2009	2.864	2.894	2.796	2.817	3,905,229	-0.11(-3.83%)
Mar 04, 2009	2.900	2.958	2.843	2.929	9,734,376	+0.04(+1.44%)
Mar 02, 2009	2.959	2.978	2.846	2.888	7,969,595	-0.13(-4.16%)
Feb 27, 2009	3.063	3.077	2.995	3.013	0	-0.12(-3.90%)
Feb 26, 2009	3.117	3.187	3.085	3.135	7,152,292	+0.06(+1.84%)
Feb 25, 2009	3.091	3.121	3.017	3.079	11,876,317	-0.03(-0.88%)
Feb 24, 2009	3.114	3.176	3.042	3.106	11,638,607	-0.01(-0.20%)
Feb 23, 2009	3.272	3.295	3.099	3.112	8,850,295	-0.15(-4.50%)
Feb 20, 2009	3.212	3.369	3.186	3.259	0	-0.03(-1.01%)
Feb 19, 2009	3.262	3.309	3.240	3.292	6,005,654	+0.07(+2.29%)
Feb 18, 2009	3.267	3.267	3.191	3.218	5,573,184	-0.03(-0.96%)
Feb 17, 2009	3.338	3.338	3.222	3.250	7,159,984	-0.14(-4.23%)
Feb 13, 2009	3.489	3.489	3.364	3.393	6,049,089	+0.01(+0.18%)
Feb 12, 2009	3.356	3.387	3.306	3.387	6,546,528	+0.01(+0.30%)
Feb 11, 2009	3.366	3.420	3.341	3.377	9,907,176	-0.04(-1.04%)
Feb 10, 2009	3.500	3.536	3.382	3.412	6,406,732	-0.11(-3.10%)
Feb 09, 2009	3.507	3.567	3.488	3.522	5,843,176	+0.05(+1.37%)
Feb 06, 2009	3.363	3.505	3.334	3.474	8,354,160	+0.07(+2.08%)
Feb 05, 2009	3.390	3.437	3.361	3.403	5,602,035	+0.01(+0.21%)
Feb 04, 2009	3.356	3.446	3.345	3.396	7,849,929	+0.03(+1.02%)
Feb 03, 2009	3.288	3.372	3.288	3.362	9,720,000	+0.06(+1.87%)
Feb 02, 2009	3.274	3.317	3.240	3.300	4,981,668	-0.02(-0.52%)
Jan 30, 2009	3.362	3.366	3.249	3.317	0	-0.05(-1.53%)
Jan 29, 2009	3.377	3.430	3.350	3.369	6,857,987	-0.00(-0.06%)
Jan 28, 2009	3.370	3.412	3.336	3.371	4,729,137	+0.07(+2.27%)
Jan 27, 2009	3.285	3.317	3.246	3.296	5,028,820	+0.01(+0.31%)
Jan 26, 2009	3.265	3.316	3.240	3.286	4,760,558	+0.06(+1.98%)
Jan 23, 2009	3.112	3.245	3.108	3.222	6,522,670	+0.05(+1.43%)
Jan 22, 2009	3.170	3.210	3.104	3.177	8,428,088	-0.06(-1.72%)
Jan 21, 2009	3.206	3.236	3.104	3.232	7,955,129	+0.05(+1.59%)
Jan 20, 2009	3.297	3.300	3.164	3.182	9,329,205	-0.10(-2.96%)
Jan 16, 2009	3.280	3.293	3.207	3.279	0	+0.02(+0.65%)
Jan 15, 2009	3.226	3.278	3.161	3.258	6,976,377	+0.03(+0.94%)
Jan 14, 2009	3.229	3.267	3.202	3.227	4,625,221	-0.07(-2.09%)
Jan 13, 2009	3.267	3.312	3.222	3.296	5,985,118	+0.03(+0.90%)
Jan 12, 2009	3.343	3.351	3.249	3.267	3,382,765	-0.09(-2.77%)
Jan 09, 2009	3.409	3.413	3.339	3.360	4,073,530	-0.08(-2.38%)
Jan 08, 2009	3.346	3.442	3.302	3.442	5,155,348	+0.11(+3.40%)
Jan 07, 2009	3.394	3.424	3.302	3.329	4,753,657	-0.06(-1.76%)
Jan 06, 2009	3.470	3.478	3.375	3.388	5,851,135	-0.03(-0.77%)
Jan 05, 2009	3.379	3.462	3.379	3.414	6,166,441	+0.05(+1.56%)
Jan 02, 2009	3.292	3.389	3.276	3.362	0	+0.08(+2.37%)
Jan 01, 2009	3.256	3.292	3.200	3.284	0	+0.00(+0.00%)
Dec 31, 2008	3.256	3.292	3.200	3.284	7,799,009	+0.02(+0.74%)
Dec 30, 2008	3.208	3.266	3.170	3.260	7,717,400	+0.06(+1.93%)
Dec 29, 2008	3.266	3.266	3.173	3.198	9,192,840	-0.05(-1.56%)
Dec 26, 2008	3.236	3.274	3.173	3.249	4,535,069	+0.01(+0.22%)
Dec 24, 2008	3.270	3.270	3.205	3.242	2,439,637	-0.00(-0.12%)
Dec 23, 2008	3.276	3.300	3.202	3.246	6,307,661	-0.02(-0.53%)
Dec 22, 2008	3.320	3.330	3.185	3.263	7,836,284	-0.01(-0.40%)
Dec 19, 2008	3.253	3.343	3.253	3.276	7,756,059	-0.02(-0.67%)
Dec 18, 2008	3.323	3.378	3.236	3.298	9,663,247	+0.01(+0.22%)
Dec 17, 2008	3.329	3.377	3.263	3.291	6,725,310	-0.06(-1.78%)
Dec 16, 2008	3.244	3.359	3.244	3.351	8,393,255	+0.12(+3.79%)
Dec 15, 2008	3.244	3.288	3.182	3.228	8,159,925	-0.00(-0.09%)
Dec 12, 2008	3.107	3.246	3.107	3.231	10,831,726	+0.05(+1.65%)
Dec 11, 2008	3.122	3.290	3.122	3.179	7,434,089	+0.05(+1.55%)
Dec 10, 2008	3.169	3.183	3.063	3.130	7,675,211	+0.05(+1.78%)
Dec 09, 2008	3.119	3.209	3.067	3.076	9,895,756	-0.12(-3.64%)
Dec 08, 2008	3.150	3.229	3.120	3.192	7,797,506	+0.16(+5.41%)
Dec 05, 2008	2.941	3.037	2.903	3.028	11,861,882	+0.02(+0.77%)
Dec 04, 2008	3.038	3.105	2.967	3.005	11,507,037	-0.04(-1.16%)
Dec 03, 2008	2.965	3.055	2.865	3.040	14,694,401	+0.09(+2.95%)
Dec 02, 2008	3.069	3.083	2.900	2.953	10,868,091	-0.11(-3.53%)