Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	3.265	3.315	3.261	3.288	1,195,119	+0.03(+0.82%)
Sep 29, 2005	3.278	3.292	3.234	3.261	1,993,160	-0.01(-0.38%)
Sep 28, 2005	3.348	3.348	3.257	3.273	1,566,956	-0.06(-1.82%)
Sep 27, 2005	3.335	3.342	3.313	3.334	785,419	+0.00(+0.09%)
Sep 26, 2005	3.348	3.368	3.294	3.331	1,086,384	-0.01(-0.34%)
Sep 23, 2005	3.342	3.348	3.206	3.342	1,469,871	+0.09(+2.79%)
Sep 22, 2005	3.325	3.330	3.247	3.252	1,619,382	-0.05(-1.47%)
Sep 21, 2005	3.323	3.349	3.287	3.300	1,031,045	+0.00(+0.09%)
Sep 20, 2005	3.361	3.361	3.280	3.297	1,917,434	-0.05(-1.36%)
Sep 19, 2005	3.353	3.358	3.304	3.342	1,538,801	+0.08(+2.59%)
Sep 16, 2005	3.217	3.281	3.213	3.258	1,672,779	+0.05(+1.54%)
Sep 15, 2005	3.157	3.211	3.137	3.209	6,576,556	+0.05(+1.43%)
Sep 14, 2005	3.161	3.177	3.142	3.163	6,099,867	+0.01(+0.20%)
Sep 13, 2005	3.142	3.170	3.120	3.157	8,810,488	+0.02(+0.49%)
Sep 12, 2005	3.245	3.245	3.120	3.142	9,716,294	-0.01(-0.42%)
Sep 09, 2005	3.055	3.155	3.048	3.155	9,463,872	+0.13(+4.18%)
Sep 08, 2005	3.072	3.085	3.018	3.028	6,891,112	-0.04(-1.41%)
Sep 07, 2005	3.128	3.134	3.054	3.072	8,248,364	-0.06(-1.97%)
Sep 06, 2005	3.140	3.148	3.118	3.133	5,952,298	+0.02(+0.60%)
Sep 02, 2005	3.044	3.137	3.010	3.115	4,550,386	+0.07(+2.20%)
Sep 01, 2005	3.045	3.100	3.039	3.048	1,171,819	+0.00(+0.03%)
Aug 31, 2005	3.008	3.074	2.994	3.047	4,723,198	+0.04(+1.48%)
Aug 30, 2005	2.969	3.003	2.938	3.003	4,381,458	+0.03(+1.15%)
Aug 29, 2005	2.926	2.976	2.863	2.969	1,068,908	+0.05(+1.87%)
Aug 26, 2005	3.004	3.006	2.914	2.914	3,670,794	-0.09(-3.02%)
Aug 25, 2005	2.999	3.028	2.974	3.005	3,936,807	+0.01(+0.21%)
Aug 24, 2005	2.956	3.000	2.954	2.998	433,971	+0.05(+1.64%)
Aug 23, 2005	2.944	2.973	2.933	2.950	480,572	+0.02(+0.74%)
Aug 22, 2005	2.938	2.938	2.918	2.928	514,551	+0.01(+0.28%)
Aug 19, 2005	2.900	2.928	2.900	2.920	424,262	+0.03(+1.03%)
Aug 18, 2005	2.936	2.937	2.885	2.890	1,111,626	-0.05(-1.58%)
Aug 17, 2005	2.922	2.962	2.905	2.937	599,987	-0.00(-0.11%)
Aug 16, 2005	3.003	3.003	2.920	2.940	975,707	-0.06(-1.96%)
Aug 15, 2005	3.032	3.032	2.987	2.998	900,951	-0.03(-0.89%)
Aug 12, 2005	3.008	3.029	2.997	3.025	515,522	+0.02(+0.69%)
Aug 11, 2005	3.027	3.047	2.997	3.005	600,957	-0.03(-0.88%)
Aug 10, 2005	3.018	3.038	3.011	3.031	1,018,424	+0.01(+0.44%)
Aug 09, 2005	3.053	3.059	2.987	3.018	1,101,917	-0.02(-0.68%)
Aug 08, 2005	3.058	3.083	3.023	3.039	1,038,812	+0.00(+0.10%)
Aug 05, 2005	3.084	3.084	3.029	3.035	608,724	-0.05(-1.57%)
Aug 04, 2005	3.071	3.104	3.062	3.084	851,437	+0.03(+0.94%)
Aug 03, 2005	3.068	3.074	3.009	3.055	962,115	+0.00(+0.10%)
Aug 02, 2005	3.082	3.119	3.049	3.052	1,620,353	+0.09(+3.10%)
Aug 01, 2005	2.962	2.971	2.950	2.960	430,087	-0.01(-0.35%)
Jul 29, 2005	2.944	2.988	2.919	2.971	775,711	+0.02(+0.63%)
Jul 28, 2005	2.929	2.961	2.925	2.952	720,372	-0.02(-0.69%)
Jul 27, 2005	2.916	2.973	2.893	2.973	734,935	+0.05(+1.62%)
Jul 26, 2005	2.951	2.951	2.910	2.925	467,951	-0.03(-1.08%)
Jul 25, 2005	2.946	2.961	2.916	2.957	998,036	+0.02(+0.81%)
Jul 22, 2005	2.932	2.951	2.910	2.933	444,650	+0.01(+0.46%)
Jul 21, 2005	2.921	2.984	2.920	2.920	865,029	+0.00(+0.00%)
Jul 20, 2005	2.953	2.975	2.896	2.920	1,129,101	-0.03(-1.08%)
Jul 19, 2005	2.937	2.952	2.913	2.952	779,594	+0.01(+0.39%)
Jul 18, 2005	2.988	2.988	2.937	2.941	938,814	-0.02(-0.66%)
Jul 15, 2005	2.986	2.986	2.914	2.960	1,068,908	-0.01(-0.48%)
Jul 14, 2005	3.053	3.069	2.972	2.975	691,247	-0.06(-1.90%)
Jul 13, 2005	3.056	3.068	3.023	3.032	621,345	-0.04(-1.21%)
Jul 12, 2005	3.047	3.077	3.022	3.069	736,877	+0.05(+1.67%)
Jul 11, 2005	3.025	3.048	3.004	3.019	1,665,983	-0.01(-0.41%)
Jul 08, 2005	3.026	3.039	3.009	3.031	719,401	+0.02(+0.58%)
Jul 07, 2005	2.995	3.064	2.976	3.014	1,031,045	+0.02(+0.72%)
Jul 06, 2005	2.938	3.018	2.938	2.992	1,092,209	+0.06(+1.89%)
Jul 05, 2005	2.966	2.966	2.896	2.937	1,844,620	-0.08(-2.63%)
Jul 01, 2005	2.961	3.077	2.961	3.016	466,980	+0.08(+2.74%)
Jun 30, 2005	2.981	2.989	2.927	2.936	435,912	-0.05(-1.55%)
Jun 29, 2005	2.972	2.982	2.898	2.982	473,776	+0.03(+0.87%)
Jun 28, 2005	2.935	3.026	2.904	2.956	849,496	+0.03(+0.88%)
Jun 27, 2005	2.867	2.957	2.863	2.930	967,940	+0.07(+2.60%)
Jun 24, 2005	2.894	2.945	2.855	2.856	832,991	-0.04(-1.32%)
Jun 23, 2005	2.905	2.933	2.877	2.894	479,601	-0.02(-0.71%)
Jun 22, 2005	2.868	2.916	2.868	2.915	1,073,763	+0.05(+1.87%)
Jun 21, 2005	2.897	2.911	2.850	2.861	737,848	-0.03(-1.14%)
Jun 20, 2005	2.863	2.929	2.852	2.894	1,311,622	+0.04(+1.48%)
Jun 17, 2005	2.825	2.881	2.824	2.852	1,031,045	+0.03(+1.13%)
Jun 16, 2005	2.807	2.842	2.791	2.820	959,202	+0.03(+0.96%)
Jun 15, 2005	2.807	2.826	2.781	2.793	377,661	+0.02(+0.67%)
Jun 14, 2005	2.754	2.777	2.735	2.775	448,533	+0.01(+0.48%)
Jun 13, 2005	2.780	2.785	2.735	2.761	558,240	-0.00(-0.07%)
Jun 10, 2005	2.746	2.813	2.746	2.764	519,406	+0.02(+0.68%)
Jun 09, 2005	2.751	2.761	2.712	2.745	703,868	-0.01(-0.30%)
Jun 08, 2005	2.753	2.792	2.752	2.753	431,058	+0.01(+0.41%)
Jun 07, 2005	2.774	2.788	2.732	2.742	614,549	-0.03(-0.93%)
Jun 06, 2005	2.833	2.833	2.760	2.768	730,081	-0.02(-0.85%)
Jun 03, 2005	2.734	2.794	2.731	2.791	573,773	+0.07(+2.61%)
Jun 02, 2005	2.771	2.771	2.706	2.720	714,547	-0.05(-1.68%)
Jun 01, 2005	2.772	2.778	2.721	2.767	1,052,404	+0.01(+0.26%)
May 31, 2005	2.822	2.832	2.749	2.759	1,181,527	+1.36(+96.84%)
May 27, 2005	1.371	1.402	1.371	1.402	326,206	+0.03(+2.23%)
May 26, 2005	1.371	1.372	1.359	1.371	549,502	-0.00(-0.28%)
May 25, 2005	1.378	1.380	1.370	1.375	401,933	-0.00(-0.26%)
May 24, 2005	1.379	1.394	1.375	1.379	728,139	-0.00(-0.06%)
May 23, 2005	1.387	1.389	1.379	1.379	415,524	-0.00(-0.06%)
May 20, 2005	1.383	1.384	1.367	1.380	545,619	+0.00(+0.17%)
May 19, 2005	1.376	1.385	1.365	1.378	1,924,230	-1.38(-49.96%)
May 18, 2005	2.708	2.775	2.703	2.754	3,479,536	+0.06(+2.32%)
May 17, 2005	2.681	2.700	2.670	2.691	2,935,858	+0.01(+0.38%)
May 16, 2005	2.652	2.683	2.632	2.681	3,409,634	+0.04(+1.60%)
May 13, 2005	2.685	2.686	2.632	2.639	4,100,882	-0.07(-2.51%)
May 12, 2005	2.724	2.724	2.694	2.707	4,745,528	-0.03(-1.04%)
May 11, 2005	2.764	2.764	2.716	2.735	6,477,529	-0.03(-1.12%)
May 10, 2005	2.761	2.786	2.730	2.766	7,463,915	+0.01(+0.51%)
May 09, 2005	2.733	2.763	2.704	2.752	14,213,284	+0.07(+2.53%)
May 06, 2005	2.664	2.694	2.655	2.684	3,262,065	+0.03(+1.15%)
May 05, 2005	2.673	2.729	2.648	2.654	4,597,958	-0.01(-0.29%)
May 04, 2005	2.632	2.669	2.632	2.662	1,297,059	+0.03(+1.14%)
May 03, 2005	2.616	2.637	2.616	2.632	1,809,669	+0.01(+0.31%)
May 02, 2005	2.599	2.632	2.599	2.623	1,227,157	+0.02(+0.95%)
Apr 29, 2005	2.589	2.613	2.579	2.599	2,438,782	+0.02(+0.86%)
Apr 28, 2005	2.572	2.610	2.554	2.577	2,632,952	-0.00(-0.14%)
Apr 27, 2005	2.611	2.611	2.578	2.580	2,229,077	-0.03(-1.03%)
Apr 26, 2005	2.610	2.630	2.595	2.607	1,763,068	+0.00(+0.04%)
Apr 25, 2005	2.613	2.641	2.601	2.606	3,464,002	-0.01(-0.28%)
Apr 22, 2005	2.616	2.638	2.611	2.613	2,213,544	-0.00(-0.12%)
Apr 21, 2005	2.596	2.629	2.585	2.616	1,902,871	+0.02(+0.67%)
Apr 20, 2005	2.627	2.638	2.588	2.599	4,124,182	-0.04(-1.56%)
Apr 19, 2005	2.627	2.640	2.612	2.640	1,817,436	+0.02(+0.73%)
Apr 18, 2005	2.624	2.630	2.605	2.621	2,345,580	-0.01(-0.27%)
Apr 15, 2005	2.648	2.686	2.628	2.628	2,322,279	-0.02(-0.58%)
Apr 14, 2005	2.625	2.651	2.623	2.644	3,394,101	+0.02(+0.79%)
Apr 13, 2005	2.656	2.656	2.620	2.623	2,058,207	-0.04(-1.38%)
Apr 12, 2005	2.668	2.673	2.650	2.660	2,648,486	-0.01(-0.39%)
Apr 11, 2005	2.675	2.688	2.666	2.670	2,920,325	+0.00(+0.02%)
Apr 08, 2005	2.679	2.684	2.666	2.669	2,120,342	-0.01(-0.50%)
Apr 07, 2005	2.685	2.717	2.674	2.683	2,601,885	-0.01(-0.19%)
Apr 06, 2005	2.658	2.689	2.649	2.688	1,926,171	+0.02(+0.87%)
Apr 05, 2005	2.652	2.668	2.639	2.665	2,143,642	+0.01(+0.47%)
Apr 04, 2005	2.604	2.669	2.594	2.652	1,700,934	+0.04(+1.42%)
Apr 01, 2005	2.649	2.653	2.615	2.615	2,081,508	-0.04(-1.36%)
Mar 31, 2005	2.611	2.662	2.596	2.651	1,910,638	+0.07(+2.63%)
Mar 30, 2005	2.566	2.599	2.545	2.583	1,996,073	+0.02(+0.95%)
Mar 29, 2005	2.554	2.593	2.554	2.559	2,097,041	+0.01(+0.30%)
Mar 28, 2005	2.565	2.565	2.518	2.551	3,681,473	-0.01(-0.52%)
Mar 24, 2005	2.592	2.599	2.549	2.565	2,361,113	-0.02(-0.74%)
Mar 23, 2005	2.602	2.620	2.562	2.584	3,044,594	-0.04(-1.40%)
Mar 22, 2005	2.661	2.672	2.620	2.620	2,252,378	-0.02(-0.92%)
Mar 21, 2005	2.678	2.696	2.645	2.645	1,794,135	-0.04(-1.59%)
Mar 18, 2005	2.679	2.699	2.656	2.687	2,236,844	-0.00(-0.17%)
Mar 17, 2005	2.671	2.701	2.665	2.692	3,331,966	+0.03(+1.30%)
Mar 16, 2005	2.684	2.700	2.657	2.657	1,918,405	-0.01(-0.56%)
Mar 15, 2005	2.665	2.684	2.657	2.672	2,252,378	+0.02(+0.84%)
Mar 14, 2005	2.648	2.663	2.641	2.650	1,599,965	+0.00(+0.10%)
Mar 11, 2005	2.645	2.666	2.632	2.648	2,221,311	+0.01(+0.23%)
Mar 10, 2005	2.688	2.699	2.641	2.641	1,996,073	-0.05(-1.72%)
Mar 09, 2005	2.714	2.717	2.667	2.688	2,120,342	-0.02(-0.84%)
Mar 08, 2005	2.666	2.715	2.666	2.711	1,871,804	+0.07(+2.59%)
Mar 07, 2005	2.677	2.677	2.642	2.642	2,252,378	-0.03(-1.29%)
Mar 04, 2005	2.667	2.692	2.662	2.677	2,260,145	+0.03(+0.95%)
Mar 03, 2005	2.644	2.653	2.626	2.651	3,161,096	-0.00(-0.16%)
Mar 02, 2005	2.609	2.659	2.593	2.655	3,634,872	+0.07(+2.77%)
Mar 01, 2005	2.566	2.639	2.566	2.584	2,594,118	+0.03(+1.09%)
Feb 28, 2005	2.621	2.630	2.553	2.556	2,811,589	-0.03(-1.31%)
Feb 25, 2005	2.549	2.602	2.533	2.590	3,223,231	+0.04(+1.66%)
Feb 24, 2005	2.564	2.564	2.520	2.548	3,370,800	-0.04(-1.53%)
Feb 23, 2005	2.596	2.596	2.574	2.587	2,796,055	-0.04(-1.64%)
Feb 22, 2005	2.652	2.652	2.621	2.631	2,438,782	-0.03(-1.05%)
Feb 18, 2005	2.663	2.664	2.640	2.658	2,205,777	-0.01(-0.35%)
Feb 17, 2005	2.673	2.678	2.665	2.668	1,918,405	-0.00(-0.04%)
Feb 16, 2005	2.701	2.701	2.664	2.669	4,023,213	-0.03(-0.96%)
Feb 15, 2005	2.666	2.701	2.662	2.695	3,914,478	+0.02(+0.89%)
Feb 14, 2005	2.631	2.672	2.628	2.671	1,320,359	+0.04(+1.61%)
Feb 11, 2005	2.643	2.660	2.627	2.629	1,561,131	-0.04(-1.33%)
Feb 10, 2005	2.651	2.681	2.647	2.664	1,638,799	+0.01(+0.33%)
Feb 09, 2005	2.619	2.660	2.619	2.655	2,089,275	+0.02(+0.84%)
Feb 08, 2005	2.619	2.644	2.609	2.633	1,242,691	+0.01(+0.53%)
Feb 07, 2005	2.607	2.628	2.606	2.619	1,514,530	-0.02(-0.76%)
Feb 04, 2005	2.634	2.640	2.605	2.639	2,563,051	-0.01(-0.27%)
Feb 03, 2005	2.637	2.648	2.627	2.647	1,739,768	-0.00(-0.06%)
Feb 02, 2005	2.656	2.663	2.632	2.648	2,003,840	-0.03(-0.96%)
Feb 01, 2005	2.596	2.697	2.589	2.674	3,751,375	+0.07(+2.51%)
Jan 31, 2005	2.600	2.613	2.562	2.609	3,386,334	+0.01(+0.34%)
Jan 28, 2005	2.572	2.600	2.568	2.600	3,743,608	+0.02(+0.96%)
Jan 27, 2005	2.534	2.596	2.531	2.575	5,739,681	+0.02(+0.89%)
Jan 26, 2005	2.482	2.565	2.482	2.552	4,994,066	+0.09(+3.47%)
Jan 25, 2005	2.482	2.486	2.462	2.467	3,207,697	-0.03(-1.01%)
Jan 24, 2005	2.515	2.515	2.485	2.492	1,615,498	-0.03(-1.33%)
Jan 21, 2005	2.482	2.527	2.475	2.526	1,374,727	+0.06(+2.25%)
Jan 20, 2005	2.474	2.476	2.455	2.470	1,390,261	-0.01(-0.48%)
Jan 19, 2005	2.477	2.483	2.471	2.482	3,495,069	+0.00(+0.19%)
Jan 18, 2005	2.497	2.497	2.464	2.477	8,745,441	-0.01(-0.56%)
Jan 14, 2005	2.487	2.506	2.482	2.491	3,961,079	-0.03(-1.33%)
Jan 13, 2005	2.536	2.536	2.520	2.525	2,578,584	-0.01(-0.57%)
Jan 12, 2005	2.527	2.553	2.526	2.539	1,297,059	+0.04(+1.48%)
Jan 11, 2005	2.484	2.514	2.484	2.502	2,221,311	+0.02(+0.73%)
Jan 10, 2005	2.487	2.498	2.476	2.484	2,244,611	+0.00(+0.15%)
Jan 07, 2005	2.451	2.488	2.390	2.480	3,246,531	+0.05(+2.01%)
Jan 06, 2005	2.433	2.442	2.423	2.431	1,568,898	-0.01(-0.36%)
Jan 05, 2005	2.487	2.487	2.438	2.440	1,840,736	-0.07(-2.67%)
Jan 04, 2005	2.534	2.534	2.480	2.507	1,879,570	-0.04(-1.70%)
Jan 03, 2005	2.544	2.557	2.542	2.550	652,413	-0.01(-0.52%)
Dec 31, 2004	2.540	2.575	2.540	2.564	1,949,472	+0.04(+1.47%)
Dec 30, 2004	2.499	2.538	2.495	2.527	1,631,032	+0.03(+1.13%)
Dec 29, 2004	2.542	2.542	2.498	2.498	2,065,974	-0.04(-1.70%)
Dec 28, 2004	2.529	2.549	2.516	2.542	1,273,758	+0.02(+0.76%)
Dec 27, 2004	2.498	2.523	2.496	2.523	318,439	+0.03(+1.26%)
Dec 23, 2004	2.459	2.493	2.457	2.491	1,638,799	+0.04(+1.47%)
Dec 22, 2004	2.467	2.479	2.445	2.455	1,522,297	-0.02(-0.89%)
Dec 21, 2004	2.470	2.487	2.465	2.477	1,592,198	+0.01(+0.38%)
Dec 20, 2004	2.454	2.468	2.446	2.468	3,215,464	+0.02(+0.88%)
Dec 17, 2004	2.447	2.463	2.438	2.446	2,594,118	-0.01(-0.31%)
Dec 16, 2004	2.444	2.463	2.437	2.454	2,128,109	-0.02(-0.77%)
Dec 15, 2004	2.372	2.484	2.372	2.473	2,687,320	+0.10(+4.14%)
Dec 14, 2004	2.347	2.375	2.333	2.375	3,036,827	+0.03(+1.18%)
Dec 13, 2004	2.360	2.377	2.343	2.347	4,854,263	-0.02(-0.74%)
Dec 10, 2004	2.364	2.385	2.352	2.364	4,908,631	-0.02(-0.86%)
Dec 09, 2004	2.412	2.420	2.385	2.385	1,646,566	-0.03(-1.26%)
Dec 08, 2004	2.413	2.418	2.383	2.415	9,654,159	-0.00(-0.17%)
Dec 07, 2004	2.409	2.433	2.388	2.420	2,664,019	-0.01(-0.59%)
Dec 06, 2004	2.449	2.449	2.434	2.434	994,153	-0.02(-0.94%)
Dec 03, 2004	2.488	2.492	2.448	2.457	2,710,620	-0.04(-1.45%)
Dec 02, 2004	2.484	2.497	2.467	2.493	2,625,185	+0.01(+0.35%)
Dec 01, 2004	2.466	2.502	2.466	2.484	1,848,503	-0.01(-0.54%)
Nov 30, 2004	2.446	2.511	2.446	2.498	2,850,423	+0.04(+1.55%)
Nov 29, 2004	2.441	2.460	2.432	2.460	2,586,351	+0.01(+0.44%)
Nov 26, 2004	2.440	2.452	2.437	2.449	660,179	+0.02(+0.81%)
Nov 24, 2004	2.405	2.435	2.405	2.429	1,763,068	+0.03(+1.16%)
Nov 23, 2004	2.400	2.410	2.393	2.401	1,926,171	+0.00(+0.17%)
Nov 22, 2004	2.393	2.403	2.388	2.397	1,561,131	+0.00(+0.17%)
Nov 19, 2004	2.323	2.393	2.323	2.393	2,143,642	+0.08(+3.50%)
Nov 18, 2004	2.333	2.333	2.302	2.312	7,681,386	+0.00(+0.20%)
Nov 17, 2004	2.319	2.324	2.302	2.308	2,135,876	+0.03(+1.40%)
Nov 16, 2004	2.268	2.281	2.268	2.276	1,048,520	+0.01(+0.32%)
Nov 15, 2004	2.268	2.278	2.255	2.269	1,413,561	-0.00(-0.09%)
Nov 12, 2004	2.257	2.279	2.247	2.271	761,148	+0.03(+1.19%)
Nov 11, 2004	2.214	2.247	2.214	2.244	248,538	+0.03(+1.44%)
Nov 10, 2004	2.215	2.221	2.201	2.212	590,278	-0.01(-0.51%)
Nov 09, 2004	2.227	2.229	2.215	2.223	1,599,965	-0.01(-0.51%)
Nov 08, 2004	2.226	2.238	2.224	2.235	3,293,132	+0.01(+0.44%)
Nov 05, 2004	2.215	2.225	2.208	2.225	768,915	+0.03(+1.15%)
Nov 04, 2004	2.221	2.226	2.196	2.200	1,794,135	-0.01(-0.30%)
Nov 03, 2004	2.202	2.220	2.202	2.206	885,417	+0.02(+1.01%)
Nov 02, 2004	2.197	2.198	2.177	2.184	4,201,850	-0.02(-0.80%)
Nov 01, 2004	2.209	2.209	2.187	2.202	3,005,760	-0.03(-1.52%)
Oct 29, 2004	2.188	2.236	2.188	2.236	2,625,185	+0.05(+2.19%)
Oct 28, 2004	2.170	2.190	2.163	2.188	1,328,126	+0.03(+1.19%)
Oct 27, 2004	2.182	2.187	2.162	2.162	3,316,433	-0.02(-0.92%)
Oct 26, 2004	2.174	2.186	2.155	2.182	761,148	+0.01(+0.36%)
Oct 25, 2004	2.173	2.175	2.149	2.174	1,071,821	+0.02(+1.05%)
Oct 22, 2004	2.145	2.162	2.137	2.152	963,085	+0.00(+0.12%)
Oct 21, 2004	2.138	2.152	2.138	2.149	1,366,960	+0.01(+0.68%)
Oct 20, 2004	2.122	2.151	2.122	2.135	512,610	+0.02(+0.80%)
Oct 19, 2004	2.124	2.136	2.117	2.118	528,143	-0.01(-0.31%)
Oct 18, 2004	2.139	2.142	2.122	2.124	823,283	-0.02(-0.96%)
Oct 15, 2004	2.159	2.159	2.137	2.145	5,895,017	-0.01(-0.60%)
Oct 14, 2004	2.158	2.180	2.154	2.158	5,623,179	+0.00(+0.22%)
Oct 13, 2004	2.115	2.157	2.107	2.153	2,283,445	+0.03(+1.31%)
Oct 12, 2004	2.131	2.132	2.122	2.125	2,104,808	+0.00(+0.00%)
Oct 11, 2004	2.115	2.125	2.115	2.125	108,735	+0.01(+0.39%)
Oct 08, 2004	2.126	2.147	2.117	2.117	2,516,450	+0.01(+0.54%)
Oct 07, 2004	2.118	2.130	2.104	2.106	2,601,885	-0.01(-0.61%)
Oct 06, 2004	2.120	2.122	2.096	2.119	1,887,337	-0.01(-0.44%)
Oct 05, 2004	2.151	2.151	2.128	2.128	3,782,442	-0.03(-1.31%)
Oct 04, 2004	2.145	2.168	2.140	2.156	2,182,477	-0.00(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter