Enbridge Inc Common Stock NYSE:ENB Historical Prices

Below are the 7355 trading days of historical prices for ENB.

#	Exchange	Symbol	Date	Open	High	Low	Close
7355	NYSE	ENB	Mon, Mar 4, 2024	34.80	34.90	34.59	34.72
7354	NYSE	ENB	Fri, Mar 1, 2024	34.42	34.89	34.37	34.80
7353	NYSE	ENB	Thu, Feb 29, 2024	34.39	34.59	34.34	34.42
7352	NYSE	ENB	Wed, Feb 28, 2024	34.40	34.49	34.25	34.38
7351	NYSE	ENB	Tue, Feb 27, 2024	34.62	34.77	34.40	34.49
7350	NYSE	ENB	Mon, Feb 26, 2024	34.76	34.79	34.30	34.39
7349	NYSE	ENB	Fri, Feb 23, 2024	34.83	34.88	34.55	34.80
7348	NYSE	ENB	Thu, Feb 22, 2024	34.79	34.95	34.59	34.90
7347	NYSE	ENB	Wed, Feb 21, 2024	34.46	34.83	34.44	34.80
7346	NYSE	ENB	Tue, Feb 20, 2024	34.25	34.66	34.20	34.44
7345	NYSE	ENB	Fri, Feb 16, 2024	33.97	34.50	33.96	34.42
7344	NYSE	ENB	Thu, Feb 15, 2024	33.35	34.11	33.32	34.01
7343	NYSE	ENB	Wed, Feb 14, 2024	33.65	33.88	33.24	33.33
7342	NYSE	ENB	Tue, Feb 13, 2024	34.76	34.85	33.86	33.51
7341	NYSE	ENB	Mon, Feb 12, 2024	34.33	35.00	34.17	34.89
7340	NYSE	ENB	Fri, Feb 9, 2024	34.52	34.56	33.95	34.23
7339	NYSE	ENB	Thu, Feb 8, 2024	34.40	34.49	34.18	34.35
7338	NYSE	ENB	Wed, Feb 7, 2024	34.71	34.83	34.35	34.42
7337	NYSE	ENB	Tue, Feb 6, 2024	34.61	34.92	34.51	34.66
7336	NYSE	ENB	Mon, Feb 5, 2024	35.16	35.17	34.55	34.58
7335	NYSE	ENB	Fri, Feb 2, 2024	35.67	35.72	35.02	35.30
7334	NYSE	ENB	Thu, Feb 1, 2024	35.67	36.07	35.55	35.86
7333	NYSE	ENB	Wed, Jan 31, 2024	36.00	36.16	35.46	35.50
7332	NYSE	ENB	Tue, Jan 30, 2024	35.84	36.09	35.68	35.98
7331	NYSE	ENB	Mon, Jan 29, 2024	35.91	35.97	35.65	35.95
7330	NYSE	ENB	Fri, Jan 26, 2024	35.72	36.02	35.65	35.91
7329	NYSE	ENB	Thu, Jan 25, 2024	35.67	35.77	35.56	35.69
7328	NYSE	ENB	Wed, Jan 24, 2024	36.13	36.13	35.46	35.50
7327	NYSE	ENB	Tue, Jan 23, 2024	35.82	36.05	35.74	35.83
7326	NYSE	ENB	Mon, Jan 22, 2024	35.99	36.09	35.72	35.80
7325	NYSE	ENB	Fri, Jan 19, 2024	35.79	36.07	35.64	35.98
7324	NYSE	ENB	Thu, Jan 18, 2024	36.04	36.27	35.70	35.79
7323	NYSE	ENB	Wed, Jan 17, 2024	36.35	36.42	35.97	36.09
7322	NYSE	ENB	Tue, Jan 16, 2024	36.75	37.15	36.56	36.64
7321	NYSE	ENB	Fri, Jan 12, 2024	37.08	37.13	36.78	36.84
7320	NYSE	ENB	Thu, Jan 11, 2024	36.96	37.03	36.40	36.62
7319	NYSE	ENB	Wed, Jan 10, 2024	36.73	37.03	36.68	36.90
7318	NYSE	ENB	Tue, Jan 9, 2024	37.12	37.16	36.69	36.70
7317	NYSE	ENB	Mon, Jan 8, 2024	36.70	37.27	36.48	37.21
7316	NYSE	ENB	Fri, Jan 5, 2024	36.66	36.98	36.52	36.70
7315	NYSE	ENB	Thu, Jan 4, 2024	36.65	36.89	36.47	36.50
7314	NYSE	ENB	Wed, Jan 3, 2024	36.18	36.59	36.17	36.47
7313	NYSE	ENB	Tue, Jan 2, 2024	36.03	36.32	35.95	36.30
7312	NYSE	ENB	Fri, Dec 29, 2023	36.08	36.13	35.94	36.02
7311	NYSE	ENB	Thu, Dec 28, 2023	36.24	36.48	35.99	36.08
7310	NYSE	ENB	Wed, Dec 27, 2023	36.25	36.52	36.16	36.31
7309	NYSE	ENB	Tue, Dec 26, 2023	36.10	36.49	36.05	36.32
7308	NYSE	ENB	Fri, Dec 22, 2023	35.93	36.22	35.87	36.06
7307	NYSE	ENB	Thu, Dec 21, 2023	35.50	35.83	35.48	35.81
7306	NYSE	ENB	Wed, Dec 20, 2023	36.00	36.11	35.34	35.35
7305	NYSE	ENB	Tue, Dec 19, 2023	35.59	36.06	35.57	35.92
7304	NYSE	ENB	Mon, Dec 18, 2023	35.71	35.78	35.40	35.51
7303	NYSE	ENB	Fri, Dec 15, 2023	35.46	35.60	35.22	35.38
7302	NYSE	ENB	Thu, Dec 14, 2023	35.83	36.00	35.45	35.56
7301	NYSE	ENB	Wed, Dec 13, 2023	34.76	35.55	34.61	35.48
7300	NYSE	ENB	Tue, Dec 12, 2023	34.97	35.12	34.44	34.68
7299	NYSE	ENB	Mon, Dec 11, 2023	34.95	35.06	34.83	34.99
7298	NYSE	ENB	Fri, Dec 8, 2023	34.87	34.96	34.74	34.92
7297	NYSE	ENB	Thu, Dec 7, 2023	34.99	34.99	34.73	34.80
7296	NYSE	ENB	Wed, Dec 6, 2023	35.14	35.29	34.86	34.87
7295	NYSE	ENB	Tue, Dec 5, 2023	35.08	35.29	35.02	35.09
7294	NYSE	ENB	Mon, Dec 4, 2023	34.96	35.30	34.91	35.15
7293	NYSE	ENB	Fri, Dec 1, 2023	34.87	35.33	34.87	35.18
7292	NYSE	ENB	Thu, Nov 30, 2023	34.64	34.96	34.41	34.87
7291	NYSE	ENB	Wed, Nov 29, 2023	34.35	34.70	34.35	34.51
7290	NYSE	ENB	Tue, Nov 28, 2023	34.05	34.38	34.00	34.15
7289	NYSE	ENB	Mon, Nov 27, 2023	34.07	34.17	33.86	33.94
7288	NYSE	ENB	Fri, Nov 24, 2023	33.98	34.34	33.97	34.23
7287	NYSE	ENB	Wed, Nov 22, 2023	33.61	33.99	33.51	33.93
7286	NYSE	ENB	Tue, Nov 21, 2023	33.70	33.96	33.58	33.86
7285	NYSE	ENB	Mon, Nov 20, 2023	33.70	33.86	33.59	33.68
7284	NYSE	ENB	Fri, Nov 17, 2023	33.22	33.81	33.14	33.68
7283	NYSE	ENB	Thu, Nov 16, 2023	33.28	33.44	32.76	32.90
7282	NYSE	ENB	Wed, Nov 15, 2023	33.32	33.71	33.27	33.40
7281	NYSE	ENB	Tue, Nov 14, 2023	33.65	33.68	33.17	33.27
7280	NYSE	ENB	Mon, Nov 13, 2023	33.40	33.85	33.30	33.17
7279	NYSE	ENB	Fri, Nov 10, 2023	33.52	33.64	33.10	33.40
7278	NYSE	ENB	Thu, Nov 9, 2023	33.71	33.93	33.36	33.37
7277	NYSE	ENB	Wed, Nov 8, 2023	33.47	33.83	33.40	33.56
7276	NYSE	ENB	Tue, Nov 7, 2023	33.56	33.83	33.46	33.64
7275	NYSE	ENB	Mon, Nov 6, 2023	34.05	34.11	33.78	33.85
7274	NYSE	ENB	Fri, Nov 3, 2023	33.90	34.17	33.60	33.83
7273	NYSE	ENB	Thu, Nov 2, 2023	32.66	33.66	32.65	33.51
7272	NYSE	ENB	Wed, Nov 1, 2023	32.18	32.46	31.94	32.40
7271	NYSE	ENB	Tue, Oct 31, 2023	31.88	32.11	31.68	32.04
7270	NYSE	ENB	Mon, Oct 30, 2023	31.63	31.98	31.47	31.86
7269	NYSE	ENB	Fri, Oct 27, 2023	32.16	32.20	31.31	31.39
7268	NYSE	ENB	Thu, Oct 26, 2023	32.06	32.26	31.88	32.00
7267	NYSE	ENB	Wed, Oct 25, 2023	31.98	32.38	31.82	32.26
7266	NYSE	ENB	Tue, Oct 24, 2023	32.29	32.34	31.95	32.13
7265	NYSE	ENB	Mon, Oct 23, 2023	31.73	32.26	31.47	32.12
7264	NYSE	ENB	Fri, Oct 20, 2023	32.01	32.02	31.64	31.82
7263	NYSE	ENB	Thu, Oct 19, 2023	32.11	32.38	31.87	32.09
7262	NYSE	ENB	Wed, Oct 18, 2023	32.55	32.55	31.94	32.18
7261	NYSE	ENB	Tue, Oct 17, 2023	32.79	33.02	32.43	32.59
7260	NYSE	ENB	Mon, Oct 16, 2023	32.91	33.24	32.68	33.15
7259	NYSE	ENB	Fri, Oct 13, 2023	32.88	32.90	32.45	32.73
7258	NYSE	ENB	Thu, Oct 12, 2023	32.95	32.96	32.20	32.55
7257	NYSE	ENB	Wed, Oct 11, 2023	32.45	32.86	32.40	32.81
7256	NYSE	ENB	Tue, Oct 10, 2023	32.35	32.49	32.06	32.42
7255	NYSE	ENB	Mon, Oct 9, 2023	32.21	32.48	32.08	32.37
7254	NYSE	ENB	Fri, Oct 6, 2023	31.58	31.87	31.27	31.82
7253	NYSE	ENB	Thu, Oct 5, 2023	31.20	31.87	31.17	31.75
7252	NYSE	ENB	Wed, Oct 4, 2023	31.43	31.52	31.03	31.38
7251	NYSE	ENB	Tue, Oct 3, 2023	31.75	31.85	31.20	31.57
7250	NYSE	ENB	Mon, Oct 2, 2023	33.14	33.16	31.69	31.99
7249	NYSE	ENB	Fri, Sep 29, 2023	33.76	33.85	33.16	33.19
7248	NYSE	ENB	Thu, Sep 28, 2023	33.63	33.73	33.37	33.54
7247	NYSE	ENB	Wed, Sep 27, 2023	33.90	33.97	33.26	33.63
7246	NYSE	ENB	Tue, Sep 26, 2023	34.25	34.26	33.66	33.69
7245	NYSE	ENB	Mon, Sep 25, 2023	34.45	34.59	34.19	34.46
7244	NYSE	ENB	Fri, Sep 22, 2023	34.44	34.73	34.28	34.52
7243	NYSE	ENB	Thu, Sep 21, 2023	34.86	34.96	34.29	34.30
7242	NYSE	ENB	Wed, Sep 20, 2023	34.90	35.45	34.88	34.95
7241	NYSE	ENB	Tue, Sep 19, 2023	35.25	35.43	34.74	34.95
7240	NYSE	ENB	Mon, Sep 18, 2023	35.28	35.29	34.80	35.02
7239	NYSE	ENB	Fri, Sep 15, 2023	35.21	35.36	34.91	35.09
7238	NYSE	ENB	Thu, Sep 14, 2023	34.74	35.34	34.61	35.32
7237	NYSE	ENB	Wed, Sep 13, 2023	34.35	34.47	34.07	34.32
7236	NYSE	ENB	Tue, Sep 12, 2023	33.86	34.15	33.79	34.14
7235	NYSE	ENB	Mon, Sep 11, 2023	33.80	34.00	33.69	33.71
7234	NYSE	ENB	Fri, Sep 8, 2023	33.43	33.76	33.33	33.54
7233	NYSE	ENB	Thu, Sep 7, 2023	33.28	33.43	33.00	33.22
7232	NYSE	ENB	Wed, Sep 6, 2023	33.25	33.72	32.90	33.21
7231	NYSE	ENB	Tue, Sep 5, 2023	35.55	35.63	35.27	35.29
7230	NYSE	ENB	Fri, Sep 1, 2023	35.30	35.68	35.30	35.51
7229	NYSE	ENB	Thu, Aug 31, 2023	35.40	35.45	35.08	35.08
7228	NYSE	ENB	Wed, Aug 30, 2023	35.24	35.45	35.21	35.26
7227	NYSE	ENB	Tue, Aug 29, 2023	34.80	35.11	34.62	35.06
7226	NYSE	ENB	Mon, Aug 28, 2023	34.50	34.83	34.49	34.69
7225	NYSE	ENB	Fri, Aug 25, 2023	34.28	34.52	34.24	34.40
7224	NYSE	ENB	Thu, Aug 24, 2023	34.23	34.52	34.17	34.18
7223	NYSE	ENB	Wed, Aug 23, 2023	34.13	34.53	33.96	34.44
7222	NYSE	ENB	Tue, Aug 22, 2023	34.70	34.88	34.27	34.30
7221	NYSE	ENB	Mon, Aug 21, 2023	34.95	35.11	34.55	34.73
7220	NYSE	ENB	Fri, Aug 18, 2023	34.75	34.96	34.60	34.87
7219	NYSE	ENB	Thu, Aug 17, 2023	34.80	35.10	34.74	34.86
7218	NYSE	ENB	Wed, Aug 16, 2023	34.61	34.91	34.52	34.61
7217	NYSE	ENB	Tue, Aug 15, 2023	35.42	35.52	34.69	34.72
7216	NYSE	ENB	Mon, Aug 14, 2023	36.05	36.22	35.44	35.59
7215	NYSE	ENB	Fri, Aug 11, 2023	36.50	36.88	36.41	36.06
7214	NYSE	ENB	Thu, Aug 10, 2023	36.64	36.90	36.33	36.45
7213	NYSE	ENB	Wed, Aug 9, 2023	36.33	36.68	36.19	36.49
7212	NYSE	ENB	Tue, Aug 8, 2023	35.86	36.03	35.40	36.02
7211	NYSE	ENB	Mon, Aug 7, 2023	36.02	36.33	35.73	35.99
7210	NYSE	ENB	Fri, Aug 4, 2023	36.17	36.52	35.87	35.94
7209	NYSE	ENB	Thu, Aug 3, 2023	36.25	36.29	35.88	35.99
7208	NYSE	ENB	Wed, Aug 2, 2023	36.15	36.26	35.77	36.20
7207	NYSE	ENB	Tue, Aug 1, 2023	36.58	36.62	36.25	36.36
7206	NYSE	ENB	Mon, Jul 31, 2023	36.63	36.96	36.59	36.80
7205	NYSE	ENB	Fri, Jul 28, 2023	36.84	36.95	36.26	36.42
7204	NYSE	ENB	Thu, Jul 27, 2023	37.30	37.42	36.71	36.77
7203	NYSE	ENB	Wed, Jul 26, 2023	37.19	37.38	36.97	37.36
7202	NYSE	ENB	Tue, Jul 25, 2023	37.68	37.72	37.25	37.47
7201	NYSE	ENB	Mon, Jul 24, 2023	37.62	37.90	37.48	37.72
7200	NYSE	ENB	Fri, Jul 21, 2023	37.30	37.51	37.15	37.40
7199	NYSE	ENB	Thu, Jul 20, 2023	36.89	37.28	36.83	37.27
7198	NYSE	ENB	Wed, Jul 19, 2023	36.80	36.97	36.73	36.84
7197	NYSE	ENB	Tue, Jul 18, 2023	36.50	36.80	36.38	36.63
7196	NYSE	ENB	Mon, Jul 17, 2023	36.82	36.88	36.47	36.48
7195	NYSE	ENB	Fri, Jul 14, 2023	37.20	37.29	36.77	36.78
7194	NYSE	ENB	Thu, Jul 13, 2023	37.00	37.37	36.90	37.33
7193	NYSE	ENB	Wed, Jul 12, 2023	36.72	36.94	36.55	36.85
7192	NYSE	ENB	Tue, Jul 11, 2023	36.34	36.47	36.20	36.39
7191	NYSE	ENB	Mon, Jul 10, 2023	36.39	36.41	36.11	36.17
7190	NYSE	ENB	Fri, Jul 7, 2023	36.09	36.61	36.06	36.42
7189	NYSE	ENB	Thu, Jul 6, 2023	36.60	36.60	36.07	36.28
7188	NYSE	ENB	Wed, Jul 5, 2023	37.29	37.34	36.66	36.79
7187	NYSE	ENB	Mon, Jul 3, 2023	37.28	37.42	37.16	37.32
7186	NYSE	ENB	Fri, Jun 30, 2023	37.16	37.21	37.00	37.15
7185	NYSE	ENB	Thu, Jun 29, 2023	36.76	37.03	36.69	37.00
7184	NYSE	ENB	Wed, Jun 28, 2023	36.52	36.77	36.35	36.72
7183	NYSE	ENB	Tue, Jun 27, 2023	36.82	36.94	36.52	36.74
7182	NYSE	ENB	Mon, Jun 26, 2023	36.18	37.00	36.16	36.85
7181	NYSE	ENB	Fri, Jun 23, 2023	36.50	36.52	36.16	36.19
7180	NYSE	ENB	Thu, Jun 22, 2023	36.74	36.83	36.58	36.69
7179	NYSE	ENB	Wed, Jun 21, 2023	36.80	37.09	36.54	36.93
7178	NYSE	ENB	Tue, Jun 20, 2023	37.34	37.43	36.71	36.89
7177	NYSE	ENB	Fri, Jun 16, 2023	37.36	37.62	37.33	37.48
7176	NYSE	ENB	Thu, Jun 15, 2023	36.99	37.60	36.74	37.25
7175	NYSE	ENB	Wed, Jun 14, 2023	37.60	37.89	36.82	36.86
7174	NYSE	ENB	Tue, Jun 13, 2023	37.80	38.03	37.50	37.51
7173	NYSE	ENB	Mon, Jun 12, 2023	37.78	37.80	37.32	37.50
7172	NYSE	ENB	Fri, Jun 9, 2023	38.30	38.33	37.83	37.94
7171	NYSE	ENB	Thu, Jun 8, 2023	38.00	38.23	37.82	38.22
7170	NYSE	ENB	Wed, Jun 7, 2023	37.69	37.99	37.64	37.90
7169	NYSE	ENB	Tue, Jun 6, 2023	37.13	37.72	37.12	37.68
7168	NYSE	ENB	Mon, Jun 5, 2023	37.71	37.80	37.31	37.43
7167	NYSE	ENB	Fri, Jun 2, 2023	36.70	37.49	36.54	37.43
7166	NYSE	ENB	Thu, Jun 1, 2023	35.45	36.42	35.44	36.22
7165	NYSE	ENB	Wed, May 31, 2023	35.41	35.49	35.12	35.20
7164	NYSE	ENB	Tue, May 30, 2023	35.88	36.12	35.59	35.61
7163	NYSE	ENB	Fri, May 26, 2023	36.07	36.20	35.85	35.88
7162	NYSE	ENB	Thu, May 25, 2023	36.46	36.46	35.80	35.91
7161	NYSE	ENB	Wed, May 24, 2023	36.68	36.83	36.47	36.60
7160	NYSE	ENB	Tue, May 23, 2023	36.98	37.00	36.60	36.71
7159	NYSE	ENB	Mon, May 22, 2023	37.02	37.14	36.78	36.87
7158	NYSE	ENB	Fri, May 19, 2023	37.17	37.34	36.92	37.09
7157	NYSE	ENB	Thu, May 18, 2023	37.00	37.16	36.62	37.05
7156	NYSE	ENB	Wed, May 17, 2023	37.30	37.44	37.06	37.19
7155	NYSE	ENB	Tue, May 16, 2023	38.43	38.62	37.12	37.13
7154	NYSE	ENB	Mon, May 15, 2023	38.59	38.73	38.21	38.64
7153	NYSE	ENB	Fri, May 12, 2023	38.82	38.99	38.36	38.44
7152	NYSE	ENB	Thu, May 11, 2023	39.56	39.58	39.12	38.82
7151	NYSE	ENB	Wed, May 10, 2023	40.15	40.22	39.44	39.71
7150	NYSE	ENB	Tue, May 9, 2023	39.60	40.01	39.48	39.84
7149	NYSE	ENB	Mon, May 8, 2023	40.09	40.30	39.60	39.66
7148	NYSE	ENB	Fri, May 5, 2023	39.96	40.17	39.69	39.91
7147	NYSE	ENB	Thu, May 4, 2023	38.91	39.47	38.59	39.27
7146	NYSE	ENB	Wed, May 3, 2023	38.32	39.31	38.32	38.86
7145	NYSE	ENB	Tue, May 2, 2023	39.41	39.41	38.38	38.56
7144	NYSE	ENB	Mon, May 1, 2023	39.58	39.90	39.50	39.56
7143	NYSE	ENB	Fri, Apr 28, 2023	39.28	39.82	39.20	39.76
7142	NYSE	ENB	Thu, Apr 27, 2023	39.10	39.63	39.10	39.31
7141	NYSE	ENB	Wed, Apr 26, 2023	39.25	39.36	38.96	39.12
7140	NYSE	ENB	Tue, Apr 25, 2023	39.22	39.70	39.15	39.24
7139	NYSE	ENB	Mon, Apr 24, 2023	39.31	39.51	39.11	39.42
7138	NYSE	ENB	Fri, Apr 21, 2023	39.42	39.49	39.16	39.31
7137	NYSE	ENB	Thu, Apr 20, 2023	39.50	39.65	39.27	39.37
7136	NYSE	ENB	Wed, Apr 19, 2023	39.75	39.91	39.66	39.76
7135	NYSE	ENB	Tue, Apr 18, 2023	40.09	40.24	39.81	39.95
7134	NYSE	ENB	Mon, Apr 17, 2023	40.03	40.08	39.79	40.05
7133	NYSE	ENB	Fri, Apr 14, 2023	40.01	40.21	39.89	40.04
7132	NYSE	ENB	Thu, Apr 13, 2023	39.73	40.18	39.65	40.04
7131	NYSE	ENB	Wed, Apr 12, 2023	39.70	40.08	39.63	39.70
7130	NYSE	ENB	Tue, Apr 11, 2023	39.10	39.64	38.99	39.61
7129	NYSE	ENB	Mon, Apr 10, 2023	38.92	39.10	38.69	39.07
7128	NYSE	ENB	Thu, Apr 6, 2023	39.33	39.33	38.92	38.98
7127	NYSE	ENB	Wed, Apr 5, 2023	38.97	39.33	38.87	39.25
7126	NYSE	ENB	Tue, Apr 4, 2023	39.05	39.13	38.53	38.89
7125	NYSE	ENB	Mon, Apr 3, 2023	38.81	39.05	38.58	39.01
7124	NYSE	ENB	Fri, Mar 31, 2023	38.13	38.46	37.99	38.15
7123	NYSE	ENB	Thu, Mar 30, 2023	38.17	38.25	37.88	38.08
7122	NYSE	ENB	Wed, Mar 29, 2023	37.15	37.85	37.12	37.83
7121	NYSE	ENB	Tue, Mar 28, 2023	36.75	37.05	36.63	36.73
7120	NYSE	ENB	Mon, Mar 27, 2023	36.99	37.00	36.60	36.82
7119	NYSE	ENB	Fri, Mar 24, 2023	36.07	36.76	35.82	36.73
7118	NYSE	ENB	Thu, Mar 23, 2023	36.75	37.11	36.27	36.45
7117	NYSE	ENB	Wed, Mar 22, 2023	37.24	37.50	36.57	36.61
7116	NYSE	ENB	Tue, Mar 21, 2023	37.38	37.61	36.95	37.08
7115	NYSE	ENB	Mon, Mar 20, 2023	36.55	37.36	36.54	37.15
7114	NYSE	ENB	Fri, Mar 17, 2023	36.93	37.00	36.32	36.56
7113	NYSE	ENB	Thu, Mar 16, 2023	36.29	37.02	36.16	37.02
7112	NYSE	ENB	Wed, Mar 15, 2023	37.53	37.53	36.10	36.59
7111	NYSE	ENB	Tue, Mar 14, 2023	38.39	38.82	37.88	38.25
7110	NYSE	ENB	Mon, Mar 13, 2023	37.52	38.42	37.42	38.23
7109	NYSE	ENB	Fri, Mar 10, 2023	38.17	38.31	37.60	37.84
7108	NYSE	ENB	Thu, Mar 9, 2023	38.50	38.89	37.93	37.99
7107	NYSE	ENB	Wed, Mar 8, 2023	38.26	38.60	38.18	38.39
7106	NYSE	ENB	Tue, Mar 7, 2023	38.86	38.86	38.05	38.33
7105	NYSE	ENB	Mon, Mar 6, 2023	38.90	38.95	38.65	38.82
7104	NYSE	ENB	Fri, Mar 3, 2023	38.61	38.97	38.57	38.86
7103	NYSE	ENB	Thu, Mar 2, 2023	38.10	38.71	37.87	38.66
7102	NYSE	ENB	Wed, Mar 1, 2023	37.61	38.17	37.55	38.01
7101	NYSE	ENB	Tue, Feb 28, 2023	38.05	38.09	37.51	37.52
7100	NYSE	ENB	Mon, Feb 27, 2023	38.06	38.48	37.95	38.02
7099	NYSE	ENB	Fri, Feb 24, 2023	37.50	37.84	37.39	37.82
7098	NYSE	ENB	Thu, Feb 23, 2023	38.31	38.33	37.61	37.85
7097	NYSE	ENB	Wed, Feb 22, 2023	38.03	38.46	37.53	37.80
7096	NYSE	ENB	Tue, Feb 21, 2023	38.51	38.73	38.03	38.08
7095	NYSE	ENB	Fri, Feb 17, 2023	38.84	39.07	38.49	38.90
7094	NYSE	ENB	Thu, Feb 16, 2023	39.00	39.51	38.82	39.16
7093	NYSE	ENB	Wed, Feb 15, 2023	39.37	39.61	39.20	39.51
7092	NYSE	ENB	Tue, Feb 14, 2023	40.04	40.11	39.46	39.77
7091	NYSE	ENB	Mon, Feb 13, 2023	40.58	40.93	40.45	40.24
7090	NYSE	ENB	Fri, Feb 10, 2023	39.59	40.65	39.49	40.59
7089	NYSE	ENB	Thu, Feb 9, 2023	39.62	39.97	39.20	39.31
7088	NYSE	ENB	Wed, Feb 8, 2023	40.41	40.47	39.37	39.54
7087	NYSE	ENB	Tue, Feb 7, 2023	40.45	40.98	40.30	40.75
7086	NYSE	ENB	Mon, Feb 6, 2023	40.53	40.76	40.14	40.49
7085	NYSE	ENB	Fri, Feb 3, 2023	40.40	40.77	40.28	40.57
7084	NYSE	ENB	Thu, Feb 2, 2023	40.88	41.02	40.52	40.59
7083	NYSE	ENB	Wed, Feb 1, 2023	41.05	41.14	40.31	40.72
7082	NYSE	ENB	Tue, Jan 31, 2023	40.52	40.98	40.41	40.97
7081	NYSE	ENB	Mon, Jan 30, 2023	40.80	40.93	40.51	40.53
7080	NYSE	ENB	Fri, Jan 27, 2023	40.64	41.05	40.53	40.84
7079	NYSE	ENB	Thu, Jan 26, 2023	40.83	40.89	40.43	40.65
7078	NYSE	ENB	Wed, Jan 25, 2023	41.22	41.35	40.30	40.47
7077	NYSE	ENB	Tue, Jan 24, 2023	41.85	41.85	41.14	41.53
7076	NYSE	ENB	Mon, Jan 23, 2023	41.99	42.06	41.64	41.88
7075	NYSE	ENB	Fri, Jan 20, 2023	41.43	41.91	41.08	41.86
7074	NYSE	ENB	Thu, Jan 19, 2023	41.04	41.54	41.00	41.38
7073	NYSE	ENB	Wed, Jan 18, 2023	41.82	42.11	41.15	41.19
7072	NYSE	ENB	Tue, Jan 17, 2023	41.61	41.83	41.56	41.68
7071	NYSE	ENB	Fri, Jan 13, 2023	41.75	42.04	41.53	41.76
7070	NYSE	ENB	Thu, Jan 12, 2023	41.58	42.00	41.31	41.92
7069	NYSE	ENB	Wed, Jan 11, 2023	41.16	41.40	40.96	41.31
7068	NYSE	ENB	Tue, Jan 10, 2023	41.16	41.16	40.64	40.98
7067	NYSE	ENB	Mon, Jan 9, 2023	40.92	41.14	40.86	41.00
7066	NYSE	ENB	Fri, Jan 6, 2023	39.94	40.66	39.83	40.52
7065	NYSE	ENB	Thu, Jan 5, 2023	39.62	39.81	39.27	39.61
7064	NYSE	ENB	Wed, Jan 4, 2023	39.16	40.03	39.16	39.77
7063	NYSE	ENB	Tue, Jan 3, 2023	38.91	39.29	38.71	39.03
7062	NYSE	ENB	Fri, Dec 30, 2022	39.06	39.34	39.00	39.10
7061	NYSE	ENB	Thu, Dec 29, 2022	38.91	39.38	38.86	39.27
7060	NYSE	ENB	Wed, Dec 28, 2022	39.61	39.74	38.76	38.81
7059	NYSE	ENB	Tue, Dec 27, 2022	39.44	39.71	39.36	39.66
7058	NYSE	ENB	Fri, Dec 23, 2022	39.00	39.54	38.93	39.49
7057	NYSE	ENB	Thu, Dec 22, 2022	39.16	39.23	38.23	38.83
7056	NYSE	ENB	Wed, Dec 21, 2022	38.91	39.34	38.79	39.29
7055	NYSE	ENB	Tue, Dec 20, 2022	38.05	38.70	37.96	38.49
7054	NYSE	ENB	Mon, Dec 19, 2022	38.58	38.63	37.72	37.90
7053	NYSE	ENB	Fri, Dec 16, 2022	38.46	38.62	38.01	38.37
7052	NYSE	ENB	Thu, Dec 15, 2022	39.50	39.50	38.69	38.93
7051	NYSE	ENB	Wed, Dec 14, 2022	39.78	40.09	39.46	39.71
7050	NYSE	ENB	Tue, Dec 13, 2022	39.87	40.24	39.64	39.81
7049	NYSE	ENB	Mon, Dec 12, 2022	39.14	39.36	38.99	39.35
7048	NYSE	ENB	Fri, Dec 9, 2022	39.00	39.47	39.00	39.13
7047	NYSE	ENB	Thu, Dec 8, 2022	39.68	39.70	39.04	39.23
7046	NYSE	ENB	Wed, Dec 7, 2022	39.39	39.70	39.16	39.26
7045	NYSE	ENB	Tue, Dec 6, 2022	39.78	40.08	39.21	39.39
7044	NYSE	ENB	Mon, Dec 5, 2022	40.68	40.83	39.84	39.92
7043	NYSE	ENB	Fri, Dec 2, 2022	40.71	40.94	40.39	40.61
7042	NYSE	ENB	Thu, Dec 1, 2022	41.53	41.61	40.87	40.96
7041	NYSE	ENB	Wed, Nov 30, 2022	41.32	41.76	40.68	41.29
7040	NYSE	ENB	Tue, Nov 29, 2022	41.31	41.42	40.85	40.86
7039	NYSE	ENB	Mon, Nov 28, 2022	41.30	41.68	41.08	41.20
7038	NYSE	ENB	Fri, Nov 25, 2022	41.58	42.12	41.57	41.74
7037	NYSE	ENB	Wed, Nov 23, 2022	40.88	41.49	40.80	41.45
7036	NYSE	ENB	Tue, Nov 22, 2022	40.51	41.25	40.51	41.01
7035	NYSE	ENB	Mon, Nov 21, 2022	39.97	40.24	39.61	40.20
7034	NYSE	ENB	Fri, Nov 18, 2022	40.10	40.38	40.00	40.35
7033	NYSE	ENB	Thu, Nov 17, 2022	39.96	40.40	39.90	40.32
7032	NYSE	ENB	Wed, Nov 16, 2022	40.38	40.61	40.24	40.43
7031	NYSE	ENB	Tue, Nov 15, 2022	40.73	40.73	40.20	40.37
7030	NYSE	ENB	Mon, Nov 14, 2022	41.23	41.24	40.08	40.16
7029	NYSE	ENB	Fri, Nov 11, 2022	41.31	42.01	41.20	41.18
7028	NYSE	ENB	Thu, Nov 10, 2022	40.04	40.97	39.97	40.91
7027	NYSE	ENB	Wed, Nov 9, 2022	40.00	40.22	39.18	39.27
7026	NYSE	ENB	Tue, Nov 8, 2022	39.91	40.23	39.53	40.14
7025	NYSE	ENB	Mon, Nov 7, 2022	40.15	40.15	39.57	39.93
7024	NYSE	ENB	Fri, Nov 4, 2022	40.00	40.77	39.70	40.20
7023	NYSE	ENB	Thu, Nov 3, 2022	38.30	39.28	38.13	39.01
7022	NYSE	ENB	Wed, Nov 2, 2022	39.03	39.69	38.66	38.70
7021	NYSE	ENB	Tue, Nov 1, 2022	39.64	39.80	38.88	38.92
7020	NYSE	ENB	Mon, Oct 31, 2022	38.80	39.19	38.64	38.95
7019	NYSE	ENB	Fri, Oct 28, 2022	39.00	39.15	38.70	39.05
7018	NYSE	ENB	Thu, Oct 27, 2022	39.08	39.51	38.87	39.05
7017	NYSE	ENB	Wed, Oct 26, 2022	38.36	38.96	38.24	38.63
7016	NYSE	ENB	Tue, Oct 25, 2022	37.70	38.17	37.47	38.13
7015	NYSE	ENB	Mon, Oct 24, 2022	37.88	38.12	37.64	37.69
7014	NYSE	ENB	Fri, Oct 21, 2022	37.20	38.09	37.00	37.88
7013	NYSE	ENB	Thu, Oct 20, 2022	37.55	37.77	37.00	37.17
7012	NYSE	ENB	Wed, Oct 19, 2022	37.30	37.46	36.99	37.29
7011	NYSE	ENB	Tue, Oct 18, 2022	37.41	37.67	36.75	37.34
7010	NYSE	ENB	Mon, Oct 17, 2022	36.50	37.38	36.39	37.04
7009	NYSE	ENB	Fri, Oct 14, 2022	37.20	37.35	35.89	35.98
7008	NYSE	ENB	Thu, Oct 13, 2022	35.11	37.32	35.02	37.13
7007	NYSE	ENB	Wed, Oct 12, 2022	35.82	35.95	35.57	35.62
7006	NYSE	ENB	Tue, Oct 11, 2022	36.23	36.60	35.90	36.03
7005	NYSE	ENB	Mon, Oct 10, 2022	37.20	37.44	36.40	36.41
7004	NYSE	ENB	Fri, Oct 7, 2022	37.20	37.54	36.83	37.05
7003	NYSE	ENB	Thu, Oct 6, 2022	38.61	38.62	36.97	37.19
7002	NYSE	ENB	Wed, Oct 5, 2022	39.03	39.34	38.39	38.93
7001	NYSE	ENB	Tue, Oct 4, 2022	38.94	39.60	38.93	39.42
7000	NYSE	ENB	Mon, Oct 3, 2022	37.97	38.76	37.80	38.45
6999	NYSE	ENB	Fri, Sep 30, 2022	37.65	37.95	37.05	37.10
6998	NYSE	ENB	Thu, Sep 29, 2022	38.27	38.27	37.34	37.70
6997	NYSE	ENB	Wed, Sep 28, 2022	37.63	38.59	37.33	38.48
6996	NYSE	ENB	Tue, Sep 27, 2022	37.57	37.99	37.25	37.51
6995	NYSE	ENB	Mon, Sep 26, 2022	37.78	38.06	36.93	37.21
6994	NYSE	ENB	Fri, Sep 23, 2022	39.33	39.40	37.94	38.03
6993	NYSE	ENB	Thu, Sep 22, 2022	40.45	40.56	39.96	40.07
6992	NYSE	ENB	Wed, Sep 21, 2022	40.99	41.06	40.14	40.14
6991	NYSE	ENB	Tue, Sep 20, 2022	41.04	41.13	40.33	40.71
6990	NYSE	ENB	Mon, Sep 19, 2022	40.38	41.36	40.29	41.35
6989	NYSE	ENB	Fri, Sep 16, 2022	41.41	41.43	40.68	40.99
6988	NYSE	ENB	Thu, Sep 15, 2022	41.94	42.14	41.66	41.87
6987	NYSE	ENB	Wed, Sep 14, 2022	42.10	42.78	42.02	42.20
6986	NYSE	ENB	Tue, Sep 13, 2022	42.37	42.58	41.79	41.98
6985	NYSE	ENB	Mon, Sep 12, 2022	42.28	43.04	42.28	42.93
6984	NYSE	ENB	Fri, Sep 9, 2022	41.66	41.90	41.51	41.82
6983	NYSE	ENB	Thu, Sep 8, 2022	41.04	41.20	40.61	41.13
6982	NYSE	ENB	Wed, Sep 7, 2022	40.35	41.21	40.24	41.18
6981	NYSE	ENB	Tue, Sep 6, 2022	41.45	41.63	40.76	40.83
6980	NYSE	ENB	Fri, Sep 2, 2022	41.52	41.84	41.10	41.34
6979	NYSE	ENB	Thu, Sep 1, 2022	41.00	41.10	40.60	41.01
6978	NYSE	ENB	Wed, Aug 31, 2022	42.22	42.23	41.22	41.22
6977	NYSE	ENB	Tue, Aug 30, 2022	43.77	43.77	42.60	42.64
6976	NYSE	ENB	Mon, Aug 29, 2022	43.56	44.10	43.39	43.93
6975	NYSE	ENB	Fri, Aug 26, 2022	44.51	44.55	43.52	43.57
6974	NYSE	ENB	Thu, Aug 25, 2022	44.30	44.41	44.02	44.38
6973	NYSE	ENB	Wed, Aug 24, 2022	43.63	44.21	43.62	44.11
6972	NYSE	ENB	Tue, Aug 23, 2022	43.27	43.80	43.08	43.72
6971	NYSE	ENB	Mon, Aug 22, 2022	43.08	43.17	42.77	42.97
6970	NYSE	ENB	Fri, Aug 19, 2022	43.24	43.36	42.94	43.28
6969	NYSE	ENB	Thu, Aug 18, 2022	43.10	43.47	42.97	43.33
6968	NYSE	ENB	Wed, Aug 17, 2022	43.00	43.00	42.67	42.80
6967	NYSE	ENB	Tue, Aug 16, 2022	42.76	43.25	42.69	43.19
6966	NYSE	ENB	Mon, Aug 15, 2022	42.68	42.89	42.42	42.72
6965	NYSE	ENB	Fri, Aug 12, 2022	43.58	43.66	43.24	43.51
6964	NYSE	ENB	Thu, Aug 11, 2022	44.21	44.58	44.10	43.61
6963	NYSE	ENB	Wed, Aug 10, 2022	43.76	44.10	43.56	43.88
6962	NYSE	ENB	Tue, Aug 9, 2022	43.63	43.83	43.31	43.42
6961	NYSE	ENB	Mon, Aug 8, 2022	43.09	43.54	43.04	43.41
6960	NYSE	ENB	Fri, Aug 5, 2022	42.70	42.87	42.41	42.77
6959	NYSE	ENB	Thu, Aug 4, 2022	44.03	44.09	43.18	43.25
6958	NYSE	ENB	Wed, Aug 3, 2022	44.20	44.27	43.79	44.16
6957	NYSE	ENB	Tue, Aug 2, 2022	44.74	44.81	43.96	43.99
6956	NYSE	ENB	Mon, Aug 1, 2022	44.47	44.63	43.91	44.53
6955	NYSE	ENB	Fri, Jul 29, 2022	44.95	45.21	44.51	44.93
6954	NYSE	ENB	Thu, Jul 28, 2022	44.90	44.90	44.15	44.71
6953	NYSE	ENB	Wed, Jul 27, 2022	44.00	44.78	43.81	44.60
6952	NYSE	ENB	Tue, Jul 26, 2022	44.02	44.24	43.65	43.82
6951	NYSE	ENB	Mon, Jul 25, 2022	43.20	44.03	43.12	44.01
6950	NYSE	ENB	Fri, Jul 22, 2022	43.12	43.38	42.69	42.91
6949	NYSE	ENB	Thu, Jul 21, 2022	42.47	42.99	42.39	42.96
6948	NYSE	ENB	Wed, Jul 20, 2022	43.12	43.18	42.69	43.08
6947	NYSE	ENB	Tue, Jul 19, 2022	42.72	43.25	42.67	43.15
6946	NYSE	ENB	Mon, Jul 18, 2022	42.18	42.79	42.12	42.46
6945	NYSE	ENB	Fri, Jul 15, 2022	41.63	41.78	41.23	41.59
6944	NYSE	ENB	Thu, Jul 14, 2022	40.68	41.15	40.04	41.10
6943	NYSE	ENB	Wed, Jul 13, 2022	41.41	41.92	41.27	41.64
6942	NYSE	ENB	Tue, Jul 12, 2022	41.63	41.96	41.44	41.74
6941	NYSE	ENB	Mon, Jul 11, 2022	41.78	42.19	41.55	42.10
6940	NYSE	ENB	Fri, Jul 8, 2022	42.13	42.45	41.76	42.19
6939	NYSE	ENB	Thu, Jul 7, 2022	41.88	42.15	41.63	42.00
6938	NYSE	ENB	Wed, Jul 6, 2022	41.05	41.56	40.42	41.28
6937	NYSE	ENB	Tue, Jul 5, 2022	42.00	42.02	40.39	41.44
6936	NYSE	ENB	Fri, Jul 1, 2022	42.33	42.76	41.83	42.66
6935	NYSE	ENB	Thu, Jun 30, 2022	42.06	42.31	41.70	42.26
6934	NYSE	ENB	Wed, Jun 29, 2022	42.90	42.94	42.24	42.44
6933	NYSE	ENB	Tue, Jun 28, 2022	42.89	43.13	42.31	42.54
6932	NYSE	ENB	Mon, Jun 27, 2022	41.97	42.46	41.90	42.18
6931	NYSE	ENB	Fri, Jun 24, 2022	41.23	41.92	40.93	41.78
6930	NYSE	ENB	Thu, Jun 23, 2022	41.33	41.49	40.54	40.80
6929	NYSE	ENB	Wed, Jun 22, 2022	40.57	41.56	40.24	41.25
6928	NYSE	ENB	Tue, Jun 21, 2022	41.22	41.82	41.11	41.49
6927	NYSE	ENB	Fri, Jun 17, 2022	40.64	40.96	39.41	40.49
6926	NYSE	ENB	Thu, Jun 16, 2022	41.99	42.00	40.86	40.97
6925	NYSE	ENB	Wed, Jun 15, 2022	43.00	43.23	41.78	42.68
6924	NYSE	ENB	Tue, Jun 14, 2022	44.16	44.25	42.66	42.94
6923	NYSE	ENB	Mon, Jun 13, 2022	44.60	44.75	43.74	44.00
6922	NYSE	ENB	Fri, Jun 10, 2022	45.92	45.92	45.20	45.55
6921	NYSE	ENB	Thu, Jun 9, 2022	46.98	47.03	46.13	46.17
6920	NYSE	ENB	Wed, Jun 8, 2022	47.59	47.67	46.88	47.18
6919	NYSE	ENB	Tue, Jun 7, 2022	47.23	47.60	46.98	47.53
6918	NYSE	ENB	Mon, Jun 6, 2022	47.00	47.27	46.92	47.11
6917	NYSE	ENB	Fri, Jun 3, 2022	46.90	47.17	46.71	46.81
6916	NYSE	ENB	Thu, Jun 2, 2022	46.00	47.04	45.86	46.93
6915	NYSE	ENB	Wed, Jun 1, 2022	46.53	46.64	45.91	45.95
6914	NYSE	ENB	Tue, May 31, 2022	46.42	46.70	46.05	46.15
6913	NYSE	ENB	Fri, May 27, 2022	45.99	46.44	45.94	46.20
6912	NYSE	ENB	Thu, May 26, 2022	45.16	46.00	45.13	45.85
6911	NYSE	ENB	Wed, May 25, 2022	44.98	45.29	44.78	45.10
6910	NYSE	ENB	Tue, May 24, 2022	45.00	45.13	44.27	44.98
6909	NYSE	ENB	Mon, May 23, 2022	44.87	45.38	44.69	44.91
6908	NYSE	ENB	Fri, May 20, 2022	44.70	44.90	43.84	44.54
6907	NYSE	ENB	Thu, May 19, 2022	43.77	44.74	43.77	44.44
6906	NYSE	ENB	Wed, May 18, 2022	44.97	45.10	44.04	44.24
6905	NYSE	ENB	Tue, May 17, 2022	44.91	45.04	44.56	44.89
6904	NYSE	ENB	Mon, May 16, 2022	44.00	44.84	43.88	44.58
6903	NYSE	ENB	Fri, May 13, 2022	43.20	44.07	43.11	43.79
6902	NYSE	ENB	Thu, May 12, 2022	42.33	42.70	42.02	42.68
6901	NYSE	ENB	Wed, May 11, 2022	43.43	44.20	43.05	42.47
6900	NYSE	ENB	Tue, May 10, 2022	43.84	44.16	42.44	42.94
6899	NYSE	ENB	Mon, May 9, 2022	45.05	45.05	43.25	43.38
6898	NYSE	ENB	Fri, May 6, 2022	45.61	45.69	44.31	45.43
6897	NYSE	ENB	Thu, May 5, 2022	45.41	45.57	44.14	44.58
6896	NYSE	ENB	Wed, May 4, 2022	44.34	45.31	44.04	45.19
6895	NYSE	ENB	Tue, May 3, 2022	43.51	44.29	43.49	43.86
6894	NYSE	ENB	Mon, May 2, 2022	43.50	43.71	42.86	43.43
6893	NYSE	ENB	Fri, Apr 29, 2022	44.73	44.86	43.52	43.64
6892	NYSE	ENB	Thu, Apr 28, 2022	44.09	44.87	43.88	44.61
6891	NYSE	ENB	Wed, Apr 27, 2022	43.95	44.17	43.44	43.82
6890	NYSE	ENB	Tue, Apr 26, 2022	44.05	44.33	43.73	43.76
6889	NYSE	ENB	Mon, Apr 25, 2022	44.00	44.43	43.18	44.15
6888	NYSE	ENB	Fri, Apr 22, 2022	46.02	46.23	44.77	44.86
6887	NYSE	ENB	Thu, Apr 21, 2022	46.94	47.22	46.28	46.31
6886	NYSE	ENB	Wed, Apr 20, 2022	46.60	47.05	46.46	46.83
6885	NYSE	ENB	Tue, Apr 19, 2022	46.16	46.54	46.02	46.42
6884	NYSE	ENB	Mon, Apr 18, 2022	46.32	46.41	46.04	46.19
6883	NYSE	ENB	Thu, Apr 14, 2022	46.30	46.57	46.11	46.22
6882	NYSE	ENB	Wed, Apr 13, 2022	46.30	46.50	46.04	46.38
6881	NYSE	ENB	Tue, Apr 12, 2022	46.36	46.65	46.11	46.13
6880	NYSE	ENB	Mon, Apr 11, 2022	46.60	46.66	45.93	46.10
6879	NYSE	ENB	Fri, Apr 8, 2022	46.17	46.88	46.17	46.71
6878	NYSE	ENB	Thu, Apr 7, 2022	46.54	46.58	45.57	46.14
6877	NYSE	ENB	Wed, Apr 6, 2022	46.63	46.86	46.32	46.54
6876	NYSE	ENB	Tue, Apr 5, 2022	46.80	47.42	46.50	46.51
6875	NYSE	ENB	Mon, Apr 4, 2022	46.55	46.81	46.38	46.63
6874	NYSE	ENB	Fri, Apr 1, 2022	46.22	46.53	46.05	46.40
6873	NYSE	ENB	Thu, Mar 31, 2022	46.14	46.50	46.05	46.09
6872	NYSE	ENB	Wed, Mar 30, 2022	46.33	46.42	46.04	46.35
6871	NYSE	ENB	Tue, Mar 29, 2022	45.59	46.27	45.46	46.13
6870	NYSE	ENB	Mon, Mar 28, 2022	45.88	45.98	45.48	45.94
6869	NYSE	ENB	Fri, Mar 25, 2022	45.41	46.37	45.41	46.36
6868	NYSE	ENB	Thu, Mar 24, 2022	45.29	45.48	45.16	45.41
6867	NYSE	ENB	Wed, Mar 23, 2022	45.41	45.43	45.05	45.06
6866	NYSE	ENB	Tue, Mar 22, 2022	45.39	45.59	45.01	45.21
6865	NYSE	ENB	Mon, Mar 21, 2022	45.00	45.45	44.91	45.25
6864	NYSE	ENB	Fri, Mar 18, 2022	44.83	44.97	44.43	44.84
6863	NYSE	ENB	Thu, Mar 17, 2022	44.27	44.99	44.26	44.75
6862	NYSE	ENB	Wed, Mar 16, 2022	44.11	44.46	43.47	44.02
6861	NYSE	ENB	Tue, Mar 15, 2022	43.37	44.12	43.11	44.06
6860	NYSE	ENB	Mon, Mar 14, 2022	44.40	44.40	43.53	43.92
6859	NYSE	ENB	Fri, Mar 11, 2022	44.40	44.76	44.27	44.46
6858	NYSE	ENB	Thu, Mar 10, 2022	44.28	44.53	43.87	44.44
6857	NYSE	ENB	Wed, Mar 9, 2022	43.52	44.45	43.46	44.10
6856	NYSE	ENB	Tue, Mar 8, 2022	44.50	44.51	43.65	43.86
6855	NYSE	ENB	Mon, Mar 7, 2022	44.97	45.13	44.19	44.24
6854	NYSE	ENB	Fri, Mar 4, 2022	44.19	44.89	44.06	44.75
6853	NYSE	ENB	Thu, Mar 3, 2022	44.20	44.77	44.20	44.42
6852	NYSE	ENB	Wed, Mar 2, 2022	43.76	44.64	43.57	44.40
6851	NYSE	ENB	Tue, Mar 1, 2022	43.43	44.05	42.97	43.38
6850	NYSE	ENB	Mon, Feb 28, 2022	42.30	43.25	42.26	43.18
6849	NYSE	ENB	Fri, Feb 25, 2022	41.70	42.61	41.61	42.60
6848	NYSE	ENB	Thu, Feb 24, 2022	41.00	41.55	40.73	41.49
6847	NYSE	ENB	Wed, Feb 23, 2022	41.50	41.72	41.28	41.54
6846	NYSE	ENB	Tue, Feb 22, 2022	41.57	41.63	40.67	41.27
6845	NYSE	ENB	Fri, Feb 18, 2022	41.43	41.56	41.14	41.18
6844	NYSE	ENB	Thu, Feb 17, 2022	41.53	41.71	41.30	41.51
6843	NYSE	ENB	Wed, Feb 16, 2022	41.49	41.85	41.16	41.64
6842	NYSE	ENB	Tue, Feb 15, 2022	41.16	41.50	40.83	41.30
6841	NYSE	ENB	Mon, Feb 14, 2022	42.30	42.48	41.12	41.45
6840	NYSE	ENB	Fri, Feb 11, 2022	43.16	43.72	42.83	42.92
6839	NYSE	ENB	Thu, Feb 10, 2022	42.85	43.40	42.77	42.85
6838	NYSE	ENB	Wed, Feb 9, 2022	42.80	43.11	42.80	42.94
6837	NYSE	ENB	Tue, Feb 8, 2022	43.39	43.60	42.71	42.74
6836	NYSE	ENB	Mon, Feb 7, 2022	43.09	43.52	42.96	43.38
6835	NYSE	ENB	Fri, Feb 4, 2022	42.91	43.24	42.71	42.87
6834	NYSE	ENB	Thu, Feb 3, 2022	42.85	43.19	42.68	42.93
6833	NYSE	ENB	Wed, Feb 2, 2022	42.59	43.22	42.59	43.09
6832	NYSE	ENB	Tue, Feb 1, 2022	42.18	42.68	42.03	42.54
6831	NYSE	ENB	Mon, Jan 31, 2022	41.42	42.42	41.41	42.27
6830	NYSE	ENB	Fri, Jan 28, 2022	41.04	41.53	40.95	41.49
6829	NYSE	ENB	Thu, Jan 27, 2022	41.59	41.84	40.94	41.19
6828	NYSE	ENB	Wed, Jan 26, 2022	41.45	41.84	40.95	41.26
6827	NYSE	ENB	Tue, Jan 25, 2022	40.00	41.13	39.94	41.02
6826	NYSE	ENB	Mon, Jan 24, 2022	39.79	40.34	39.03	40.23
6825	NYSE	ENB	Fri, Jan 21, 2022	41.50	41.60	40.40	40.81
6824	NYSE	ENB	Thu, Jan 20, 2022	42.00	42.24	41.76	41.77
6823	NYSE	ENB	Wed, Jan 19, 2022	42.27	42.31	41.59	42.13
6822	NYSE	ENB	Tue, Jan 18, 2022	41.91	42.25	41.69	42.17
6821	NYSE	ENB	Fri, Jan 14, 2022	41.68	41.78	41.26	41.66
6820	NYSE	ENB	Thu, Jan 13, 2022	41.80	42.08	41.67	41.75
6819	NYSE	ENB	Wed, Jan 12, 2022	41.50	41.70	41.31	41.69
6818	NYSE	ENB	Tue, Jan 11, 2022	41.00	41.35	40.71	41.34
6817	NYSE	ENB	Mon, Jan 10, 2022	40.57	40.75	40.25	40.74
6816	NYSE	ENB	Fri, Jan 7, 2022	39.70	40.64	39.41	40.58
6815	NYSE	ENB	Thu, Jan 6, 2022	39.39	40.03	39.25	40.02
6814	NYSE	ENB	Wed, Jan 5, 2022	39.21	39.84	39.17	39.36
6813	NYSE	ENB	Tue, Jan 4, 2022	39.59	39.67	38.94	38.97
6812	NYSE	ENB	Mon, Jan 3, 2022	39.13	39.53	39.06	39.23
6811	NYSE	ENB	Fri, Dec 31, 2021	38.77	39.13	38.68	39.08
6810	NYSE	ENB	Thu, Dec 30, 2021	38.44	38.76	38.43	38.65
6809	NYSE	ENB	Wed, Dec 29, 2021	38.30	38.46	38.12	38.39
6808	NYSE	ENB	Tue, Dec 28, 2021	38.48	38.58	38.24	38.30
6807	NYSE	ENB	Mon, Dec 27, 2021	38.10	38.46	37.86	38.44
6806	NYSE	ENB	Thu, Dec 23, 2021	37.76	38.21	37.72	38.00
6805	NYSE	ENB	Wed, Dec 22, 2021	37.34	37.68	37.16	37.61
6804	NYSE	ENB	Tue, Dec 21, 2021	37.25	37.63	37.15	37.39
6803	NYSE	ENB	Mon, Dec 20, 2021	36.51	37.04	36.21	36.89
6802	NYSE	ENB	Fri, Dec 17, 2021	36.89	37.24	36.69	36.92
6801	NYSE	ENB	Thu, Dec 16, 2021	37.56	37.77	37.33	37.35
6800	NYSE	ENB	Wed, Dec 15, 2021	37.28	37.36	36.93	37.08
6799	NYSE	ENB	Tue, Dec 14, 2021	37.51	37.65	37.25	37.37
6798	NYSE	ENB	Mon, Dec 13, 2021	37.88	37.92	37.46	37.55
6797	NYSE	ENB	Fri, Dec 10, 2021	37.95	38.12	37.73	37.79
6796	NYSE	ENB	Thu, Dec 9, 2021	38.24	38.31	37.73	37.78
6795	NYSE	ENB	Wed, Dec 8, 2021	38.81	38.87	38.28	38.46
6794	NYSE	ENB	Tue, Dec 7, 2021	38.58	38.89	38.39	38.70
6793	NYSE	ENB	Mon, Dec 6, 2021	37.82	37.89	37.39	37.87
6792	NYSE	ENB	Fri, Dec 3, 2021	37.71	37.74	37.21	37.28
6791	NYSE	ENB	Thu, Dec 2, 2021	37.07	37.75	36.88	37.39
6790	NYSE	ENB	Wed, Dec 1, 2021	38.18	38.19	37.06	37.07
6789	NYSE	ENB	Tue, Nov 30, 2021	37.90	37.90	37.22	37.54
6788	NYSE	ENB	Mon, Nov 29, 2021	39.13	39.33	38.08	38.21
6787	NYSE	ENB	Fri, Nov 26, 2021	39.17	39.23	38.69	38.99
6786	NYSE	ENB	Wed, Nov 24, 2021	39.71	40.11	39.61	39.90
6785	NYSE	ENB	Tue, Nov 23, 2021	39.60	39.89	39.47	39.81
6784	NYSE	ENB	Mon, Nov 22, 2021	39.66	39.68	39.29	39.47
6783	NYSE	ENB	Fri, Nov 19, 2021	39.76	39.83	39.31	39.72
6782	NYSE	ENB	Thu, Nov 18, 2021	40.20	40.22	39.86	40.07
6781	NYSE	ENB	Wed, Nov 17, 2021	40.30	40.78	40.05	40.22
6780	NYSE	ENB	Tue, Nov 16, 2021	40.41	40.65	40.26	40.33
6779	NYSE	ENB	Mon, Nov 15, 2021	40.60	40.75	40.24	40.43
6778	NYSE	ENB	Fri, Nov 12, 2021	41.22	41.23	40.36	40.41
6777	NYSE	ENB	Thu, Nov 11, 2021	42.16	42.16	41.77	41.13
6776	NYSE	ENB	Wed, Nov 10, 2021	42.32	42.56	42.10	42.20
6775	NYSE	ENB	Tue, Nov 9, 2021	42.47	42.71	42.25	42.29
6774	NYSE	ENB	Mon, Nov 8, 2021	43.32	43.34	42.27	42.33
6773	NYSE	ENB	Fri, Nov 5, 2021	42.41	43.35	42.20	43.30
6772	NYSE	ENB	Thu, Nov 4, 2021	42.71	42.73	41.73	41.93
6771	NYSE	ENB	Wed, Nov 3, 2021	41.89	42.19	41.83	42.15
6770	NYSE	ENB	Tue, Nov 2, 2021	42.21	42.27	41.98	42.13
6769	NYSE	ENB	Mon, Nov 1, 2021	42.00	42.43	41.92	42.40
6768	NYSE	ENB	Fri, Oct 29, 2021	42.25	42.25	41.72	41.86
6767	NYSE	ENB	Thu, Oct 28, 2021	42.16	42.33	41.83	42.28
6766	NYSE	ENB	Wed, Oct 27, 2021	42.39	42.71	42.16	42.16
6765	NYSE	ENB	Tue, Oct 26, 2021	42.77	43.00	42.56	42.57
6764	NYSE	ENB	Mon, Oct 25, 2021	42.89	42.89	42.35	42.66
6763	NYSE	ENB	Fri, Oct 22, 2021	42.61	42.82	42.50	42.80
6762	NYSE	ENB	Thu, Oct 21, 2021	42.94	43.06	42.47	42.52
6761	NYSE	ENB	Wed, Oct 20, 2021	42.96	43.21	42.75	43.18
6760	NYSE	ENB	Tue, Oct 19, 2021	42.79	43.10	42.74	42.89
6759	NYSE	ENB	Mon, Oct 18, 2021	42.68	42.97	42.53	42.65
6758	NYSE	ENB	Fri, Oct 15, 2021	42.74	42.78	42.52	42.56
6757	NYSE	ENB	Thu, Oct 14, 2021	42.44	42.69	42.26	42.53
6756	NYSE	ENB	Wed, Oct 13, 2021	41.72	42.11	41.60	42.11
6755	NYSE	ENB	Tue, Oct 12, 2021	41.33	42.03	41.29	41.84
6754	NYSE	ENB	Mon, Oct 11, 2021	41.75	41.79	41.04	41.34
6753	NYSE	ENB	Fri, Oct 8, 2021	41.01	41.49	40.77	41.37
6752	NYSE	ENB	Thu, Oct 7, 2021	40.62	40.96	40.60	40.80
6751	NYSE	ENB	Wed, Oct 6, 2021	39.92	40.58	39.68	40.55
6750	NYSE	ENB	Tue, Oct 5, 2021	40.61	40.73	40.10	40.18
6749	NYSE	ENB	Mon, Oct 4, 2021	40.26	40.77	40.13	40.42
6748	NYSE	ENB	Fri, Oct 1, 2021	39.91	40.13	39.63	40.02
6747	NYSE	ENB	Thu, Sep 30, 2021	39.97	40.17	39.70	39.80
6746	NYSE	ENB	Wed, Sep 29, 2021	39.85	40.16	39.62	39.82
6745	NYSE	ENB	Tue, Sep 28, 2021	40.43	40.50	39.67	39.80
6744	NYSE	ENB	Mon, Sep 27, 2021	40.20	40.57	40.08	40.39
6743	NYSE	ENB	Fri, Sep 24, 2021	39.92	40.16	39.87	40.03
6742	NYSE	ENB	Thu, Sep 23, 2021	39.79	40.27	39.61	40.08
6741	NYSE	ENB	Wed, Sep 22, 2021	39.56	39.86	39.36	39.52
6740	NYSE	ENB	Tue, Sep 21, 2021	39.27	39.58	39.07	39.22
6739	NYSE	ENB	Mon, Sep 20, 2021	39.00	39.31	38.56	38.87
6738	NYSE	ENB	Fri, Sep 17, 2021	39.91	40.06	39.55	39.65
6737	NYSE	ENB	Thu, Sep 16, 2021	40.19	40.30	39.95	40.06
6736	NYSE	ENB	Wed, Sep 15, 2021	40.06	40.35	39.90	40.27
6735	NYSE	ENB	Tue, Sep 14, 2021	40.38	40.43	39.74	39.80
6734	NYSE	ENB	Mon, Sep 13, 2021	40.01	40.41	40.01	40.14
6733	NYSE	ENB	Fri, Sep 10, 2021	40.31	40.40	39.73	39.80
6732	NYSE	ENB	Thu, Sep 9, 2021	40.30	40.47	40.02	40.08
6731	NYSE	ENB	Wed, Sep 8, 2021	39.95	40.49	39.93	40.41
6730	NYSE	ENB	Tue, Sep 7, 2021	40.00	40.20	39.83	39.96
6729	NYSE	ENB	Fri, Sep 3, 2021	39.86	40.07	39.71	40.03
6728	NYSE	ENB	Thu, Sep 2, 2021	39.69	39.82	39.56	39.82
6727	NYSE	ENB	Wed, Sep 1, 2021	39.31	39.61	39.30	39.47
6726	NYSE	ENB	Tue, Aug 31, 2021	39.38	39.45	38.79	39.31
6725	NYSE	ENB	Mon, Aug 30, 2021	39.54	39.68	39.40	39.53
6724	NYSE	ENB	Fri, Aug 27, 2021	39.00	39.53	38.96	39.44
6723	NYSE	ENB	Thu, Aug 26, 2021	39.01	39.23	38.81	38.92
6722	NYSE	ENB	Wed, Aug 25, 2021	39.03	39.26	38.80	39.13
6721	NYSE	ENB	Tue, Aug 24, 2021	38.85	39.16	38.66	39.00
6720	NYSE	ENB	Mon, Aug 23, 2021	38.34	38.75	38.24	38.73
6719	NYSE	ENB	Fri, Aug 20, 2021	37.18	37.86	37.09	37.84
6718	NYSE	ENB	Thu, Aug 19, 2021	37.72	37.75	37.06	37.31
6717	NYSE	ENB	Wed, Aug 18, 2021	38.70	38.74	38.18	38.18
6716	NYSE	ENB	Tue, Aug 17, 2021	39.14	39.15	38.40	38.69
6715	NYSE	ENB	Mon, Aug 16, 2021	39.08	39.31	38.77	39.21
6714	NYSE	ENB	Fri, Aug 13, 2021	39.11	39.38	38.86	39.19
6713	NYSE	ENB	Thu, Aug 12, 2021	39.61	39.67	39.12	39.19
6712	NYSE	ENB	Wed, Aug 11, 2021	39.96	40.32	39.83	39.62
6711	NYSE	ENB	Tue, Aug 10, 2021	39.41	39.85	39.35	39.78
6710	NYSE	ENB	Mon, Aug 9, 2021	39.45	39.59	39.11	39.24
6709	NYSE	ENB	Fri, Aug 6, 2021	39.59	39.63	39.33	39.54
6708	NYSE	ENB	Thu, Aug 5, 2021	39.39	39.66	39.36	39.51
6707	NYSE	ENB	Wed, Aug 4, 2021	39.28	39.56	39.07	39.18
6706	NYSE	ENB	Tue, Aug 3, 2021	39.12	39.50	38.72	39.47
6705	NYSE	ENB	Mon, Aug 2, 2021	39.52	40.02	39.06	39.07
6704	NYSE	ENB	Fri, Jul 30, 2021	39.68	39.79	39.02	39.35
6703	NYSE	ENB	Thu, Jul 29, 2021	39.68	39.80	39.48	39.63
6702	NYSE	ENB	Wed, Jul 28, 2021	39.01	39.47	38.85	39.34
6701	NYSE	ENB	Tue, Jul 27, 2021	38.87	39.07	38.70	38.98
6700	NYSE	ENB	Mon, Jul 26, 2021	38.81	39.30	38.63	38.90
6699	NYSE	ENB	Fri, Jul 23, 2021	38.78	38.84	38.59	38.81
6698	NYSE	ENB	Thu, Jul 22, 2021	38.70	38.85	38.40	38.68
6697	NYSE	ENB	Wed, Jul 21, 2021	38.37	38.81	38.30	38.60
6696	NYSE	ENB	Tue, Jul 20, 2021	37.72	38.08	37.34	37.94
6695	NYSE	ENB	Mon, Jul 19, 2021	38.31	38.50	37.36	37.80
6694	NYSE	ENB	Fri, Jul 16, 2021	39.30	39.50	39.04	39.08
6693	NYSE	ENB	Thu, Jul 15, 2021	39.40	39.52	39.11	39.21
6692	NYSE	ENB	Wed, Jul 14, 2021	40.00	40.00	39.44	39.54
6691	NYSE	ENB	Tue, Jul 13, 2021	39.98	39.99	39.80	39.90
6690	NYSE	ENB	Mon, Jul 12, 2021	40.09	40.27	39.97	40.15
6689	NYSE	ENB	Fri, Jul 9, 2021	40.00	40.29	39.89	40.25
6688	NYSE	ENB	Thu, Jul 8, 2021	39.75	40.00	39.52	39.84
6687	NYSE	ENB	Wed, Jul 7, 2021	40.15	40.41	40.02	40.17
6686	NYSE	ENB	Tue, Jul 6, 2021	40.56	40.58	39.76	40.20
6685	NYSE	ENB	Fri, Jul 2, 2021	40.39	40.70	40.22	40.69
6684	NYSE	ENB	Thu, Jul 1, 2021	40.25	40.61	40.18	40.39
6683	NYSE	ENB	Wed, Jun 30, 2021	39.93	40.20	39.79	40.04
6682	NYSE	ENB	Tue, Jun 29, 2021	39.85	39.95	39.73	39.84
6681	NYSE	ENB	Mon, Jun 28, 2021	40.18	40.18	39.76	39.84
6680	NYSE	ENB	Fri, Jun 25, 2021	40.23	40.34	40.04	40.24
6679	NYSE	ENB	Thu, Jun 24, 2021	39.97	40.13	39.75	40.08
6678	NYSE	ENB	Wed, Jun 23, 2021	40.19	40.31	39.84	39.84
6677	NYSE	ENB	Tue, Jun 22, 2021	40.03	40.11	39.46	40.00
6676	NYSE	ENB	Mon, Jun 21, 2021	39.90	40.15	39.62	40.00
6675	NYSE	ENB	Fri, Jun 18, 2021	40.03	40.11	39.44	39.60
6674	NYSE	ENB	Thu, Jun 17, 2021	40.70	40.81	40.04	40.41
6673	NYSE	ENB	Wed, Jun 16, 2021	40.88	41.13	40.54	40.69
6672	NYSE	ENB	Tue, Jun 15, 2021	40.82	40.94	40.52	40.78
6671	NYSE	ENB	Mon, Jun 14, 2021	39.75	40.73	39.71	40.71
6670	NYSE	ENB	Fri, Jun 11, 2021	39.80	39.89	39.62	39.68
6669	NYSE	ENB	Thu, Jun 10, 2021	40.00	40.05	39.53	39.75
6668	NYSE	ENB	Wed, Jun 9, 2021	39.77	39.91	39.61	39.77
6667	NYSE	ENB	Tue, Jun 8, 2021	39.69	39.88	39.53	39.62
6666	NYSE	ENB	Mon, Jun 7, 2021	39.14	39.57	39.12	39.52
6665	NYSE	ENB	Fri, Jun 4, 2021	38.82	39.07	38.73	39.06
6664	NYSE	ENB	Thu, Jun 3, 2021	38.78	38.90	38.54	38.63
6663	NYSE	ENB	Wed, Jun 2, 2021	38.90	38.94	38.75	38.90
6662	NYSE	ENB	Tue, Jun 1, 2021	38.92	39.00	38.59	38.67
6661	NYSE	ENB	Fri, May 28, 2021	38.74	38.83	38.41	38.48
6660	NYSE	ENB	Thu, May 27, 2021	38.64	38.84	38.51	38.65
6659	NYSE	ENB	Wed, May 26, 2021	38.47	38.70	38.40	38.59
6658	NYSE	ENB	Tue, May 25, 2021	38.83	38.92	38.43	38.45
6657	NYSE	ENB	Mon, May 24, 2021	38.75	39.01	38.61	38.90
6656	NYSE	ENB	Fri, May 21, 2021	38.81	38.91	38.39	38.61
6655	NYSE	ENB	Thu, May 20, 2021	38.09	38.71	37.88	38.59
6654	NYSE	ENB	Wed, May 19, 2021	38.55	38.57	37.84	37.96
6653	NYSE	ENB	Tue, May 18, 2021	38.86	38.99	38.48	38.86
6652	NYSE	ENB	Mon, May 17, 2021	38.91	39.12	38.65	38.78
6651	NYSE	ENB	Fri, May 14, 2021	38.76	39.21	38.71	38.95
6650	NYSE	ENB	Thu, May 13, 2021	38.73	39.03	38.11	38.39
6649	NYSE	ENB	Wed, May 12, 2021	39.51	40.42	39.50	39.14
6648	NYSE	ENB	Tue, May 11, 2021	39.73	40.12	39.58	39.86
6647	NYSE	ENB	Mon, May 10, 2021	39.88	40.36	39.78	40.05
6646	NYSE	ENB	Fri, May 7, 2021	39.41	39.71	38.54	39.66
6645	NYSE	ENB	Thu, May 6, 2021	39.97	40.10	39.55	39.79
6644	NYSE	ENB	Wed, May 5, 2021	39.21	40.03	39.07	39.94
6643	NYSE	ENB	Tue, May 4, 2021	38.90	39.01	38.70	38.98
6642	NYSE	ENB	Mon, May 3, 2021	38.77	38.94	38.55	38.77
6641	NYSE	ENB	Fri, Apr 30, 2021	38.50	38.65	38.22	38.57
6640	NYSE	ENB	Thu, Apr 29, 2021	38.46	38.63	38.27	38.57
6639	NYSE	ENB	Wed, Apr 28, 2021	37.82	38.30	37.71	38.15
6638	NYSE	ENB	Tue, Apr 27, 2021	37.26	37.75	37.13	37.67
6637	NYSE	ENB	Mon, Apr 26, 2021	37.08	37.23	37.04	37.18
6636	NYSE	ENB	Fri, Apr 23, 2021	37.26	37.26	36.83	37.09
6635	NYSE	ENB	Thu, Apr 22, 2021	37.30	37.36	36.99	37.01
6634	NYSE	ENB	Wed, Apr 21, 2021	36.55	37.37	36.55	37.33
6633	NYSE	ENB	Tue, Apr 20, 2021	37.25	37.34	36.73	36.80
6632	NYSE	ENB	Mon, Apr 19, 2021	37.45	37.58	37.21	37.38
6631	NYSE	ENB	Fri, Apr 16, 2021	37.50	37.50	37.07	37.32
6630	NYSE	ENB	Thu, Apr 15, 2021	37.19	37.31	37.06	37.31
6629	NYSE	ENB	Wed, Apr 14, 2021	36.85	37.25	36.80	37.09
6628	NYSE	ENB	Tue, Apr 13, 2021	36.84	36.91	36.58	36.73
6627	NYSE	ENB	Mon, Apr 12, 2021	36.93	37.11	36.59	36.73
6626	NYSE	ENB	Fri, Apr 9, 2021	37.14	37.18	36.72	36.88
6625	NYSE	ENB	Thu, Apr 8, 2021	36.58	37.12	36.47	37.11
6624	NYSE	ENB	Wed, Apr 7, 2021	36.76	36.99	36.64	36.74
6623	NYSE	ENB	Tue, Apr 6, 2021	37.00	37.02	36.67	36.77
6622	NYSE	ENB	Mon, Apr 5, 2021	36.92	36.99	36.63	36.98
6621	NYSE	ENB	Thu, Apr 1, 2021	36.71	36.85	36.33	36.83
6620	NYSE	ENB	Wed, Mar 31, 2021	36.72	36.77	36.21	36.40
6619	NYSE	ENB	Tue, Mar 30, 2021	36.85	36.94	36.57	36.64
6618	NYSE	ENB	Mon, Mar 29, 2021	37.10	37.31	36.82	37.20
6617	NYSE	ENB	Fri, Mar 26, 2021	36.93	37.16	36.78	37.08
6616	NYSE	ENB	Thu, Mar 25, 2021	36.76	36.81	36.18	36.68
6615	NYSE	ENB	Wed, Mar 24, 2021	36.34	37.05	36.25	36.82
6614	NYSE	ENB	Tue, Mar 23, 2021	36.07	36.51	35.93	36.20
6613	NYSE	ENB	Mon, Mar 22, 2021	36.29	36.47	36.19	36.27
6612	NYSE	ENB	Fri, Mar 19, 2021	35.92	36.43	35.58	36.27
6611	NYSE	ENB	Thu, Mar 18, 2021	36.28	36.52	35.73	35.84
6610	NYSE	ENB	Wed, Mar 17, 2021	36.25	36.76	36.11	36.63
6609	NYSE	ENB	Tue, Mar 16, 2021	36.56	36.59	36.12	36.45
6608	NYSE	ENB	Mon, Mar 15, 2021	36.50	36.64	36.29	36.60
6607	NYSE	ENB	Fri, Mar 12, 2021	36.34	36.56	36.18	36.41
6606	NYSE	ENB	Thu, Mar 11, 2021	36.17	36.44	36.03	36.34
6605	NYSE	ENB	Wed, Mar 10, 2021	35.75	36.10	35.65	35.91
6604	NYSE	ENB	Tue, Mar 9, 2021	35.98	36.17	35.60	35.62
6603	NYSE	ENB	Mon, Mar 8, 2021	35.49	35.94	35.34	35.85
6602	NYSE	ENB	Fri, Mar 5, 2021	35.52	35.68	35.06	35.44
6601	NYSE	ENB	Thu, Mar 4, 2021	35.21	35.71	34.90	35.20
6600	NYSE	ENB	Wed, Mar 3, 2021	35.02	35.45	34.52	35.14
6599	NYSE	ENB	Tue, Mar 2, 2021	34.84	35.24	34.77	35.02
6598	NYSE	ENB	Mon, Mar 1, 2021	34.41	34.99	34.14	34.75
6597	NYSE	ENB	Fri, Feb 26, 2021	34.73	34.81	33.78	33.81
6596	NYSE	ENB	Thu, Feb 25, 2021	35.86	35.98	34.97	34.98
6595	NYSE	ENB	Wed, Feb 24, 2021	35.63	35.92	35.26	35.75
6594	NYSE	ENB	Tue, Feb 23, 2021	35.17	35.64	34.57	35.62
6593	NYSE	ENB	Mon, Feb 22, 2021	34.76	35.33	34.51	35.06
6592	NYSE	ENB	Fri, Feb 19, 2021	34.56	34.73	34.33	34.66
6591	NYSE	ENB	Thu, Feb 18, 2021	34.44	34.59	34.07	34.46
6590	NYSE	ENB	Wed, Feb 17, 2021	34.72	34.92	34.37	34.52
6589	NYSE	ENB	Tue, Feb 16, 2021	34.94	35.14	34.67	34.76
6588	NYSE	ENB	Fri, Feb 12, 2021	34.73	34.82	34.29	34.57
6587	NYSE	ENB	Thu, Feb 11, 2021	35.50	35.53	34.80	35.08
6586	NYSE	ENB	Wed, Feb 10, 2021	35.93	36.15	35.80	35.43
6585	NYSE	ENB	Tue, Feb 9, 2021	35.84	35.85	35.45	35.73
6584	NYSE	ENB	Mon, Feb 8, 2021	35.50	35.93	35.32	35.81
6583	NYSE	ENB	Fri, Feb 5, 2021	35.52	35.53	34.99	35.17
6582	NYSE	ENB	Thu, Feb 4, 2021	34.93	35.30	34.56	35.27
6581	NYSE	ENB	Wed, Feb 3, 2021	34.54	35.02	34.38	34.85
6580	NYSE	ENB	Tue, Feb 2, 2021	34.28	34.62	34.14	34.45
6579	NYSE	ENB	Mon, Feb 1, 2021	33.86	34.14	33.52	33.85
6578	NYSE	ENB	Fri, Jan 29, 2021	33.82	34.06	33.41	33.60
6577	NYSE	ENB	Thu, Jan 28, 2021	33.90	34.20	33.58	34.00
6576	NYSE	ENB	Wed, Jan 27, 2021	34.49	34.59	33.80	33.84
6575	NYSE	ENB	Tue, Jan 26, 2021	34.78	34.99	34.47	34.86
6574	NYSE	ENB	Mon, Jan 25, 2021	34.65	34.75	34.29	34.58
6573	NYSE	ENB	Fri, Jan 22, 2021	34.49	34.79	34.41	34.66
6572	NYSE	ENB	Thu, Jan 21, 2021	35.56	35.65	34.94	35.05
6571	NYSE	ENB	Wed, Jan 20, 2021	35.27	35.62	35.14	35.56
6570	NYSE	ENB	Tue, Jan 19, 2021	35.01	35.40	34.48	35.08
6569	NYSE	ENB	Fri, Jan 15, 2021	35.53	35.53	34.75	35.26
6568	NYSE	ENB	Thu, Jan 14, 2021	34.73	35.68	34.63	35.60
6567	NYSE	ENB	Wed, Jan 13, 2021	33.78	34.65	33.70	34.60
6566	NYSE	ENB	Tue, Jan 12, 2021	33.45	33.82	33.24	33.72
6565	NYSE	ENB	Mon, Jan 11, 2021	33.01	33.31	32.79	33.24
6564	NYSE	ENB	Fri, Jan 8, 2021	33.90	33.99	33.07	33.35
6563	NYSE	ENB	Thu, Jan 7, 2021	33.06	33.78	32.66	33.70
6562	NYSE	ENB	Wed, Jan 6, 2021	33.55	33.57	32.68	32.98
6561	NYSE	ENB	Tue, Jan 5, 2021	32.14	33.45	32.09	33.34
6560	NYSE	ENB	Mon, Jan 4, 2021	32.35	32.59	31.77	31.97
6559	NYSE	ENB	Thu, Dec 31, 2020	32.02	32.22	31.98	31.99
6558	NYSE	ENB	Wed, Dec 30, 2020	31.84	32.23	31.77	31.97
6557	NYSE	ENB	Tue, Dec 29, 2020	32.13	32.32	31.83	31.83
6556	NYSE	ENB	Mon, Dec 28, 2020	32.30	32.45	31.63	31.80
6555	NYSE	ENB	Thu, Dec 24, 2020	32.13	32.24	31.94	32.19
6554	NYSE	ENB	Wed, Dec 23, 2020	32.02	32.40	31.94	32.10
6553	NYSE	ENB	Tue, Dec 22, 2020	32.41	32.43	31.85	31.90
6552	NYSE	ENB	Mon, Dec 21, 2020	32.15	32.35	31.61	32.33
6551	NYSE	ENB	Fri, Dec 18, 2020	33.30	33.39	32.67	32.79
6550	NYSE	ENB	Thu, Dec 17, 2020	33.46	33.48	32.98	33.14
6549	NYSE	ENB	Wed, Dec 16, 2020	33.67	33.71	33.10	33.27
6548	NYSE	ENB	Tue, Dec 15, 2020	33.52	33.89	33.31	33.71
6547	NYSE	ENB	Mon, Dec 14, 2020	34.25	34.29	33.30	33.35
6546	NYSE	ENB	Fri, Dec 11, 2020	34.03	34.12	33.77	34.10
6545	NYSE	ENB	Thu, Dec 10, 2020	33.71	34.28	33.61	34.23
6544	NYSE	ENB	Wed, Dec 9, 2020	33.70	33.81	33.34	33.55
6543	NYSE	ENB	Tue, Dec 8, 2020	33.37	33.79	33.25	33.42
6542	NYSE	ENB	Mon, Dec 7, 2020	33.24	33.38	32.54	33.28
6541	NYSE	ENB	Fri, Dec 4, 2020	33.15	33.53	33.06	33.38
6540	NYSE	ENB	Thu, Dec 3, 2020	32.23	33.03	32.23	32.73
6539	NYSE	ENB	Wed, Dec 2, 2020	31.23	32.20	31.23	32.17
6538	NYSE	ENB	Tue, Dec 1, 2020	31.75	31.93	31.15	31.34
6537	NYSE	ENB	Mon, Nov 30, 2020	32.15	32.40	31.11	31.21
6536	NYSE	ENB	Fri, Nov 27, 2020	31.80	31.96	31.66	31.86
6535	NYSE	ENB	Wed, Nov 25, 2020	31.32	31.85	31.24	31.82
6534	NYSE	ENB	Tue, Nov 24, 2020	30.51	31.45	30.47	31.32
6533	NYSE	ENB	Mon, Nov 23, 2020	29.65	30.01	29.46	29.94
6532	NYSE	ENB	Fri, Nov 20, 2020	29.12	29.32	28.97	29.25
6531	NYSE	ENB	Thu, Nov 19, 2020	28.89	29.17	28.77	29.14
6530	NYSE	ENB	Wed, Nov 18, 2020	29.75	29.84	29.08	29.08
6529	NYSE	ENB	Tue, Nov 17, 2020	28.95	29.70	28.63	29.68
6528	NYSE	ENB	Mon, Nov 16, 2020	28.88	29.15	28.82	28.99
6527	NYSE	ENB	Fri, Nov 13, 2020	29.20	29.26	28.39	28.43
6526	NYSE	ENB	Thu, Nov 12, 2020	29.71	29.71	28.48	28.94
6525	NYSE	ENB	Wed, Nov 11, 2020	30.76	30.83	30.13	29.85
6524	NYSE	ENB	Tue, Nov 10, 2020	29.37	30.42	29.23	30.41
6523	NYSE	ENB	Mon, Nov 9, 2020	29.01	29.68	28.74	28.95
6522	NYSE	ENB	Fri, Nov 6, 2020	28.57	28.73	27.44	27.44
6521	NYSE	ENB	Thu, Nov 5, 2020	28.28	28.75	28.09	28.39
6520	NYSE	ENB	Wed, Nov 4, 2020	28.00	28.79	27.58	27.86
6519	NYSE	ENB	Tue, Nov 3, 2020	27.89	27.98	27.64	27.72
6518	NYSE	ENB	Mon, Nov 2, 2020	27.84	27.84	27.30	27.49
6517	NYSE	ENB	Fri, Oct 30, 2020	27.44	27.63	27.15	27.56
6516	NYSE	ENB	Thu, Oct 29, 2020	27.39	27.68	26.97	27.56
6515	NYSE	ENB	Wed, Oct 28, 2020	27.92	28.08	27.51	27.55
6514	NYSE	ENB	Tue, Oct 27, 2020	28.43	28.62	28.22	28.31
6513	NYSE	ENB	Mon, Oct 26, 2020	28.80	28.80	28.20	28.50
6512	NYSE	ENB	Fri, Oct 23, 2020	29.54	29.64	28.80	28.92
6511	NYSE	ENB	Thu, Oct 22, 2020	28.88	29.40	28.80	29.36
6510	NYSE	ENB	Wed, Oct 21, 2020	29.00	29.14	28.88	28.91
6509	NYSE	ENB	Tue, Oct 20, 2020	29.06	29.31	29.02	29.07
6508	NYSE	ENB	Mon, Oct 19, 2020	29.57	29.69	29.04	29.06
6507	NYSE	ENB	Fri, Oct 16, 2020	29.40	29.57	29.10	29.45
6506	NYSE	ENB	Thu, Oct 15, 2020	29.16	29.31	28.84	29.27
6505	NYSE	ENB	Wed, Oct 14, 2020	29.61	29.87	29.36	29.44
6504	NYSE	ENB	Tue, Oct 13, 2020	29.67	29.87	29.60	29.61
6503	NYSE	ENB	Mon, Oct 12, 2020	29.91	30.16	29.51	29.68
6502	NYSE	ENB	Fri, Oct 9, 2020	30.42	30.57	29.81	29.83
6501	NYSE	ENB	Thu, Oct 8, 2020	29.37	30.33	29.34	30.32
6500	NYSE	ENB	Wed, Oct 7, 2020	29.04	29.29	28.89	29.21
6499	NYSE	ENB	Tue, Oct 6, 2020	29.84	29.86	28.87	28.96
6498	NYSE	ENB	Mon, Oct 5, 2020	29.30	29.59	29.08	29.54
6497	NYSE	ENB	Fri, Oct 2, 2020	28.50	29.16	28.45	28.96
6496	NYSE	ENB	Thu, Oct 1, 2020	29.22	29.45	28.92	29.04
6495	NYSE	ENB	Wed, Sep 30, 2020	29.64	29.80	29.19	29.20
6494	NYSE	ENB	Tue, Sep 29, 2020	30.01	30.02	29.39	29.55
6493	NYSE	ENB	Mon, Sep 28, 2020	30.20	30.49	29.95	30.08
6492	NYSE	ENB	Fri, Sep 25, 2020	29.60	30.07	29.41	29.99
6491	NYSE	ENB	Thu, Sep 24, 2020	29.40	29.88	29.07	29.64
6490	NYSE	ENB	Wed, Sep 23, 2020	30.47	30.57	29.49	29.51
6489	NYSE	ENB	Tue, Sep 22, 2020	30.13	30.61	30.10	30.51
6488	NYSE	ENB	Mon, Sep 21, 2020	30.20	30.22	29.36	30.06
6487	NYSE	ENB	Fri, Sep 18, 2020	30.62	30.73	30.42	30.50
6486	NYSE	ENB	Thu, Sep 17, 2020	30.72	30.89	30.41	30.84
6485	NYSE	ENB	Wed, Sep 16, 2020	31.20	31.45	30.89	30.95
6484	NYSE	ENB	Tue, Sep 15, 2020	31.12	31.66	30.92	30.94
6483	NYSE	ENB	Mon, Sep 14, 2020	31.31	31.45	30.89	30.90
6482	NYSE	ENB	Fri, Sep 11, 2020	31.20	31.39	30.97	31.19
6481	NYSE	ENB	Thu, Sep 10, 2020	31.78	31.93	31.03	31.05
6480	NYSE	ENB	Wed, Sep 9, 2020	31.50	32.00	31.33	31.73
6479	NYSE	ENB	Tue, Sep 8, 2020	31.15	31.55	30.91	31.12
6478	NYSE	ENB	Fri, Sep 4, 2020	32.15	32.29	31.47	31.58
6477	NYSE	ENB	Thu, Sep 3, 2020	32.42	32.72	31.92	32.07
6476	NYSE	ENB	Wed, Sep 2, 2020	32.31	32.94	32.29	32.56
6475	NYSE	ENB	Tue, Sep 1, 2020	32.04	32.37	31.88	32.25
6474	NYSE	ENB	Mon, Aug 31, 2020	32.63	32.68	32.00	32.02
6473	NYSE	ENB	Fri, Aug 28, 2020	32.61	32.70	32.37	32.56
6472	NYSE	ENB	Thu, Aug 27, 2020	32.19	32.61	32.17	32.43
6471	NYSE	ENB	Wed, Aug 26, 2020	32.75	32.75	32.08	32.15
6470	NYSE	ENB	Tue, Aug 25, 2020	32.84	32.99	32.40	32.68
6469	NYSE	ENB	Mon, Aug 24, 2020	32.94	33.08	32.68	32.80
6468	NYSE	ENB	Fri, Aug 21, 2020	32.70	32.85	32.49	32.81
6467	NYSE	ENB	Thu, Aug 20, 2020	32.66	32.98	32.41	32.79
6466	NYSE	ENB	Wed, Aug 19, 2020	33.07	33.22	32.76	32.79
6465	NYSE	ENB	Tue, Aug 18, 2020	32.94	33.28	32.86	32.97
6464	NYSE	ENB	Mon, Aug 17, 2020	33.00	33.04	32.72	32.91
6463	NYSE	ENB	Fri, Aug 14, 2020	32.69	33.21	32.66	32.87
6462	NYSE	ENB	Thu, Aug 13, 2020	33.50	33.50	32.70	32.87
6461	NYSE	ENB	Wed, Aug 12, 2020	33.94	34.25	33.84	33.37
6460	NYSE	ENB	Tue, Aug 11, 2020	33.84	34.03	33.49	33.52
6459	NYSE	ENB	Mon, Aug 10, 2020	33.16	33.53	33.10	33.50
6458	NYSE	ENB	Fri, Aug 7, 2020	33.00	33.05	32.65	33.00
6457	NYSE	ENB	Thu, Aug 6, 2020	32.84	33.22	32.73	33.06
6456	NYSE	ENB	Wed, Aug 5, 2020	33.28	33.39	32.65	32.85
6455	NYSE	ENB	Tue, Aug 4, 2020	31.97	33.03	31.80	32.98
6454	NYSE	ENB	Mon, Aug 3, 2020	32.05	32.10	31.72	31.77
6453	NYSE	ENB	Fri, Jul 31, 2020	32.26	32.30	31.51	32.00
6452	NYSE	ENB	Thu, Jul 30, 2020	32.46	32.58	31.78	32.20
6451	NYSE	ENB	Wed, Jul 29, 2020	31.92	32.65	31.75	32.64
6450	NYSE	ENB	Tue, Jul 28, 2020	31.35	31.87	31.24	31.58
6449	NYSE	ENB	Mon, Jul 27, 2020	31.37	31.41	31.07	31.31
6448	NYSE	ENB	Fri, Jul 24, 2020	31.24	31.36	31.08	31.28
6447	NYSE	ENB	Thu, Jul 23, 2020	31.31	31.54	31.09	31.25
6446	NYSE	ENB	Wed, Jul 22, 2020	31.00	31.46	30.81	31.44
6445	NYSE	ENB	Tue, Jul 21, 2020	30.85	31.50	30.83	30.96
6444	NYSE	ENB	Mon, Jul 20, 2020	30.75	31.00	30.54	30.55
6443	NYSE	ENB	Fri, Jul 17, 2020	30.80	30.98	30.53	30.66
6442	NYSE	ENB	Thu, Jul 16, 2020	30.85	31.18	30.73	30.74
6441	NYSE	ENB	Wed, Jul 15, 2020	31.11	31.20	30.82	30.98
6440	NYSE	ENB	Tue, Jul 14, 2020	29.60	30.62	29.41	30.59
6439	NYSE	ENB	Mon, Jul 13, 2020	29.65	29.99	29.52	29.70
6438	NYSE	ENB	Fri, Jul 10, 2020	29.63	29.83	29.48	29.60
6437	NYSE	ENB	Thu, Jul 9, 2020	30.17	30.17	29.43	29.59
6436	NYSE	ENB	Wed, Jul 8, 2020	30.01	30.34	29.85	30.10
6435	NYSE	ENB	Tue, Jul 7, 2020	30.10	30.56	29.93	29.94
6434	NYSE	ENB	Mon, Jul 6, 2020	31.17	31.17	30.22	30.49
6433	NYSE	ENB	Thu, Jul 2, 2020	30.64	31.09	30.56	30.63
6432	NYSE	ENB	Wed, Jul 1, 2020	30.42	30.89	30.11	30.22
6431	NYSE	ENB	Tue, Jun 30, 2020	30.21	30.52	29.89	30.42
6430	NYSE	ENB	Mon, Jun 29, 2020	29.82	30.35	29.75	30.29
6429	NYSE	ENB	Fri, Jun 26, 2020	30.20	30.20	29.53	29.63
6428	NYSE	ENB	Thu, Jun 25, 2020	29.95	30.58	29.88	30.31
6427	NYSE	ENB	Wed, Jun 24, 2020	30.72	30.77	29.81	30.10
6426	NYSE	ENB	Tue, Jun 23, 2020	31.40	31.40	30.87	30.93
6425	NYSE	ENB	Mon, Jun 22, 2020	31.10	31.27	30.60	31.03
6424	NYSE	ENB	Fri, Jun 19, 2020	32.17	32.31	31.10	31.10
6423	NYSE	ENB	Thu, Jun 18, 2020	31.39	31.96	31.25	31.80
6422	NYSE	ENB	Wed, Jun 17, 2020	32.11	32.19	31.48	31.54
6421	NYSE	ENB	Tue, Jun 16, 2020	32.01	32.24	31.49	32.10
6420	NYSE	ENB	Mon, Jun 15, 2020	30.23	31.46	30.14	31.12
6419	NYSE	ENB	Fri, Jun 12, 2020	31.26	31.42	30.47	31.01
6418	NYSE	ENB	Thu, Jun 11, 2020	31.33	31.37	30.32	30.44
6417	NYSE	ENB	Wed, Jun 10, 2020	33.22	33.22	32.26	32.27
6416	NYSE	ENB	Tue, Jun 9, 2020	33.62	33.67	33.02	33.02
6415	NYSE	ENB	Mon, Jun 8, 2020	33.80	33.99	33.53	33.90
6414	NYSE	ENB	Fri, Jun 5, 2020	33.59	33.88	33.31	33.34
6413	NYSE	ENB	Thu, Jun 4, 2020	33.09	33.20	32.59	32.72
6412	NYSE	ENB	Wed, Jun 3, 2020	33.52	33.86	33.27	33.28
6411	NYSE	ENB	Tue, Jun 2, 2020	33.22	33.56	33.07	33.32
6410	NYSE	ENB	Mon, Jun 1, 2020	32.57	33.25	32.42	32.99
6409	NYSE	ENB	Fri, May 29, 2020	32.22	32.64	31.67	32.45
6408	NYSE	ENB	Thu, May 28, 2020	32.31	32.87	32.20	32.34
6407	NYSE	ENB	Wed, May 27, 2020	32.05	32.21	31.22	32.16
6406	NYSE	ENB	Tue, May 26, 2020	32.23	32.29	31.52	31.71
6405	NYSE	ENB	Fri, May 22, 2020	31.20	31.54	30.80	31.47
6404	NYSE	ENB	Thu, May 21, 2020	32.00	32.10	31.11	31.52
6403	NYSE	ENB	Wed, May 20, 2020	32.70	32.70	31.79	32.03
6402	NYSE	ENB	Tue, May 19, 2020	32.17	32.60	32.03	32.08
6401	NYSE	ENB	Mon, May 18, 2020	32.37	32.58	32.00	32.00
6400	NYSE	ENB	Fri, May 15, 2020	30.82	31.21	30.27	31.18
6399	NYSE	ENB	Thu, May 14, 2020	30.22	30.66	29.23	30.64
6398	NYSE	ENB	Wed, May 13, 2020	32.23	32.47	30.94	30.66
6397	NYSE	ENB	Tue, May 12, 2020	33.00	33.37	32.22	32.23
6396	NYSE	ENB	Mon, May 11, 2020	31.82	33.05	31.73	32.94
6395	NYSE	ENB	Fri, May 8, 2020	32.38	32.55	31.86	32.04
6394	NYSE	ENB	Thu, May 7, 2020	31.50	32.54	31.44	31.87
6393	NYSE	ENB	Wed, May 6, 2020	30.60	30.89	30.43	30.58
6392	NYSE	ENB	Tue, May 5, 2020	30.82	31.13	30.42	30.61
6391	NYSE	ENB	Mon, May 4, 2020	29.62	30.28	29.48	30.11
6390	NYSE	ENB	Fri, May 1, 2020	30.00	30.41	29.75	29.86
6389	NYSE	ENB	Thu, Apr 30, 2020	31.84	31.91	30.61	30.68
6388	NYSE	ENB	Wed, Apr 29, 2020	31.02	32.18	31.02	31.97
6387	NYSE	ENB	Tue, Apr 28, 2020	30.19	30.73	29.82	30.39
6386	NYSE	ENB	Mon, Apr 27, 2020	29.20	29.73	28.92	29.66
6385	NYSE	ENB	Fri, Apr 24, 2020	29.01	29.35	28.84	29.21
6384	NYSE	ENB	Thu, Apr 23, 2020	29.00	29.12	28.58	28.87
6383	NYSE	ENB	Wed, Apr 22, 2020	28.88	28.88	28.31	28.65
6382	NYSE	ENB	Tue, Apr 21, 2020	28.37	28.69	28.12	28.13
6381	NYSE	ENB	Mon, Apr 20, 2020	28.53	30.12	28.31	29.32
6380	NYSE	ENB	Fri, Apr 17, 2020	29.00	29.45	28.80	29.40
6379	NYSE	ENB	Thu, Apr 16, 2020	28.40	28.97	28.33	28.50
6378	NYSE	ENB	Wed, Apr 15, 2020	28.70	28.74	28.12	28.38
6377	NYSE	ENB	Tue, Apr 14, 2020	28.95	29.56	28.73	29.51
6376	NYSE	ENB	Mon, Apr 13, 2020	29.15	29.32	28.32	28.70
6375	NYSE	ENB	Thu, Apr 9, 2020	28.83	29.27	28.36	28.70
6374	NYSE	ENB	Wed, Apr 8, 2020	28.33	28.70	28.09	28.36
6373	NYSE	ENB	Tue, Apr 7, 2020	29.93	29.93	28.09	28.16
6372	NYSE	ENB	Mon, Apr 6, 2020	29.36	29.36	28.36	28.65
6371	NYSE	ENB	Fri, Apr 3, 2020	28.04	28.26	27.38	27.95
6370	NYSE	ENB	Thu, Apr 2, 2020	28.02	29.26	27.41	27.49
6369	NYSE	ENB	Wed, Apr 1, 2020	27.98	28.23	26.90	27.21
6368	NYSE	ENB	Tue, Mar 31, 2020	28.82	29.17	27.80	29.09
6367	NYSE	ENB	Mon, Mar 30, 2020	27.40	28.26	26.42	28.20
6366	NYSE	ENB	Fri, Mar 27, 2020	28.80	28.87	27.59	27.74
6365	NYSE	ENB	Thu, Mar 26, 2020	28.98	30.65	28.65	29.74
6364	NYSE	ENB	Wed, Mar 25, 2020	27.75	30.66	27.00	28.54
6363	NYSE	ENB	Tue, Mar 24, 2020	25.19	27.04	25.19	26.92
6362	NYSE	ENB	Mon, Mar 23, 2020	25.12	25.98	23.35	23.74
6361	NYSE	ENB	Fri, Mar 20, 2020	25.64	27.89	25.27	25.63
6360	NYSE	ENB	Thu, Mar 19, 2020	23.82	25.43	22.84	24.84
6359	NYSE	ENB	Wed, Mar 18, 2020	25.03	26.11	22.57	23.92
6358	NYSE	ENB	Tue, Mar 17, 2020	27.58	30.25	26.51	26.81
6357	NYSE	ENB	Mon, Mar 16, 2020	26.17	29.25	25.82	27.31
6356	NYSE	ENB	Fri, Mar 13, 2020	29.26	30.98	25.71	30.93
6355	NYSE	ENB	Thu, Mar 12, 2020	28.62	29.04	25.59	25.96
6354	NYSE	ENB	Wed, Mar 11, 2020	31.43	32.12	30.92	31.19
6353	NYSE	ENB	Tue, Mar 10, 2020	33.54	33.58	29.80	32.33
6352	NYSE	ENB	Mon, Mar 9, 2020	32.68	33.55	27.00	31.24
6351	NYSE	ENB	Fri, Mar 6, 2020	37.50	38.14	37.02	38.02
6350	NYSE	ENB	Thu, Mar 5, 2020	38.10	38.76	37.85	38.49
6349	NYSE	ENB	Wed, Mar 4, 2020	38.58	38.97	38.33	38.83
6348	NYSE	ENB	Tue, Mar 3, 2020	38.63	38.93	37.72	37.83
6347	NYSE	ENB	Mon, Mar 2, 2020	37.72	38.27	37.03	38.20
6346	NYSE	ENB	Fri, Feb 28, 2020	36.49	37.44	35.47	37.43
6345	NYSE	ENB	Thu, Feb 27, 2020	38.23	38.27	37.08	37.66
6344	NYSE	ENB	Wed, Feb 26, 2020	39.21	39.96	39.03	39.22
6343	NYSE	ENB	Tue, Feb 25, 2020	40.94	41.16	39.73	39.87
6342	NYSE	ENB	Mon, Feb 24, 2020	40.64	40.96	40.03	40.84
6341	NYSE	ENB	Fri, Feb 21, 2020	41.50	42.08	41.45	41.87
6340	NYSE	ENB	Thu, Feb 20, 2020	41.96	42.08	41.59	41.76
6339	NYSE	ENB	Wed, Feb 19, 2020	41.62	42.04	41.58	41.97
6338	NYSE	ENB	Tue, Feb 18, 2020	41.68	41.97	41.28	41.56
6337	NYSE	ENB	Fri, Feb 14, 2020	41.51	42.25	41.28	42.20
6336	NYSE	ENB	Thu, Feb 13, 2020	42.31	42.50	41.96	42.02
6335	NYSE	ENB	Wed, Feb 12, 2020	43.03	43.10	42.71	42.45
6334	NYSE	ENB	Tue, Feb 11, 2020	42.80	43.15	42.70	42.77
6333	NYSE	ENB	Mon, Feb 10, 2020	42.20	42.59	42.16	42.58
6332	NYSE	ENB	Fri, Feb 7, 2020	41.94	42.59	41.87	42.18
6331	NYSE	ENB	Thu, Feb 6, 2020	41.83	42.21	41.77	42.11
6330	NYSE	ENB	Wed, Feb 5, 2020	41.57	41.88	41.49	41.82
6329	NYSE	ENB	Tue, Feb 4, 2020	41.35	41.89	41.13	41.24
6328	NYSE	ENB	Mon, Feb 3, 2020	40.63	41.25	40.58	41.07
6327	NYSE	ENB	Fri, Jan 31, 2020	40.95	41.02	40.47	40.67
6326	NYSE	ENB	Thu, Jan 30, 2020	40.98	41.26	40.53	41.26
6325	NYSE	ENB	Wed, Jan 29, 2020	41.13	41.23	40.98	41.13
6324	NYSE	ENB	Tue, Jan 28, 2020	40.94	41.12	40.86	41.09
6323	NYSE	ENB	Mon, Jan 27, 2020	40.54	40.88	40.50	40.83
6322	NYSE	ENB	Fri, Jan 24, 2020	41.09	41.16	40.90	41.05
6321	NYSE	ENB	Thu, Jan 23, 2020	40.84	41.07	40.61	41.00
6320	NYSE	ENB	Wed, Jan 22, 2020	40.79	40.95	40.59	40.84
6319	NYSE	ENB	Tue, Jan 21, 2020	40.66	40.91	40.65	40.74
6318	NYSE	ENB	Fri, Jan 17, 2020	40.51	40.66	40.40	40.52
6317	NYSE	ENB	Thu, Jan 16, 2020	40.28	40.54	40.23	40.49
6316	NYSE	ENB	Wed, Jan 15, 2020	40.28	40.43	40.08	40.20
6315	NYSE	ENB	Tue, Jan 14, 2020	40.39	40.40	40.06	40.23
6314	NYSE	ENB	Mon, Jan 13, 2020	39.97	40.28	39.66	40.27
6313	NYSE	ENB	Fri, Jan 10, 2020	39.84	40.00	39.67	39.94
6312	NYSE	ENB	Thu, Jan 9, 2020	39.88	39.88	39.43	39.84
6311	NYSE	ENB	Wed, Jan 8, 2020	39.68	40.00	39.62	39.91
6310	NYSE	ENB	Tue, Jan 7, 2020	39.87	39.93	39.56	39.74
6309	NYSE	ENB	Mon, Jan 6, 2020	39.70	40.07	39.65	40.01
6308	NYSE	ENB	Fri, Jan 3, 2020	39.70	39.75	39.43	39.64
6307	NYSE	ENB	Thu, Jan 2, 2020	39.80	39.97	39.56	39.71
6306	NYSE	ENB	Tue, Dec 31, 2019	39.55	39.82	39.53	39.77
6305	NYSE	ENB	Mon, Dec 30, 2019	39.63	39.66	39.39	39.55
6304	NYSE	ENB	Fri, Dec 27, 2019	39.77	39.86	39.51	39.59
6303	NYSE	ENB	Thu, Dec 26, 2019	39.56	39.82	39.49	39.67
6302	NYSE	ENB	Tue, Dec 24, 2019	39.54	39.60	39.38	39.56
6301	NYSE	ENB	Mon, Dec 23, 2019	39.47	39.59	39.30	39.57
6300	NYSE	ENB	Fri, Dec 20, 2019	39.04	39.50	39.01	39.42
6299	NYSE	ENB	Thu, Dec 19, 2019	39.02	39.17	38.92	39.11
6298	NYSE	ENB	Wed, Dec 18, 2019	38.74	39.20	38.69	39.07
6297	NYSE	ENB	Tue, Dec 17, 2019	38.70	38.85	38.50	38.53
6296	NYSE	ENB	Mon, Dec 16, 2019	38.56	38.86	38.47	38.63
6295	NYSE	ENB	Fri, Dec 13, 2019	38.28	38.34	37.98	38.31
6294	NYSE	ENB	Thu, Dec 12, 2019	38.51	38.66	38.24	38.26
6293	NYSE	ENB	Wed, Dec 11, 2019	38.83	38.90	38.55	38.65
6292	NYSE	ENB	Tue, Dec 10, 2019	38.82	39.25	38.68	38.71
6291	NYSE	ENB	Mon, Dec 9, 2019	38.52	38.90	38.50	38.80
6290	NYSE	ENB	Fri, Dec 6, 2019	38.40	38.72	38.38	38.51
6289	NYSE	ENB	Thu, Dec 5, 2019	38.38	38.51	38.24	38.47
6288	NYSE	ENB	Wed, Dec 4, 2019	38.19	38.39	38.14	38.26
6287	NYSE	ENB	Tue, Dec 3, 2019	37.67	38.01	37.55	37.97
6286	NYSE	ENB	Mon, Dec 2, 2019	37.93	38.00	37.50	37.83
6285	NYSE	ENB	Fri, Nov 29, 2019	37.97	38.02	37.77	38.00
6284	NYSE	ENB	Wed, Nov 27, 2019	37.75	37.95	37.49	37.95
6283	NYSE	ENB	Tue, Nov 26, 2019	37.75	37.85	37.63	37.72
6282	NYSE	ENB	Mon, Nov 25, 2019	37.58	37.89	37.45	37.78
6281	NYSE	ENB	Fri, Nov 22, 2019	37.78	37.85	37.39	37.41
6280	NYSE	ENB	Thu, Nov 21, 2019	37.71	37.77	37.52	37.76
6279	NYSE	ENB	Wed, Nov 20, 2019	37.47	37.73	37.31	37.71
6278	NYSE	ENB	Tue, Nov 19, 2019	37.99	38.00	37.37	37.62
6277	NYSE	ENB	Mon, Nov 18, 2019	38.16	38.23	37.97	38.06
6276	NYSE	ENB	Fri, Nov 15, 2019	37.77	38.21	37.65	38.18
6275	NYSE	ENB	Thu, Nov 14, 2019	38.19	38.19	37.48	37.72
6274	NYSE	ENB	Wed, Nov 13, 2019	38.24	38.77	38.15	38.17
6273	NYSE	ENB	Tue, Nov 12, 2019	37.83	38.34	37.78	38.26
6272	NYSE	ENB	Mon, Nov 11, 2019	37.55	37.90	37.51	37.76
6271	NYSE	ENB	Fri, Nov 8, 2019	36.85	37.88	36.74	37.47
6270	NYSE	ENB	Thu, Nov 7, 2019	37.07	37.08	36.68	36.73
6269	NYSE	ENB	Wed, Nov 6, 2019	36.91	37.15	36.81	36.91
6268	NYSE	ENB	Tue, Nov 5, 2019	36.94	37.16	36.64	36.92
6267	NYSE	ENB	Mon, Nov 4, 2019	36.91	37.03	36.71	36.88
6266	NYSE	ENB	Fri, Nov 1, 2019	36.49	36.87	36.48	36.87
6265	NYSE	ENB	Thu, Oct 31, 2019	36.44	36.46	36.18	36.41
6264	NYSE	ENB	Wed, Oct 30, 2019	36.49	36.49	36.21	36.43
6263	NYSE	ENB	Tue, Oct 29, 2019	36.57	36.63	36.36	36.43
6262	NYSE	ENB	Mon, Oct 28, 2019	36.55	36.83	36.55	36.64
6261	NYSE	ENB	Fri, Oct 25, 2019	36.40	36.53	36.39	36.48
6260	NYSE	ENB	Thu, Oct 24, 2019	36.64	36.68	36.34	36.59
6259	NYSE	ENB	Wed, Oct 23, 2019	36.31	36.69	36.29	36.56
6258	NYSE	ENB	Tue, Oct 22, 2019	36.31	36.59	36.22	36.27
6257	NYSE	ENB	Mon, Oct 21, 2019	36.14	36.26	36.08	36.21
6256	NYSE	ENB	Fri, Oct 18, 2019	35.81	36.26	35.75	36.11
6255	NYSE	ENB	Thu, Oct 17, 2019	35.80	35.86	35.52	35.74
6254	NYSE	ENB	Wed, Oct 16, 2019	35.63	35.83	35.61	35.68
6253	NYSE	ENB	Tue, Oct 15, 2019	35.59	35.87	35.42	35.69
6252	NYSE	ENB	Mon, Oct 14, 2019	35.78	35.86	35.46	35.62
6251	NYSE	ENB	Fri, Oct 11, 2019	36.05	36.22	35.89	35.91
6250	NYSE	ENB	Thu, Oct 10, 2019	35.40	35.75	35.30	35.66
6249	NYSE	ENB	Wed, Oct 9, 2019	34.87	35.20	34.84	35.17
6248	NYSE	ENB	Tue, Oct 8, 2019	34.57	34.91	34.55	34.78
6247	NYSE	ENB	Mon, Oct 7, 2019	34.72	34.90	34.50	34.80
6246	NYSE	ENB	Fri, Oct 4, 2019	34.45	34.84	34.44	34.80
6245	NYSE	ENB	Thu, Oct 3, 2019	34.11	34.43	33.79	34.36
6244	NYSE	ENB	Wed, Oct 2, 2019	34.97	35.01	34.13	34.14
6243	NYSE	ENB	Tue, Oct 1, 2019	35.07	35.28	34.70	35.14
6242	NYSE	ENB	Mon, Sep 30, 2019	35.99	36.12	35.04	35.08
6241	NYSE	ENB	Fri, Sep 27, 2019	35.84	36.06	35.67	36.05
6240	NYSE	ENB	Thu, Sep 26, 2019	35.30	35.79	35.27	35.73
6239	NYSE	ENB	Wed, Sep 25, 2019	35.30	35.39	35.10	35.31
6238	NYSE	ENB	Tue, Sep 24, 2019	35.29	35.56	35.23	35.37
6237	NYSE	ENB	Mon, Sep 23, 2019	35.35	35.40	35.04	35.15
6236	NYSE	ENB	Fri, Sep 20, 2019	35.30	35.52	35.20	35.34
6235	NYSE	ENB	Thu, Sep 19, 2019	35.48	35.56	35.08	35.20
6234	NYSE	ENB	Wed, Sep 18, 2019	35.37	35.59	35.19	35.19
6233	NYSE	ENB	Tue, Sep 17, 2019	35.12	35.33	35.07	35.25
6232	NYSE	ENB	Mon, Sep 16, 2019	35.43	35.58	35.09	35.16
6231	NYSE	ENB	Fri, Sep 13, 2019	34.77	35.12	34.70	34.90
6230	NYSE	ENB	Thu, Sep 12, 2019	34.70	34.92	34.46	34.70
6229	NYSE	ENB	Wed, Sep 11, 2019	34.81	34.95	34.63	34.77
6228	NYSE	ENB	Tue, Sep 10, 2019	34.44	34.84	34.37	34.72
6227	NYSE	ENB	Mon, Sep 9, 2019	34.50	34.55	34.26	34.40
6226	NYSE	ENB	Fri, Sep 6, 2019	34.09	34.42	34.04	34.34
6225	NYSE	ENB	Thu, Sep 5, 2019	33.86	34.29	33.86	34.07
6224	NYSE	ENB	Wed, Sep 4, 2019	33.70	34.01	33.63	33.66
6223	NYSE	ENB	Tue, Sep 3, 2019	33.28	33.69	33.09	33.47
6222	NYSE	ENB	Fri, Aug 30, 2019	33.49	33.67	33.33	33.46
6221	NYSE	ENB	Thu, Aug 29, 2019	33.28	33.42	33.13	33.32
6220	NYSE	ENB	Wed, Aug 28, 2019	33.01	33.29	32.88	33.01
6219	NYSE	ENB	Tue, Aug 27, 2019	32.93	33.16	32.77	32.90
6218	NYSE	ENB	Mon, Aug 26, 2019	32.92	33.08	32.80	32.89
6217	NYSE	ENB	Fri, Aug 23, 2019	33.17	33.39	32.50	32.61
6216	NYSE	ENB	Thu, Aug 22, 2019	33.80	33.98	33.34	33.39
6215	NYSE	ENB	Wed, Aug 21, 2019	33.49	34.02	33.49	33.85
6214	NYSE	ENB	Tue, Aug 20, 2019	33.58	33.79	33.24	33.33
6213	NYSE	ENB	Mon, Aug 19, 2019	33.86	34.06	33.69	33.71
6212	NYSE	ENB	Fri, Aug 16, 2019	33.34	33.65	33.21	33.62
6211	NYSE	ENB	Thu, Aug 15, 2019	32.70	33.25	32.60	33.08
6210	NYSE	ENB	Wed, Aug 14, 2019	33.33	33.74	32.64	32.76
6209	NYSE	ENB	Tue, Aug 13, 2019	33.54	34.45	33.47	33.81
6208	NYSE	ENB	Mon, Aug 12, 2019	33.90	33.97	33.57	33.70
6207	NYSE	ENB	Fri, Aug 9, 2019	33.93	34.14	33.68	33.81
6206	NYSE	ENB	Thu, Aug 8, 2019	33.70	34.06	33.32	33.94
6205	NYSE	ENB	Wed, Aug 7, 2019	32.56	33.62	32.23	33.52
6204	NYSE	ENB	Tue, Aug 6, 2019	33.05	33.31	32.47	32.76
6203	NYSE	ENB	Mon, Aug 5, 2019	33.10	33.24	32.58	32.93
6202	NYSE	ENB	Fri, Aug 2, 2019	33.71	34.00	33.38	33.50
6201	NYSE	ENB	Thu, Aug 1, 2019	33.36	33.87	32.84	33.64
6200	NYSE	ENB	Wed, Jul 31, 2019	33.55	33.84	33.18	33.39
6199	NYSE	ENB	Tue, Jul 30, 2019	33.44	33.52	33.14	33.33
6198	NYSE	ENB	Mon, Jul 29, 2019	33.79	33.79	33.31	33.38
6197	NYSE	ENB	Fri, Jul 26, 2019	33.75	34.00	33.53	33.60
6196	NYSE	ENB	Thu, Jul 25, 2019	35.09	35.09	33.44	33.56
6195	NYSE	ENB	Wed, Jul 24, 2019	35.40	35.44	34.90	34.99
6194	NYSE	ENB	Tue, Jul 23, 2019	35.81	35.81	35.40	35.42
6193	NYSE	ENB	Mon, Jul 22, 2019	35.80	35.94	35.67	35.73
6192	NYSE	ENB	Fri, Jul 19, 2019	36.15	36.23	35.82	35.83
6191	NYSE	ENB	Thu, Jul 18, 2019	36.11	36.36	35.88	36.29
6190	NYSE	ENB	Wed, Jul 17, 2019	36.10	36.26	35.98	36.11
6189	NYSE	ENB	Tue, Jul 16, 2019	36.21	36.23	35.72	35.95
6188	NYSE	ENB	Mon, Jul 15, 2019	36.56	36.66	36.16	36.31
6187	NYSE	ENB	Fri, Jul 12, 2019	36.99	36.99	36.42	36.51
6186	NYSE	ENB	Thu, Jul 11, 2019	36.65	37.00	36.64	36.89
6185	NYSE	ENB	Wed, Jul 10, 2019	36.69	36.91	36.65	36.75
6184	NYSE	ENB	Tue, Jul 9, 2019	35.80	36.62	35.78	36.56
6183	NYSE	ENB	Mon, Jul 8, 2019	36.31	36.36	35.96	35.98
6182	NYSE	ENB	Fri, Jul 5, 2019	36.32	36.41	36.05	36.39
6181	NYSE	ENB	Wed, Jul 3, 2019	35.97	36.27	35.93	36.25
6180	NYSE	ENB	Tue, Jul 2, 2019	36.05	36.27	35.85	35.96
6179	NYSE	ENB	Mon, Jul 1, 2019	36.32	36.47	36.05	36.17
6178	NYSE	ENB	Fri, Jun 28, 2019	35.58	36.10	35.55	36.08
6177	NYSE	ENB	Thu, Jun 27, 2019	35.07	35.60	34.95	35.54
6176	NYSE	ENB	Wed, Jun 26, 2019	34.99	35.17	34.70	35.06
6175	NYSE	ENB	Tue, Jun 25, 2019	35.10	35.17	34.83	34.84
6174	NYSE	ENB	Mon, Jun 24, 2019	35.21	35.37	35.05	35.11
6173	NYSE	ENB	Fri, Jun 21, 2019	35.33	35.49	35.11	35.16
6172	NYSE	ENB	Thu, Jun 20, 2019	35.40	35.60	35.20	35.42
6171	NYSE	ENB	Wed, Jun 19, 2019	34.70	35.00	34.62	34.92
6170	NYSE	ENB	Tue, Jun 18, 2019	34.41	34.72	34.30	34.59
6169	NYSE	ENB	Mon, Jun 17, 2019	34.35	34.58	34.09	34.24
6168	NYSE	ENB	Fri, Jun 14, 2019	34.14	34.61	34.10	34.48
6167	NYSE	ENB	Thu, Jun 13, 2019	34.28	34.45	34.15	34.31
6166	NYSE	ENB	Wed, Jun 12, 2019	34.60	34.72	34.02	34.18
6165	NYSE	ENB	Tue, Jun 11, 2019	35.50	35.51	34.77	34.77
6164	NYSE	ENB	Mon, Jun 10, 2019	35.81	35.87	35.16	35.40
6163	NYSE	ENB	Fri, Jun 7, 2019	35.59	35.73	35.48	35.51
6162	NYSE	ENB	Thu, Jun 6, 2019	35.71	35.77	35.27	35.42
6161	NYSE	ENB	Wed, Jun 5, 2019	35.89	35.93	35.52	35.57
6160	NYSE	ENB	Tue, Jun 4, 2019	35.36	35.79	35.21	35.73
6159	NYSE	ENB	Mon, Jun 3, 2019	37.06	37.15	35.10	35.23
6158	NYSE	ENB	Fri, May 31, 2019	36.53	36.87	36.21	36.87
6157	NYSE	ENB	Thu, May 30, 2019	37.23	37.33	36.74	36.77
6156	NYSE	ENB	Wed, May 29, 2019	37.49	37.67	36.80	37.13
6155	NYSE	ENB	Tue, May 28, 2019	37.64	38.04	37.51	37.51
6154	NYSE	ENB	Fri, May 24, 2019	37.16	37.55	37.01	37.47
6153	NYSE	ENB	Thu, May 23, 2019	36.82	37.09	36.57	36.99
6152	NYSE	ENB	Wed, May 22, 2019	37.46	37.53	37.09	37.25
6151	NYSE	ENB	Tue, May 21, 2019	37.53	37.73	37.22	37.57
6150	NYSE	ENB	Mon, May 20, 2019	37.57	37.60	37.14	37.35
6149	NYSE	ENB	Fri, May 17, 2019	37.00	37.57	36.95	37.53
6148	NYSE	ENB	Thu, May 16, 2019	36.81	37.22	36.77	37.05
6147	NYSE	ENB	Wed, May 15, 2019	36.40	36.83	36.32	36.67
6146	NYSE	ENB	Tue, May 14, 2019	36.82	36.85	36.43	36.44
6145	NYSE	ENB	Mon, May 13, 2019	36.87	37.28	36.63	36.71
6144	NYSE	ENB	Fri, May 10, 2019	37.05	37.20	36.27	36.85
6143	NYSE	ENB	Thu, May 9, 2019	36.66	36.91	36.40	36.55
6142	NYSE	ENB	Wed, May 8, 2019	36.58	36.96	36.53	36.73
6141	NYSE	ENB	Tue, May 7, 2019	36.51	36.75	36.34	36.56
6140	NYSE	ENB	Mon, May 6, 2019	36.29	36.79	36.29	36.76
6139	NYSE	ENB	Fri, May 3, 2019	36.37	36.70	36.32	36.65
6138	NYSE	ENB	Thu, May 2, 2019	36.80	36.80	36.10	36.30
6137	NYSE	ENB	Wed, May 1, 2019	36.99	37.16	36.74	36.83
6136	NYSE	ENB	Tue, Apr 30, 2019	37.36	37.42	36.79	36.94
6135	NYSE	ENB	Mon, Apr 29, 2019	37.47	37.49	37.01	37.31
6134	NYSE	ENB	Fri, Apr 26, 2019	37.81	37.81	37.17	37.40
6133	NYSE	ENB	Thu, Apr 25, 2019	37.86	37.90	37.32	37.78
6132	NYSE	ENB	Wed, Apr 24, 2019	37.63	37.96	37.54	37.83
6131	NYSE	ENB	Tue, Apr 23, 2019	37.25	37.68	37.07	37.67
6130	NYSE	ENB	Mon, Apr 22, 2019	37.27	37.47	37.14	37.33
6129	NYSE	ENB	Thu, Apr 18, 2019	37.13	37.22	36.89	37.19
6128	NYSE	ENB	Wed, Apr 17, 2019	37.23	37.40	36.92	37.12
6127	NYSE	ENB	Tue, Apr 16, 2019	37.34	37.40	37.08	37.11
6126	NYSE	ENB	Mon, Apr 15, 2019	37.52	37.53	37.22	37.27
6125	NYSE	ENB	Fri, Apr 12, 2019	37.39	37.47	37.09	37.47
6124	NYSE	ENB	Thu, Apr 11, 2019	36.71	37.25	36.69	37.17
6123	NYSE	ENB	Wed, Apr 10, 2019	36.92	37.02	36.74	36.77
6122	NYSE	ENB	Tue, Apr 9, 2019	37.14	37.15	36.73	36.84
6121	NYSE	ENB	Mon, Apr 8, 2019	37.01	37.17	36.85	37.09
6120	NYSE	ENB	Fri, Apr 5, 2019	36.77	36.96	36.58	36.96
6119	NYSE	ENB	Thu, Apr 4, 2019	36.80	37.01	36.58	36.83
6118	NYSE	ENB	Wed, Apr 3, 2019	36.56	36.88	36.46	36.85
6117	NYSE	ENB	Tue, Apr 2, 2019	36.49	36.74	36.41	36.61
6116	NYSE	ENB	Mon, Apr 1, 2019	36.47	36.51	35.85	36.40
6115	NYSE	ENB	Fri, Mar 29, 2019	36.88	36.88	36.25	36.26
6114	NYSE	ENB	Thu, Mar 28, 2019	36.62	36.74	36.37	36.63
6113	NYSE	ENB	Wed, Mar 27, 2019	36.55	36.84	36.18	36.66
6112	NYSE	ENB	Tue, Mar 26, 2019	36.65	37.02	36.46	36.59
6111	NYSE	ENB	Mon, Mar 25, 2019	36.42	36.52	36.10	36.50
6110	NYSE	ENB	Fri, Mar 22, 2019	36.66	36.74	36.34	36.61
6109	NYSE	ENB	Thu, Mar 21, 2019	36.91	37.10	36.66	36.78
6108	NYSE	ENB	Wed, Mar 20, 2019	37.05	37.42	36.73	37.03
6107	NYSE	ENB	Tue, Mar 19, 2019	36.95	37.31	36.94	37.05
6106	NYSE	ENB	Mon, Mar 18, 2019	36.56	36.87	36.50	36.87
6105	NYSE	ENB	Fri, Mar 15, 2019	37.00	37.06	36.48	36.52
6104	NYSE	ENB	Thu, Mar 14, 2019	36.87	37.14	36.82	37.05
6103	NYSE	ENB	Wed, Mar 13, 2019	36.93	37.13	36.75	36.97
6102	NYSE	ENB	Tue, Mar 12, 2019	36.49	36.99	36.49	36.77
6101	NYSE	ENB	Mon, Mar 11, 2019	36.00	36.67	36.00	36.49
6100	NYSE	ENB	Fri, Mar 8, 2019	36.20	36.20	35.72	35.93
6099	NYSE	ENB	Thu, Mar 7, 2019	36.20	36.46	35.89	36.46
6098	NYSE	ENB	Wed, Mar 6, 2019	35.60	36.14	35.58	36.07
6097	NYSE	ENB	Tue, Mar 5, 2019	35.06	35.66	35.06	35.62
6096	NYSE	ENB	Mon, Mar 4, 2019	35.78	35.78	34.82	35.06
6095	NYSE	ENB	Fri, Mar 1, 2019	37.06	37.44	37.03	37.25
6094	NYSE	ENB	Thu, Feb 28, 2019	37.22	37.33	36.90	36.99
6093	NYSE	ENB	Wed, Feb 27, 2019	37.20	37.49	36.94	37.26
6092	NYSE	ENB	Tue, Feb 26, 2019	36.84	37.36	36.82	37.24
6091	NYSE	ENB	Mon, Feb 25, 2019	37.09	37.13	36.60	36.87
6090	NYSE	ENB	Fri, Feb 22, 2019	37.11	37.20	36.63	37.01
6089	NYSE	ENB	Thu, Feb 21, 2019	36.59	37.10	36.45	36.97
6088	NYSE	ENB	Wed, Feb 20, 2019	36.37	36.71	36.37	36.71
6087	NYSE	ENB	Tue, Feb 19, 2019	35.71	36.41	35.67	36.29
6086	NYSE	ENB	Fri, Feb 15, 2019	36.08	36.26	35.73	35.82
6085	NYSE	ENB	Thu, Feb 14, 2019	35.46	35.98	35.16	35.70
6084	NYSE	ENB	Wed, Feb 13, 2019	35.90	36.03	35.77	35.35
6083	NYSE	ENB	Tue, Feb 12, 2019	36.62	36.62	35.61	35.67
6082	NYSE	ENB	Mon, Feb 11, 2019	36.05	36.47	35.90	36.30
6081	NYSE	ENB	Fri, Feb 8, 2019	36.90	36.90	35.85	36.10
6080	NYSE	ENB	Thu, Feb 7, 2019	37.31	37.34	36.46	37.05
6079	NYSE	ENB	Wed, Feb 6, 2019	37.50	37.69	37.41	37.44
6078	NYSE	ENB	Tue, Feb 5, 2019	37.43	37.69	37.29	37.63
6077	NYSE	ENB	Mon, Feb 4, 2019	36.87	37.45	36.62	37.44
6076	NYSE	ENB	Fri, Feb 1, 2019	36.76	37.15	36.70	37.00
6075	NYSE	ENB	Thu, Jan 31, 2019	36.69	36.90	36.48	36.62
6074	NYSE	ENB	Wed, Jan 30, 2019	36.59	36.79	36.29	36.54
6073	NYSE	ENB	Tue, Jan 29, 2019	36.15	36.53	36.03	36.45
6072	NYSE	ENB	Mon, Jan 28, 2019	35.68	36.10	35.66	36.06
6071	NYSE	ENB	Fri, Jan 25, 2019	35.94	36.10	35.68	36.09
6070	NYSE	ENB	Thu, Jan 24, 2019	35.65	35.70	35.25	35.60
6069	NYSE	ENB	Wed, Jan 23, 2019	35.88	35.91	35.26	35.61
6068	NYSE	ENB	Tue, Jan 22, 2019	35.92	36.12	35.52	35.66
6067	NYSE	ENB	Fri, Jan 18, 2019	35.82	36.22	35.81	36.10
6066	NYSE	ENB	Thu, Jan 17, 2019	35.35	35.87	35.18	35.67
6065	NYSE	ENB	Wed, Jan 16, 2019	35.57	35.71	35.33	35.59
6064	NYSE	ENB	Tue, Jan 15, 2019	34.95	35.70	34.91	35.59
6063	NYSE	ENB	Mon, Jan 14, 2019	34.35	34.87	34.30	34.80
6062	NYSE	ENB	Fri, Jan 11, 2019	34.56	34.65	34.26	34.54
6061	NYSE	ENB	Thu, Jan 10, 2019	34.47	34.77	34.16	34.70
6060	NYSE	ENB	Wed, Jan 9, 2019	34.48	34.76	34.18	34.48
6059	NYSE	ENB	Tue, Jan 8, 2019	33.85	34.43	33.81	34.20
6058	NYSE	ENB	Mon, Jan 7, 2019	33.00	33.64	32.76	33.51
6057	NYSE	ENB	Fri, Jan 4, 2019	32.18	32.67	32.08	32.62
6056	NYSE	ENB	Thu, Jan 3, 2019	31.56	31.95	31.21	31.75
6055	NYSE	ENB	Wed, Jan 2, 2019	30.74	31.88	30.54	31.58
6054	NYSE	ENB	Mon, Dec 31, 2018	31.09	31.24	30.74	31.08
6053	NYSE	ENB	Fri, Dec 28, 2018	30.55	31.11	30.40	30.91
6052	NYSE	ENB	Thu, Dec 27, 2018	30.31	30.40	29.35	30.40
6051	NYSE	ENB	Wed, Dec 26, 2018	29.34	30.28	28.82	30.26
6050	NYSE	ENB	Mon, Dec 24, 2018	30.57	30.70	29.20	29.22
6049	NYSE	ENB	Fri, Dec 21, 2018	31.03	31.60	30.71	30.76
6048	NYSE	ENB	Thu, Dec 20, 2018	31.41	32.13	30.64	31.05
6047	NYSE	ENB	Wed, Dec 19, 2018	30.88	31.85	30.80	31.32
6046	NYSE	ENB	Tue, Dec 18, 2018	31.37	31.41	30.51	30.72
6045	NYSE	ENB	Mon, Dec 17, 2018	31.88	32.17	31.06	31.19
6044	NYSE	ENB	Fri, Dec 14, 2018	32.17	32.40	31.90	31.95
6043	NYSE	ENB	Thu, Dec 13, 2018	31.79	32.58	31.77	32.27
6042	NYSE	ENB	Wed, Dec 12, 2018	31.88	32.06	31.66	31.76
6041	NYSE	ENB	Tue, Dec 11, 2018	32.09	32.19	31.23	31.49
6040	NYSE	ENB	Mon, Dec 10, 2018	31.64	31.79	30.93	31.40
6039	NYSE	ENB	Fri, Dec 7, 2018	32.65	32.65	31.79	31.93
6038	NYSE	ENB	Thu, Dec 6, 2018	32.53	32.56	31.53	32.32
6037	NYSE	ENB	Tue, Dec 4, 2018	33.45	33.84	32.84	32.86
6036	NYSE	ENB	Mon, Dec 3, 2018	33.29	33.54	33.15	33.45
6035	NYSE	ENB	Fri, Nov 30, 2018	32.94	32.97	32.34	32.73
6034	NYSE	ENB	Thu, Nov 29, 2018	32.44	33.36	32.44	33.08
6033	NYSE	ENB	Wed, Nov 28, 2018	32.04	32.45	31.61	32.35
6032	NYSE	ENB	Tue, Nov 27, 2018	32.25	32.46	31.95	32.00
6031	NYSE	ENB	Mon, Nov 26, 2018	32.71	32.99	32.19	32.29
6030	NYSE	ENB	Fri, Nov 23, 2018	33.03	33.08	32.00	32.01
6029	NYSE	ENB	Wed, Nov 21, 2018	32.97	33.73	32.90	33.47
6028	NYSE	ENB	Tue, Nov 20, 2018	32.95	33.35	32.54	32.99
6027	NYSE	ENB	Mon, Nov 19, 2018	32.29	33.44	32.29	33.24
6026	NYSE	ENB	Fri, Nov 16, 2018	32.32	32.55	32.11	32.44
6025	NYSE	ENB	Thu, Nov 15, 2018	32.14	32.55	31.91	32.27
6024	NYSE	ENB	Wed, Nov 14, 2018	32.44	32.71	31.77	32.17
6023	NYSE	ENB	Tue, Nov 13, 2018	32.92	33.14	32.40	32.12
6022	NYSE	ENB	Mon, Nov 12, 2018	32.92	33.16	32.74	32.87
6021	NYSE	ENB	Fri, Nov 9, 2018	32.66	33.35	32.23	32.83
6020	NYSE	ENB	Thu, Nov 8, 2018	33.12	33.27	32.69	32.90
6019	NYSE	ENB	Wed, Nov 7, 2018	33.38	33.67	32.76	33.17
6018	NYSE	ENB	Tue, Nov 6, 2018	32.65	33.18	32.60	33.12
6017	NYSE	ENB	Mon, Nov 5, 2018	31.63	32.44	31.42	32.32
6016	NYSE	ENB	Fri, Nov 2, 2018	32.01	32.01	30.95	31.42
6015	NYSE	ENB	Thu, Nov 1, 2018	31.29	31.70	31.09	31.67
6014	NYSE	ENB	Wed, Oct 31, 2018	30.78	31.35	30.64	31.11
6013	NYSE	ENB	Tue, Oct 30, 2018	30.46	30.67	29.98	30.48
6012	NYSE	ENB	Mon, Oct 29, 2018	31.42	31.59	30.21	30.49
6011	NYSE	ENB	Fri, Oct 26, 2018	30.94	31.48	30.18	31.26
6010	NYSE	ENB	Thu, Oct 25, 2018	31.89	31.94	31.08	31.19
6009	NYSE	ENB	Wed, Oct 24, 2018	32.27	32.45	31.50	31.52
6008	NYSE	ENB	Tue, Oct 23, 2018	32.00	32.45	31.31	32.33
6007	NYSE	ENB	Mon, Oct 22, 2018	32.79	32.89	32.16	32.20
6006	NYSE	ENB	Fri, Oct 19, 2018	32.41	33.09	32.39	32.69
6005	NYSE	ENB	Thu, Oct 18, 2018	32.36	32.68	32.25	32.37
6004	NYSE	ENB	Wed, Oct 17, 2018	33.32	33.32	32.35	32.41
6003	NYSE	ENB	Tue, Oct 16, 2018	32.54	33.53	32.36	33.39
6002	NYSE	ENB	Mon, Oct 15, 2018	32.04	32.67	31.98	32.32
6001	NYSE	ENB	Fri, Oct 12, 2018	32.12	32.28	31.58	31.98
6000	NYSE	ENB	Thu, Oct 11, 2018	32.50	32.60	31.74	31.84
5999	NYSE	ENB	Wed, Oct 10, 2018	33.58	33.59	32.65	32.67
5998	NYSE	ENB	Tue, Oct 9, 2018	33.64	33.94	33.46	33.70
5997	NYSE	ENB	Mon, Oct 8, 2018	33.67	33.95	33.57	33.70
5996	NYSE	ENB	Fri, Oct 5, 2018	33.86	34.00	33.57	33.71
5995	NYSE	ENB	Thu, Oct 4, 2018	33.66	33.99	33.55	33.90
5994	NYSE	ENB	Wed, Oct 3, 2018	33.41	33.93	33.20	33.79
5993	NYSE	ENB	Tue, Oct 2, 2018	33.10	33.50	32.86	33.36
5992	NYSE	ENB	Mon, Oct 1, 2018	32.58	33.35	32.55	33.18
5991	NYSE	ENB	Fri, Sep 28, 2018	32.52	32.63	32.15	32.29
5990	NYSE	ENB	Thu, Sep 27, 2018	32.51	32.64	32.37	32.42
5989	NYSE	ENB	Wed, Sep 26, 2018	33.01	33.06	32.31	32.42
5988	NYSE	ENB	Tue, Sep 25, 2018	33.92	33.94	33.09	33.13
5987	NYSE	ENB	Mon, Sep 24, 2018	34.57	34.71	33.80	33.82
5986	NYSE	ENB	Fri, Sep 21, 2018	34.49	34.69	34.17	34.43
5985	NYSE	ENB	Thu, Sep 20, 2018	34.74	34.78	34.24	34.40
5984	NYSE	ENB	Wed, Sep 19, 2018	34.58	34.67	34.15	34.61
5983	NYSE	ENB	Tue, Sep 18, 2018	34.21	34.56	33.96	34.53
5982	NYSE	ENB	Mon, Sep 17, 2018	33.99	34.62	33.91	34.28
5981	NYSE	ENB	Fri, Sep 14, 2018	34.08	34.17	33.71	33.89
5980	NYSE	ENB	Thu, Sep 13, 2018	34.25	34.32	34.00	34.13
5979	NYSE	ENB	Wed, Sep 12, 2018	34.34	34.48	34.04	34.16
5978	NYSE	ENB	Tue, Sep 11, 2018	33.77	34.38	33.67	34.32
5977	NYSE	ENB	Mon, Sep 10, 2018	34.11	34.26	33.72	33.75
5976	NYSE	ENB	Fri, Sep 7, 2018	34.13	34.20	33.49	34.02
5975	NYSE	ENB	Thu, Sep 6, 2018	34.65	34.72	34.02	34.26
5974	NYSE	ENB	Wed, Sep 5, 2018	34.07	34.67	33.72	34.63
5973	NYSE	ENB	Tue, Sep 4, 2018	34.02	34.54	33.93	34.11
5972	NYSE	ENB	Fri, Aug 31, 2018	34.53	34.65	34.05	34.17
5971	NYSE	ENB	Thu, Aug 30, 2018	34.72	34.95	34.49	34.76
5970	NYSE	ENB	Wed, Aug 29, 2018	35.11	35.14	34.77	34.89
5969	NYSE	ENB	Tue, Aug 28, 2018	35.81	35.87	34.98	35.01
5968	NYSE	ENB	Mon, Aug 27, 2018	35.61	35.69	35.37	35.59
5967	NYSE	ENB	Fri, Aug 24, 2018	35.71	35.87	35.32	35.54
5966	NYSE	ENB	Thu, Aug 23, 2018	36.01	36.30	35.90	36.00
5965	NYSE	ENB	Wed, Aug 22, 2018	35.98	36.23	35.96	36.18
5964	NYSE	ENB	Tue, Aug 21, 2018	36.27	36.47	35.88	35.89
5963	NYSE	ENB	Mon, Aug 20, 2018	35.96	36.36	35.81	36.22
5962	NYSE	ENB	Fri, Aug 17, 2018	35.22	36.07	35.12	36.03
5961	NYSE	ENB	Thu, Aug 16, 2018	35.24	35.32	34.86	34.90
5960	NYSE	ENB	Wed, Aug 15, 2018	35.33	35.33	34.49	35.08
5959	NYSE	ENB	Tue, Aug 14, 2018	35.64	35.64	35.32	35.51
5958	NYSE	ENB	Mon, Aug 13, 2018	35.84	35.96	35.60	35.19
5957	NYSE	ENB	Fri, Aug 10, 2018	36.04	36.20	35.83	35.88
5956	NYSE	ENB	Thu, Aug 9, 2018	35.76	36.22	35.68	36.19
5955	NYSE	ENB	Wed, Aug 8, 2018	35.94	35.94	35.40	35.77
5954	NYSE	ENB	Tue, Aug 7, 2018	36.49	36.50	35.66	35.87
5953	NYSE	ENB	Mon, Aug 6, 2018	36.05	36.57	36.05	36.51
5952	NYSE	ENB	Fri, Aug 3, 2018	35.66	36.22	35.58	35.95
5951	NYSE	ENB	Thu, Aug 2, 2018	35.03	35.53	34.73	35.45
5950	NYSE	ENB	Wed, Aug 1, 2018	35.16	35.42	34.99	35.26
5949	NYSE	ENB	Tue, Jul 31, 2018	35.32	35.63	35.17	35.43
5948	NYSE	ENB	Mon, Jul 30, 2018	35.12	35.42	34.99	35.31
5947	NYSE	ENB	Fri, Jul 27, 2018	35.04	35.55	34.84	34.94
5946	NYSE	ENB	Thu, Jul 26, 2018	34.73	35.29	34.63	35.15
5945	NYSE	ENB	Wed, Jul 25, 2018	35.07	35.20	34.71	34.94
5944	NYSE	ENB	Tue, Jul 24, 2018	34.73	34.94	34.59	34.81
5943	NYSE	ENB	Mon, Jul 23, 2018	34.67	34.67	34.25	34.56
5942	NYSE	ENB	Fri, Jul 20, 2018	35.61	35.61	34.51	34.61
5941	NYSE	ENB	Thu, Jul 19, 2018	34.72	35.41	34.54	35.24
5940	NYSE	ENB	Wed, Jul 18, 2018	34.40	34.43	34.00	34.21
5939	NYSE	ENB	Tue, Jul 17, 2018	35.25	35.25	34.48	34.50
5938	NYSE	ENB	Mon, Jul 16, 2018	35.50	35.53	35.18	35.36
5937	NYSE	ENB	Fri, Jul 13, 2018	35.70	35.81	35.51	35.58
5936	NYSE	ENB	Thu, Jul 12, 2018	35.61	35.88	35.17	35.83
5935	NYSE	ENB	Wed, Jul 11, 2018	35.50	35.70	35.18	35.41
5934	NYSE	ENB	Tue, Jul 10, 2018	35.47	35.83	35.34	35.79
5933	NYSE	ENB	Mon, Jul 9, 2018	35.71	35.71	35.25	35.47
5932	NYSE	ENB	Fri, Jul 6, 2018	35.03	35.70	34.76	35.61
5931	NYSE	ENB	Thu, Jul 5, 2018	36.00	36.17	34.97	35.10
5930	NYSE	ENB	Tue, Jul 3, 2018	35.19	35.58	34.99	35.19
5929	NYSE	ENB	Mon, Jul 2, 2018	35.51	35.51	34.74	35.00
5928	NYSE	ENB	Fri, Jun 29, 2018	34.56	36.11	34.47	35.69
5927	NYSE	ENB	Thu, Jun 28, 2018	31.83	33.62	31.71	33.11
5926	NYSE	ENB	Wed, Jun 27, 2018	32.33	32.37	31.59	31.68
5925	NYSE	ENB	Tue, Jun 26, 2018	31.39	32.27	31.36	32.16
5924	NYSE	ENB	Mon, Jun 25, 2018	31.54	31.64	31.20	31.28
5923	NYSE	ENB	Fri, Jun 22, 2018	31.70	31.82	31.46	31.73
5922	NYSE	ENB	Thu, Jun 21, 2018	31.71	31.77	31.15	31.26
5921	NYSE	ENB	Wed, Jun 20, 2018	31.86	31.99	31.67	31.75
5920	NYSE	ENB	Tue, Jun 19, 2018	32.00	32.13	31.58	31.70
5919	NYSE	ENB	Mon, Jun 18, 2018	31.99	32.31	31.89	32.31
5918	NYSE	ENB	Fri, Jun 15, 2018	32.36	32.58	32.00	32.03
5917	NYSE	ENB	Thu, Jun 14, 2018	32.45	32.85	32.38	32.60
5916	NYSE	ENB	Wed, Jun 13, 2018	32.53	32.77	32.19	32.41
5915	NYSE	ENB	Tue, Jun 12, 2018	32.29	32.49	32.10	32.46
5914	NYSE	ENB	Mon, Jun 11, 2018	31.34	32.40	31.20	32.26
5913	NYSE	ENB	Fri, Jun 8, 2018	31.35	31.41	31.06	31.33
5912	NYSE	ENB	Thu, Jun 7, 2018	31.06	31.41	31.00	31.29
5911	NYSE	ENB	Wed, Jun 6, 2018	31.66	31.77	30.93	30.97
5910	NYSE	ENB	Tue, Jun 5, 2018	31.05	31.60	31.03	31.50
5909	NYSE	ENB	Mon, Jun 4, 2018	30.87	31.37	30.86	31.17
5908	NYSE	ENB	Fri, Jun 1, 2018	31.18	31.18	30.66	30.73
5907	NYSE	ENB	Thu, May 31, 2018	31.01	31.14	30.80	31.07
5906	NYSE	ENB	Wed, May 30, 2018	30.67	31.20	30.56	31.13
5905	NYSE	ENB	Tue, May 29, 2018	31.11	31.17	30.36	30.60
5904	NYSE	ENB	Fri, May 25, 2018	31.36	31.36	31.02	31.24
5903	NYSE	ENB	Thu, May 24, 2018	31.64	31.75	31.44	31.58
5902	NYSE	ENB	Wed, May 23, 2018	31.39	31.85	31.16	31.77
5901	NYSE	ENB	Tue, May 22, 2018	32.22	32.52	31.43	31.57
5900	NYSE	ENB	Mon, May 21, 2018	32.28	32.30	31.80	31.94
5899	NYSE	ENB	Fri, May 18, 2018	32.82	32.87	31.82	32.16
5898	NYSE	ENB	Thu, May 17, 2018	32.80	33.16	32.68	33.00
5897	NYSE	ENB	Wed, May 16, 2018	33.14	33.20	32.65	32.70
5896	NYSE	ENB	Tue, May 15, 2018	33.01	33.16	32.80	33.07
5895	NYSE	ENB	Mon, May 14, 2018	33.54	33.59	33.18	33.25
5894	NYSE	ENB	Fri, May 11, 2018	33.25	33.80	33.14	33.76
5893	NYSE	ENB	Thu, May 10, 2018	33.08	33.72	32.79	33.12
5892	NYSE	ENB	Wed, May 9, 2018	32.03	32.23	31.79	32.11
5891	NYSE	ENB	Tue, May 8, 2018	31.51	31.53	31.03	31.20
5890	NYSE	ENB	Mon, May 7, 2018	31.50	31.82	31.40	31.56
5889	NYSE	ENB	Fri, May 4, 2018	30.73	31.43	30.68	31.38
5888	NYSE	ENB	Thu, May 3, 2018	30.77	31.07	30.44	30.90
5887	NYSE	ENB	Wed, May 2, 2018	30.65	31.03	30.59	30.67
5886	NYSE	ENB	Tue, May 1, 2018	30.25	30.71	30.24	30.62
5885	NYSE	ENB	Mon, Apr 30, 2018	29.75	30.43	29.68	30.27
5884	NYSE	ENB	Fri, Apr 27, 2018	29.59	29.80	29.37	29.80
5883	NYSE	ENB	Thu, Apr 26, 2018	29.47	29.63	29.38	29.42
5882	NYSE	ENB	Wed, Apr 25, 2018	29.25	29.68	29.00	29.27
5881	NYSE	ENB	Tue, Apr 24, 2018	30.72	30.75	29.26	29.39
5880	NYSE	ENB	Mon, Apr 23, 2018	31.16	31.22	30.90	31.01
5879	NYSE	ENB	Fri, Apr 20, 2018	31.97	32.00	31.18	31.21
5878	NYSE	ENB	Thu, Apr 19, 2018	33.28	33.28	31.87	31.98
5877	NYSE	ENB	Wed, Apr 18, 2018	33.09	33.61	33.00	33.10
5876	NYSE	ENB	Tue, Apr 17, 2018	32.95	33.58	32.74	32.98
5875	NYSE	ENB	Mon, Apr 16, 2018	32.15	32.83	32.03	32.59
5874	NYSE	ENB	Fri, Apr 13, 2018	32.00	32.34	31.80	32.06
5873	NYSE	ENB	Thu, Apr 12, 2018	31.91	32.19	31.84	31.95
5872	NYSE	ENB	Wed, Apr 11, 2018	32.03	32.19	31.88	31.90
5871	NYSE	ENB	Tue, Apr 10, 2018	31.98	32.42	31.91	32.09
5870	NYSE	ENB	Mon, Apr 9, 2018	31.36	31.81	31.17	31.62
5869	NYSE	ENB	Fri, Apr 6, 2018	31.42	31.80	31.02	31.23
5868	NYSE	ENB	Thu, Apr 5, 2018	30.96	31.73	30.75	31.49
5867	NYSE	ENB	Wed, Apr 4, 2018	30.02	31.06	29.61	30.89
5866	NYSE	ENB	Tue, Apr 3, 2018	30.76	30.76	29.77	30.31
5865	NYSE	ENB	Mon, Apr 2, 2018	31.41	31.41	30.25	30.59
5864	NYSE	ENB	Thu, Mar 29, 2018	30.39	31.51	30.32	31.47
5863	NYSE	ENB	Wed, Mar 28, 2018	30.26	30.64	30.20	30.36
5862	NYSE	ENB	Tue, Mar 27, 2018	30.13	31.06	29.86	30.44
5861	NYSE	ENB	Mon, Mar 26, 2018	30.04	30.22	29.54	29.95
5860	NYSE	ENB	Fri, Mar 23, 2018	30.79	31.04	29.84	29.91
5859	NYSE	ENB	Thu, Mar 22, 2018	30.85	30.88	30.31	30.63
5858	NYSE	ENB	Wed, Mar 21, 2018	29.99	31.27	29.69	31.13
5857	NYSE	ENB	Tue, Mar 20, 2018	30.85	30.91	29.84	29.93
5856	NYSE	ENB	Mon, Mar 19, 2018	31.55	31.63	30.48	30.70
5855	NYSE	ENB	Fri, Mar 16, 2018	31.63	32.22	31.33	31.54
5854	NYSE	ENB	Thu, Mar 15, 2018	33.21	33.22	30.63	31.46
5853	NYSE	ENB	Wed, Mar 14, 2018	33.10	33.62	33.08	33.09
5852	NYSE	ENB	Tue, Mar 13, 2018	32.82	33.09	32.57	32.89
5851	NYSE	ENB	Mon, Mar 12, 2018	31.97	32.72	31.89	32.66
5850	NYSE	ENB	Fri, Mar 9, 2018	32.07	32.07	31.60	32.01
5849	NYSE	ENB	Thu, Mar 8, 2018	31.53	31.89	31.40	31.88
5848	NYSE	ENB	Wed, Mar 7, 2018	31.65	31.74	31.19	31.43
5847	NYSE	ENB	Tue, Mar 6, 2018	31.82	31.86	31.64	31.77
5846	NYSE	ENB	Mon, Mar 5, 2018	31.31	31.66	31.22	31.57
5845	NYSE	ENB	Fri, Mar 2, 2018	31.62	31.71	31.31	31.48
5844	NYSE	ENB	Thu, Mar 1, 2018	31.80	32.05	31.47	31.81
5843	NYSE	ENB	Wed, Feb 28, 2018	33.07	33.17	31.81	31.82
5842	NYSE	ENB	Tue, Feb 27, 2018	33.86	33.96	32.94	32.99
5841	NYSE	ENB	Mon, Feb 26, 2018	33.77	33.95	33.54	33.92
5840	NYSE	ENB	Fri, Feb 23, 2018	33.69	33.84	33.42	33.76
5839	NYSE	ENB	Thu, Feb 22, 2018	34.20	34.22	33.45	33.48
5838	NYSE	ENB	Wed, Feb 21, 2018	34.15	34.63	34.05	34.11
5837	NYSE	ENB	Tue, Feb 20, 2018	34.15	34.62	34.03	34.08
5836	NYSE	ENB	Fri, Feb 16, 2018	34.77	34.92	34.22	34.27
5835	NYSE	ENB	Thu, Feb 15, 2018	34.52	35.25	34.04	34.55
5834	NYSE	ENB	Wed, Feb 14, 2018	34.22	34.41	33.82	34.30
5833	NYSE	ENB	Tue, Feb 13, 2018	34.57	35.13	34.31	34.50
5832	NYSE	ENB	Mon, Feb 12, 2018	34.36	34.90	34.14	34.73
5831	NYSE	ENB	Fri, Feb 9, 2018	34.48	34.68	33.26	34.02
5830	NYSE	ENB	Thu, Feb 8, 2018	35.31	35.31	34.34	34.34
5829	NYSE	ENB	Wed, Feb 7, 2018	35.22	35.29	34.70	35.16
5828	NYSE	ENB	Tue, Feb 6, 2018	34.25	35.20	33.61	35.04
5827	NYSE	ENB	Mon, Feb 5, 2018	34.55	35.04	34.21	34.37
5826	NYSE	ENB	Fri, Feb 2, 2018	35.61	35.61	34.65	34.70
5825	NYSE	ENB	Thu, Feb 1, 2018	36.63	36.72	35.82	35.86
5824	NYSE	ENB	Wed, Jan 31, 2018	36.94	36.94	36.40	36.63
5823	NYSE	ENB	Tue, Jan 30, 2018	37.45	37.61	36.77	36.81
5822	NYSE	ENB	Mon, Jan 29, 2018	38.07	38.07	37.56	37.58
5821	NYSE	ENB	Fri, Jan 26, 2018	38.66	38.71	38.08	38.19
5820	NYSE	ENB	Thu, Jan 25, 2018	39.67	39.86	38.45	38.62
5819	NYSE	ENB	Wed, Jan 24, 2018	39.74	39.80	39.33	39.50
5818	NYSE	ENB	Tue, Jan 23, 2018	39.57	39.71	39.34	39.49
5817	NYSE	ENB	Mon, Jan 22, 2018	39.53	39.64	39.30	39.64
5816	NYSE	ENB	Fri, Jan 19, 2018	39.68	39.75	39.29	39.39
5815	NYSE	ENB	Thu, Jan 18, 2018	39.80	39.83	39.37	39.72
5814	NYSE	ENB	Wed, Jan 17, 2018	39.95	39.99	39.33	39.81
5813	NYSE	ENB	Tue, Jan 16, 2018	40.05	40.07	39.65	39.78
5812	NYSE	ENB	Fri, Jan 12, 2018	39.66	39.88	39.45	39.74
5811	NYSE	ENB	Thu, Jan 11, 2018	39.34	39.55	39.05	39.49
5810	NYSE	ENB	Wed, Jan 10, 2018	40.14	40.36	38.99	39.16
5809	NYSE	ENB	Tue, Jan 9, 2018	40.89	40.89	40.22	40.24
5808	NYSE	ENB	Mon, Jan 8, 2018	40.75	40.86	40.59	40.73
5807	NYSE	ENB	Fri, Jan 5, 2018	41.04	41.21	40.59	40.74
5806	NYSE	ENB	Thu, Jan 4, 2018	40.59	40.80	40.49	40.77
5805	NYSE	ENB	Wed, Jan 3, 2018	40.29	40.50	39.92	40.41
5804	NYSE	ENB	Tue, Jan 2, 2018	39.36	40.22	39.18	40.14
5803	NYSE	ENB	Fri, Dec 29, 2017	39.32	39.38	39.01	39.11
5802	NYSE	ENB	Thu, Dec 28, 2017	38.94	39.25	38.85	39.21
5801	NYSE	ENB	Wed, Dec 27, 2017	38.78	39.00	38.66	38.90
5800	NYSE	ENB	Tue, Dec 26, 2017	38.65	38.97	38.56	38.80
5799	NYSE	ENB	Fri, Dec 22, 2017	38.61	38.70	38.32	38.63
5798	NYSE	ENB	Thu, Dec 21, 2017	38.49	38.86	38.12	38.66
5797	NYSE	ENB	Wed, Dec 20, 2017	38.89	38.94	38.43	38.53
5796	NYSE	ENB	Tue, Dec 19, 2017	39.13	39.23	38.78	38.83
5795	NYSE	ENB	Mon, Dec 18, 2017	38.97	39.39	38.94	39.07
5794	NYSE	ENB	Fri, Dec 15, 2017	38.70	39.01	38.60	38.72
5793	NYSE	ENB	Thu, Dec 14, 2017	38.59	39.08	38.57	38.67
5792	NYSE	ENB	Wed, Dec 13, 2017	38.19	38.76	38.19	38.64
5791	NYSE	ENB	Tue, Dec 12, 2017	38.54	38.74	38.25	38.37
5790	NYSE	ENB	Mon, Dec 11, 2017	38.49	38.78	38.19	38.55
5789	NYSE	ENB	Fri, Dec 8, 2017	38.53	38.57	38.03	38.34
5788	NYSE	ENB	Thu, Dec 7, 2017	38.01	38.52	37.89	38.45
5787	NYSE	ENB	Wed, Dec 6, 2017	38.40	38.53	38.02	38.14
5786	NYSE	ENB	Tue, Dec 5, 2017	38.35	38.49	38.28	38.39
5785	NYSE	ENB	Mon, Dec 4, 2017	38.43	38.45	38.13	38.31
5784	NYSE	ENB	Fri, Dec 1, 2017	38.12	38.36	37.79	38.29
5783	NYSE	ENB	Thu, Nov 30, 2017	37.97	38.67	37.14	37.71
5782	NYSE	ENB	Wed, Nov 29, 2017	36.16	36.24	35.43	35.63
5781	NYSE	ENB	Tue, Nov 28, 2017	36.45	36.59	36.18	36.26
5780	NYSE	ENB	Mon, Nov 27, 2017	37.30	37.31	36.25	36.27
5779	NYSE	ENB	Fri, Nov 24, 2017	37.41	37.52	37.09	37.16
5778	NYSE	ENB	Wed, Nov 22, 2017	37.13	37.28	36.76	36.98
5777	NYSE	ENB	Tue, Nov 21, 2017	36.20	36.87	36.06	36.80
5776	NYSE	ENB	Mon, Nov 20, 2017	35.42	36.05	35.25	35.87
5775	NYSE	ENB	Fri, Nov 17, 2017	34.51	35.18	34.46	35.16
5774	NYSE	ENB	Thu, Nov 16, 2017	34.58	34.73	34.44	34.50
5773	NYSE	ENB	Wed, Nov 15, 2017	34.75	34.91	34.39	34.52
5772	NYSE	ENB	Tue, Nov 14, 2017	35.81	35.85	34.81	34.97
5771	NYSE	ENB	Mon, Nov 13, 2017	36.37	36.37	36.00	35.74
5770	NYSE	ENB	Fri, Nov 10, 2017	36.64	36.64	36.33	36.48
5769	NYSE	ENB	Thu, Nov 9, 2017	36.74	36.74	36.52	36.64
5768	NYSE	ENB	Wed, Nov 8, 2017	36.91	36.91	36.68	36.79
5767	NYSE	ENB	Tue, Nov 7, 2017	36.74	36.80	36.53	36.71
5766	NYSE	ENB	Mon, Nov 6, 2017	36.83	36.90	36.51	36.82
5765	NYSE	ENB	Fri, Nov 3, 2017	37.10	37.11	36.49	36.69
5764	NYSE	ENB	Thu, Nov 2, 2017	38.22	38.22	36.62	36.71
5763	NYSE	ENB	Wed, Nov 1, 2017	38.36	38.80	38.31	38.32
5762	NYSE	ENB	Tue, Oct 31, 2017	38.48	38.71	38.34	38.46
5761	NYSE	ENB	Mon, Oct 30, 2017	38.47	38.89	38.44	38.58
5760	NYSE	ENB	Fri, Oct 27, 2017	37.89	38.48	37.60	38.42
5759	NYSE	ENB	Thu, Oct 26, 2017	38.04	38.21	37.81	37.96
5758	NYSE	ENB	Wed, Oct 25, 2017	38.89	38.90	37.83	38.01
5757	NYSE	ENB	Tue, Oct 24, 2017	39.15	39.38	38.76	38.86
5756	NYSE	ENB	Mon, Oct 23, 2017	39.45	39.56	38.89	39.05
5755	NYSE	ENB	Fri, Oct 20, 2017	40.23	40.25	39.30	39.31
5754	NYSE	ENB	Thu, Oct 19, 2017	40.30	40.71	40.14	40.33
5753	NYSE	ENB	Wed, Oct 18, 2017	41.34	41.35	40.34	40.46
5752	NYSE	ENB	Tue, Oct 17, 2017	41.48	41.51	41.03	41.30
5751	NYSE	ENB	Mon, Oct 16, 2017	41.40	41.58	41.30	41.51
5750	NYSE	ENB	Fri, Oct 13, 2017	41.67	41.72	41.46	41.49
5749	NYSE	ENB	Thu, Oct 12, 2017	41.49	41.72	41.36	41.49
5748	NYSE	ENB	Wed, Oct 11, 2017	41.30	41.75	41.30	41.71
5747	NYSE	ENB	Tue, Oct 10, 2017	41.46	41.67	41.29	41.36
5746	NYSE	ENB	Mon, Oct 9, 2017	41.32	41.40	41.07	41.12
5745	NYSE	ENB	Fri, Oct 6, 2017	41.38	41.44	40.85	41.32
5744	NYSE	ENB	Thu, Oct 5, 2017	41.74	41.85	41.42	41.47
5743	NYSE	ENB	Wed, Oct 4, 2017	41.99	42.07	41.78	41.81
5742	NYSE	ENB	Tue, Oct 3, 2017	41.76	42.10	41.61	41.97
5741	NYSE	ENB	Mon, Oct 2, 2017	41.75	42.00	41.59	41.75
5740	NYSE	ENB	Fri, Sep 29, 2017	41.45	41.90	41.41	41.84
5739	NYSE	ENB	Thu, Sep 28, 2017	41.39	41.68	41.23	41.53
5738	NYSE	ENB	Wed, Sep 27, 2017	41.21	41.32	40.92	41.24
5737	NYSE	ENB	Tue, Sep 26, 2017	41.24	41.30	40.92	41.22
5736	NYSE	ENB	Mon, Sep 25, 2017	41.10	41.36	40.78	41.23
5735	NYSE	ENB	Fri, Sep 22, 2017	41.50	41.61	40.91	41.04
5734	NYSE	ENB	Thu, Sep 21, 2017	41.29	41.56	41.24	41.44
5733	NYSE	ENB	Wed, Sep 20, 2017	41.30	41.73	41.06	41.31
5732	NYSE	ENB	Tue, Sep 19, 2017	41.09	41.33	40.89	41.22
5731	NYSE	ENB	Mon, Sep 18, 2017	41.10	41.39	40.81	40.96
5730	NYSE	ENB	Fri, Sep 15, 2017	41.07	41.31	40.90	41.13
5729	NYSE	ENB	Thu, Sep 14, 2017	40.94	41.20	40.81	41.14
5728	NYSE	ENB	Wed, Sep 13, 2017	41.04	41.19	40.90	40.95
5727	NYSE	ENB	Tue, Sep 12, 2017	40.93	41.03	40.57	40.96
5726	NYSE	ENB	Mon, Sep 11, 2017	40.53	40.93	40.49	40.86
5725	NYSE	ENB	Fri, Sep 8, 2017	40.71	40.71	40.38	40.52
5724	NYSE	ENB	Thu, Sep 7, 2017	40.99	41.03	40.60	40.64
5723	NYSE	ENB	Wed, Sep 6, 2017	40.29	41.16	40.22	40.81
5722	NYSE	ENB	Tue, Sep 5, 2017	40.61	40.72	39.91	40.21
5721	NYSE	ENB	Fri, Sep 1, 2017	40.23	40.59	40.15	40.45
5720	NYSE	ENB	Thu, Aug 31, 2017	39.69	40.06	39.34	39.99
5719	NYSE	ENB	Wed, Aug 30, 2017	39.61	39.63	39.18	39.50
5718	NYSE	ENB	Tue, Aug 29, 2017	39.73	39.78	39.35	39.77
5717	NYSE	ENB	Mon, Aug 28, 2017	40.50	40.50	39.81	39.90
5716	NYSE	ENB	Fri, Aug 25, 2017	40.98	41.00	40.35	40.39
5715	NYSE	ENB	Thu, Aug 24, 2017	40.86	41.05	40.69	40.88
5714	NYSE	ENB	Wed, Aug 23, 2017	39.75	40.98	39.74	40.77
5713	NYSE	ENB	Tue, Aug 22, 2017	39.45	40.05	39.45	39.91
5712	NYSE	ENB	Mon, Aug 21, 2017	39.46	39.46	39.13	39.29
5711	NYSE	ENB	Fri, Aug 18, 2017	39.35	39.53	39.05	39.42
5710	NYSE	ENB	Thu, Aug 17, 2017	39.17	39.32	39.01	39.13
5709	NYSE	ENB	Wed, Aug 16, 2017	39.33	39.59	39.04	39.17
5708	NYSE	ENB	Tue, Aug 15, 2017	39.64	39.85	39.22	39.23
5707	NYSE	ENB	Mon, Aug 14, 2017	39.61	40.14	39.60	39.80
5706	NYSE	ENB	Fri, Aug 11, 2017	39.60	39.74	39.37	39.47
5705	NYSE	ENB	Thu, Aug 10, 2017	40.64	40.68	39.84	39.42
5704	NYSE	ENB	Wed, Aug 9, 2017	40.77	40.90	40.46	40.61
5703	NYSE	ENB	Tue, Aug 8, 2017	41.47	41.64	40.55	40.83
5702	NYSE	ENB	Mon, Aug 7, 2017	41.43	41.59	41.36	41.51
5701	NYSE	ENB	Fri, Aug 4, 2017	41.71	41.92	41.41	41.53
5700	NYSE	ENB	Thu, Aug 3, 2017	41.84	41.95	41.45	41.76
5699	NYSE	ENB	Wed, Aug 2, 2017	41.44	41.95	41.36	41.80
5698	NYSE	ENB	Tue, Aug 1, 2017	41.47	41.98	40.79	41.63
5697	NYSE	ENB	Mon, Jul 31, 2017	41.31	41.72	41.19	41.46
5696	NYSE	ENB	Fri, Jul 28, 2017	41.10	41.33	40.96	41.10
5695	NYSE	ENB	Thu, Jul 27, 2017	41.78	41.78	40.60	41.13
5694	NYSE	ENB	Wed, Jul 26, 2017	41.75	42.01	41.44	41.73
5693	NYSE	ENB	Tue, Jul 25, 2017	41.89	42.31	41.42	41.69
5692	NYSE	ENB	Mon, Jul 24, 2017	41.85	41.96	41.35	41.73
5691	NYSE	ENB	Fri, Jul 21, 2017	41.93	41.96	41.39	41.81
5690	NYSE	ENB	Thu, Jul 20, 2017	41.75	42.10	41.70	41.90
5689	NYSE	ENB	Wed, Jul 19, 2017	41.04	41.72	40.96	41.55
5688	NYSE	ENB	Tue, Jul 18, 2017	41.07	41.07	40.39	40.85
5687	NYSE	ENB	Mon, Jul 17, 2017	40.90	41.11	40.60	40.66
5686	NYSE	ENB	Fri, Jul 14, 2017	40.28	40.95	40.17	40.85
5685	NYSE	ENB	Thu, Jul 13, 2017	40.04	40.22	39.67	40.11
5684	NYSE	ENB	Wed, Jul 12, 2017	39.90	40.59	39.71	40.06
5683	NYSE	ENB	Tue, Jul 11, 2017	39.68	39.76	39.20	39.47
5682	NYSE	ENB	Mon, Jul 10, 2017	39.76	40.01	39.48	39.78
5681	NYSE	ENB	Fri, Jul 7, 2017	39.71	39.81	39.13	39.81
5680	NYSE	ENB	Thu, Jul 6, 2017	39.59	40.04	39.44	39.68
5679	NYSE	ENB	Wed, Jul 5, 2017	39.91	39.96	39.15	39.58
5678	NYSE	ENB	Mon, Jul 3, 2017	40.02	40.27	39.99	40.14
5677	NYSE	ENB	Fri, Jun 30, 2017	40.11	40.22	39.53	39.81
5676	NYSE	ENB	Thu, Jun 29, 2017	40.18	40.33	39.80	39.92
5675	NYSE	ENB	Wed, Jun 28, 2017	40.28	40.49	40.08	40.36
5674	NYSE	ENB	Tue, Jun 27, 2017	39.74	40.23	39.57	40.03
5673	NYSE	ENB	Mon, Jun 26, 2017	39.58	39.77	39.28	39.59
5672	NYSE	ENB	Fri, Jun 23, 2017	38.56	39.48	38.55	39.35
5671	NYSE	ENB	Thu, Jun 22, 2017	38.06	39.10	37.98	39.02
5670	NYSE	ENB	Wed, Jun 21, 2017	37.75	38.37	37.61	38.02
5669	NYSE	ENB	Tue, Jun 20, 2017	38.35	38.39	37.66	37.74
5668	NYSE	ENB	Mon, Jun 19, 2017	38.97	39.07	38.56	38.65
5667	NYSE	ENB	Fri, Jun 16, 2017	37.92	38.92	37.92	38.89
5666	NYSE	ENB	Thu, Jun 15, 2017	37.41	38.08	37.37	37.92
5665	NYSE	ENB	Wed, Jun 14, 2017	38.79	38.82	37.64	37.66
5664	NYSE	ENB	Tue, Jun 13, 2017	38.56	38.67	38.49	38.62
5663	NYSE	ENB	Mon, Jun 12, 2017	38.75	39.00	38.20	38.23
5662	NYSE	ENB	Fri, Jun 9, 2017	38.41	38.82	38.41	38.70
5661	NYSE	ENB	Thu, Jun 8, 2017	38.74	38.90	38.15	38.30
5660	NYSE	ENB	Wed, Jun 7, 2017	39.52	39.71	38.75	39.11
5659	NYSE	ENB	Tue, Jun 6, 2017	38.78	39.64	38.73	39.58
5658	NYSE	ENB	Mon, Jun 5, 2017	39.00	39.29	38.86	38.98
5657	NYSE	ENB	Fri, Jun 2, 2017	39.05	39.23	38.89	39.06
5656	NYSE	ENB	Thu, Jun 1, 2017	38.56	39.16	38.50	38.95
5655	NYSE	ENB	Wed, May 31, 2017	38.52	38.78	38.41	38.51
5654	NYSE	ENB	Tue, May 30, 2017	38.88	38.89	38.50	38.64
5653	NYSE	ENB	Fri, May 26, 2017	39.36	39.45	38.91	38.96
5652	NYSE	ENB	Thu, May 25, 2017	39.85	39.91	39.18	39.30
5651	NYSE	ENB	Wed, May 24, 2017	39.75	39.95	39.44	39.86
5650	NYSE	ENB	Tue, May 23, 2017	39.90	40.02	39.62	39.70
5649	NYSE	ENB	Mon, May 22, 2017	39.67	39.77	39.35	39.74
5648	NYSE	ENB	Fri, May 19, 2017	39.04	39.64	38.86	39.58
5647	NYSE	ENB	Thu, May 18, 2017	38.61	38.85	38.26	38.79
5646	NYSE	ENB	Wed, May 17, 2017	39.42	39.50	38.60	38.69
5645	NYSE	ENB	Tue, May 16, 2017	40.29	40.35	39.62	39.64
5644	NYSE	ENB	Mon, May 15, 2017	40.44	40.73	39.95	40.00
5643	NYSE	ENB	Fri, May 12, 2017	40.02	40.37	39.95	40.06
5642	NYSE	ENB	Thu, May 11, 2017	40.52	40.74	39.74	40.03
5641	NYSE	ENB	Wed, May 10, 2017	41.48	41.71	41.08	40.90
5640	NYSE	ENB	Tue, May 9, 2017	41.43	41.58	40.89	41.24
5639	NYSE	ENB	Mon, May 8, 2017	41.56	41.62	41.15	41.58
5638	NYSE	ENB	Fri, May 5, 2017	40.60	41.43	40.40	41.43
5637	NYSE	ENB	Thu, May 4, 2017	41.25	41.44	40.33	40.50
5636	NYSE	ENB	Wed, May 3, 2017	41.34	41.80	41.32	41.44
5635	NYSE	ENB	Tue, May 2, 2017	41.17	41.58	41.06	41.51
5634	NYSE	ENB	Mon, May 1, 2017	41.47	41.47	40.85	41.09
5633	NYSE	ENB	Fri, Apr 28, 2017	41.57	41.60	41.17	41.45
5632	NYSE	ENB	Thu, Apr 27, 2017	42.12	42.14	41.11	41.46
5631	NYSE	ENB	Wed, Apr 26, 2017	42.22	42.42	41.65	41.65
5630	NYSE	ENB	Tue, Apr 25, 2017	42.14	42.52	42.13	42.37
5629	NYSE	ENB	Mon, Apr 24, 2017	42.23	42.61	42.16	42.27
5628	NYSE	ENB	Fri, Apr 21, 2017	41.72	42.00	41.47	41.92
5627	NYSE	ENB	Thu, Apr 20, 2017	41.65	42.12	41.56	41.85
5626	NYSE	ENB	Wed, Apr 19, 2017	42.10	42.22	41.43	41.64
5625	NYSE	ENB	Tue, Apr 18, 2017	42.28	42.40	41.78	42.15
5624	NYSE	ENB	Mon, Apr 17, 2017	42.38	42.92	42.31	42.63
5623	NYSE	ENB	Thu, Apr 13, 2017	42.63	42.67	42.16	42.26
5622	NYSE	ENB	Wed, Apr 12, 2017	42.18	42.58	42.13	42.51
5621	NYSE	ENB	Tue, Apr 11, 2017	42.66	42.66	42.04	42.19
5620	NYSE	ENB	Mon, Apr 10, 2017	42.46	42.87	42.46	42.74
5619	NYSE	ENB	Fri, Apr 7, 2017	42.20	42.45	42.20	42.35
5618	NYSE	ENB	Thu, Apr 6, 2017	41.66	42.23	41.56	42.16
5617	NYSE	ENB	Wed, Apr 5, 2017	41.76	42.13	41.46	41.48
5616	NYSE	ENB	Tue, Apr 4, 2017	41.21	41.73	41.07	41.67
5615	NYSE	ENB	Mon, Apr 3, 2017	41.82	41.92	40.97	41.44
5614	NYSE	ENB	Fri, Mar 31, 2017	41.37	42.00	41.37	41.84
5613	NYSE	ENB	Thu, Mar 30, 2017	42.07	42.12	41.28	41.29
5612	NYSE	ENB	Wed, Mar 29, 2017	41.63	42.05	41.36	41.89
5611	NYSE	ENB	Tue, Mar 28, 2017	41.27	41.96	41.22	41.64
5610	NYSE	ENB	Mon, Mar 27, 2017	40.69	41.30	40.48	41.21
5609	NYSE	ENB	Fri, Mar 24, 2017	40.91	41.13	40.71	40.90
5608	NYSE	ENB	Thu, Mar 23, 2017	41.21	41.33	40.80	40.82
5607	NYSE	ENB	Wed, Mar 22, 2017	40.35	41.45	40.35	41.32
5606	NYSE	ENB	Tue, Mar 21, 2017	41.14	41.37	40.37	40.48
5605	NYSE	ENB	Mon, Mar 20, 2017	41.07	41.29	40.54	40.79
5604	NYSE	ENB	Fri, Mar 17, 2017	41.61	41.95	41.18	41.19
5603	NYSE	ENB	Thu, Mar 16, 2017	41.56	41.92	41.47	41.71
5602	NYSE	ENB	Wed, Mar 15, 2017	40.73	41.37	40.67	41.34
5601	NYSE	ENB	Tue, Mar 14, 2017	41.01	41.01	40.25	40.31
5600	NYSE	ENB	Mon, Mar 13, 2017	41.32	41.53	41.14	41.19
5599	NYSE	ENB	Fri, Mar 10, 2017	41.29	41.61	41.10	41.33
5598	NYSE	ENB	Thu, Mar 9, 2017	40.91	41.39	40.58	40.99
5597	NYSE	ENB	Wed, Mar 8, 2017	41.49	42.00	41.14	41.18
5596	NYSE	ENB	Tue, Mar 7, 2017	41.27	41.85	41.19	41.83
5595	NYSE	ENB	Mon, Mar 6, 2017	41.06	41.36	40.73	41.13
5594	NYSE	ENB	Fri, Mar 3, 2017	41.07	41.23	40.83	40.95
5593	NYSE	ENB	Thu, Mar 2, 2017	41.24	41.60	41.10	41.17
5592	NYSE	ENB	Wed, Mar 1, 2017	42.02	42.16	41.40	41.44
5591	NYSE	ENB	Tue, Feb 28, 2017	41.72	42.33	41.65	41.85
5590	NYSE	ENB	Mon, Feb 27, 2017	41.85	42.58	41.50	41.59
5589	NYSE	ENB	Fri, Feb 24, 2017	41.46	41.93	41.22	41.34
5588	NYSE	ENB	Thu, Feb 23, 2017	41.99	42.16	41.22	41.71
5587	NYSE	ENB	Wed, Feb 22, 2017	42.09	42.18	41.87	42.15
5586	NYSE	ENB	Tue, Feb 21, 2017	42.04	42.38	41.90	42.24
5585	NYSE	ENB	Fri, Feb 17, 2017	42.15	42.17	41.60	42.01
5584	NYSE	ENB	Thu, Feb 16, 2017	42.94	42.95	42.01	42.25
5583	NYSE	ENB	Wed, Feb 15, 2017	43.14	43.24	42.76	42.77
5582	NYSE	ENB	Tue, Feb 14, 2017	43.18	43.36	42.94	43.25
5581	NYSE	ENB	Mon, Feb 13, 2017	42.83	43.19	42.58	43.18
5580	NYSE	ENB	Fri, Feb 10, 2017	43.20	43.46	42.95	43.16
5579	NYSE	ENB	Thu, Feb 9, 2017	42.99	43.30	42.61	42.89
5578	NYSE	ENB	Wed, Feb 8, 2017	42.15	42.87	41.68	42.80
5577	NYSE	ENB	Tue, Feb 7, 2017	42.84	42.97	42.21	42.26
5576	NYSE	ENB	Mon, Feb 6, 2017	43.60	43.71	42.75	43.07
5575	NYSE	ENB	Fri, Feb 3, 2017	43.13	43.87	42.97	43.82
5574	NYSE	ENB	Thu, Feb 2, 2017	42.46	43.07	42.23	43.06
5573	NYSE	ENB	Wed, Feb 1, 2017	42.52	42.76	41.78	42.27
5572	NYSE	ENB	Tue, Jan 31, 2017	42.94	42.94	42.40	42.60
5571	NYSE	ENB	Mon, Jan 30, 2017	43.15	43.26	42.38	42.48
5570	NYSE	ENB	Fri, Jan 27, 2017	44.24	44.28	42.89	43.03
5569	NYSE	ENB	Thu, Jan 26, 2017	44.37	44.52	44.13	44.37
5568	NYSE	ENB	Wed, Jan 25, 2017	44.01	44.49	43.88	44.24
5567	NYSE	ENB	Tue, Jan 24, 2017	42.90	43.82	42.72	43.74
5566	NYSE	ENB	Mon, Jan 23, 2017	42.84	43.02	42.66	42.68
5565	NYSE	ENB	Fri, Jan 20, 2017	42.85	43.35	42.70	42.91
5564	NYSE	ENB	Thu, Jan 19, 2017	43.11	43.17	42.44	42.61
5563	NYSE	ENB	Wed, Jan 18, 2017	43.73	43.92	43.07	43.17
5562	NYSE	ENB	Tue, Jan 17, 2017	43.63	44.13	43.47	43.87
5561	NYSE	ENB	Fri, Jan 13, 2017	43.03	43.30	42.77	43.27
5560	NYSE	ENB	Thu, Jan 12, 2017	43.44	43.48	42.91	43.09
5559	NYSE	ENB	Wed, Jan 11, 2017	42.87	43.27	42.66	43.13
5558	NYSE	ENB	Tue, Jan 10, 2017	43.56	43.57	42.76	42.82
5557	NYSE	ENB	Mon, Jan 9, 2017	43.50	43.82	43.14	43.45
5556	NYSE	ENB	Fri, Jan 6, 2017	43.48	43.63	43.16	43.61
5555	NYSE	ENB	Thu, Jan 5, 2017	42.94	43.41	42.87	43.34
5554	NYSE	ENB	Wed, Jan 4, 2017	42.88	43.23	42.56	42.84
5553	NYSE	ENB	Tue, Jan 3, 2017	42.52	42.87	42.31	42.54
5552	NYSE	ENB	Fri, Dec 30, 2016	42.38	42.40	42.00	42.12
5551	NYSE	ENB	Thu, Dec 29, 2016	42.05	42.44	41.99	42.22
5550	NYSE	ENB	Wed, Dec 28, 2016	42.54	42.68	42.03	42.05
5549	NYSE	ENB	Tue, Dec 27, 2016	42.71	42.99	42.51	42.79
5548	NYSE	ENB	Fri, Dec 23, 2016	42.64	42.94	42.50	42.57
5547	NYSE	ENB	Thu, Dec 22, 2016	42.17	42.84	42.12	42.76
5546	NYSE	ENB	Wed, Dec 21, 2016	42.16	42.70	42.10	42.23
5545	NYSE	ENB	Tue, Dec 20, 2016	42.81	42.81	42.21	42.25
5544	NYSE	ENB	Mon, Dec 19, 2016	42.97	42.97	42.33	42.57
5543	NYSE	ENB	Fri, Dec 16, 2016	42.22	43.00	41.90	42.98
5542	NYSE	ENB	Thu, Dec 15, 2016	41.51	42.03	41.36	41.91
5541	NYSE	ENB	Wed, Dec 14, 2016	42.76	42.91	41.65	41.77
5540	NYSE	ENB	Tue, Dec 13, 2016	42.37	43.00	42.21	42.91
5539	NYSE	ENB	Mon, Dec 12, 2016	42.64	42.85	42.05	42.10
5538	NYSE	ENB	Fri, Dec 9, 2016	42.33	42.33	41.87	42.03
5537	NYSE	ENB	Thu, Dec 8, 2016	42.19	42.39	41.95	42.18
5536	NYSE	ENB	Wed, Dec 7, 2016	41.68	42.16	41.49	42.15
5535	NYSE	ENB	Tue, Dec 6, 2016	41.66	41.81	41.31	41.73
5534	NYSE	ENB	Mon, Dec 5, 2016	42.04	42.13	41.62	41.85
5533	NYSE	ENB	Fri, Dec 2, 2016	41.52	42.01	41.42	41.79
5532	NYSE	ENB	Thu, Dec 1, 2016	42.68	42.74	41.30	41.38
5531	NYSE	ENB	Wed, Nov 30, 2016	42.92	43.21	41.98	42.04
5530	NYSE	ENB	Tue, Nov 29, 2016	42.28	42.44	41.52	42.16
5529	NYSE	ENB	Mon, Nov 28, 2016	43.05	43.05	42.50	42.77
5528	NYSE	ENB	Fri, Nov 25, 2016	42.64	42.80	42.53	42.79
5527	NYSE	ENB	Wed, Nov 23, 2016	42.85	43.16	42.76	42.95
5526	NYSE	ENB	Tue, Nov 22, 2016	43.65	43.72	42.87	43.18
5525	NYSE	ENB	Mon, Nov 21, 2016	42.83	43.44	42.76	43.40
5524	NYSE	ENB	Fri, Nov 18, 2016	41.89	42.33	41.81	42.26
5523	NYSE	ENB	Thu, Nov 17, 2016	41.54	42.04	41.39	41.92
5522	NYSE	ENB	Wed, Nov 16, 2016	40.96	41.43	40.92	41.31
5521	NYSE	ENB	Tue, Nov 15, 2016	40.37	41.25	40.36	41.10
5520	NYSE	ENB	Mon, Nov 14, 2016	40.71	40.93	39.70	39.94
5519	NYSE	ENB	Fri, Nov 11, 2016	41.73	41.86	40.60	40.70
5518	NYSE	ENB	Thu, Nov 10, 2016	42.27	42.53	41.87	42.07
5517	NYSE	ENB	Wed, Nov 9, 2016	42.23	42.82	41.89	42.14
5516	NYSE	ENB	Tue, Nov 8, 2016	42.54	43.14	42.39	42.91
5515	NYSE	ENB	Mon, Nov 7, 2016	41.61	42.68	41.47	42.66
5514	NYSE	ENB	Fri, Nov 4, 2016	40.78	41.31	40.59	41.18
5513	NYSE	ENB	Thu, Nov 3, 2016	41.82	41.91	40.44	41.08
5512	NYSE	ENB	Wed, Nov 2, 2016	42.66	42.66	41.39	41.67
5511	NYSE	ENB	Tue, Nov 1, 2016	43.51	43.51	42.46	42.93
5510	NYSE	ENB	Mon, Oct 31, 2016	43.48	43.62	43.10	43.17
5509	NYSE	ENB	Fri, Oct 28, 2016	43.93	44.26	43.45	43.60
5508	NYSE	ENB	Thu, Oct 27, 2016	43.81	44.18	43.49	44.15
5507	NYSE	ENB	Wed, Oct 26, 2016	43.27	43.82	42.99	43.61
5506	NYSE	ENB	Tue, Oct 25, 2016	43.57	43.64	43.38	43.45
5505	NYSE	ENB	Mon, Oct 24, 2016	44.04	44.09	43.32	43.49
5504	NYSE	ENB	Fri, Oct 21, 2016	43.66	44.24	43.64	44.09
5503	NYSE	ENB	Thu, Oct 20, 2016	44.49	44.52	43.84	43.91
5502	NYSE	ENB	Wed, Oct 19, 2016	44.50	45.09	44.26	44.78
5501	NYSE	ENB	Tue, Oct 18, 2016	44.45	44.46	43.97	44.32
5500	NYSE	ENB	Mon, Oct 17, 2016	44.00	44.22	43.78	44.01
5499	NYSE	ENB	Fri, Oct 14, 2016	44.39	44.47	43.87	43.98
5498	NYSE	ENB	Thu, Oct 13, 2016	43.44	44.40	43.18	44.07
5497	NYSE	ENB	Wed, Oct 12, 2016	43.08	43.78	42.90	43.69
5496	NYSE	ENB	Tue, Oct 11, 2016	43.54	43.54	43.06	43.29
5495	NYSE	ENB	Mon, Oct 10, 2016	43.34	43.60	43.07	43.58
5494	NYSE	ENB	Fri, Oct 7, 2016	43.10	43.17	42.64	42.98
5493	NYSE	ENB	Thu, Oct 6, 2016	43.27	43.30	42.67	42.95
5492	NYSE	ENB	Wed, Oct 5, 2016	43.99	44.01	43.12	43.26
5491	NYSE	ENB	Tue, Oct 4, 2016	44.08	44.14	43.11	43.42
5490	NYSE	ENB	Mon, Oct 3, 2016	44.27	44.62	43.87	44.02
5489	NYSE	ENB	Fri, Sep 30, 2016	44.25	44.84	44.16	44.23
5488	NYSE	ENB	Thu, Sep 29, 2016	44.30	44.54	43.70	43.84
5487	NYSE	ENB	Wed, Sep 28, 2016	43.22	44.36	42.98	44.22
5486	NYSE	ENB	Tue, Sep 27, 2016	42.99	43.23	42.74	43.11
5485	NYSE	ENB	Mon, Sep 26, 2016	43.74	43.79	43.20	43.22
5484	NYSE	ENB	Fri, Sep 23, 2016	43.84	44.14	43.60	43.70
5483	NYSE	ENB	Thu, Sep 22, 2016	44.80	44.91	43.96	43.99
5482	NYSE	ENB	Wed, Sep 21, 2016	43.91	44.28	43.65	44.19
5481	NYSE	ENB	Tue, Sep 20, 2016	44.03	44.27	43.60	43.61
5480	NYSE	ENB	Mon, Sep 19, 2016	44.55	44.56	43.83	43.96
5479	NYSE	ENB	Fri, Sep 16, 2016	43.59	44.51	43.34	44.18
5478	NYSE	ENB	Thu, Sep 15, 2016	43.67	44.16	43.52	43.92
5477	NYSE	ENB	Wed, Sep 14, 2016	43.14	44.03	42.87	43.57
5476	NYSE	ENB	Tue, Sep 13, 2016	44.53	44.53	42.24	43.24
5475	NYSE	ENB	Mon, Sep 12, 2016	44.15	45.26	43.93	45.09
5474	NYSE	ENB	Fri, Sep 9, 2016	45.02	45.05	44.38	44.53
5473	NYSE	ENB	Thu, Sep 8, 2016	44.16	45.77	44.07	45.73
5472	NYSE	ENB	Wed, Sep 7, 2016	43.21	43.84	43.05	43.72
5471	NYSE	ENB	Tue, Sep 6, 2016	41.13	44.29	41.07	43.06
5470	NYSE	ENB	Fri, Sep 2, 2016	39.97	41.00	39.85	40.99
5469	NYSE	ENB	Thu, Sep 1, 2016	39.24	39.68	39.20	39.57
5468	NYSE	ENB	Wed, Aug 31, 2016	39.40	39.55	38.68	39.49
5467	NYSE	ENB	Tue, Aug 30, 2016	39.55	39.70	39.21	39.57
5466	NYSE	ENB	Mon, Aug 29, 2016	39.86	39.93	39.35	39.60
5465	NYSE	ENB	Fri, Aug 26, 2016	40.28	40.67	39.72	39.96
5464	NYSE	ENB	Thu, Aug 25, 2016	40.71	40.71	39.93	40.02
5463	NYSE	ENB	Wed, Aug 24, 2016	41.26	41.39	40.65	40.70
5462	NYSE	ENB	Tue, Aug 23, 2016	41.12	41.62	41.00	41.52
5461	NYSE	ENB	Mon, Aug 22, 2016	41.13	41.34	40.82	40.97
5460	NYSE	ENB	Fri, Aug 19, 2016	42.05	42.08	41.57	41.62
5459	NYSE	ENB	Thu, Aug 18, 2016	41.68	42.43	41.62	42.32
5458	NYSE	ENB	Wed, Aug 17, 2016	41.59	41.67	41.33	41.54
5457	NYSE	ENB	Tue, Aug 16, 2016	41.85	41.93	41.30	41.78
5456	NYSE	ENB	Mon, Aug 15, 2016	42.16	42.43	41.67	41.78
5455	NYSE	ENB	Fri, Aug 12, 2016	42.13	42.24	41.71	41.83
5454	NYSE	ENB	Thu, Aug 11, 2016	41.69	41.98	41.33	41.93
5453	NYSE	ENB	Wed, Aug 10, 2016	41.99	42.07	41.50	41.20
5452	NYSE	ENB	Tue, Aug 9, 2016	41.98	42.21	41.61	41.68
5451	NYSE	ENB	Mon, Aug 8, 2016	41.56	42.09	41.41	41.98
5450	NYSE	ENB	Fri, Aug 5, 2016	41.20	41.54	41.03	41.31
5449	NYSE	ENB	Thu, Aug 4, 2016	40.58	41.41	40.56	41.29
5448	NYSE	ENB	Wed, Aug 3, 2016	40.38	40.62	39.91	40.56
5447	NYSE	ENB	Tue, Aug 2, 2016	40.57	40.88	40.17	40.41
5446	NYSE	ENB	Mon, Aug 1, 2016	40.62	40.70	39.83	40.01
5445	NYSE	ENB	Fri, Jul 29, 2016	39.09	41.19	38.94	41.13
5444	NYSE	ENB	Thu, Jul 28, 2016	38.78	39.23	38.66	39.09
5443	NYSE	ENB	Wed, Jul 27, 2016	39.31	39.55	38.58	38.73
5442	NYSE	ENB	Tue, Jul 26, 2016	39.33	39.59	38.58	39.29
5441	NYSE	ENB	Mon, Jul 25, 2016	39.86	40.00	39.40	39.43
5440	NYSE	ENB	Fri, Jul 22, 2016	40.78	40.84	39.96	40.17
5439	NYSE	ENB	Thu, Jul 21, 2016	40.99	41.01	40.39	40.69
5438	NYSE	ENB	Wed, Jul 20, 2016	41.28	41.86	40.87	41.03
5437	NYSE	ENB	Tue, Jul 19, 2016	41.73	41.89	41.37	41.87
5436	NYSE	ENB	Mon, Jul 18, 2016	41.52	42.01	41.11	41.96
5435	NYSE	ENB	Fri, Jul 15, 2016	41.97	42.00	41.42	41.71
5434	NYSE	ENB	Thu, Jul 14, 2016	42.48	42.68	41.77	41.79
5433	NYSE	ENB	Wed, Jul 13, 2016	42.47	42.74	41.95	42.11
5432	NYSE	ENB	Tue, Jul 12, 2016	42.24	42.58	41.90	42.52
5431	NYSE	ENB	Mon, Jul 11, 2016	41.32	41.72	41.23	41.58
5430	NYSE	ENB	Fri, Jul 8, 2016	41.65	41.86	41.27	41.32
5429	NYSE	ENB	Thu, Jul 7, 2016	42.71	42.78	41.16	41.39
5428	NYSE	ENB	Wed, Jul 6, 2016	41.93	42.35	41.51	42.18
5427	NYSE	ENB	Tue, Jul 5, 2016	42.83	43.15	41.94	42.14
5426	NYSE	ENB	Fri, Jul 1, 2016	42.36	43.49	42.35	43.39
5425	NYSE	ENB	Thu, Jun 30, 2016	42.12	42.45	41.69	42.36
5424	NYSE	ENB	Wed, Jun 29, 2016	41.83	42.16	41.74	42.08
5423	NYSE	ENB	Tue, Jun 28, 2016	41.33	41.66	40.86	41.38
5422	NYSE	ENB	Mon, Jun 27, 2016	41.01	41.18	40.40	41.07
5421	NYSE	ENB	Fri, Jun 24, 2016	41.92	42.28	40.54	41.54
5420	NYSE	ENB	Thu, Jun 23, 2016	42.91	43.08	42.78	43.04
5419	NYSE	ENB	Wed, Jun 22, 2016	42.49	42.75	42.26	42.37
5418	NYSE	ENB	Tue, Jun 21, 2016	41.89	42.53	41.75	42.33
5417	NYSE	ENB	Mon, Jun 20, 2016	41.80	42.25	41.51	42.01
5416	NYSE	ENB	Fri, Jun 17, 2016	40.89	41.27	40.77	41.12
5415	NYSE	ENB	Thu, Jun 16, 2016	40.64	40.80	40.14	40.63
5414	NYSE	ENB	Wed, Jun 15, 2016	41.14	41.66	41.03	41.23
5413	NYSE	ENB	Tue, Jun 14, 2016	42.14	42.51	41.14	41.51
5412	NYSE	ENB	Mon, Jun 13, 2016	41.53	42.45	41.45	42.30
5411	NYSE	ENB	Fri, Jun 10, 2016	42.02	42.52	41.67	41.93
5410	NYSE	ENB	Thu, Jun 9, 2016	42.02	42.56	42.02	42.43
5409	NYSE	ENB	Wed, Jun 8, 2016	43.25	43.39	42.33	42.53
5408	NYSE	ENB	Tue, Jun 7, 2016	42.20	43.05	42.20	42.70
5407	NYSE	ENB	Mon, Jun 6, 2016	41.29	42.10	41.17	41.95
5406	NYSE	ENB	Fri, Jun 3, 2016	40.87	41.23	40.60	41.05
5405	NYSE	ENB	Thu, Jun 2, 2016	39.82	40.57	39.81	40.44
5404	NYSE	ENB	Wed, Jun 1, 2016	39.76	40.27	39.50	40.15
5403	NYSE	ENB	Tue, May 31, 2016	40.16	40.55	39.59	39.89
5402	NYSE	ENB	Fri, May 27, 2016	40.32	40.79	39.93	40.46
5401	NYSE	ENB	Thu, May 26, 2016	41.41	41.43	40.51	40.63
5400	NYSE	ENB	Wed, May 25, 2016	40.56	41.06	40.36	40.91
5399	NYSE	ENB	Tue, May 24, 2016	40.32	40.64	39.95	40.29
5398	NYSE	ENB	Mon, May 23, 2016	40.04	40.24	39.75	39.87
5397	NYSE	ENB	Fri, May 20, 2016	39.82	40.36	39.82	40.29
5396	NYSE	ENB	Thu, May 19, 2016	39.45	39.77	38.94	39.74
5395	NYSE	ENB	Wed, May 18, 2016	40.66	41.13	39.92	40.21
5394	NYSE	ENB	Tue, May 17, 2016	40.31	41.54	40.26	40.88
5393	NYSE	ENB	Mon, May 16, 2016	40.18	40.87	40.18	40.48
5392	NYSE	ENB	Fri, May 13, 2016	40.00	40.67	39.79	39.96
5391	NYSE	ENB	Thu, May 12, 2016	40.68	40.84	39.95	40.24
5390	NYSE	ENB	Wed, May 11, 2016	40.09	40.12	39.32	39.81
5389	NYSE	ENB	Tue, May 10, 2016	39.01	40.24	38.84	40.00
5388	NYSE	ENB	Mon, May 9, 2016	39.11	39.27	38.40	38.52
5387	NYSE	ENB	Fri, May 6, 2016	38.81	39.48	38.64	39.29
5386	NYSE	ENB	Thu, May 5, 2016	40.20	40.22	39.01	39.10
5385	NYSE	ENB	Wed, May 4, 2016	40.23	40.63	39.07	39.57
5384	NYSE	ENB	Tue, May 3, 2016	40.80	40.99	40.22	40.42
5383	NYSE	ENB	Mon, May 2, 2016	41.35	41.51	41.07	41.33
5382	NYSE	ENB	Fri, Apr 29, 2016	41.75	42.18	41.49	41.54
5381	NYSE	ENB	Thu, Apr 28, 2016	41.74	42.56	41.52	41.90
5380	NYSE	ENB	Wed, Apr 27, 2016	41.95	42.26	41.45	41.94
5379	NYSE	ENB	Tue, Apr 26, 2016	42.20	42.52	41.49	41.57
5378	NYSE	ENB	Mon, Apr 25, 2016	42.46	42.61	41.66	41.85
5377	NYSE	ENB	Fri, Apr 22, 2016	42.38	42.61	42.09	42.50
5376	NYSE	ENB	Thu, Apr 21, 2016	42.12	42.50	41.95	42.17
5375	NYSE	ENB	Wed, Apr 20, 2016	42.29	42.89	42.00	42.32
5374	NYSE	ENB	Tue, Apr 19, 2016	41.70	42.33	41.46	42.30
5373	NYSE	ENB	Mon, Apr 18, 2016	39.54	41.39	39.54	41.38
5372	NYSE	ENB	Fri, Apr 15, 2016	40.17	40.53	39.98	40.51
5371	NYSE	ENB	Thu, Apr 14, 2016	40.72	40.74	40.16	40.57
5370	NYSE	ENB	Wed, Apr 13, 2016	40.37	40.66	40.04	40.60
5369	NYSE	ENB	Tue, Apr 12, 2016	39.00	40.59	38.86	40.23
5368	NYSE	ENB	Mon, Apr 11, 2016	39.26	39.68	39.10	39.12
5367	NYSE	ENB	Fri, Apr 8, 2016	38.59	39.05	38.44	38.97
5366	NYSE	ENB	Thu, Apr 7, 2016	37.50	37.88	37.30	37.69
5365	NYSE	ENB	Wed, Apr 6, 2016	37.25	37.93	37.17	37.87
5364	NYSE	ENB	Tue, Apr 5, 2016	37.93	37.93	37.93	37.07
5363	NYSE	ENB	Mon, Apr 4, 2016	38.07	38.35	37.75	37.93
5362	NYSE	ENB	Fri, Apr 1, 2016	38.57	38.61	37.74	37.94
5361	NYSE	ENB	Thu, Mar 31, 2016	38.68	39.30	38.68	38.91
5360	NYSE	ENB	Wed, Mar 30, 2016	38.12	39.08	38.07	38.68
5359	NYSE	ENB	Tue, Mar 29, 2016	37.30	37.69	36.99	37.61
5358	NYSE	ENB	Mon, Mar 28, 2016	37.61	37.83	37.10	37.80
5357	NYSE	ENB	Thu, Mar 24, 2016	37.28	37.28	37.28	37.46
5356	NYSE	ENB	Wed, Mar 23, 2016	38.13	38.19	37.03	37.28
5355	NYSE	ENB	Tue, Mar 22, 2016	37.72	38.38	37.68	38.08
5354	NYSE	ENB	Mon, Mar 21, 2016	37.94	38.14	37.13	37.87
5353	NYSE	ENB	Fri, Mar 18, 2016	39.02	39.14	37.48	37.98
5352	NYSE	ENB	Thu, Mar 17, 2016	38.90	39.40	38.78	39.05
5351	NYSE	ENB	Wed, Mar 16, 2016	37.72	38.53	37.46	38.35
5350	NYSE	ENB	Tue, Mar 15, 2016	37.64	37.64	37.64	37.46
5349	NYSE	ENB	Mon, Mar 14, 2016	38.15	38.30	37.52	37.64
5348	NYSE	ENB	Fri, Mar 11, 2016	38.10	38.10	38.10	38.70
5347	NYSE	ENB	Thu, Mar 10, 2016	38.13	38.43	37.47	38.10
5346	NYSE	ENB	Wed, Mar 9, 2016	37.40	38.29	37.30	38.18
5345	NYSE	ENB	Tue, Mar 8, 2016	37.37	37.77	37.10	37.14
5344	NYSE	ENB	Mon, Mar 7, 2016	36.64	37.70	36.56	37.66
5343	NYSE	ENB	Fri, Mar 4, 2016	35.59	36.81	35.41	36.70
5342	NYSE	ENB	Thu, Mar 3, 2016	34.76	34.76	34.76	35.33
5341	NYSE	ENB	Wed, Mar 2, 2016	34.91	35.05	34.14	34.76
5340	NYSE	ENB	Tue, Mar 1, 2016	35.32	35.40	35.32	35.06
5339	NYSE	ENB	Mon, Feb 29, 2016	34.74	35.43	34.70	35.32
5338	NYSE	ENB	Fri, Feb 26, 2016	34.17	35.33	34.08	34.74
5337	NYSE	ENB	Thu, Feb 25, 2016	30.82	33.71	29.89	33.69
5336	NYSE	ENB	Wed, Feb 24, 2016	30.49	31.61	29.63	31.50
5335	NYSE	ENB	Tue, Feb 23, 2016	31.70	31.73	30.87	31.04
5334	NYSE	ENB	Mon, Feb 22, 2016	32.31	32.76	31.84	31.92
5333	NYSE	ENB	Fri, Feb 19, 2016	31.85	31.90	30.66	31.34
5332	NYSE	ENB	Thu, Feb 18, 2016	33.72	33.72	31.80	32.09
5331	NYSE	ENB	Wed, Feb 17, 2016	33.29	33.69	32.54	33.18
5330	NYSE	ENB	Tue, Feb 16, 2016	32.72	32.81	31.39	32.56
5329	NYSE	ENB	Fri, Feb 12, 2016	31.58	32.72	31.45	31.88
5328	NYSE	ENB	Thu, Feb 11, 2016	30.68	31.43	30.20	30.83
5327	NYSE	ENB	Wed, Feb 10, 2016	32.17	32.42	31.48	31.57
5326	NYSE	ENB	Tue, Feb 9, 2016	32.79	33.21	31.70	32.24
5325	NYSE	ENB	Mon, Feb 8, 2016	33.30	33.48	32.34	33.33
5324	NYSE	ENB	Fri, Feb 5, 2016	34.37	34.44	33.67	33.89
5323	NYSE	ENB	Thu, Feb 4, 2016	34.70	35.48	34.46	34.67
5322	NYSE	ENB	Wed, Feb 3, 2016	33.95	34.85	32.73	34.74
5321	NYSE	ENB	Tue, Feb 2, 2016	32.60	33.09	32.12	32.87
5320	NYSE	ENB	Mon, Feb 1, 2016	33.91	33.96	33.08	33.73
5319	NYSE	ENB	Fri, Jan 29, 2016	33.72	34.70	33.16	34.60
5318	NYSE	ENB	Thu, Jan 28, 2016	33.42	33.79	32.44	33.05
5317	NYSE	ENB	Wed, Jan 27, 2016	32.53	33.17	31.37	32.17
5316	NYSE	ENB	Tue, Jan 26, 2016	32.18	32.94	31.42	32.59
5315	NYSE	ENB	Mon, Jan 25, 2016	33.05	33.73	31.52	31.55
5314	NYSE	ENB	Fri, Jan 22, 2016	32.51	33.53	31.93	33.45
5313	NYSE	ENB	Thu, Jan 21, 2016	28.73	31.35	28.56	31.26
5312	NYSE	ENB	Wed, Jan 20, 2016	29.35	29.63	27.43	28.44
5311	NYSE	ENB	Tue, Jan 19, 2016	30.37	30.66	29.52	30.28
5310	NYSE	ENB	Fri, Jan 15, 2016	29.54	30.56	29.27	30.31
5309	NYSE	ENB	Thu, Jan 14, 2016	30.12	31.28	29.97	31.17
5308	NYSE	ENB	Wed, Jan 13, 2016	31.70	31.90	29.34	29.81
5307	NYSE	ENB	Tue, Jan 12, 2016	31.53	31.94	30.42	31.24
5306	NYSE	ENB	Mon, Jan 11, 2016	31.91	31.99	30.77	31.14
5305	NYSE	ENB	Fri, Jan 8, 2016	31.05	32.17	31.02	31.71
5304	NYSE	ENB	Thu, Jan 7, 2016	31.06	31.81	30.76	31.00
5303	NYSE	ENB	Wed, Jan 6, 2016	32.08	32.31	31.42	31.67
5302	NYSE	ENB	Tue, Jan 5, 2016	32.74	32.93	32.32	32.89
5301	NYSE	ENB	Mon, Jan 4, 2016	32.62	32.98	32.13	32.90
5300	NYSE	ENB	Thu, Dec 31, 2015	32.61	33.25	32.48	33.19
5299	NYSE	ENB	Wed, Dec 30, 2015	32.89	33.27	32.43	32.82
5298	NYSE	ENB	Tue, Dec 29, 2015	33.64	33.92	33.07	33.36
5297	NYSE	ENB	Mon, Dec 28, 2015	32.97	33.12	32.72	32.99
5296	NYSE	ENB	Thu, Dec 24, 2015	33.70	33.92	33.42	33.52
5295	NYSE	ENB	Wed, Dec 23, 2015	32.58	33.51	32.36	33.49
5294	NYSE	ENB	Tue, Dec 22, 2015	31.21	32.13	31.16	31.98
5293	NYSE	ENB	Mon, Dec 21, 2015	31.56	31.58	30.81	31.18
5292	NYSE	ENB	Fri, Dec 18, 2015	31.52	31.91	31.32	31.35
5291	NYSE	ENB	Thu, Dec 17, 2015	31.99	32.06	31.36	31.46
5290	NYSE	ENB	Wed, Dec 16, 2015	30.92	32.09	30.82	31.93
5289	NYSE	ENB	Tue, Dec 15, 2015	30.47	31.23	30.47	30.93
5288	NYSE	ENB	Mon, Dec 14, 2015	30.02	30.25	29.19	29.92
5287	NYSE	ENB	Fri, Dec 11, 2015	31.42	31.55	30.10	30.22
5286	NYSE	ENB	Thu, Dec 10, 2015	31.69	32.42	31.42	31.91
5285	NYSE	ENB	Wed, Dec 9, 2015	31.35	32.51	31.21	31.82
5284	NYSE	ENB	Tue, Dec 8, 2015	30.39	31.31	30.16	30.82
5283	NYSE	ENB	Mon, Dec 7, 2015	33.00	33.03	30.65	31.02
5282	NYSE	ENB	Fri, Dec 4, 2015	34.08	34.14	33.41	33.71
5281	NYSE	ENB	Thu, Dec 3, 2015	35.61	35.85	34.24	34.36
5280	NYSE	ENB	Wed, Dec 2, 2015	35.81	36.36	35.13	35.39
5279	NYSE	ENB	Tue, Dec 1, 2015	35.46	36.14	35.36	36.09
5278	NYSE	ENB	Mon, Nov 30, 2015	35.26	35.62	34.92	35.45
5277	NYSE	ENB	Fri, Nov 27, 2015	35.18	35.69	34.83	35.36
5276	NYSE	ENB	Wed, Nov 25, 2015	36.59	36.84	36.05	36.18
5275	NYSE	ENB	Tue, Nov 24, 2015	36.30	36.92	36.30	36.58
5274	NYSE	ENB	Mon, Nov 23, 2015	36.02	37.06	36.02	36.21
5273	NYSE	ENB	Fri, Nov 20, 2015	37.44	37.45	36.25	36.37
5272	NYSE	ENB	Thu, Nov 19, 2015	37.71	37.90	37.23	37.30
5271	NYSE	ENB	Wed, Nov 18, 2015	37.39	37.99	37.09	37.71
5270	NYSE	ENB	Tue, Nov 17, 2015	37.04	37.58	36.66	37.28
5269	NYSE	ENB	Mon, Nov 16, 2015	36.14	37.10	36.10	37.08
5268	NYSE	ENB	Fri, Nov 13, 2015	36.52	36.81	35.98	36.22
5267	NYSE	ENB	Thu, Nov 12, 2015	36.88	37.08	36.53	36.66
5266	NYSE	ENB	Wed, Nov 11, 2015	37.74	37.88	37.05	37.74
5265	NYSE	ENB	Tue, Nov 10, 2015	37.65	38.18	37.31	37.76
5264	NYSE	ENB	Mon, Nov 9, 2015	38.92	39.27	37.79	37.98
5263	NYSE	ENB	Fri, Nov 6, 2015	39.62	39.62	38.01	38.90
5262	NYSE	ENB	Thu, Nov 5, 2015	41.15	41.39	40.08	40.16
5261	NYSE	ENB	Wed, Nov 4, 2015	42.97	43.01	41.23	41.60
5260	NYSE	ENB	Tue, Nov 3, 2015	42.61	43.04	42.05	42.90
5259	NYSE	ENB	Mon, Nov 2, 2015	42.44	43.03	42.20	42.53
5258	NYSE	ENB	Fri, Oct 30, 2015	43.38	43.60	42.69	42.69
5257	NYSE	ENB	Thu, Oct 29, 2015	43.00	43.49	42.67	43.35
5256	NYSE	ENB	Wed, Oct 28, 2015	41.75	43.27	41.50	43.13
5255	NYSE	ENB	Tue, Oct 27, 2015	41.84	41.98	41.11	41.46
5254	NYSE	ENB	Mon, Oct 26, 2015	43.25	43.34	42.27	42.28
5253	NYSE	ENB	Fri, Oct 23, 2015	43.79	43.86	42.89	43.20
5252	NYSE	ENB	Thu, Oct 22, 2015	43.72	43.99	43.30	43.67
5251	NYSE	ENB	Wed, Oct 21, 2015	43.75	44.13	43.44	43.53
5250	NYSE	ENB	Tue, Oct 20, 2015	43.08	44.03	42.85	43.81
5249	NYSE	ENB	Mon, Oct 19, 2015	43.36	43.51	42.76	43.14
5248	NYSE	ENB	Fri, Oct 16, 2015	43.94	44.17	43.80	43.85
5247	NYSE	ENB	Thu, Oct 15, 2015	43.11	44.15	42.96	43.86
5246	NYSE	ENB	Wed, Oct 14, 2015	42.90	43.25	42.53	43.13
5245	NYSE	ENB	Tue, Oct 13, 2015	42.06	43.04	41.98	42.77
5244	NYSE	ENB	Mon, Oct 12, 2015	42.60	42.78	42.10	42.45
5243	NYSE	ENB	Fri, Oct 9, 2015	43.26	43.26	42.37	42.69
5242	NYSE	ENB	Thu, Oct 8, 2015	42.78	43.17	41.96	42.91
5241	NYSE	ENB	Wed, Oct 7, 2015	42.13	43.00	42.00	42.78
5240	NYSE	ENB	Tue, Oct 6, 2015	41.46	42.04	41.18	41.63
5239	NYSE	ENB	Mon, Oct 5, 2015	39.49	41.46	39.42	41.39
5238	NYSE	ENB	Fri, Oct 2, 2015	37.31	38.93	37.25	38.91
5237	NYSE	ENB	Thu, Oct 1, 2015	37.54	38.24	36.91	37.37
5236	NYSE	ENB	Wed, Sep 30, 2015	36.56	37.17	36.05	37.13
5235	NYSE	ENB	Tue, Sep 29, 2015	37.25	37.43	35.54	36.15
5234	NYSE	ENB	Mon, Sep 28, 2015	38.13	38.49	36.93	37.27
5233	NYSE	ENB	Fri, Sep 25, 2015	38.67	38.97	38.42	38.52
5232	NYSE	ENB	Thu, Sep 24, 2015	38.29	38.50	37.93	38.29
5231	NYSE	ENB	Wed, Sep 23, 2015	39.65	39.77	38.72	38.73
5230	NYSE	ENB	Tue, Sep 22, 2015	39.22	39.70	39.15	39.54
5229	NYSE	ENB	Mon, Sep 21, 2015	39.03	40.07	38.82	39.91
5228	NYSE	ENB	Fri, Sep 18, 2015	38.69	39.56	38.57	38.83
5227	NYSE	ENB	Thu, Sep 17, 2015	39.30	39.60	38.83	39.04
5226	NYSE	ENB	Wed, Sep 16, 2015	38.44	39.46	38.25	39.36
5225	NYSE	ENB	Tue, Sep 15, 2015	38.27	38.60	37.85	38.09
5224	NYSE	ENB	Mon, Sep 14, 2015	39.11	39.15	38.23	38.24
5223	NYSE	ENB	Fri, Sep 11, 2015	39.84	39.88	39.05	39.17
5222	NYSE	ENB	Thu, Sep 10, 2015	40.42	40.84	40.15	40.24
5221	NYSE	ENB	Wed, Sep 9, 2015	40.84	41.46	40.28	40.40
5220	NYSE	ENB	Tue, Sep 8, 2015	40.89	41.17	40.56	40.75
5219	NYSE	ENB	Fri, Sep 4, 2015	40.18	40.64	40.14	40.44
5218	NYSE	ENB	Thu, Sep 3, 2015	39.84	41.07	39.74	40.81
5217	NYSE	ENB	Wed, Sep 2, 2015	40.22	40.34	38.96	39.77
5216	NYSE	ENB	Tue, Sep 1, 2015	40.37	40.64	39.68	39.92
5215	NYSE	ENB	Mon, Aug 31, 2015	40.35	41.47	39.25	41.23
5214	NYSE	ENB	Fri, Aug 28, 2015	39.80	40.77	39.70	40.56
5213	NYSE	ENB	Thu, Aug 27, 2015	39.02	40.45	38.66	40.12
5212	NYSE	ENB	Wed, Aug 26, 2015	38.69	38.70	37.52	38.32
5211	NYSE	ENB	Tue, Aug 25, 2015	39.09	39.31	37.82	37.88
5210	NYSE	ENB	Mon, Aug 24, 2015	37.72	39.55	37.03	38.12
5209	NYSE	ENB	Fri, Aug 21, 2015	39.54	40.21	39.45	39.65
5208	NYSE	ENB	Thu, Aug 20, 2015	40.64	40.81	39.84	39.86
5207	NYSE	ENB	Wed, Aug 19, 2015	41.99	42.16	41.10	41.14
5206	NYSE	ENB	Tue, Aug 18, 2015	42.64	42.70	41.85	42.30
5205	NYSE	ENB	Mon, Aug 17, 2015	42.25	42.77	42.05	42.67
5204	NYSE	ENB	Fri, Aug 14, 2015	42.21	42.85	42.09	42.68
5203	NYSE	ENB	Thu, Aug 13, 2015	42.41	42.60	41.78	42.07
5202	NYSE	ENB	Wed, Aug 12, 2015	42.55	42.71	42.13	42.67
5201	NYSE	ENB	Tue, Aug 11, 2015	42.61	42.90	42.20	42.82
5200	NYSE	ENB	Mon, Aug 10, 2015	42.68	43.35	42.33	43.15
5199	NYSE	ENB	Fri, Aug 7, 2015	42.85	43.08	42.37	42.54
5198	NYSE	ENB	Thu, Aug 6, 2015	43.16	43.38	42.61	43.15
5197	NYSE	ENB	Wed, Aug 5, 2015	44.15	44.67	43.03	43.17
5196	NYSE	ENB	Tue, Aug 4, 2015	43.31	44.47	43.17	43.64
5195	NYSE	ENB	Mon, Aug 3, 2015	43.26	43.41	42.78	42.84
5194	NYSE	ENB	Fri, Jul 31, 2015	43.91	44.58	43.34	43.56
5193	NYSE	ENB	Thu, Jul 30, 2015	42.81	43.31	42.65	43.25
5192	NYSE	ENB	Wed, Jul 29, 2015	42.84	43.33	42.55	42.86
5191	NYSE	ENB	Tue, Jul 28, 2015	42.09	42.91	41.56	42.83
5190	NYSE	ENB	Mon, Jul 27, 2015	42.40	42.41	41.81	42.04
5189	NYSE	ENB	Fri, Jul 24, 2015	42.22	42.80	42.13	42.58
5188	NYSE	ENB	Thu, Jul 23, 2015	42.90	42.97	42.19	42.42
5187	NYSE	ENB	Wed, Jul 22, 2015	44.16	44.16	42.58	42.77
5186	NYSE	ENB	Tue, Jul 21, 2015	44.93	45.14	44.25	44.52
5185	NYSE	ENB	Mon, Jul 20, 2015	45.97	45.98	44.60	44.82
5184	NYSE	ENB	Fri, Jul 17, 2015	45.99	46.06	45.42	45.86
5183	NYSE	ENB	Thu, Jul 16, 2015	45.48	46.01	45.06	45.81
5182	NYSE	ENB	Wed, Jul 15, 2015	45.37	45.98	44.97	45.27
5181	NYSE	ENB	Tue, Jul 14, 2015	45.97	45.99	45.36	45.63
5180	NYSE	ENB	Mon, Jul 13, 2015	45.99	46.38	45.62	46.11
5179	NYSE	ENB	Fri, Jul 10, 2015	45.70	45.78	44.98	45.48
5178	NYSE	ENB	Thu, Jul 9, 2015	46.22	46.39	45.07	45.18
5177	NYSE	ENB	Wed, Jul 8, 2015	45.71	46.28	45.43	45.74
5176	NYSE	ENB	Tue, Jul 7, 2015	45.33	46.21	44.62	46.15
5175	NYSE	ENB	Mon, Jul 6, 2015	45.86	46.24	45.36	45.51
5174	NYSE	ENB	Thu, Jul 2, 2015	46.31	47.08	45.58	46.90
5173	NYSE	ENB	Wed, Jul 1, 2015	46.86	46.86	46.08	46.26
5172	NYSE	ENB	Tue, Jun 30, 2015	46.85	47.02	46.27	46.79
5171	NYSE	ENB	Mon, Jun 29, 2015	47.40	47.40	46.53	46.79
5170	NYSE	ENB	Fri, Jun 26, 2015	48.26	48.28	47.51	48.11
5169	NYSE	ENB	Thu, Jun 25, 2015	48.77	49.09	48.42	48.53
5168	NYSE	ENB	Wed, Jun 24, 2015	48.03	48.98	48.03	48.79
5167	NYSE	ENB	Tue, Jun 23, 2015	47.67	48.36	47.64	48.28
5166	NYSE	ENB	Mon, Jun 22, 2015	46.66	47.90	46.66	47.68
5165	NYSE	ENB	Fri, Jun 19, 2015	45.01	47.00	44.98	46.74
5164	NYSE	ENB	Thu, Jun 18, 2015	45.51	45.73	45.18	45.46
5163	NYSE	ENB	Wed, Jun 17, 2015	45.26	45.51	44.74	45.39
5162	NYSE	ENB	Tue, Jun 16, 2015	45.19	45.52	44.74	45.15
5161	NYSE	ENB	Mon, Jun 15, 2015	45.07	45.56	44.93	45.29
5160	NYSE	ENB	Fri, Jun 12, 2015	45.55	45.62	44.89	45.29
5159	NYSE	ENB	Thu, Jun 11, 2015	46.29	46.39	45.96	46.03
5158	NYSE	ENB	Wed, Jun 10, 2015	46.63	47.04	46.29	46.35
5157	NYSE	ENB	Tue, Jun 9, 2015	45.64	46.33	45.31	45.96
5156	NYSE	ENB	Mon, Jun 8, 2015	46.84	46.88	45.09	45.41
5155	NYSE	ENB	Fri, Jun 5, 2015	46.97	47.46	46.70	46.98
5154	NYSE	ENB	Thu, Jun 4, 2015	48.10	48.23	47.16	47.33
5153	NYSE	ENB	Wed, Jun 3, 2015	48.69	48.95	48.35	48.43
5152	NYSE	ENB	Tue, Jun 2, 2015	48.64	49.05	48.48	48.85
5151	NYSE	ENB	Mon, Jun 1, 2015	48.15	48.90	47.91	48.25
5150	NYSE	ENB	Fri, May 29, 2015	48.38	48.38	47.63	47.92
5149	NYSE	ENB	Thu, May 28, 2015	48.12	48.61	48.05	48.60
5148	NYSE	ENB	Wed, May 27, 2015	48.53	48.74	48.08	48.45
5147	NYSE	ENB	Tue, May 26, 2015	48.94	49.11	48.32	48.70
5146	NYSE	ENB	Fri, May 22, 2015	50.90	51.02	50.38	50.42
5145	NYSE	ENB	Thu, May 21, 2015	50.23	51.31	50.13	51.12
5144	NYSE	ENB	Wed, May 20, 2015	50.44	50.68	49.77	50.04
5143	NYSE	ENB	Tue, May 19, 2015	50.66	50.97	49.97	50.30
5142	NYSE	ENB	Mon, May 18, 2015	51.33	51.35	50.91	51.06
5141	NYSE	ENB	Fri, May 15, 2015	50.28	51.42	49.73	51.36
5140	NYSE	ENB	Thu, May 14, 2015	51.21	51.43	50.28	50.40
5139	NYSE	ENB	Wed, May 13, 2015	51.74	51.98	50.75	51.00
5138	NYSE	ENB	Tue, May 12, 2015	51.51	52.08	51.13	51.64
5137	NYSE	ENB	Mon, May 11, 2015	51.37	51.75	51.01	51.41
5136	NYSE	ENB	Fri, May 8, 2015	50.66	51.44	50.33	51.39
5135	NYSE	ENB	Thu, May 7, 2015	50.47	50.50	49.55	50.47
5134	NYSE	ENB	Wed, May 6, 2015	51.90	51.90	50.36	50.72
5133	NYSE	ENB	Tue, May 5, 2015	52.75	52.89	51.56	51.96
5132	NYSE	ENB	Mon, May 4, 2015	52.18	52.61	52.13	52.58
5131	NYSE	ENB	Fri, May 1, 2015	52.00	52.46	51.77	52.14
5130	NYSE	ENB	Thu, Apr 30, 2015	52.88	52.99	52.16	52.33
5129	NYSE	ENB	Wed, Apr 29, 2015	53.64	53.93	53.03	53.31
5128	NYSE	ENB	Tue, Apr 28, 2015	54.18	54.35	53.59	53.84
5127	NYSE	ENB	Mon, Apr 27, 2015	54.04	54.43	53.63	54.37
5126	NYSE	ENB	Fri, Apr 24, 2015	53.78	54.15	53.58	53.83
5125	NYSE	ENB	Thu, Apr 23, 2015	53.05	54.33	52.82	53.71
5124	NYSE	ENB	Wed, Apr 22, 2015	53.03	53.48	52.46	53.34
5123	NYSE	ENB	Tue, Apr 21, 2015	53.23	53.42	52.47	52.89
5122	NYSE	ENB	Mon, Apr 20, 2015	53.05	54.10	52.83	53.34
5121	NYSE	ENB	Fri, Apr 17, 2015	52.78	53.09	52.38	52.98
5120	NYSE	ENB	Thu, Apr 16, 2015	52.22	53.21	51.55	52.85
5119	NYSE	ENB	Wed, Apr 15, 2015	51.44	52.35	51.43	52.25
5118	NYSE	ENB	Tue, Apr 14, 2015	50.89	51.76	50.84	51.26
5117	NYSE	ENB	Mon, Apr 13, 2015	50.43	50.87	50.19	50.39
5116	NYSE	ENB	Fri, Apr 10, 2015	49.95	50.43	49.86	50.34
5115	NYSE	ENB	Thu, Apr 9, 2015	49.37	50.24	49.35	49.99
5114	NYSE	ENB	Wed, Apr 8, 2015	49.80	50.28	49.35	49.39
5113	NYSE	ENB	Tue, Apr 7, 2015	49.17	50.37	49.09	49.57
5112	NYSE	ENB	Mon, Apr 6, 2015	48.55	49.36	48.45	49.21
5111	NYSE	ENB	Thu, Apr 2, 2015	47.53	48.35	47.53	48.23
5110	NYSE	ENB	Wed, Apr 1, 2015	48.42	48.60	47.49	47.59
5109	NYSE	ENB	Tue, Mar 31, 2015	47.96	48.86	47.62	48.50
5108	NYSE	ENB	Mon, Mar 30, 2015	48.45	49.33	48.20	48.34
5107	NYSE	ENB	Fri, Mar 27, 2015	48.99	49.15	47.92	48.48
5106	NYSE	ENB	Thu, Mar 26, 2015	50.08	50.45	48.85	48.99
5105	NYSE	ENB	Wed, Mar 25, 2015	49.77	50.13	49.63	49.91
5104	NYSE	ENB	Tue, Mar 24, 2015	48.56	49.83	48.18	49.63
5103	NYSE	ENB	Mon, Mar 23, 2015	48.73	49.11	48.04	48.44
5102	NYSE	ENB	Fri, Mar 20, 2015	48.43	48.99	48.16	48.44
5101	NYSE	ENB	Thu, Mar 19, 2015	48.69	48.80	47.75	47.79
5100	NYSE	ENB	Wed, Mar 18, 2015	47.75	49.52	47.56	49.33
5099	NYSE	ENB	Tue, Mar 17, 2015	46.64	48.25	46.53	48.03
5098	NYSE	ENB	Mon, Mar 16, 2015	46.26	46.86	45.99	46.65
5097	NYSE	ENB	Fri, Mar 13, 2015	45.92	46.32	45.61	46.19
5096	NYSE	ENB	Thu, Mar 12, 2015	45.93	46.40	45.50	46.33
5095	NYSE	ENB	Wed, Mar 11, 2015	45.44	45.72	45.00	45.57
5094	NYSE	ENB	Tue, Mar 10, 2015	45.80	46.12	45.33	45.42
5093	NYSE	ENB	Mon, Mar 9, 2015	47.11	47.67	46.29	46.31
5092	NYSE	ENB	Fri, Mar 6, 2015	46.23	47.01	46.18	46.83
5091	NYSE	ENB	Thu, Mar 5, 2015	46.31	46.70	46.21	46.49
5090	NYSE	ENB	Wed, Mar 4, 2015	46.23	46.45	45.91	46.30
5089	NYSE	ENB	Tue, Mar 3, 2015	46.64	46.84	46.01	46.44
5088	NYSE	ENB	Mon, Mar 2, 2015	46.46	46.85	46.24	46.39
5087	NYSE	ENB	Fri, Feb 27, 2015	46.12	47.04	46.05	46.44
5086	NYSE	ENB	Thu, Feb 26, 2015	47.23	47.23	45.93	46.00
5085	NYSE	ENB	Wed, Feb 25, 2015	48.61	48.92	47.46	47.61
5084	NYSE	ENB	Tue, Feb 24, 2015	48.58	48.72	47.99	48.36
5083	NYSE	ENB	Mon, Feb 23, 2015	48.91	49.13	48.36	48.66
5082	NYSE	ENB	Fri, Feb 20, 2015	49.26	49.69	48.89	49.24
5081	NYSE	ENB	Thu, Feb 19, 2015	49.04	49.70	48.95	49.33
5080	NYSE	ENB	Wed, Feb 18, 2015	49.52	49.86	49.04	49.60
5079	NYSE	ENB	Tue, Feb 17, 2015	49.60	50.48	49.58	49.97
5078	NYSE	ENB	Fri, Feb 13, 2015	50.02	50.11	49.33	49.37
5077	NYSE	ENB	Thu, Feb 12, 2015	49.24	50.06	49.15	49.59
5076	NYSE	ENB	Wed, Feb 11, 2015	48.08	49.11	47.91	48.64
5075	NYSE	ENB	Tue, Feb 10, 2015	48.79	48.90	47.64	48.72
5074	NYSE	ENB	Mon, Feb 9, 2015	49.15	49.76	48.54	48.78
5073	NYSE	ENB	Fri, Feb 6, 2015	50.81	50.92	48.29	48.86
5072	NYSE	ENB	Thu, Feb 5, 2015	50.54	50.96	50.46	50.76
5071	NYSE	ENB	Wed, Feb 4, 2015	50.27	50.45	49.02	49.98
5070	NYSE	ENB	Tue, Feb 3, 2015	50.27	51.34	49.82	50.81
5069	NYSE	ENB	Mon, Feb 2, 2015	49.61	49.89	48.90	49.78
5068	NYSE	ENB	Fri, Jan 30, 2015	47.97	49.18	47.49	48.43
5067	NYSE	ENB	Thu, Jan 29, 2015	49.10	50.15	48.28	48.87
5066	NYSE	ENB	Wed, Jan 28, 2015	50.56	50.73	49.16	49.18
5065	NYSE	ENB	Tue, Jan 27, 2015	49.89	50.82	49.78	50.52
5064	NYSE	ENB	Mon, Jan 26, 2015	49.68	50.60	49.35	50.06
5063	NYSE	ENB	Fri, Jan 23, 2015	49.55	50.15	49.55	49.71
5062	NYSE	ENB	Thu, Jan 22, 2015	48.64	49.94	48.47	49.51
5061	NYSE	ENB	Wed, Jan 21, 2015	47.05	48.58	47.03	48.53
5060	NYSE	ENB	Tue, Jan 20, 2015	47.10	47.70	45.80	47.15
5059	NYSE	ENB	Fri, Jan 16, 2015	44.95	47.30	44.75	47.26
5058	NYSE	ENB	Thu, Jan 15, 2015	45.55	45.55	44.50	45.03
5057	NYSE	ENB	Wed, Jan 14, 2015	44.35	45.26	44.00	45.00
5056	NYSE	ENB	Tue, Jan 13, 2015	45.71	46.06	44.26	44.73
5055	NYSE	ENB	Mon, Jan 12, 2015	46.38	46.52	45.45	45.64
5054	NYSE	ENB	Fri, Jan 9, 2015	47.43	47.79	46.68	46.75
5053	NYSE	ENB	Thu, Jan 8, 2015	47.82	47.92	47.15	47.45
5052	NYSE	ENB	Wed, Jan 7, 2015	47.94	47.94	46.68	46.95
5051	NYSE	ENB	Tue, Jan 6, 2015	49.09	49.10	46.91	47.35
5050	NYSE	ENB	Mon, Jan 5, 2015	50.91	51.30	49.30	49.41
5049	NYSE	ENB	Fri, Jan 2, 2015	51.03	51.76	51.02	51.37
5048	NYSE	ENB	Wed, Dec 31, 2014	51.23	51.84	50.70	51.41
5047	NYSE	ENB	Tue, Dec 30, 2014	51.14	51.61	50.73	51.40
5046	NYSE	ENB	Mon, Dec 29, 2014	50.98	51.79	50.77	51.26
5045	NYSE	ENB	Fri, Dec 26, 2014	50.68	51.24	50.64	50.98
5044	NYSE	ENB	Wed, Dec 24, 2014	50.49	50.80	50.10	50.63
5043	NYSE	ENB	Tue, Dec 23, 2014	50.44	50.87	50.04	50.47
5042	NYSE	ENB	Mon, Dec 22, 2014	49.52	50.17	48.99	50.00
5041	NYSE	ENB	Fri, Dec 19, 2014	48.66	50.03	48.26	49.78
5040	NYSE	ENB	Thu, Dec 18, 2014	48.69	49.39	47.39	48.33
5039	NYSE	ENB	Wed, Dec 17, 2014	46.98	47.90	46.36	47.39
5038	NYSE	ENB	Tue, Dec 16, 2014	46.51	47.85	46.51	46.92
5037	NYSE	ENB	Mon, Dec 15, 2014	46.94	48.02	46.05	46.69
5036	NYSE	ENB	Fri, Dec 12, 2014	47.60	48.26	46.57	46.95
5035	NYSE	ENB	Thu, Dec 11, 2014	47.71	49.16	47.71	48.01
5034	NYSE	ENB	Wed, Dec 10, 2014	48.87	49.09	47.20	47.99
5033	NYSE	ENB	Tue, Dec 9, 2014	48.84	49.48	48.42	49.45
5032	NYSE	ENB	Mon, Dec 8, 2014	50.25	50.88	48.55	48.99
5031	NYSE	ENB	Fri, Dec 5, 2014	51.55	52.82	50.98	51.15
5030	NYSE	ENB	Thu, Dec 4, 2014	54.87	57.19	52.36	52.80
5029	NYSE	ENB	Wed, Dec 3, 2014	46.37	47.96	46.20	47.88
5028	NYSE	ENB	Tue, Dec 2, 2014	45.72	46.50	45.59	46.17
5027	NYSE	ENB	Mon, Dec 1, 2014	46.17	46.54	45.29	45.85
5026	NYSE	ENB	Fri, Nov 28, 2014	46.31	46.43	45.79	45.98
5025	NYSE	ENB	Wed, Nov 26, 2014	47.07	47.97	46.63	47.67
5024	NYSE	ENB	Tue, Nov 25, 2014	46.66	47.45	46.50	46.97
5023	NYSE	ENB	Mon, Nov 24, 2014	46.54	47.07	46.41	46.48
5022	NYSE	ENB	Fri, Nov 21, 2014	46.92	47.05	46.43	46.60
5021	NYSE	ENB	Thu, Nov 20, 2014	45.98	46.69	45.83	46.43
5020	NYSE	ENB	Wed, Nov 19, 2014	45.74	46.20	45.46	46.00
5019	NYSE	ENB	Tue, Nov 18, 2014	45.35	45.85	45.30	45.47
5018	NYSE	ENB	Mon, Nov 17, 2014	45.12	45.70	45.06	45.14
5017	NYSE	ENB	Fri, Nov 14, 2014	45.59	45.72	45.29	45.37
5016	NYSE	ENB	Thu, Nov 13, 2014	45.88	46.21	45.79	46.16
5015	NYSE	ENB	Wed, Nov 12, 2014	45.73	46.10	45.40	45.84
5014	NYSE	ENB	Tue, Nov 11, 2014	45.43	46.09	44.96	46.07
5013	NYSE	ENB	Mon, Nov 10, 2014	46.59	46.59	45.26	45.42
5012	NYSE	ENB	Fri, Nov 7, 2014	45.38	46.21	45.34	45.91
5011	NYSE	ENB	Thu, Nov 6, 2014	45.57	45.93	45.01	45.14
5010	NYSE	ENB	Wed, Nov 5, 2014	46.07	46.24	45.53	45.72
5009	NYSE	ENB	Tue, Nov 4, 2014	46.79	46.93	45.47	45.83
5008	NYSE	ENB	Mon, Nov 3, 2014	47.28	47.38	46.73	46.83
5007	NYSE	ENB	Fri, Oct 31, 2014	47.15	48.12	47.10	47.36
5006	NYSE	ENB	Thu, Oct 30, 2014	47.23	47.75	47.10	47.28
5005	NYSE	ENB	Wed, Oct 29, 2014	47.93	48.02	46.82	47.35
5004	NYSE	ENB	Tue, Oct 28, 2014	46.85	47.75	46.56	47.68
5003	NYSE	ENB	Mon, Oct 27, 2014	46.58	46.95	46.26	46.56
5002	NYSE	ENB	Fri, Oct 24, 2014	46.75	47.03	46.34	46.82
5001	NYSE	ENB	Thu, Oct 23, 2014	45.75	46.84	45.75	46.55
5000	NYSE	ENB	Wed, Oct 22, 2014	46.32	46.80	45.35	45.41
4999	NYSE	ENB	Tue, Oct 21, 2014	46.13	46.54	45.84	46.53
4998	NYSE	ENB	Mon, Oct 20, 2014	45.19	45.86	44.83	45.74
4997	NYSE	ENB	Fri, Oct 17, 2014	45.44	45.53	44.69	45.22
4996	NYSE	ENB	Thu, Oct 16, 2014	43.32	45.67	43.06	45.13
4995	NYSE	ENB	Wed, Oct 15, 2014	42.76	43.92	42.14	43.76
4994	NYSE	ENB	Tue, Oct 14, 2014	43.71	44.53	42.83	43.02
4993	NYSE	ENB	Mon, Oct 13, 2014	44.80	45.35	43.52	43.54
4992	NYSE	ENB	Fri, Oct 10, 2014	45.45	45.58	44.29	44.89
4991	NYSE	ENB	Thu, Oct 9, 2014	46.36	46.40	45.37	45.60
4990	NYSE	ENB	Wed, Oct 8, 2014	46.42	46.57	45.44	46.42
4989	NYSE	ENB	Tue, Oct 7, 2014	46.76	47.02	46.38	46.41
4988	NYSE	ENB	Mon, Oct 6, 2014	46.94	47.16	46.62	46.96
4987	NYSE	ENB	Fri, Oct 3, 2014	46.79	46.97	46.27	46.62
4986	NYSE	ENB	Thu, Oct 2, 2014	47.51	47.51	45.50	46.90
4985	NYSE	ENB	Wed, Oct 1, 2014	47.84	48.24	47.19	47.44
4984	NYSE	ENB	Tue, Sep 30, 2014	47.96	48.44	47.69	47.88
4983	NYSE	ENB	Mon, Sep 29, 2014	48.00	48.43	47.36	48.28
4982	NYSE	ENB	Fri, Sep 26, 2014	47.68	48.45	47.28	48.23
4981	NYSE	ENB	Thu, Sep 25, 2014	49.04	49.04	47.76	47.77
4980	NYSE	ENB	Wed, Sep 24, 2014	49.62	49.76	48.83	49.12
4979	NYSE	ENB	Tue, Sep 23, 2014	49.99	50.46	49.66	49.80
4978	NYSE	ENB	Mon, Sep 22, 2014	51.11	51.25	50.34	50.41
4977	NYSE	ENB	Fri, Sep 19, 2014	50.59	51.95	50.50	51.52
4976	NYSE	ENB	Thu, Sep 18, 2014	49.52	50.44	49.12	50.42
4975	NYSE	ENB	Wed, Sep 17, 2014	50.42	50.46	49.21	49.30
4974	NYSE	ENB	Tue, Sep 16, 2014	49.40	50.24	49.25	49.91
4973	NYSE	ENB	Mon, Sep 15, 2014	49.73	49.75	48.90	49.42
4972	NYSE	ENB	Fri, Sep 12, 2014	50.41	50.41	49.55	49.71
4971	NYSE	ENB	Thu, Sep 11, 2014	50.74	51.11	50.37	50.58
4970	NYSE	ENB	Wed, Sep 10, 2014	51.18	51.37	50.59	50.99
4969	NYSE	ENB	Tue, Sep 9, 2014	50.36	51.32	50.20	51.13
4968	NYSE	ENB	Mon, Sep 8, 2014	50.50	50.66	50.26	50.50
4967	NYSE	ENB	Fri, Sep 5, 2014	50.54	50.88	50.19	50.76
4966	NYSE	ENB	Thu, Sep 4, 2014	50.86	50.93	50.30	50.52
4965	NYSE	ENB	Wed, Sep 3, 2014	50.26	50.79	50.26	50.65
4964	NYSE	ENB	Tue, Sep 2, 2014	49.76	50.35	49.65	50.28
4963	NYSE	ENB	Fri, Aug 29, 2014	50.21	50.26	49.58	49.85
4962	NYSE	ENB	Thu, Aug 28, 2014	50.43	50.50	49.97	50.26
4961	NYSE	ENB	Wed, Aug 27, 2014	50.01	50.42	49.90	50.38
4960	NYSE	ENB	Tue, Aug 26, 2014	49.92	50.10	49.62	49.70
4959	NYSE	ENB	Mon, Aug 25, 2014	49.97	50.15	49.75	49.93
4958	NYSE	ENB	Fri, Aug 22, 2014	50.22	50.30	49.76	49.83
4957	NYSE	ENB	Thu, Aug 21, 2014	50.51	50.60	50.12	50.21
4956	NYSE	ENB	Wed, Aug 20, 2014	49.74	50.36	49.65	50.33
4955	NYSE	ENB	Tue, Aug 19, 2014	49.40	49.92	49.40	49.77
4954	NYSE	ENB	Mon, Aug 18, 2014	49.55	49.79	49.44	49.46
4953	NYSE	ENB	Fri, Aug 15, 2014	49.36	49.58	48.67	49.41
4952	NYSE	ENB	Thu, Aug 14, 2014	49.21	49.39	48.96	49.15
4951	NYSE	ENB	Wed, Aug 13, 2014	49.10	49.18	48.48	49.03
4950	NYSE	ENB	Tue, Aug 12, 2014	48.95	49.13	48.68	49.00
4949	NYSE	ENB	Mon, Aug 11, 2014	49.07	49.48	48.96	48.99
4948	NYSE	ENB	Fri, Aug 8, 2014	48.32	49.20	48.27	48.73
4947	NYSE	ENB	Thu, Aug 7, 2014	49.01	49.14	48.37	48.71
4946	NYSE	ENB	Wed, Aug 6, 2014	48.74	49.36	48.61	48.99
4945	NYSE	ENB	Tue, Aug 5, 2014	49.31	49.54	48.66	48.89
4944	NYSE	ENB	Mon, Aug 4, 2014	49.48	49.80	49.14	49.65
4943	NYSE	ENB	Fri, Aug 1, 2014	48.75	49.58	48.66	49.34
4942	NYSE	ENB	Thu, Jul 31, 2014	50.20	50.25	48.92	48.98
4941	NYSE	ENB	Wed, Jul 30, 2014	50.65	50.65	49.84	50.26
4940	NYSE	ENB	Tue, Jul 29, 2014	50.98	51.21	50.68	50.70
4939	NYSE	ENB	Mon, Jul 28, 2014	50.94	51.16	50.76	51.06
4938	NYSE	ENB	Fri, Jul 25, 2014	51.05	51.21	50.92	51.02
4937	NYSE	ENB	Thu, Jul 24, 2014	50.53	51.23	50.51	51.22
4936	NYSE	ENB	Wed, Jul 23, 2014	49.63	50.71	49.53	50.60
4935	NYSE	ENB	Tue, Jul 22, 2014	48.99	49.78	48.99	49.65
4934	NYSE	ENB	Mon, Jul 21, 2014	48.90	49.16	48.52	49.09
4933	NYSE	ENB	Fri, Jul 18, 2014	48.70	49.27	48.52	48.92
4932	NYSE	ENB	Thu, Jul 17, 2014	48.03	48.79	47.93	48.59
4931	NYSE	ENB	Wed, Jul 16, 2014	47.57	48.21	47.41	48.13
4930	NYSE	ENB	Tue, Jul 15, 2014	47.45	47.57	47.23	47.54
4929	NYSE	ENB	Mon, Jul 14, 2014	47.14	47.62	47.07	47.56
4928	NYSE	ENB	Fri, Jul 11, 2014	47.48	47.52	47.02	47.08
4927	NYSE	ENB	Thu, Jul 10, 2014	47.33	47.71	47.22	47.64
4926	NYSE	ENB	Wed, Jul 9, 2014	47.07	47.72	46.98	47.67
4925	NYSE	ENB	Tue, Jul 8, 2014	47.16	47.33	46.79	47.19
4924	NYSE	ENB	Mon, Jul 7, 2014	47.52	47.57	46.89	47.27
4923	NYSE	ENB	Thu, Jul 3, 2014	47.71	47.78	47.53	47.73
4922	NYSE	ENB	Wed, Jul 2, 2014	47.56	47.90	47.37	47.69
4921	NYSE	ENB	Tue, Jul 1, 2014	47.56	47.90	47.44	47.77
4920	NYSE	ENB	Mon, Jun 30, 2014	47.28	47.61	47.24	47.47
4919	NYSE	ENB	Fri, Jun 27, 2014	47.01	47.44	46.94	47.44
4918	NYSE	ENB	Thu, Jun 26, 2014	47.32	47.38	46.85	47.22
4917	NYSE	ENB	Wed, Jun 25, 2014	47.18	47.34	46.96	47.20
4916	NYSE	ENB	Tue, Jun 24, 2014	47.08	47.32	46.86	47.11
4915	NYSE	ENB	Mon, Jun 23, 2014	47.35	47.39	47.03	47.19
4914	NYSE	ENB	Fri, Jun 20, 2014	47.24	47.36	46.90	47.23
4913	NYSE	ENB	Thu, Jun 19, 2014	46.88	47.18	46.55	46.94
4912	NYSE	ENB	Wed, Jun 18, 2014	48.15	48.20	46.83	47.35
4911	NYSE	ENB	Tue, Jun 17, 2014	47.66	47.93	47.62	47.80
4910	NYSE	ENB	Mon, Jun 16, 2014	47.17	47.57	47.05	47.51
4909	NYSE	ENB	Fri, Jun 13, 2014	46.68	47.21	46.67	47.02
4908	NYSE	ENB	Thu, Jun 12, 2014	46.64	46.78	46.25	46.76
4907	NYSE	ENB	Wed, Jun 11, 2014	46.56	47.05	46.47	46.49
4906	NYSE	ENB	Tue, Jun 10, 2014	46.50	46.57	46.34	46.47
4905	NYSE	ENB	Mon, Jun 9, 2014	46.86	47.11	46.48	46.60
4904	NYSE	ENB	Fri, Jun 6, 2014	47.33	47.33	46.84	46.90
4903	NYSE	ENB	Thu, Jun 5, 2014	47.34	47.45	46.93	47.21
4902	NYSE	ENB	Wed, Jun 4, 2014	47.39	47.50	46.84	47.33
4901	NYSE	ENB	Tue, Jun 3, 2014	47.47	47.80	47.45	47.57
4900	NYSE	ENB	Mon, Jun 2, 2014	47.31	47.69	47.21	47.55
4899	NYSE	ENB	Fri, May 30, 2014	47.28	47.66	46.84	47.49
4898	NYSE	ENB	Thu, May 29, 2014	47.92	47.93	46.95	47.25
4897	NYSE	ENB	Wed, May 28, 2014	47.86	47.86	47.34	47.69
4896	NYSE	ENB	Tue, May 27, 2014	47.96	48.15	47.52	47.80
4895	NYSE	ENB	Fri, May 23, 2014	48.34	48.40	47.89	48.22
4894	NYSE	ENB	Thu, May 22, 2014	48.36	48.57	48.20	48.20
4893	NYSE	ENB	Wed, May 21, 2014	47.75	48.42	47.65	48.36
4892	NYSE	ENB	Tue, May 20, 2014	47.52	47.90	47.47	47.78
4891	NYSE	ENB	Mon, May 19, 2014	47.91	47.92	47.64	47.74
4890	NYSE	ENB	Fri, May 16, 2014	47.79	47.96	47.64	47.88
4889	NYSE	ENB	Thu, May 15, 2014	47.78	48.05	47.59	47.68
4888	NYSE	ENB	Wed, May 14, 2014	47.63	47.86	47.61	47.70
4887	NYSE	ENB	Tue, May 13, 2014	48.06	48.14	47.40	47.64
4886	NYSE	ENB	Mon, May 12, 2014	48.23	48.28	47.82	48.10
4885	NYSE	ENB	Fri, May 9, 2014	48.37	48.62	47.95	48.07
4884	NYSE	ENB	Thu, May 8, 2014	48.96	49.25	48.58	48.66
4883	NYSE	ENB	Wed, May 7, 2014	48.74	49.08	48.13	48.97
4882	NYSE	ENB	Tue, May 6, 2014	48.60	48.75	48.41	48.67
4881	NYSE	ENB	Mon, May 5, 2014	48.40	48.61	48.22	48.43
4880	NYSE	ENB	Fri, May 2, 2014	48.54	48.65	48.19	48.46
4879	NYSE	ENB	Thu, May 1, 2014	48.26	48.96	48.25	48.62
4878	NYSE	ENB	Wed, Apr 30, 2014	48.22	48.37	48.01	48.29
4877	NYSE	ENB	Tue, Apr 29, 2014	47.81	48.27	47.75	48.20
4876	NYSE	ENB	Mon, Apr 28, 2014	47.58	47.68	47.33	47.62
4875	NYSE	ENB	Fri, Apr 25, 2014	47.12	47.45	47.02	47.44
4874	NYSE	ENB	Thu, Apr 24, 2014	47.24	47.44	46.96	47.18
4873	NYSE	ENB	Wed, Apr 23, 2014	47.00	47.24	47.00	47.02
4872	NYSE	ENB	Tue, Apr 22, 2014	47.12	47.41	46.88	47.08
4871	NYSE	ENB	Mon, Apr 21, 2014	46.70	47.15	46.55	46.94
4870	NYSE	ENB	Thu, Apr 17, 2014	46.95	47.26	46.68	46.96
4869	NYSE	ENB	Wed, Apr 16, 2014	46.29	47.04	46.29	46.87
4868	NYSE	ENB	Tue, Apr 15, 2014	46.10	46.56	45.93	46.18
4867	NYSE	ENB	Mon, Apr 14, 2014	46.70	46.71	46.12	46.38
4866	NYSE	ENB	Fri, Apr 11, 2014	46.52	46.94	46.50	46.60
4865	NYSE	ENB	Thu, Apr 10, 2014	46.72	46.98	46.59	46.73
4864	NYSE	ENB	Wed, Apr 9, 2014	46.56	47.05	46.56	46.94
4863	NYSE	ENB	Tue, Apr 8, 2014	46.12	46.69	45.90	46.61
4862	NYSE	ENB	Mon, Apr 7, 2014	45.97	46.37	45.94	45.97
4861	NYSE	ENB	Fri, Apr 4, 2014	46.14	46.48	45.88	46.14
4860	NYSE	ENB	Thu, Apr 3, 2014	46.56	46.62	45.83	45.92
4859	NYSE	ENB	Wed, Apr 2, 2014	46.36	46.65	46.08	46.52
4858	NYSE	ENB	Tue, Apr 1, 2014	45.46	46.34	45.40	46.33
4857	NYSE	ENB	Mon, Mar 31, 2014	45.36	45.57	45.35	45.51
4856	NYSE	ENB	Fri, Mar 28, 2014	45.01	45.30	45.01	45.29
4855	NYSE	ENB	Thu, Mar 27, 2014	44.84	45.34	44.74	45.14
4854	NYSE	ENB	Wed, Mar 26, 2014	44.64	44.94	44.63	44.76
4853	NYSE	ENB	Tue, Mar 25, 2014	44.85	44.91	44.39	44.61
4852	NYSE	ENB	Mon, Mar 24, 2014	44.60	44.85	44.47	44.82
4851	NYSE	ENB	Fri, Mar 21, 2014	44.28	44.71	44.28	44.56
4850	NYSE	ENB	Thu, Mar 20, 2014	44.06	44.34	43.70	44.27
4849	NYSE	ENB	Wed, Mar 19, 2014	44.67	44.73	43.82	44.23
4848	NYSE	ENB	Tue, Mar 18, 2014	44.60	45.02	44.60	44.81
4847	NYSE	ENB	Mon, Mar 17, 2014	44.30	44.71	44.25	44.59
4846	NYSE	ENB	Fri, Mar 14, 2014	44.02	44.31	43.86	44.26
4845	NYSE	ENB	Thu, Mar 13, 2014	44.68	44.74	44.14	44.14
4844	NYSE	ENB	Wed, Mar 12, 2014	43.89	44.50	43.83	44.48
4843	NYSE	ENB	Tue, Mar 11, 2014	44.04	44.13	43.74	44.12
4842	NYSE	ENB	Mon, Mar 10, 2014	43.75	44.13	43.75	44.07
4841	NYSE	ENB	Fri, Mar 7, 2014	44.06	44.20	43.69	43.83
4840	NYSE	ENB	Thu, Mar 6, 2014	44.31	44.33	43.94	44.25
4839	NYSE	ENB	Wed, Mar 5, 2014	44.02	44.27	43.88	44.21
4838	NYSE	ENB	Tue, Mar 4, 2014	42.60	44.27	42.54	44.10
4837	NYSE	ENB	Mon, Mar 3, 2014	41.97	42.43	41.88	42.28
4836	NYSE	ENB	Fri, Feb 28, 2014	42.25	42.61	42.15	42.29
4835	NYSE	ENB	Thu, Feb 27, 2014	42.37	42.37	42.02	42.21
4834	NYSE	ENB	Wed, Feb 26, 2014	42.86	42.86	42.34	42.37
4833	NYSE	ENB	Tue, Feb 25, 2014	42.93	42.95	42.70	42.75
4832	NYSE	ENB	Mon, Feb 24, 2014	43.04	43.06	42.79	42.90
4831	NYSE	ENB	Fri, Feb 21, 2014	42.73	43.10	42.61	42.93
4830	NYSE	ENB	Thu, Feb 20, 2014	42.56	42.97	42.46	42.93
4829	NYSE	ENB	Wed, Feb 19, 2014	43.16	43.23	42.75	42.83
4828	NYSE	ENB	Tue, Feb 18, 2014	43.45	43.74	43.25	43.34
4827	NYSE	ENB	Fri, Feb 14, 2014	42.84	43.59	42.82	43.51
4826	NYSE	ENB	Thu, Feb 13, 2014	42.54	43.44	42.45	43.14
4825	NYSE	ENB	Wed, Feb 12, 2014	42.31	42.79	42.30	42.61
4824	NYSE	ENB	Tue, Feb 11, 2014	42.07	42.66	41.95	42.43
4823	NYSE	ENB	Mon, Feb 10, 2014	42.20	42.26	41.88	42.14
4822	NYSE	ENB	Fri, Feb 7, 2014	42.02	42.23	41.75	42.14
4821	NYSE	ENB	Thu, Feb 6, 2014	41.36	41.83	41.08	41.81
4820	NYSE	ENB	Wed, Feb 5, 2014	41.34	41.46	41.13	41.37
4819	NYSE	ENB	Tue, Feb 4, 2014	41.80	41.87	41.34	41.44
4818	NYSE	ENB	Mon, Feb 3, 2014	42.41	42.46	41.63	41.69
4817	NYSE	ENB	Fri, Jan 31, 2014	41.28	42.20	41.17	41.99
4816	NYSE	ENB	Thu, Jan 30, 2014	41.64	41.83	41.51	41.70
4815	NYSE	ENB	Wed, Jan 29, 2014	41.67	41.80	41.41	41.45
4814	NYSE	ENB	Tue, Jan 28, 2014	41.78	41.90	41.58	41.77
4813	NYSE	ENB	Mon, Jan 27, 2014	42.09	42.45	41.95	42.02
4812	NYSE	ENB	Fri, Jan 24, 2014	42.37	42.52	41.99	42.08
4811	NYSE	ENB	Thu, Jan 23, 2014	42.40	42.64	42.29	42.52
4810	NYSE	ENB	Wed, Jan 22, 2014	42.77	42.85	42.51	42.61
4809	NYSE	ENB	Tue, Jan 21, 2014	42.66	42.85	42.40	42.57
4808	NYSE	ENB	Fri, Jan 17, 2014	42.69	43.03	42.54	42.67
4807	NYSE	ENB	Thu, Jan 16, 2014	42.50	42.79	42.30	42.77
4806	NYSE	ENB	Wed, Jan 15, 2014	42.62	42.68	42.25	42.37
4805	NYSE	ENB	Tue, Jan 14, 2014	43.01	43.01	42.38	42.53
4804	NYSE	ENB	Mon, Jan 13, 2014	43.24	43.39	42.79	43.03
4803	NYSE	ENB	Fri, Jan 10, 2014	43.36	43.55	43.04	43.32
4802	NYSE	ENB	Thu, Jan 9, 2014	43.03	43.95	42.70	43.45
4801	NYSE	ENB	Wed, Jan 8, 2014	42.74	43.28	42.49	43.15
4800	NYSE	ENB	Tue, Jan 7, 2014	42.72	43.39	42.72	42.87
4799	NYSE	ENB	Mon, Jan 6, 2014	43.20	43.23	42.62	42.87
4798	NYSE	ENB	Fri, Jan 3, 2014	43.38	43.48	43.19	43.31
4797	NYSE	ENB	Thu, Jan 2, 2014	43.57	43.76	43.14	43.27
4796	NYSE	ENB	Tue, Dec 31, 2013	43.43	43.83	43.36	43.68
4795	NYSE	ENB	Mon, Dec 30, 2013	43.06	43.39	42.96	43.39
4794	NYSE	ENB	Fri, Dec 27, 2013	43.24	43.50	42.93	43.01
4793	NYSE	ENB	Thu, Dec 26, 2013	43.39	43.56	43.27	43.49
4792	NYSE	ENB	Tue, Dec 24, 2013	43.19	43.27	43.07	43.17
4791	NYSE	ENB	Mon, Dec 23, 2013	42.90	43.18	42.63	42.88
4790	NYSE	ENB	Fri, Dec 20, 2013	42.59	42.87	42.42	42.58
4789	NYSE	ENB	Thu, Dec 19, 2013	41.92	42.63	41.64	42.50
4788	NYSE	ENB	Wed, Dec 18, 2013	41.36	42.22	41.35	42.01
4787	NYSE	ENB	Tue, Dec 17, 2013	41.53	41.62	41.30	41.48
4786	NYSE	ENB	Mon, Dec 16, 2013	41.50	41.76	41.35	41.62
4785	NYSE	ENB	Fri, Dec 13, 2013	41.25	41.51	40.79	41.38
4784	NYSE	ENB	Thu, Dec 12, 2013	40.74	41.26	40.68	41.18
4783	NYSE	ENB	Wed, Dec 11, 2013	41.37	41.37	40.79	40.96
4782	NYSE	ENB	Tue, Dec 10, 2013	41.20	41.50	41.15	41.35
4781	NYSE	ENB	Mon, Dec 9, 2013	41.36	41.47	40.83	41.36
4780	NYSE	ENB	Fri, Dec 6, 2013	40.76	41.35	40.61	41.34
4779	NYSE	ENB	Thu, Dec 5, 2013	40.60	41.01	40.25	40.98
4778	NYSE	ENB	Wed, Dec 4, 2013	40.75	40.76	39.98	40.50
4777	NYSE	ENB	Tue, Dec 3, 2013	40.88	41.18	40.78	40.95
4776	NYSE	ENB	Mon, Dec 2, 2013	41.03	41.16	40.72	41.13
4775	NYSE	ENB	Fri, Nov 29, 2013	41.05	41.63	41.00	41.34
4774	NYSE	ENB	Wed, Nov 27, 2013	42.35	42.44	41.25	41.25
4773	NYSE	ENB	Tue, Nov 26, 2013	42.56	42.80	42.37	42.57
4772	NYSE	ENB	Mon, Nov 25, 2013	41.94	42.53	41.82	42.46
4771	NYSE	ENB	Fri, Nov 22, 2013	41.91	42.24	41.62	42.15
4770	NYSE	ENB	Thu, Nov 21, 2013	42.04	42.17	41.80	41.91
4769	NYSE	ENB	Wed, Nov 20, 2013	42.11	42.16	41.80	42.08
4768	NYSE	ENB	Tue, Nov 19, 2013	42.81	42.90	42.05	42.14
4767	NYSE	ENB	Mon, Nov 18, 2013	43.39	43.46	42.81	42.92
4766	NYSE	ENB	Fri, Nov 15, 2013	43.15	43.32	42.94	43.32
4765	NYSE	ENB	Thu, Nov 14, 2013	42.97	43.21	42.65	43.12
4764	NYSE	ENB	Wed, Nov 13, 2013	43.43	43.48	42.97	43.12
4763	NYSE	ENB	Tue, Nov 12, 2013	43.64	43.75	43.48	43.62
4762	NYSE	ENB	Mon, Nov 11, 2013	43.76	43.87	43.55	43.68
4761	NYSE	ENB	Fri, Nov 8, 2013	43.90	44.01	43.40	43.76
4760	NYSE	ENB	Thu, Nov 7, 2013	44.79	44.79	44.14	44.23
4759	NYSE	ENB	Wed, Nov 6, 2013	43.58	44.69	43.57	44.66
4758	NYSE	ENB	Tue, Nov 5, 2013	43.41	43.58	43.18	43.57
4757	NYSE	ENB	Mon, Nov 4, 2013	43.35	43.67	43.22	43.65
4756	NYSE	ENB	Fri, Nov 1, 2013	43.43	43.55	43.25	43.45
4755	NYSE	ENB	Thu, Oct 31, 2013	42.95	43.46	42.82	43.39
4754	NYSE	ENB	Wed, Oct 30, 2013	42.69	42.83	42.57	42.75
4753	NYSE	ENB	Tue, Oct 29, 2013	42.57	42.83	42.41	42.70
4752	NYSE	ENB	Mon, Oct 28, 2013	42.48	42.70	42.35	42.48
4751	NYSE	ENB	Fri, Oct 25, 2013	42.55	42.55	41.99	42.38
4750	NYSE	ENB	Thu, Oct 24, 2013	42.24	42.68	42.20	42.58
4749	NYSE	ENB	Wed, Oct 23, 2013	42.41	42.56	42.11	42.15
4748	NYSE	ENB	Tue, Oct 22, 2013	42.52	42.83	42.33	42.58
4747	NYSE	ENB	Mon, Oct 21, 2013	42.07	42.29	41.90	42.29
4746	NYSE	ENB	Fri, Oct 18, 2013	41.79	42.37	41.74	42.15
4745	NYSE	ENB	Thu, Oct 17, 2013	41.42	41.80	41.20	41.69
4744	NYSE	ENB	Wed, Oct 16, 2013	41.13	41.46	41.10	41.44
4743	NYSE	ENB	Tue, Oct 15, 2013	41.38	41.50	40.76	40.99
4742	NYSE	ENB	Mon, Oct 14, 2013	41.28	41.38	41.07	41.19
4741	NYSE	ENB	Fri, Oct 11, 2013	41.29	41.61	41.10	41.49
4740	NYSE	ENB	Thu, Oct 10, 2013	40.89	41.22	40.89	41.11
4739	NYSE	ENB	Wed, Oct 9, 2013	40.73	41.10	40.65	40.71
4738	NYSE	ENB	Tue, Oct 8, 2013	40.90	41.23	40.58	40.78
4737	NYSE	ENB	Mon, Oct 7, 2013	40.49	41.20	40.42	40.96
4736	NYSE	ENB	Fri, Oct 4, 2013	40.81	41.07	40.57	40.73
4735	NYSE	ENB	Thu, Oct 3, 2013	41.22	41.23	40.84	40.86
4734	NYSE	ENB	Wed, Oct 2, 2013	41.00	41.35	40.70	41.17
4733	NYSE	ENB	Tue, Oct 1, 2013	41.76	42.00	40.99	41.10
4732	NYSE	ENB	Mon, Sep 30, 2013	41.51	42.11	41.46	41.74
4731	NYSE	ENB	Fri, Sep 27, 2013	41.68	41.78	41.49	41.65
4730	NYSE	ENB	Thu, Sep 26, 2013	41.68	41.95	41.48	41.70
4729	NYSE	ENB	Wed, Sep 25, 2013	42.22	42.48	41.54	41.61
4728	NYSE	ENB	Tue, Sep 24, 2013	42.03	42.26	41.81	42.18
4727	NYSE	ENB	Mon, Sep 23, 2013	42.15	42.28	41.86	42.00
4726	NYSE	ENB	Fri, Sep 20, 2013	42.40	42.67	41.84	42.06
4725	NYSE	ENB	Thu, Sep 19, 2013	41.87	42.36	41.77	42.32
4724	NYSE	ENB	Wed, Sep 18, 2013	41.37	41.88	41.14	41.75
4723	NYSE	ENB	Tue, Sep 17, 2013	41.21	41.69	41.18	41.35
4722	NYSE	ENB	Mon, Sep 16, 2013	41.08	41.50	41.07	41.24
4721	NYSE	ENB	Fri, Sep 13, 2013	41.09	41.16	40.76	40.82
4720	NYSE	ENB	Thu, Sep 12, 2013	41.11	41.14	40.71	41.05
4719	NYSE	ENB	Wed, Sep 11, 2013	41.78	41.78	40.97	41.16
4718	NYSE	ENB	Tue, Sep 10, 2013	41.75	41.83	41.31	41.74
4717	NYSE	ENB	Mon, Sep 9, 2013	41.81	41.84	41.50	41.67
4716	NYSE	ENB	Fri, Sep 6, 2013	41.60	41.80	41.38	41.57
4715	NYSE	ENB	Thu, Sep 5, 2013	40.92	41.11	40.84	41.11
4714	NYSE	ENB	Wed, Sep 4, 2013	40.71	40.93	40.62	40.78
4713	NYSE	ENB	Tue, Sep 3, 2013	41.61	41.62	40.44	40.62
4712	NYSE	ENB	Fri, Aug 30, 2013	40.95	41.06	40.84	40.95
4711	NYSE	ENB	Thu, Aug 29, 2013	40.48	40.91	40.36	40.90
4710	NYSE	ENB	Wed, Aug 28, 2013	40.47	40.69	40.30	40.53
4709	NYSE	ENB	Tue, Aug 27, 2013	40.44	40.59	40.14	40.55
4708	NYSE	ENB	Mon, Aug 26, 2013	41.02	41.02	40.51	40.60
4707	NYSE	ENB	Fri, Aug 23, 2013	40.88	41.15	40.70	41.04
4706	NYSE	ENB	Thu, Aug 22, 2013	41.43	41.50	40.75	40.78
4705	NYSE	ENB	Wed, Aug 21, 2013	41.39	41.89	40.80	41.52
4704	NYSE	ENB	Tue, Aug 20, 2013	41.21	41.64	41.19	41.42
4703	NYSE	ENB	Mon, Aug 19, 2013	42.19	42.21	41.42	41.50
4702	NYSE	ENB	Fri, Aug 16, 2013	41.81	42.59	41.81	42.18
4701	NYSE	ENB	Thu, Aug 15, 2013	41.95	42.14	41.82	42.05
4700	NYSE	ENB	Wed, Aug 14, 2013	42.16	42.26	41.91	42.02
4699	NYSE	ENB	Tue, Aug 13, 2013	42.67	42.80	42.08	42.30
4698	NYSE	ENB	Mon, Aug 12, 2013	42.97	43.28	42.77	42.99
4697	NYSE	ENB	Fri, Aug 9, 2013	43.28	43.38	43.02	43.06
4696	NYSE	ENB	Thu, Aug 8, 2013	43.18	43.45	42.91	43.45
4695	NYSE	ENB	Wed, Aug 7, 2013	43.44	43.61	42.92	43.06
4694	NYSE	ENB	Tue, Aug 6, 2013	44.19	44.19	43.63	43.92
4693	NYSE	ENB	Mon, Aug 5, 2013	44.57	44.59	44.12	44.24
4692	NYSE	ENB	Fri, Aug 2, 2013	44.63	44.74	44.19	44.59
4691	NYSE	ENB	Thu, Aug 1, 2013	44.79	44.86	44.44	44.65
4690	NYSE	ENB	Wed, Jul 31, 2013	44.60	44.91	44.33	44.45
4689	NYSE	ENB	Tue, Jul 30, 2013	44.80	45.11	44.35	44.42
4688	NYSE	ENB	Mon, Jul 29, 2013	44.58	44.95	44.55	44.86
4687	NYSE	ENB	Fri, Jul 26, 2013	45.03	45.03	44.14	44.53
4686	NYSE	ENB	Thu, Jul 25, 2013	44.87	45.15	44.64	45.03
4685	NYSE	ENB	Wed, Jul 24, 2013	45.46	45.69	44.58	44.83
4684	NYSE	ENB	Tue, Jul 23, 2013	45.42	45.54	45.37	45.38
4683	NYSE	ENB	Mon, Jul 22, 2013	44.96	45.35	44.95	45.23
4682	NYSE	ENB	Fri, Jul 19, 2013	44.73	45.01	44.73	44.90
4681	NYSE	ENB	Thu, Jul 18, 2013	44.75	45.13	44.72	44.89
4680	NYSE	ENB	Wed, Jul 17, 2013	44.28	44.83	44.17	44.76
4679	NYSE	ENB	Tue, Jul 16, 2013	44.25	44.42	44.12	44.34
4678	NYSE	ENB	Mon, Jul 15, 2013	44.32	44.39	43.97	44.12
4677	NYSE	ENB	Fri, Jul 12, 2013	44.11	44.30	43.89	44.21
4676	NYSE	ENB	Thu, Jul 11, 2013	43.68	44.12	43.54	43.97
4675	NYSE	ENB	Wed, Jul 10, 2013	43.11	43.18	42.65	42.90
4674	NYSE	ENB	Tue, Jul 9, 2013	42.52	43.15	42.16	43.09
4673	NYSE	ENB	Mon, Jul 8, 2013	42.04	42.36	41.80	42.25
4672	NYSE	ENB	Fri, Jul 5, 2013	42.19	42.20	41.55	41.97
4671	NYSE	ENB	Wed, Jul 3, 2013	42.31	42.46	41.78	42.00
4670	NYSE	ENB	Tue, Jul 2, 2013	41.99	42.85	41.90	42.52
4669	NYSE	ENB	Mon, Jul 1, 2013	42.37	42.60	42.13	42.24
4668	NYSE	ENB	Fri, Jun 28, 2013	41.92	42.37	41.67	42.07
4667	NYSE	ENB	Thu, Jun 27, 2013	42.35	42.37	41.70	41.95
4666	NYSE	ENB	Wed, Jun 26, 2013	42.28	42.34	41.76	42.06
4665	NYSE	ENB	Tue, Jun 25, 2013	40.81	41.89	40.79	41.85
4664	NYSE	ENB	Mon, Jun 24, 2013	40.90	41.01	39.69	40.68
4663	NYSE	ENB	Fri, Jun 21, 2013	41.81	41.85	41.22	41.58
4662	NYSE	ENB	Thu, Jun 20, 2013	42.84	42.87	41.64	41.86
4661	NYSE	ENB	Wed, Jun 19, 2013	44.73	44.83	43.32	43.59
4660	NYSE	ENB	Tue, Jun 18, 2013	44.41	44.98	44.41	44.78
4659	NYSE	ENB	Mon, Jun 17, 2013	44.20	44.43	44.03	44.20
4658	NYSE	ENB	Fri, Jun 14, 2013	43.71	44.10	43.49	43.87
4657	NYSE	ENB	Thu, Jun 13, 2013	42.91	44.05	42.71	43.93
4656	NYSE	ENB	Wed, Jun 12, 2013	43.52	43.73	42.92	42.95
4655	NYSE	ENB	Tue, Jun 11, 2013	43.54	43.54	42.98	43.33
4654	NYSE	ENB	Mon, Jun 10, 2013	42.83	43.72	42.78	43.68
4653	NYSE	ENB	Fri, Jun 7, 2013	42.76	43.05	42.42	43.04
4652	NYSE	ENB	Thu, Jun 6, 2013	42.83	42.83	42.30	42.59
4651	NYSE	ENB	Wed, Jun 5, 2013	43.10	43.26	42.69	42.69
4650	NYSE	ENB	Tue, Jun 4, 2013	43.25	43.58	43.05	43.20
4649	NYSE	ENB	Mon, Jun 3, 2013	43.33	43.46	42.68	43.38
4648	NYSE	ENB	Fri, May 31, 2013	43.62	43.83	42.91	43.21
4647	NYSE	ENB	Thu, May 30, 2013	44.37	44.61	43.80	43.87
4646	NYSE	ENB	Wed, May 29, 2013	44.82	44.96	43.90	44.37
4645	NYSE	ENB	Tue, May 28, 2013	46.58	46.63	45.80	46.04
4644	NYSE	ENB	Fri, May 24, 2013	46.45	46.93	46.38	46.91
4643	NYSE	ENB	Thu, May 23, 2013	46.62	46.91	46.40	46.75
4642	NYSE	ENB	Wed, May 22, 2013	47.57	47.69	46.72	46.80
4641	NYSE	ENB	Tue, May 21, 2013	46.78	47.69	46.65	47.31
4640	NYSE	ENB	Mon, May 20, 2013	46.82	46.93	46.59	46.79
4639	NYSE	ENB	Fri, May 17, 2013	46.39	47.07	46.21	46.82
4638	NYSE	ENB	Thu, May 16, 2013	46.72	47.12	46.72	46.81
4637	NYSE	ENB	Wed, May 15, 2013	46.53	47.01	46.35	46.78
4636	NYSE	ENB	Tue, May 14, 2013	46.03	46.70	46.01	46.61
4635	NYSE	ENB	Mon, May 13, 2013	46.83	47.00	46.33	46.49
4634	NYSE	ENB	Fri, May 10, 2013	46.67	47.11	46.59	46.94
4633	NYSE	ENB	Thu, May 9, 2013	47.47	47.64	46.50	46.76
4632	NYSE	ENB	Wed, May 8, 2013	47.50	47.88	47.14	47.49
4631	NYSE	ENB	Tue, May 7, 2013	47.07	47.55	47.06	47.33
4630	NYSE	ENB	Mon, May 6, 2013	47.17	47.26	46.56	47.09
4629	NYSE	ENB	Fri, May 3, 2013	46.91	47.35	46.73	46.93
4628	NYSE	ENB	Thu, May 2, 2013	46.74	47.07	46.47	46.75
4627	NYSE	ENB	Wed, May 1, 2013	48.15	48.41	46.54	46.75
4626	NYSE	ENB	Tue, Apr 30, 2013	46.60	47.60	46.27	47.60
4625	NYSE	ENB	Mon, Apr 29, 2013	46.09	46.67	46.02	46.66
4624	NYSE	ENB	Fri, Apr 26, 2013	45.74	46.10	45.65	45.89
4623	NYSE	ENB	Thu, Apr 25, 2013	45.79	46.08	45.64	45.94
4622	NYSE	ENB	Wed, Apr 24, 2013	45.39	45.77	45.17	45.77
4621	NYSE	ENB	Tue, Apr 23, 2013	45.36	45.39	44.89	45.29
4620	NYSE	ENB	Mon, Apr 22, 2013	45.07	45.39	44.72	45.18
4619	NYSE	ENB	Fri, Apr 19, 2013	45.13	45.22	44.70	45.00
4618	NYSE	ENB	Thu, Apr 18, 2013	45.42	45.47	44.97	45.24
4617	NYSE	ENB	Wed, Apr 17, 2013	45.44	45.57	44.98	45.21
4616	NYSE	ENB	Tue, Apr 16, 2013	45.02	45.56	44.77	45.53
4615	NYSE	ENB	Mon, Apr 15, 2013	45.56	45.58	44.90	45.01
4614	NYSE	ENB	Fri, Apr 12, 2013	45.63	45.69	45.39	45.61
4613	NYSE	ENB	Thu, Apr 11, 2013	45.61	45.83	45.35	45.81
4612	NYSE	ENB	Wed, Apr 10, 2013	45.56	45.76	45.28	45.67
4611	NYSE	ENB	Tue, Apr 9, 2013	44.97	45.60	44.82	45.41
4610	NYSE	ENB	Mon, Apr 8, 2013	44.42	45.03	44.39	44.83
4609	NYSE	ENB	Fri, Apr 5, 2013	44.98	44.98	44.21	44.55
4608	NYSE	ENB	Thu, Apr 4, 2013	45.96	46.39	45.39	45.82
4607	NYSE	ENB	Wed, Apr 3, 2013	47.22	47.23	45.91	46.01
4606	NYSE	ENB	Tue, Apr 2, 2013	46.67	47.30	46.67	47.08
4605	NYSE	ENB	Mon, Apr 1, 2013	46.55	46.98	46.30	46.83
4604	NYSE	ENB	Thu, Mar 28, 2013	46.27	46.64	45.93	46.54
4603	NYSE	ENB	Wed, Mar 27, 2013	46.33	46.41	45.87	46.23
4602	NYSE	ENB	Tue, Mar 26, 2013	45.97	46.55	45.75	46.54
4601	NYSE	ENB	Mon, Mar 25, 2013	46.07	46.25	45.40	45.84
4600	NYSE	ENB	Fri, Mar 22, 2013	45.67	46.18	45.63	45.82
4599	NYSE	ENB	Thu, Mar 21, 2013	45.95	46.08	45.65	45.76
4598	NYSE	ENB	Wed, Mar 20, 2013	45.85	45.95	45.61	45.90
4597	NYSE	ENB	Tue, Mar 19, 2013	45.34	45.73	45.21	45.60
4596	NYSE	ENB	Mon, Mar 18, 2013	45.35	45.63	45.22	45.54
4595	NYSE	ENB	Fri, Mar 15, 2013	45.15	45.89	44.87	45.83
4594	NYSE	ENB	Thu, Mar 14, 2013	44.77	45.30	44.36	45.22
4593	NYSE	ENB	Wed, Mar 13, 2013	44.88	44.96	44.40	44.59
4592	NYSE	ENB	Tue, Mar 12, 2013	44.97	44.97	44.47	44.81
4591	NYSE	ENB	Mon, Mar 11, 2013	44.61	44.96	44.58	44.96
4590	NYSE	ENB	Fri, Mar 8, 2013	45.11	45.13	44.42	44.67
4589	NYSE	ENB	Thu, Mar 7, 2013	44.91	45.16	44.41	44.80
4588	NYSE	ENB	Wed, Mar 6, 2013	44.77	45.02	44.57	44.88
4587	NYSE	ENB	Tue, Mar 5, 2013	45.26	45.27	44.45	44.69
4586	NYSE	ENB	Mon, Mar 4, 2013	44.62	45.12	44.44	45.12
4585	NYSE	ENB	Fri, Mar 1, 2013	44.45	44.82	44.34	44.70
4584	NYSE	ENB	Thu, Feb 28, 2013	44.36	44.56	44.19	44.56
4583	NYSE	ENB	Wed, Feb 27, 2013	43.49	44.52	43.42	44.51
4582	NYSE	ENB	Tue, Feb 26, 2013	43.69	43.73	43.25	43.68
4581	NYSE	ENB	Mon, Feb 25, 2013	43.89	44.07	43.37	43.39
4580	NYSE	ENB	Fri, Feb 22, 2013	43.55	43.99	43.50	43.97
4579	NYSE	ENB	Thu, Feb 21, 2013	44.02	44.12	43.54	43.98
4578	NYSE	ENB	Wed, Feb 20, 2013	44.21	44.29	43.85	44.07
4577	NYSE	ENB	Tue, Feb 19, 2013	43.92	44.48	43.91	44.27
4576	NYSE	ENB	Fri, Feb 15, 2013	43.75	44.32	43.69	44.15
4575	NYSE	ENB	Thu, Feb 14, 2013	44.01	44.85	43.76	44.15
4574	NYSE	ENB	Wed, Feb 13, 2013	44.29	44.35	44.03	44.17
4573	NYSE	ENB	Tue, Feb 12, 2013	44.47	44.74	44.42	44.54
4572	NYSE	ENB	Mon, Feb 11, 2013	44.35	44.59	44.13	44.48
4571	NYSE	ENB	Fri, Feb 8, 2013	44.51	44.74	44.32	44.53
4570	NYSE	ENB	Thu, Feb 7, 2013	44.77	44.84	44.56	44.79
4569	NYSE	ENB	Wed, Feb 6, 2013	44.50	44.85	44.50	44.77
4568	NYSE	ENB	Tue, Feb 5, 2013	44.59	44.83	44.53	44.64
4567	NYSE	ENB	Mon, Feb 4, 2013	44.37	44.64	43.99	44.63
4566	NYSE	ENB	Fri, Feb 1, 2013	44.04	44.57	44.03	44.38
4565	NYSE	ENB	Thu, Jan 31, 2013	44.05	44.35	43.74	43.74
4564	NYSE	ENB	Wed, Jan 30, 2013	44.43	44.59	43.97	44.13
4563	NYSE	ENB	Tue, Jan 29, 2013	44.40	44.66	44.39	44.47
4562	NYSE	ENB	Mon, Jan 28, 2013	44.00	44.33	43.87	44.26
4561	NYSE	ENB	Fri, Jan 25, 2013	43.87	43.94	43.76	43.90
4560	NYSE	ENB	Thu, Jan 24, 2013	43.72	43.99	43.66	43.86
4559	NYSE	ENB	Wed, Jan 23, 2013	44.17	44.20	43.85	43.92
4558	NYSE	ENB	Tue, Jan 22, 2013	44.37	44.44	43.92	44.13
4557	NYSE	ENB	Fri, Jan 18, 2013	44.40	44.55	44.25	44.54
4556	NYSE	ENB	Thu, Jan 17, 2013	44.44	44.66	44.42	44.56
4555	NYSE	ENB	Wed, Jan 16, 2013	44.51	44.66	44.30	44.40
4554	NYSE	ENB	Tue, Jan 15, 2013	44.52	44.82	44.48	44.79
4553	NYSE	ENB	Mon, Jan 14, 2013	44.73	44.87	44.53	44.75
4552	NYSE	ENB	Fri, Jan 11, 2013	44.36	44.77	44.19	44.72
4551	NYSE	ENB	Thu, Jan 10, 2013	43.69	44.39	43.48	44.30
4550	NYSE	ENB	Wed, Jan 9, 2013	43.80	43.84	43.12	43.36
4549	NYSE	ENB	Tue, Jan 8, 2013	43.55	43.86	43.48	43.83
4548	NYSE	ENB	Mon, Jan 7, 2013	43.58	43.92	43.47	43.67
4547	NYSE	ENB	Fri, Jan 4, 2013	43.63	43.81	43.48	43.71
4546	NYSE	ENB	Thu, Jan 3, 2013	43.81	43.83	43.33	43.55
4545	NYSE	ENB	Wed, Jan 2, 2013	44.05	44.10	43.35	43.68
4544	NYSE	ENB	Mon, Dec 31, 2012	42.69	43.34	42.63	43.32
4543	NYSE	ENB	Fri, Dec 28, 2012	42.67	42.92	42.48	42.65
4542	NYSE	ENB	Thu, Dec 27, 2012	42.65	42.77	42.43	42.77
4541	NYSE	ENB	Wed, Dec 26, 2012	42.93	42.95	42.46	42.65
4540	NYSE	ENB	Mon, Dec 24, 2012	42.86	43.05	42.74	42.88
4539	NYSE	ENB	Fri, Dec 21, 2012	42.84	42.91	42.60	42.84
4538	NYSE	ENB	Thu, Dec 20, 2012	42.99	43.16	42.62	42.96
4537	NYSE	ENB	Wed, Dec 19, 2012	43.09	43.23	42.87	43.06
4536	NYSE	ENB	Tue, Dec 18, 2012	42.92	43.25	42.81	43.17
4535	NYSE	ENB	Mon, Dec 17, 2012	42.61	42.90	42.58	42.86
4534	NYSE	ENB	Fri, Dec 14, 2012	42.46	42.66	42.27	42.56
4533	NYSE	ENB	Thu, Dec 13, 2012	42.77	43.22	42.51	42.61
4532	NYSE	ENB	Wed, Dec 12, 2012	42.61	43.05	42.53	42.92
4531	NYSE	ENB	Tue, Dec 11, 2012	42.15	42.57	42.11	42.51
4530	NYSE	ENB	Mon, Dec 10, 2012	42.13	42.30	41.78	42.27
4529	NYSE	ENB	Fri, Dec 7, 2012	40.77	42.34	40.69	41.90
4528	NYSE	ENB	Thu, Dec 6, 2012	40.40	40.60	40.28	40.35
4527	NYSE	ENB	Wed, Dec 5, 2012	40.04	40.52	40.03	40.32
4526	NYSE	ENB	Tue, Dec 4, 2012	40.14	40.27	39.79	40.03
4525	NYSE	ENB	Mon, Dec 3, 2012	40.50	40.62	39.89	40.04
4524	NYSE	ENB	Fri, Nov 30, 2012	40.28	40.38	40.17	40.29
4523	NYSE	ENB	Thu, Nov 29, 2012	40.31	40.38	40.02	40.34
4522	NYSE	ENB	Wed, Nov 28, 2012	39.66	40.33	39.43	40.15
4521	NYSE	ENB	Tue, Nov 27, 2012	39.61	39.79	39.31	39.66
4520	NYSE	ENB	Mon, Nov 26, 2012	39.40	39.90	39.21	39.55
4519	NYSE	ENB	Fri, Nov 23, 2012	39.22	39.53	38.95	39.40
4518	NYSE	ENB	Wed, Nov 21, 2012	38.67	39.04	38.64	38.95
4517	NYSE	ENB	Tue, Nov 20, 2012	38.75	38.87	38.31	38.69
4516	NYSE	ENB	Mon, Nov 19, 2012	39.02	39.18	38.55	38.78
4515	NYSE	ENB	Fri, Nov 16, 2012	38.23	38.73	38.14	38.57
4514	NYSE	ENB	Thu, Nov 15, 2012	38.33	38.42	37.67	38.31
4513	NYSE	ENB	Wed, Nov 14, 2012	38.81	38.98	38.34	38.35
4512	NYSE	ENB	Tue, Nov 13, 2012	38.89	39.18	38.79	38.84
4511	NYSE	ENB	Mon, Nov 12, 2012	39.41	39.43	39.17	39.22
4510	NYSE	ENB	Fri, Nov 9, 2012	39.31	39.47	39.09	39.31
4509	NYSE	ENB	Thu, Nov 8, 2012	39.73	39.75	39.14	39.14
4508	NYSE	ENB	Wed, Nov 7, 2012	40.35	40.38	39.47	39.52
4507	NYSE	ENB	Tue, Nov 6, 2012	40.22	40.47	40.03	40.44
4506	NYSE	ENB	Mon, Nov 5, 2012	39.93	40.12	39.75	40.05
4505	NYSE	ENB	Fri, Nov 2, 2012	40.16	40.40	39.63	39.82
4504	NYSE	ENB	Thu, Nov 1, 2012	39.91	40.23	39.56	40.03
4503	NYSE	ENB	Wed, Oct 31, 2012	39.58	39.87	39.52	39.77
4502	NYSE	ENB	Fri, Oct 26, 2012	39.32	39.65	39.23	39.49
4501	NYSE	ENB	Thu, Oct 25, 2012	39.47	39.75	39.18	39.28
4500	NYSE	ENB	Wed, Oct 24, 2012	39.42	39.60	38.89	39.12
4499	NYSE	ENB	Tue, Oct 23, 2012	39.46	39.48	38.87	39.23
4498	NYSE	ENB	Mon, Oct 22, 2012	39.73	39.74	39.25	39.59
4497	NYSE	ENB	Fri, Oct 19, 2012	40.34	40.34	39.77	39.83
4496	NYSE	ENB	Thu, Oct 18, 2012	40.65	40.91	40.33	40.36
4495	NYSE	ENB	Wed, Oct 17, 2012	40.40	40.73	40.18	40.65
4494	NYSE	ENB	Tue, Oct 16, 2012	40.13	40.39	40.01	40.29
4493	NYSE	ENB	Mon, Oct 15, 2012	39.96	40.28	39.80	40.09
4492	NYSE	ENB	Fri, Oct 12, 2012	40.00	40.18	39.69	39.86
4491	NYSE	ENB	Thu, Oct 11, 2012	40.38	40.41	39.88	40.02
4490	NYSE	ENB	Wed, Oct 10, 2012	40.68	40.87	40.05	40.22
4489	NYSE	ENB	Tue, Oct 9, 2012	41.38	41.48	40.62	40.75
4488	NYSE	ENB	Mon, Oct 8, 2012	41.16	41.32	40.98	41.27
4487	NYSE	ENB	Fri, Oct 5, 2012	41.23	41.45	41.02	41.16
4486	NYSE	ENB	Thu, Oct 4, 2012	40.41	41.15	40.32	40.88
4485	NYSE	ENB	Wed, Oct 3, 2012	39.51	39.87	39.40	39.86
4484	NYSE	ENB	Tue, Oct 2, 2012	39.40	39.62	39.19	39.55
4483	NYSE	ENB	Mon, Oct 1, 2012	39.24	39.86	39.24	39.33
4482	NYSE	ENB	Fri, Sep 28, 2012	39.16	39.32	38.82	39.03
4481	NYSE	ENB	Thu, Sep 27, 2012	39.50	39.57	39.11	39.45
4480	NYSE	ENB	Wed, Sep 26, 2012	39.16	39.77	39.09	39.42
4479	NYSE	ENB	Tue, Sep 25, 2012	39.05	39.44	39.02	39.26
4478	NYSE	ENB	Mon, Sep 24, 2012	38.84	39.22	38.75	38.96
4477	NYSE	ENB	Fri, Sep 21, 2012	39.13	39.16	38.89	39.06
4476	NYSE	ENB	Thu, Sep 20, 2012	39.01	39.49	38.93	39.05
4475	NYSE	ENB	Wed, Sep 19, 2012	39.58	39.58	39.05	39.28
4474	NYSE	ENB	Tue, Sep 18, 2012	39.71	39.86	39.47	39.57
4473	NYSE	ENB	Mon, Sep 17, 2012	39.50	39.90	39.36	39.75
4472	NYSE	ENB	Fri, Sep 14, 2012	40.10	40.10	39.29	39.51
4471	NYSE	ENB	Thu, Sep 13, 2012	39.45	39.95	39.20	39.84
4470	NYSE	ENB	Wed, Sep 12, 2012	39.40	39.51	39.11	39.39
4469	NYSE	ENB	Tue, Sep 11, 2012	39.35	39.53	38.97	39.34
4468	NYSE	ENB	Mon, Sep 10, 2012	39.61	39.79	39.11	39.17
4467	NYSE	ENB	Fri, Sep 7, 2012	39.56	39.74	39.20	39.67
4466	NYSE	ENB	Thu, Sep 6, 2012	39.05	39.52	38.90	39.47
4465	NYSE	ENB	Wed, Sep 5, 2012	38.59	39.00	38.13	38.98
4464	NYSE	ENB	Tue, Sep 4, 2012	39.03	39.19	38.54	38.74
4463	NYSE	ENB	Fri, Aug 31, 2012	39.29	39.48	38.94	39.42
4462	NYSE	ENB	Thu, Aug 30, 2012	39.51	39.69	38.94	39.11
4461	NYSE	ENB	Wed, Aug 29, 2012	39.22	39.71	39.20	39.67
4460	NYSE	ENB	Tue, Aug 28, 2012	39.80	40.00	39.17	39.19
4459	NYSE	ENB	Mon, Aug 27, 2012	40.01	40.34	39.48	39.61
4458	NYSE	ENB	Fri, Aug 24, 2012	39.75	40.14	39.61	39.95
4457	NYSE	ENB	Thu, Aug 23, 2012	39.92	39.94	39.52	39.73
4456	NYSE	ENB	Wed, Aug 22, 2012	39.59	39.95	39.41	39.90
4455	NYSE	ENB	Tue, Aug 21, 2012	39.89	40.14	39.70	39.73
4454	NYSE	ENB	Mon, Aug 20, 2012	39.81	39.99	39.69	39.78
4453	NYSE	ENB	Fri, Aug 17, 2012	39.83	39.98	39.68	39.95
4452	NYSE	ENB	Thu, Aug 16, 2012	39.80	40.00	39.55	39.94
4451	NYSE	ENB	Wed, Aug 15, 2012	39.63	39.96	39.56	39.88
4450	NYSE	ENB	Tue, Aug 14, 2012	39.57	39.78	39.39	39.70
4449	NYSE	ENB	Mon, Aug 13, 2012	39.71	39.96	39.27	39.58
4448	NYSE	ENB	Fri, Aug 10, 2012	39.60	40.13	39.30	40.09
4447	NYSE	ENB	Thu, Aug 9, 2012	39.36	39.71	39.21	39.60
4446	NYSE	ENB	Wed, Aug 8, 2012	40.10	40.11	39.32	39.46
4445	NYSE	ENB	Tue, Aug 7, 2012	40.17	40.48	39.94	40.07
4444	NYSE	ENB	Mon, Aug 6, 2012	39.87	40.22	39.69	40.03
4443	NYSE	ENB	Fri, Aug 3, 2012	39.84	40.31	39.68	39.79
4442	NYSE	ENB	Thu, Aug 2, 2012	40.03	40.31	39.50	39.64
4441	NYSE	ENB	Wed, Aug 1, 2012	40.83	41.13	40.22	40.29
4440	NYSE	ENB	Tue, Jul 31, 2012	41.46	41.63	40.73	40.86
4439	NYSE	ENB	Mon, Jul 30, 2012	41.75	41.90	41.63	41.73
4438	NYSE	ENB	Fri, Jul 27, 2012	41.78	42.05	41.54	41.93
4437	NYSE	ENB	Thu, Jul 26, 2012	41.50	41.73	41.17	41.65
4436	NYSE	ENB	Wed, Jul 25, 2012	40.61	41.09	40.54	40.95
4435	NYSE	ENB	Tue, Jul 24, 2012	40.37	40.70	40.34	40.55
4434	NYSE	ENB	Mon, Jul 23, 2012	39.98	40.54	39.36	40.45
4433	NYSE	ENB	Fri, Jul 20, 2012	40.54	40.89	40.54	40.60
4432	NYSE	ENB	Thu, Jul 19, 2012	40.67	41.01	40.31	40.97
4431	NYSE	ENB	Wed, Jul 18, 2012	40.40	40.75	40.23	40.66
4430	NYSE	ENB	Tue, Jul 17, 2012	40.40	40.50	39.74	40.47
4429	NYSE	ENB	Mon, Jul 16, 2012	39.90	40.13	39.79	39.87
4428	NYSE	ENB	Fri, Jul 13, 2012	40.12	40.64	40.03	40.04
4427	NYSE	ENB	Thu, Jul 12, 2012	39.70	40.10	39.58	40.06
4426	NYSE	ENB	Wed, Jul 11, 2012	39.15	40.27	39.15	40.12
4425	NYSE	ENB	Tue, Jul 10, 2012	39.55	39.67	39.11	39.30
4424	NYSE	ENB	Mon, Jul 9, 2012	39.43	39.55	39.11	39.55
4423	NYSE	ENB	Fri, Jul 6, 2012	39.39	39.68	39.18	39.51
4422	NYSE	ENB	Thu, Jul 5, 2012	39.98	40.11	39.46	39.56
4421	NYSE	ENB	Tue, Jul 3, 2012	40.42	41.05	40.10	40.24
4420	NYSE	ENB	Mon, Jul 2, 2012	39.95	40.45	39.87	40.35
4419	NYSE	ENB	Fri, Jun 29, 2012	39.91	40.14	39.64	39.92
4418	NYSE	ENB	Thu, Jun 28, 2012	38.68	39.31	38.37	39.19
4417	NYSE	ENB	Wed, Jun 27, 2012	38.84	39.16	38.70	38.97
4416	NYSE	ENB	Tue, Jun 26, 2012	39.00	39.00	38.44	38.81
4415	NYSE	ENB	Mon, Jun 25, 2012	38.69	38.91	38.54	38.86
4414	NYSE	ENB	Fri, Jun 22, 2012	39.04	39.18	38.67	39.12
4413	NYSE	ENB	Thu, Jun 21, 2012	39.52	39.52	38.64	38.73
4412	NYSE	ENB	Wed, Jun 20, 2012	39.29	39.81	39.26	39.54
4411	NYSE	ENB	Tue, Jun 19, 2012	38.36	39.66	38.35	39.36
4410	NYSE	ENB	Mon, Jun 18, 2012	38.38	38.47	38.04	38.24
4409	NYSE	ENB	Fri, Jun 15, 2012	38.45	38.55	38.16	38.48
4408	NYSE	ENB	Thu, Jun 14, 2012	38.59	38.70	38.27	38.53
4407	NYSE	ENB	Wed, Jun 13, 2012	38.31	38.62	38.18	38.45
4406	NYSE	ENB	Tue, Jun 12, 2012	38.23	38.52	37.90	38.49
4405	NYSE	ENB	Mon, Jun 11, 2012	38.14	38.31	37.76	38.14
4404	NYSE	ENB	Fri, Jun 8, 2012	38.02	38.07	37.43	37.95
4403	NYSE	ENB	Thu, Jun 7, 2012	38.62	38.65	38.25	38.28
4402	NYSE	ENB	Wed, Jun 6, 2012	38.02	38.37	37.87	38.32
4401	NYSE	ENB	Tue, Jun 5, 2012	37.83	38.01	37.65	37.95
4400	NYSE	ENB	Mon, Jun 4, 2012	37.99	37.99	37.56	37.81
4399	NYSE	ENB	Fri, Jun 1, 2012	38.06	38.28	37.68	38.06
4398	NYSE	ENB	Thu, May 31, 2012	39.50	39.76	38.91	39.43
4397	NYSE	ENB	Wed, May 30, 2012	39.66	40.00	39.41	39.45
4396	NYSE	ENB	Tue, May 29, 2012	39.70	40.26	39.56	39.98
4395	NYSE	ENB	Fri, May 25, 2012	39.69	39.75	39.29	39.42
4394	NYSE	ENB	Thu, May 24, 2012	39.88	40.06	39.36	39.84
4393	NYSE	ENB	Wed, May 23, 2012	39.93	39.98	39.17	39.93
4392	NYSE	ENB	Tue, May 22, 2012	39.68	40.62	39.66	40.27
4391	NYSE	ENB	Mon, May 21, 2012	39.58	40.01	39.22	39.98
4390	NYSE	ENB	Fri, May 18, 2012	39.75	39.83	39.12	39.19
4389	NYSE	ENB	Thu, May 17, 2012	39.67	39.78	39.18	39.36
4388	NYSE	ENB	Wed, May 16, 2012	39.73	39.99	39.47	39.54
4387	NYSE	ENB	Tue, May 15, 2012	40.04	40.08	39.64	39.76
4386	NYSE	ENB	Mon, May 14, 2012	39.72	40.22	39.55	40.04
4385	NYSE	ENB	Fri, May 11, 2012	40.20	40.59	40.01	40.20
4384	NYSE	ENB	Thu, May 10, 2012	39.88	40.56	39.79	40.52
4383	NYSE	ENB	Wed, May 9, 2012	39.05	40.18	39.02	39.70
4382	NYSE	ENB	Tue, May 8, 2012	40.05	40.09	39.40	39.78
4381	NYSE	ENB	Mon, May 7, 2012	40.06	40.21	39.86	40.21
4380	NYSE	ENB	Fri, May 4, 2012	40.65	40.69	40.05	40.16
4379	NYSE	ENB	Thu, May 3, 2012	41.57	41.67	40.82	40.90
4378	NYSE	ENB	Wed, May 2, 2012	41.60	41.75	41.20	41.53
4377	NYSE	ENB	Tue, May 1, 2012	41.97	42.06	41.65	41.88
4376	NYSE	ENB	Mon, Apr 30, 2012	41.04	41.91	40.95	41.89
4375	NYSE	ENB	Fri, Apr 27, 2012	41.06	41.36	41.05	41.29
4374	NYSE	ENB	Thu, Apr 26, 2012	40.53	40.98	40.38	40.92
4373	NYSE	ENB	Wed, Apr 25, 2012	39.89	40.41	39.75	40.41
4372	NYSE	ENB	Tue, Apr 24, 2012	39.85	39.85	39.42	39.54
4371	NYSE	ENB	Mon, Apr 23, 2012	39.62	40.13	39.31	39.84
4370	NYSE	ENB	Fri, Apr 20, 2012	39.67	40.06	39.57	39.89
4369	NYSE	ENB	Thu, Apr 19, 2012	39.04	39.47	38.96	39.39
4368	NYSE	ENB	Wed, Apr 18, 2012	39.28	39.49	38.89	39.13
4367	NYSE	ENB	Tue, Apr 17, 2012	38.99	39.73	38.93	39.29
4366	NYSE	ENB	Mon, Apr 16, 2012	38.75	39.02	38.44	38.60
4365	NYSE	ENB	Fri, Apr 13, 2012	38.78	38.89	38.40	38.68
4364	NYSE	ENB	Thu, Apr 12, 2012	38.82	39.02	38.56	38.90
4363	NYSE	ENB	Wed, Apr 11, 2012	38.35	38.86	38.33	38.75
4362	NYSE	ENB	Tue, Apr 10, 2012	39.26	39.52	38.24	38.32
4361	NYSE	ENB	Mon, Apr 9, 2012	39.20	39.77	39.04	39.57
4360	NYSE	ENB	Thu, Apr 5, 2012	39.32	39.70	39.12	39.63
4359	NYSE	ENB	Wed, Apr 4, 2012	39.15	39.64	38.82	39.49
4358	NYSE	ENB	Tue, Apr 3, 2012	39.38	39.70	39.21	39.48
4357	NYSE	ENB	Mon, Apr 2, 2012	38.95	39.48	38.93	39.45
4356	NYSE	ENB	Fri, Mar 30, 2012	38.96	39.20	38.73	38.85
4355	NYSE	ENB	Thu, Mar 29, 2012	39.05	39.05	38.43	38.89
4354	NYSE	ENB	Wed, Mar 28, 2012	38.66	39.12	38.45	39.12
4353	NYSE	ENB	Tue, Mar 27, 2012	38.63	38.87	38.51	38.63
4352	NYSE	ENB	Mon, Mar 26, 2012	38.00	38.59	37.92	38.56
4351	NYSE	ENB	Fri, Mar 23, 2012	37.96	38.01	37.76	37.96
4350	NYSE	ENB	Thu, Mar 22, 2012	37.05	37.96	37.00	37.94
4349	NYSE	ENB	Wed, Mar 21, 2012	37.21	37.63	36.82	37.54
4348	NYSE	ENB	Tue, Mar 20, 2012	38.28	38.28	37.83	38.01
4347	NYSE	ENB	Mon, Mar 19, 2012	38.25	38.57	38.17	38.31
4346	NYSE	ENB	Fri, Mar 16, 2012	38.70	38.78	38.28	38.37
4345	NYSE	ENB	Thu, Mar 15, 2012	38.38	38.88	38.22	38.62
4344	NYSE	ENB	Wed, Mar 14, 2012	39.20	39.28	38.33	38.59
4343	NYSE	ENB	Tue, Mar 13, 2012	39.07	39.19	38.85	39.19
4342	NYSE	ENB	Mon, Mar 12, 2012	38.77	39.12	38.59	38.96
4341	NYSE	ENB	Fri, Mar 9, 2012	38.73	39.01	38.71	38.93
4340	NYSE	ENB	Thu, Mar 8, 2012	38.29	38.71	38.11	38.61
4339	NYSE	ENB	Wed, Mar 7, 2012	37.68	38.35	37.54	38.12
4338	NYSE	ENB	Tue, Mar 6, 2012	38.11	38.32	37.75	37.79
4337	NYSE	ENB	Mon, Mar 5, 2012	37.90	38.64	37.90	38.59
4336	NYSE	ENB	Fri, Mar 2, 2012	38.84	38.92	38.50	38.72
4335	NYSE	ENB	Thu, Mar 1, 2012	38.70	38.85	38.59	38.80
4334	NYSE	ENB	Wed, Feb 29, 2012	38.87	39.13	38.35	38.61
4333	NYSE	ENB	Tue, Feb 28, 2012	38.99	39.02	38.43	38.86
4332	NYSE	ENB	Mon, Feb 27, 2012	38.29	39.09	38.14	38.81
4331	NYSE	ENB	Fri, Feb 24, 2012	38.89	38.92	38.38	38.40
4330	NYSE	ENB	Thu, Feb 23, 2012	38.63	39.07	38.35	38.99
4329	NYSE	ENB	Wed, Feb 22, 2012	38.71	38.96	38.33	38.56
4328	NYSE	ENB	Tue, Feb 21, 2012	38.03	38.92	37.75	38.64
4327	NYSE	ENB	Fri, Feb 17, 2012	38.97	38.97	37.67	37.73
4326	NYSE	ENB	Thu, Feb 16, 2012	38.81	39.39	38.66	39.38
4325	NYSE	ENB	Wed, Feb 15, 2012	39.33	39.36	38.54	38.96
4324	NYSE	ENB	Tue, Feb 14, 2012	38.57	39.18	38.53	39.14
4323	NYSE	ENB	Mon, Feb 13, 2012	38.91	39.01	38.54	38.74
4322	NYSE	ENB	Fri, Feb 10, 2012	39.06	39.12	38.61	38.98
4321	NYSE	ENB	Thu, Feb 9, 2012	39.29	39.43	38.97	39.21
4320	NYSE	ENB	Wed, Feb 8, 2012	39.05	39.26	38.66	39.24
4319	NYSE	ENB	Tue, Feb 7, 2012	38.49	39.04	38.26	38.98
4318	NYSE	ENB	Mon, Feb 6, 2012	38.50	38.70	38.33	38.60
4317	NYSE	ENB	Fri, Feb 3, 2012	38.29	38.73	38.21	38.73
4316	NYSE	ENB	Thu, Feb 2, 2012	38.03	38.40	37.77	38.07
4315	NYSE	ENB	Wed, Feb 1, 2012	37.80	38.10	37.61	38.06
4314	NYSE	ENB	Tue, Jan 31, 2012	37.45	37.61	37.06	37.56
4313	NYSE	ENB	Mon, Jan 30, 2012	36.94	37.30	36.81	37.22
4312	NYSE	ENB	Fri, Jan 27, 2012	36.66	37.60	36.49	37.15
4311	NYSE	ENB	Thu, Jan 26, 2012	37.30	37.31	36.56	36.84
4310	NYSE	ENB	Wed, Jan 25, 2012	36.12	37.09	36.12	37.05
4309	NYSE	ENB	Tue, Jan 24, 2012	36.30	36.41	36.12	36.32
4308	NYSE	ENB	Mon, Jan 23, 2012	36.43	36.73	36.39	36.59
4307	NYSE	ENB	Fri, Jan 20, 2012	36.20	36.27	35.91	36.17
4306	NYSE	ENB	Thu, Jan 19, 2012	36.33	36.37	36.09	36.20
4305	NYSE	ENB	Wed, Jan 18, 2012	35.58	36.22	35.58	36.06
4304	NYSE	ENB	Tue, Jan 17, 2012	35.68	35.98	35.58	35.78
4303	NYSE	ENB	Fri, Jan 13, 2012	34.99	35.66	34.42	35.62
4302	NYSE	ENB	Thu, Jan 12, 2012	35.99	36.10	35.28	35.45
4301	NYSE	ENB	Wed, Jan 11, 2012	36.66	36.86	36.06	36.14
4300	NYSE	ENB	Tue, Jan 10, 2012	36.92	37.04	36.69	36.79
4299	NYSE	ENB	Mon, Jan 9, 2012	36.97	36.97	36.54	36.74
4298	NYSE	ENB	Fri, Jan 6, 2012	37.25	37.29	36.72	36.83
4297	NYSE	ENB	Thu, Jan 5, 2012	36.91	37.32	36.79	37.20
4296	NYSE	ENB	Wed, Jan 4, 2012	37.19	37.42	36.77	36.85
4295	NYSE	ENB	Tue, Jan 3, 2012	37.80	38.06	37.09	37.32
4294	NYSE	ENB	Fri, Dec 30, 2011	36.99	37.47	36.91	37.41
4293	NYSE	ENB	Thu, Dec 29, 2011	36.71	37.10	36.54	37.02
4292	NYSE	ENB	Wed, Dec 28, 2011	37.38	37.43	36.60	36.73
4291	NYSE	ENB	Tue, Dec 27, 2011	36.81	37.42	36.81	37.42
4290	NYSE	ENB	Fri, Dec 23, 2011	37.19	37.27	36.76	36.86
4289	NYSE	ENB	Thu, Dec 22, 2011	36.45	37.18	36.27	37.07
4288	NYSE	ENB	Wed, Dec 21, 2011	36.12	36.50	35.63	36.46
4287	NYSE	ENB	Tue, Dec 20, 2011	35.54	36.20	35.36	35.99
4286	NYSE	ENB	Mon, Dec 19, 2011	35.03	35.40	34.83	35.12
4285	NYSE	ENB	Fri, Dec 16, 2011	34.98	35.15	34.58	34.64
4284	NYSE	ENB	Thu, Dec 15, 2011	35.10	35.30	34.78	34.94
4283	NYSE	ENB	Wed, Dec 14, 2011	34.88	35.26	34.49	34.77
4282	NYSE	ENB	Tue, Dec 13, 2011	35.79	36.10	35.01	35.20
4281	NYSE	ENB	Mon, Dec 12, 2011	35.83	35.98	35.37	35.70
4280	NYSE	ENB	Fri, Dec 9, 2011	35.36	36.25	35.29	36.03
4279	NYSE	ENB	Thu, Dec 8, 2011	35.38	35.83	35.12	35.44
4278	NYSE	ENB	Wed, Dec 7, 2011	34.58	35.62	34.43	35.44
4277	NYSE	ENB	Tue, Dec 6, 2011	34.52	34.85	34.27	34.59
4276	NYSE	ENB	Mon, Dec 5, 2011	34.97	35.14	34.27	34.47
4275	NYSE	ENB	Fri, Dec 2, 2011	35.51	35.54	34.62	34.77
4274	NYSE	ENB	Thu, Dec 1, 2011	35.25	35.66	35.14	35.29
4273	NYSE	ENB	Wed, Nov 30, 2011	35.59	35.59	34.70	35.27
4272	NYSE	ENB	Tue, Nov 29, 2011	33.97	34.75	33.90	34.59
4271	NYSE	ENB	Mon, Nov 28, 2011	33.90	34.32	33.59	33.74
4270	NYSE	ENB	Fri, Nov 25, 2011	33.35	33.67	33.16	33.33
4269	NYSE	ENB	Wed, Nov 23, 2011	34.21	34.79	34.11	34.44
4268	NYSE	ENB	Tue, Nov 22, 2011	34.85	34.94	34.35	34.46
4267	NYSE	ENB	Mon, Nov 21, 2011	34.93	35.16	34.52	34.92
4266	NYSE	ENB	Fri, Nov 18, 2011	35.13	36.04	35.13	35.24
4265	NYSE	ENB	Thu, Nov 17, 2011	34.52	35.14	34.35	34.91
4264	NYSE	ENB	Wed, Nov 16, 2011	33.75	34.64	33.66	34.12
4263	NYSE	ENB	Tue, Nov 15, 2011	34.28	34.34	33.95	34.14
4262	NYSE	ENB	Mon, Nov 14, 2011	34.51	34.83	34.19	34.45
4261	NYSE	ENB	Fri, Nov 11, 2011	34.25	34.78	34.14	34.70
4260	NYSE	ENB	Thu, Nov 10, 2011	34.37	34.38	33.50	33.95
4259	NYSE	ENB	Wed, Nov 9, 2011	34.46	34.85	34.29	34.33
4258	NYSE	ENB	Tue, Nov 8, 2011	34.93	35.28	34.71	34.96
4257	NYSE	ENB	Mon, Nov 7, 2011	34.65	35.09	34.64	34.93
4256	NYSE	ENB	Fri, Nov 4, 2011	34.60	34.83	34.29	34.59
4255	NYSE	ENB	Thu, Nov 3, 2011	33.97	35.03	33.93	34.91
4254	NYSE	ENB	Wed, Nov 2, 2011	33.93	34.17	33.54	33.96
4253	NYSE	ENB	Tue, Nov 1, 2011	33.94	34.04	33.53	33.64
4252	NYSE	ENB	Mon, Oct 31, 2011	34.70	35.35	34.67	34.71
4251	NYSE	ENB	Fri, Oct 28, 2011	34.72	35.20	34.68	34.78
4250	NYSE	ENB	Thu, Oct 27, 2011	35.64	35.71	34.89	35.29
4249	NYSE	ENB	Wed, Oct 26, 2011	34.72	35.19	34.22	35.06
4248	NYSE	ENB	Tue, Oct 25, 2011	34.71	34.98	34.44	34.51
4247	NYSE	ENB	Mon, Oct 24, 2011	35.03	35.33	34.75	35.04
4246	NYSE	ENB	Fri, Oct 21, 2011	35.01	35.16	34.30	35.00
4245	NYSE	ENB	Thu, Oct 20, 2011	34.02	34.72	33.73	34.56
4244	NYSE	ENB	Wed, Oct 19, 2011	34.52	34.68	33.93	34.06
4243	NYSE	ENB	Tue, Oct 18, 2011	33.73	34.60	33.62	34.42
4242	NYSE	ENB	Mon, Oct 17, 2011	33.66	33.91	33.42	33.57
4241	NYSE	ENB	Fri, Oct 14, 2011	33.61	33.80	33.11	33.60
4240	NYSE	ENB	Thu, Oct 13, 2011	33.12	33.39	32.74	33.27
4239	NYSE	ENB	Wed, Oct 12, 2011	33.61	34.00	33.27	33.42
4238	NYSE	ENB	Tue, Oct 11, 2011	32.75	33.24	32.59	33.14
4237	NYSE	ENB	Mon, Oct 10, 2011	32.55	33.00	32.50	33.00
4236	NYSE	ENB	Fri, Oct 7, 2011	32.33	32.45	31.84	32.24
4235	NYSE	ENB	Thu, Oct 6, 2011	31.09	32.07	31.01	31.95
4234	NYSE	ENB	Wed, Oct 5, 2011	31.67	31.84	31.03	31.24
4233	NYSE	ENB	Tue, Oct 4, 2011	30.51	31.65	29.73	31.62
4232	NYSE	ENB	Mon, Oct 3, 2011	31.47	31.68	30.75	30.93
4231	NYSE	ENB	Fri, Sep 30, 2011	31.52	32.41	31.40	31.93
4230	NYSE	ENB	Thu, Sep 29, 2011	32.21	32.27	31.45	32.05
4229	NYSE	ENB	Wed, Sep 28, 2011	31.89	32.37	31.73	31.80
4228	NYSE	ENB	Tue, Sep 27, 2011	31.93	32.63	31.66	31.88
4227	NYSE	ENB	Mon, Sep 26, 2011	30.58	31.50	30.29	31.44
4226	NYSE	ENB	Fri, Sep 23, 2011	30.36	31.20	30.36	30.87
4225	NYSE	ENB	Thu, Sep 22, 2011	31.41	31.46	29.91	30.72
4224	NYSE	ENB	Wed, Sep 21, 2011	31.93	32.10	31.10	31.13
4223	NYSE	ENB	Tue, Sep 20, 2011	31.86	32.43	31.59	32.04
4222	NYSE	ENB	Mon, Sep 19, 2011	31.50	31.92	31.20	31.81
4221	NYSE	ENB	Fri, Sep 16, 2011	32.29	32.52	31.90	31.91
4220	NYSE	ENB	Thu, Sep 15, 2011	32.22	32.37	31.92	32.19
4219	NYSE	ENB	Wed, Sep 14, 2011	31.87	32.06	31.37	31.82
4218	NYSE	ENB	Tue, Sep 13, 2011	31.95	31.99	31.61	31.91
4217	NYSE	ENB	Mon, Sep 12, 2011	31.55	32.01	31.24	31.85
4216	NYSE	ENB	Fri, Sep 9, 2011	32.72	32.73	31.84	31.92
4215	NYSE	ENB	Thu, Sep 8, 2011	32.66	33.31	32.66	32.99
4214	NYSE	ENB	Wed, Sep 7, 2011	32.83	33.02	32.61	32.85
4213	NYSE	ENB	Tue, Sep 6, 2011	31.85	32.67	31.45	32.58
4212	NYSE	ENB	Fri, Sep 2, 2011	32.61	33.25	32.58	32.87
4211	NYSE	ENB	Thu, Sep 1, 2011	33.03	33.50	32.95	33.25
4210	NYSE	ENB	Wed, Aug 31, 2011	32.67	33.18	32.60	33.07
4209	NYSE	ENB	Tue, Aug 30, 2011	32.41	32.67	32.24	32.50
4208	NYSE	ENB	Mon, Aug 29, 2011	32.53	32.64	32.19	32.55
4207	NYSE	ENB	Fri, Aug 26, 2011	32.09	32.48	31.39	32.17
4206	NYSE	ENB	Thu, Aug 25, 2011	32.50	32.63	32.09	32.25
4205	NYSE	ENB	Wed, Aug 24, 2011	31.80	32.49	31.73	32.37
4204	NYSE	ENB	Tue, Aug 23, 2011	31.08	31.98	30.67	31.85
4203	NYSE	ENB	Mon, Aug 22, 2011	31.80	31.83	30.66	30.78
4202	NYSE	ENB	Fri, Aug 19, 2011	30.60	31.51	30.54	31.13
4201	NYSE	ENB	Thu, Aug 18, 2011	31.38	31.80	30.80	31.04
4200	NYSE	ENB	Wed, Aug 17, 2011	31.97	32.59	31.95	32.15
4199	NYSE	ENB	Tue, Aug 16, 2011	31.88	31.99	31.45	31.84
4198	NYSE	ENB	Mon, Aug 15, 2011	32.23	32.37	31.97	32.15
4197	NYSE	ENB	Fri, Aug 12, 2011	31.79	32.17	31.42	31.93
4196	NYSE	ENB	Thu, Aug 11, 2011	30.05	31.78	29.99	31.62
4195	NYSE	ENB	Wed, Aug 10, 2011	30.36	30.83	29.81	30.16
4194	NYSE	ENB	Tue, Aug 9, 2011	28.80	30.63	28.63	30.57
4193	NYSE	ENB	Mon, Aug 8, 2011	29.00	29.77	28.50	28.88
4192	NYSE	ENB	Fri, Aug 5, 2011	30.78	30.99	29.16	30.36
4191	NYSE	ENB	Thu, Aug 4, 2011	31.44	31.74	30.39	30.78
4190	NYSE	ENB	Wed, Aug 3, 2011	32.47	32.48	31.71	32.16
4189	NYSE	ENB	Tue, Aug 2, 2011	32.92	32.92	32.38	32.53
4188	NYSE	ENB	Mon, Aug 1, 2011	33.45	33.50	32.59	32.94
4187	NYSE	ENB	Fri, Jul 29, 2011	32.40	33.01	32.08	32.89
4186	NYSE	ENB	Thu, Jul 28, 2011	32.31	33.14	32.18	32.76
4185	NYSE	ENB	Wed, Jul 27, 2011	32.72	33.00	32.25	32.37
4184	NYSE	ENB	Tue, Jul 26, 2011	33.42	33.43	32.72	32.94
4183	NYSE	ENB	Mon, Jul 25, 2011	33.05	33.58	33.05	33.28
4182	NYSE	ENB	Fri, Jul 22, 2011	33.12	33.27	32.94	33.15
4181	NYSE	ENB	Thu, Jul 21, 2011	32.88	33.35	32.78	33.02
4180	NYSE	ENB	Wed, Jul 20, 2011	32.69	32.84	32.66	32.70
4179	NYSE	ENB	Tue, Jul 19, 2011	32.67	32.90	32.48	32.66
4178	NYSE	ENB	Mon, Jul 18, 2011	32.45	32.46	32.09	32.27
4177	NYSE	ENB	Fri, Jul 15, 2011	32.46	32.85	32.43	32.63
4176	NYSE	ENB	Thu, Jul 14, 2011	32.65	32.91	32.20	32.34
4175	NYSE	ENB	Wed, Jul 13, 2011	32.54	33.05	32.38	32.45
4174	NYSE	ENB	Tue, Jul 12, 2011	32.24	32.69	32.06	32.33
4173	NYSE	ENB	Mon, Jul 11, 2011	32.59	32.59	32.00	32.29
4172	NYSE	ENB	Fri, Jul 8, 2011	32.79	33.13	32.62	32.95
4171	NYSE	ENB	Thu, Jul 7, 2011	32.96	33.30	32.88	33.04
4170	NYSE	ENB	Wed, Jul 6, 2011	32.88	33.00	32.61	32.73
4169	NYSE	ENB	Tue, Jul 5, 2011	33.00	33.24	32.74	32.79
4168	NYSE	ENB	Fri, Jul 1, 2011	32.38	32.77	32.32	32.61
4167	NYSE	ENB	Thu, Jun 30, 2011	32.35	32.55	31.93	32.46
4166	NYSE	ENB	Wed, Jun 29, 2011	32.32	32.33	31.99	32.11
4165	NYSE	ENB	Tue, Jun 28, 2011	31.40	32.15	31.38	31.94
4164	NYSE	ENB	Mon, Jun 27, 2011	30.85	31.39	30.72	31.31
4163	NYSE	ENB	Fri, Jun 24, 2011	31.33	31.33	30.89	30.94
4162	NYSE	ENB	Thu, Jun 23, 2011	31.11	31.43	30.76	31.32
4161	NYSE	ENB	Wed, Jun 22, 2011	31.44	31.76	31.39	31.49
4160	NYSE	ENB	Tue, Jun 21, 2011	31.40	31.85	31.27	31.59
4159	NYSE	ENB	Mon, Jun 20, 2011	30.83	31.26	30.55	31.10
4158	NYSE	ENB	Fri, Jun 17, 2011	30.89	31.43	30.76	30.97
4157	NYSE	ENB	Thu, Jun 16, 2011	31.12	31.29	30.68	30.83
4156	NYSE	ENB	Wed, Jun 15, 2011	31.56	31.93	30.92	31.20
4155	NYSE	ENB	Tue, Jun 14, 2011	31.50	31.97	31.44	31.82
4154	NYSE	ENB	Mon, Jun 13, 2011	31.02	31.46	31.01	31.28
4153	NYSE	ENB	Fri, Jun 10, 2011	31.14	31.22	30.62	30.99
4152	NYSE	ENB	Thu, Jun 9, 2011	31.52	31.54	31.12	31.24
4151	NYSE	ENB	Wed, Jun 8, 2011	31.40	31.68	31.03	31.37
4150	NYSE	ENB	Tue, Jun 7, 2011	31.76	31.97	31.20	31.45
4149	NYSE	ENB	Mon, Jun 6, 2011	32.20	32.27	31.43	31.63
4148	NYSE	ENB	Fri, Jun 3, 2011	31.81	32.38	31.56	32.28
4147	NYSE	ENB	Thu, Jun 2, 2011	32.58	32.66	31.82	32.33
4146	NYSE	ENB	Wed, Jun 1, 2011	33.47	33.73	32.59	32.72
4145	NYSE	ENB	Tue, May 31, 2011	33.06	33.66	33.06	33.65
4144	NYSE	ENB	Fri, May 27, 2011	32.65	33.04	32.45	32.93
4143	NYSE	ENB	Thu, May 26, 2011	32.45	32.61	32.18	32.61
4142	NYSE	ENB	Wed, May 25, 2011	32.08	32.59	32.04	32.48
4141	NYSE	ENB	Tue, May 24, 2011	32.29	32.38	32.01	32.17
4140	NYSE	ENB	Mon, May 23, 2011	31.83	31.93	31.59	31.86
4139	NYSE	ENB	Fri, May 20, 2011	32.23	32.68	31.93	32.33
4138	NYSE	ENB	Thu, May 19, 2011	32.09	32.39	32.09	32.37
4137	NYSE	ENB	Wed, May 18, 2011	31.45	32.15	31.32	32.05
4136	NYSE	ENB	Tue, May 17, 2011	31.06	31.53	31.02	31.47
4135	NYSE	ENB	Mon, May 16, 2011	31.32	31.32	30.98	31.14
4134	NYSE	ENB	Fri, May 13, 2011	31.23	31.29	30.70	31.20
4133	NYSE	ENB	Thu, May 12, 2011	31.21	31.37	30.77	31.28
4132	NYSE	ENB	Wed, May 11, 2011	31.93	31.93	31.23	31.33
4131	NYSE	ENB	Tue, May 10, 2011	31.78	32.08	31.54	32.05
4130	NYSE	ENB	Mon, May 9, 2011	31.48	31.69	31.22	31.68
4129	NYSE	ENB	Fri, May 6, 2011	32.07	32.13	31.12	31.37
4128	NYSE	ENB	Thu, May 5, 2011	31.77	31.77	31.21	31.53
4127	NYSE	ENB	Wed, May 4, 2011	32.42	32.42	31.71	32.05
4126	NYSE	ENB	Tue, May 3, 2011	32.69	32.83	32.24	32.47
4125	NYSE	ENB	Mon, May 2, 2011	32.61	33.19	32.45	32.89
4124	NYSE	ENB	Fri, Apr 29, 2011	32.17	32.47	32.01	32.44
4123	NYSE	ENB	Thu, Apr 28, 2011	32.59	32.64	32.18	32.21
4122	NYSE	ENB	Wed, Apr 27, 2011	32.45	32.85	32.18	32.80
4121	NYSE	ENB	Tue, Apr 26, 2011	32.30	32.57	32.29	32.35
4120	NYSE	ENB	Mon, Apr 25, 2011	32.08	32.28	31.89	32.24
4119	NYSE	ENB	Thu, Apr 21, 2011	32.30	32.49	31.90	32.03
4118	NYSE	ENB	Wed, Apr 20, 2011	32.00	32.16	31.92	32.15
4117	NYSE	ENB	Tue, Apr 19, 2011	31.28	31.82	31.27	31.75
4116	NYSE	ENB	Mon, Apr 18, 2011	31.33	31.30	30.87	31.17
4115	NYSE	ENB	Fri, Apr 15, 2011	31.30	31.69	31.30	31.60
4114	NYSE	ENB	Thu, Apr 14, 2011	31.02	31.39	30.90	31.28
4113	NYSE	ENB	Wed, Apr 13, 2011	30.99	31.58	30.88	31.22
4112	NYSE	ENB	Tue, Apr 12, 2011	31.00	31.10	30.54	30.84
4111	NYSE	ENB	Mon, Apr 11, 2011	31.34	31.46	30.92	31.07
4110	NYSE	ENB	Fri, Apr 8, 2011	31.39	31.44	31.04	31.24
4109	NYSE	ENB	Thu, Apr 7, 2011	31.43	31.52	31.06	31.17
4108	NYSE	ENB	Wed, Apr 6, 2011	31.53	31.65	31.19	31.42
4107	NYSE	ENB	Tue, Apr 5, 2011	31.47	31.59	31.25	31.30
4106	NYSE	ENB	Mon, Apr 4, 2011	31.29	31.52	31.27	31.41
4105	NYSE	ENB	Fri, Apr 1, 2011	30.97	31.50	30.97	31.24
4104	NYSE	ENB	Thu, Mar 31, 2011	30.78	30.86	30.53	30.73
4103	NYSE	ENB	Wed, Mar 30, 2011	30.76	30.90	30.61	30.65
4102	NYSE	ENB	Tue, Mar 29, 2011	30.14	30.58	30.10	30.42
4101	NYSE	ENB	Mon, Mar 28, 2011	30.56	30.67	30.10	30.10
4100	NYSE	ENB	Fri, Mar 25, 2011	30.50	30.74	30.40	30.45
4099	NYSE	ENB	Thu, Mar 24, 2011	30.24	30.34	30.09	30.15
4098	NYSE	ENB	Wed, Mar 23, 2011	30.28	30.42	29.95	30.11
4097	NYSE	ENB	Tue, Mar 22, 2011	29.98	30.61	29.88	30.40
4096	NYSE	ENB	Mon, Mar 21, 2011	29.66	29.99	29.64	29.91
4095	NYSE	ENB	Fri, Mar 18, 2011	29.37	29.57	29.20	29.32
4094	NYSE	ENB	Thu, Mar 17, 2011	29.45	29.55	29.00	29.15
4093	NYSE	ENB	Wed, Mar 16, 2011	29.16	29.55	28.89	29.12
4092	NYSE	ENB	Tue, Mar 15, 2011	28.89	29.47	28.80	29.28
4091	NYSE	ENB	Mon, Mar 14, 2011	29.47	29.87	29.47	29.80
4090	NYSE	ENB	Fri, Mar 11, 2011	28.95	29.84	28.88	29.65
4089	NYSE	ENB	Thu, Mar 10, 2011	29.37	29.37	28.89	29.19
4088	NYSE	ENB	Wed, Mar 9, 2011	29.68	29.81	29.35	29.49
4087	NYSE	ENB	Tue, Mar 8, 2011	29.86	29.88	29.56	29.75
4086	NYSE	ENB	Mon, Mar 7, 2011	30.10	30.17	29.54	29.74
4085	NYSE	ENB	Fri, Mar 4, 2011	30.09	30.20	29.82	30.03
4084	NYSE	ENB	Thu, Mar 3, 2011	30.00	30.18	29.72	30.05
4083	NYSE	ENB	Wed, Mar 2, 2011	29.88	30.10	29.82	30.03
4082	NYSE	ENB	Tue, Mar 1, 2011	29.93	30.11	29.81	29.95
4081	NYSE	ENB	Mon, Feb 28, 2011	29.66	29.99	29.66	29.95
4080	NYSE	ENB	Fri, Feb 25, 2011	29.26	29.61	29.17	29.49
4079	NYSE	ENB	Thu, Feb 24, 2011	29.08	29.27	28.90	29.01
4078	NYSE	ENB	Wed, Feb 23, 2011	28.87	29.07	28.79	28.92
4077	NYSE	ENB	Tue, Feb 22, 2011	29.04	29.08	28.72	28.89
4076	NYSE	ENB	Fri, Feb 18, 2011	29.13	29.21	29.02	29.15
4075	NYSE	ENB	Thu, Feb 17, 2011	29.20	29.20	29.04	29.15
4074	NYSE	ENB	Wed, Feb 16, 2011	29.18	29.26	29.10	29.14
4073	NYSE	ENB	Tue, Feb 15, 2011	29.07	29.20	28.97	29.08
4072	NYSE	ENB	Mon, Feb 14, 2011	29.02	29.28	29.02	29.11
4071	NYSE	ENB	Fri, Feb 11, 2011	28.71	29.31	28.52	29.27
4070	NYSE	ENB	Thu, Feb 10, 2011	28.88	28.91	28.67	28.90
4069	NYSE	ENB	Wed, Feb 9, 2011	29.04	29.09	28.86	28.95
4068	NYSE	ENB	Tue, Feb 8, 2011	29.17	29.20	28.82	28.92
4067	NYSE	ENB	Mon, Feb 7, 2011	29.19	29.19	28.99	29.10
4066	NYSE	ENB	Fri, Feb 4, 2011	29.26	29.40	28.85	29.08
4065	NYSE	ENB	Thu, Feb 3, 2011	29.54	29.57	28.76	29.05
4064	NYSE	ENB	Wed, Feb 2, 2011	29.65	29.90	29.48	29.60
4063	NYSE	ENB	Tue, Feb 1, 2011	29.10	29.62	29.10	29.60
4062	NYSE	ENB	Mon, Jan 31, 2011	28.77	29.13	28.65	28.97
4061	NYSE	ENB	Fri, Jan 28, 2011	28.83	28.94	28.55	28.70
4060	NYSE	ENB	Thu, Jan 27, 2011	28.61	28.90	28.57	28.87
4059	NYSE	ENB	Wed, Jan 26, 2011	28.29	28.76	28.18	28.60
4058	NYSE	ENB	Tue, Jan 25, 2011	28.23	28.33	27.97	28.18
4057	NYSE	ENB	Mon, Jan 24, 2011	28.01	28.34	27.88	28.31
4056	NYSE	ENB	Fri, Jan 21, 2011	27.86	28.24	27.82	28.00
4055	NYSE	ENB	Thu, Jan 20, 2011	27.70	27.78	27.46	27.66
4054	NYSE	ENB	Wed, Jan 19, 2011	28.17	28.17	27.76	27.86
4053	NYSE	ENB	Tue, Jan 18, 2011	28.22	28.36	28.03	28.14
4052	NYSE	ENB	Fri, Jan 14, 2011	27.95	28.38	27.70	28.25
4051	NYSE	ENB	Thu, Jan 13, 2011	27.98	28.05	27.73	27.93
4050	NYSE	ENB	Wed, Jan 12, 2011	28.14	28.20	27.90	27.97
4049	NYSE	ENB	Tue, Jan 11, 2011	27.70	28.11	27.64	28.00
4048	NYSE	ENB	Mon, Jan 10, 2011	27.63	27.86	27.23	27.53
4047	NYSE	ENB	Fri, Jan 7, 2011	27.58	27.75	27.45	27.70
4046	NYSE	ENB	Thu, Jan 6, 2011	27.79	27.85	27.29	27.49
4045	NYSE	ENB	Wed, Jan 5, 2011	27.92	28.09	27.71	27.72
4044	NYSE	ENB	Tue, Jan 4, 2011	28.46	28.57	27.81	27.93
4043	NYSE	ENB	Mon, Jan 3, 2011	28.38	28.52	28.13	28.28
4042	NYSE	ENB	Fri, Dec 31, 2010	28.25	28.35	28.14	28.20
4041	NYSE	ENB	Thu, Dec 30, 2010	28.15	28.35	28.08	28.27
4040	NYSE	ENB	Wed, Dec 29, 2010	28.14	28.15	27.91	28.05
4039	NYSE	ENB	Tue, Dec 28, 2010	27.76	27.92	27.67	27.87
4038	NYSE	ENB	Mon, Dec 27, 2010	27.76	27.76	27.56	27.63
4037	NYSE	ENB	Thu, Dec 23, 2010	27.60	27.83	27.57	27.79
4036	NYSE	ENB	Wed, Dec 22, 2010	27.63	27.67	27.50	27.60
4035	NYSE	ENB	Tue, Dec 21, 2010	27.31	27.56	27.19	27.52
4034	NYSE	ENB	Mon, Dec 20, 2010	27.40	27.47	27.19	27.24
4033	NYSE	ENB	Fri, Dec 17, 2010	27.51	27.56	27.08	27.50
4032	NYSE	ENB	Thu, Dec 16, 2010	27.78	27.84	27.45	27.63
4031	NYSE	ENB	Wed, Dec 15, 2010	27.60	27.76	27.40	27.75
4030	NYSE	ENB	Tue, Dec 14, 2010	27.72	27.86	27.50	27.57
4029	NYSE	ENB	Mon, Dec 13, 2010	27.41	27.84	27.41	27.69
4028	NYSE	ENB	Fri, Dec 10, 2010	27.50	27.65	27.11	27.27
4027	NYSE	ENB	Thu, Dec 9, 2010	27.84	27.91	27.33	27.47
4026	NYSE	ENB	Wed, Dec 8, 2010	28.02	28.10	27.64	27.73
4025	NYSE	ENB	Tue, Dec 7, 2010	28.38	28.40	27.91	27.96
4024	NYSE	ENB	Mon, Dec 6, 2010	28.32	28.35	28.10	28.23
4023	NYSE	ENB	Fri, Dec 3, 2010	28.52	28.61	28.21	28.38
4022	NYSE	ENB	Thu, Dec 2, 2010	28.65	28.92	28.53	28.54
4021	NYSE	ENB	Wed, Dec 1, 2010	28.12	28.55	28.12	28.38
4020	NYSE	ENB	Tue, Nov 30, 2010	27.61	27.88	27.54	27.85
4019	NYSE	ENB	Mon, Nov 29, 2010	27.77	27.95	27.56	27.92
4018	NYSE	ENB	Fri, Nov 26, 2010	27.73	27.98	27.52	27.97
4017	NYSE	ENB	Wed, Nov 24, 2010	28.08	28.16	27.95	28.07
4016	NYSE	ENB	Tue, Nov 23, 2010	27.85	28.04	27.73	27.81
4015	NYSE	ENB	Mon, Nov 22, 2010	27.99	28.13	27.86	28.02
4014	NYSE	ENB	Fri, Nov 19, 2010	27.75	28.20	27.58	28.09
4013	NYSE	ENB	Thu, Nov 18, 2010	27.48	27.86	27.42	27.76
4012	NYSE	ENB	Wed, Nov 17, 2010	27.04	27.36	27.03	27.22
4011	NYSE	ENB	Tue, Nov 16, 2010	27.30	27.30	26.98	27.11
4010	NYSE	ENB	Mon, Nov 15, 2010	27.18	27.60	27.17	27.52
4009	NYSE	ENB	Fri, Nov 12, 2010	27.22	27.22	26.75	27.03
4008	NYSE	ENB	Thu, Nov 11, 2010	27.44	27.49	27.05	27.31
4007	NYSE	ENB	Wed, Nov 10, 2010	27.81	27.91	27.38	27.53
4006	NYSE	ENB	Tue, Nov 9, 2010	28.23	28.36	27.92	28.01
4005	NYSE	ENB	Mon, Nov 8, 2010	28.06	28.13	27.83	28.09
4004	NYSE	ENB	Fri, Nov 5, 2010	28.28	28.46	28.09	28.16
4003	NYSE	ENB	Thu, Nov 4, 2010	28.10	28.44	28.08	28.27
4002	NYSE	ENB	Wed, Nov 3, 2010	27.74	27.95	27.49	27.87
4001	NYSE	ENB	Tue, Nov 2, 2010	27.85	28.02	27.72	27.85
4000	NYSE	ENB	Mon, Nov 1, 2010	27.78	27.99	27.53	27.65
3999	NYSE	ENB	Fri, Oct 29, 2010	27.26	27.71	27.20	27.70
3998	NYSE	ENB	Thu, Oct 28, 2010	27.25	27.48	27.20	27.30
3997	NYSE	ENB	Wed, Oct 27, 2010	27.03	27.19	26.77	27.17
3996	NYSE	ENB	Tue, Oct 26, 2010	27.15	27.44	27.01	27.22
3995	NYSE	ENB	Mon, Oct 25, 2010	27.28	27.49	27.11	27.29
3994	NYSE	ENB	Fri, Oct 22, 2010	27.38	27.42	26.95	27.08
3993	NYSE	ENB	Thu, Oct 21, 2010	27.25	27.51	27.18	27.33
3992	NYSE	ENB	Wed, Oct 20, 2010	27.04	27.21	26.89	27.18
3991	NYSE	ENB	Tue, Oct 19, 2010	26.97	27.19	26.69	26.99
3990	NYSE	ENB	Mon, Oct 18, 2010	27.11	27.43	27.06	27.35
3989	NYSE	ENB	Fri, Oct 15, 2010	27.16	27.44	26.91	27.32
3988	NYSE	ENB	Thu, Oct 14, 2010	27.26	27.30	26.93	27.08
3987	NYSE	ENB	Wed, Oct 13, 2010	27.30	27.38	27.17	27.23
3986	NYSE	ENB	Tue, Oct 12, 2010	27.08	27.11	26.89	27.01
3985	NYSE	ENB	Mon, Oct 11, 2010	27.12	27.26	26.91	27.10
3984	NYSE	ENB	Fri, Oct 8, 2010	26.91	27.07	26.74	27.01
3983	NYSE	ENB	Thu, Oct 7, 2010	26.92	26.92	26.70	26.90
3982	NYSE	ENB	Wed, Oct 6, 2010	26.99	27.10	26.86	26.96
3981	NYSE	ENB	Tue, Oct 5, 2010	26.65	27.00	26.57	26.95
3980	NYSE	ENB	Mon, Oct 4, 2010	26.42	26.49	26.33	26.46
3979	NYSE	ENB	Fri, Oct 1, 2010	26.24	26.61	26.15	26.46
3978	NYSE	ENB	Thu, Sep 30, 2010	26.06	26.26	25.92	26.15
3977	NYSE	ENB	Wed, Sep 29, 2010	25.72	25.83	25.59	25.76
3976	NYSE	ENB	Tue, Sep 28, 2010	25.33	25.72	25.06	25.63
3975	NYSE	ENB	Mon, Sep 27, 2010	25.50	25.61	25.35	25.38
3974	NYSE	ENB	Fri, Sep 24, 2010	25.16	25.48	25.02	25.47
3973	NYSE	ENB	Thu, Sep 23, 2010	25.00	25.03	24.66	24.79
3972	NYSE	ENB	Wed, Sep 22, 2010	25.16	25.40	24.88	25.14
3971	NYSE	ENB	Tue, Sep 21, 2010	25.05	25.42	24.79	25.16
3970	NYSE	ENB	Mon, Sep 20, 2010	24.98	25.19	24.90	25.03
3969	NYSE	ENB	Fri, Sep 17, 2010	25.31	25.38	24.83	25.08
3968	NYSE	ENB	Thu, Sep 16, 2010	25.33	25.33	25.06	25.25
3967	NYSE	ENB	Wed, Sep 15, 2010	25.25	25.48	25.19	25.38
3966	NYSE	ENB	Tue, Sep 14, 2010	25.10	25.55	25.10	25.34
3965	NYSE	ENB	Mon, Sep 13, 2010	25.46	25.48	24.98	25.21
3964	NYSE	ENB	Fri, Sep 10, 2010	24.66	25.47	24.66	25.35
3963	NYSE	ENB	Thu, Sep 9, 2010	25.77	25.80	25.50	25.55
3962	NYSE	ENB	Wed, Sep 8, 2010	25.64	25.84	25.50	25.60
3961	NYSE	ENB	Tue, Sep 7, 2010	25.61	25.64	25.32	25.49
3960	NYSE	ENB	Fri, Sep 3, 2010	25.82	26.02	25.49	25.64
3959	NYSE	ENB	Thu, Sep 2, 2010	25.54	25.62	25.31	25.59
3958	NYSE	ENB	Wed, Sep 1, 2010	25.17	25.56	25.03	25.40
3957	NYSE	ENB	Tue, Aug 31, 2010	24.75	25.14	24.73	24.88
3956	NYSE	ENB	Mon, Aug 30, 2010	25.20	25.38	24.82	24.90
3955	NYSE	ENB	Fri, Aug 27, 2010	24.71	25.30	24.39	25.19
3954	NYSE	ENB	Thu, Aug 26, 2010	24.87	25.05	24.62	24.71
3953	NYSE	ENB	Wed, Aug 25, 2010	24.61	24.90	24.41	24.83
3952	NYSE	ENB	Tue, Aug 24, 2010	24.39	24.90	24.34	24.67
3951	NYSE	ENB	Mon, Aug 23, 2010	24.75	24.98	24.71	24.80
3950	NYSE	ENB	Fri, Aug 20, 2010	24.48	24.67	24.30	24.66
3949	NYSE	ENB	Thu, Aug 19, 2010	24.85	24.97	24.49	24.68
3948	NYSE	ENB	Wed, Aug 18, 2010	24.80	25.08	24.49	24.92
3947	NYSE	ENB	Tue, Aug 17, 2010	24.39	24.93	24.28	24.76
3946	NYSE	ENB	Mon, Aug 16, 2010	24.28	24.28	23.90	24.00
3945	NYSE	ENB	Fri, Aug 13, 2010	24.21	24.55	24.13	24.41
3944	NYSE	ENB	Thu, Aug 12, 2010	23.83	24.40	23.68	24.22
3943	NYSE	ENB	Wed, Aug 11, 2010	24.45	24.60	23.96	24.11
3942	NYSE	ENB	Tue, Aug 10, 2010	24.71	25.12	24.59	25.05
3941	NYSE	ENB	Mon, Aug 9, 2010	25.30	25.32	25.01	25.11
3940	NYSE	ENB	Fri, Aug 6, 2010	25.22	25.47	25.04	25.22
3939	NYSE	ENB	Thu, Aug 5, 2010	25.29	25.57	25.24	25.45
3938	NYSE	ENB	Wed, Aug 4, 2010	25.19	25.47	25.11	25.24
3937	NYSE	ENB	Tue, Aug 3, 2010	24.60	25.32	24.59	25.10
3936	NYSE	ENB	Mon, Aug 2, 2010	24.57	24.93	24.57	24.76
3935	NYSE	ENB	Fri, Jul 30, 2010	23.59	24.48	23.37	24.32
3934	NYSE	ENB	Thu, Jul 29, 2010	24.16	24.16	23.64	23.98
3933	NYSE	ENB	Wed, Jul 28, 2010	24.63	24.69	24.28	24.34
3932	NYSE	ENB	Tue, Jul 27, 2010	25.06	25.27	24.83	24.89
3931	NYSE	ENB	Mon, Jul 26, 2010	25.28	25.28	25.07	25.12
3930	NYSE	ENB	Fri, Jul 23, 2010	24.97	25.10	24.88	25.08
3929	NYSE	ENB	Thu, Jul 22, 2010	24.83	25.21	24.83	24.99
3928	NYSE	ENB	Wed, Jul 21, 2010	25.00	25.12	24.38	24.57
3927	NYSE	ENB	Tue, Jul 20, 2010	24.21	24.89	24.13	24.89
3926	NYSE	ENB	Mon, Jul 19, 2010	24.31	24.45	24.13	24.37
3925	NYSE	ENB	Fri, Jul 16, 2010	24.40	24.46	24.05	24.25
3924	NYSE	ENB	Thu, Jul 15, 2010	24.64	24.68	24.24	24.62
3923	NYSE	ENB	Wed, Jul 14, 2010	24.66	24.80	24.56	24.66
3922	NYSE	ENB	Tue, Jul 13, 2010	24.90	24.96	24.51	24.64
3921	NYSE	ENB	Mon, Jul 12, 2010	24.62	24.83	24.38	24.59
3920	NYSE	ENB	Fri, Jul 9, 2010	24.60	24.77	24.49	24.64
3919	NYSE	ENB	Thu, Jul 8, 2010	24.53	24.64	24.27	24.43
3918	NYSE	ENB	Wed, Jul 7, 2010	23.55	24.37	23.52	24.35
3917	NYSE	ENB	Tue, Jul 6, 2010	23.47	23.82	23.30	23.53
3916	NYSE	ENB	Fri, Jul 2, 2010	23.08	23.46	23.08	23.26
3915	NYSE	ENB	Thu, Jul 1, 2010	23.37	23.37	22.84	23.05
3914	NYSE	ENB	Wed, Jun 30, 2010	22.86	23.57	22.81	23.30
3913	NYSE	ENB	Tue, Jun 29, 2010	23.51	23.53	22.92	23.02
3912	NYSE	ENB	Mon, Jun 28, 2010	23.83	24.05	23.76	23.91
3911	NYSE	ENB	Fri, Jun 25, 2010	23.51	23.80	23.40	23.69
3910	NYSE	ENB	Thu, Jun 24, 2010	23.60	23.69	23.28	23.52
3909	NYSE	ENB	Wed, Jun 23, 2010	23.90	23.94	23.53	23.78
3908	NYSE	ENB	Tue, Jun 22, 2010	24.34	24.50	24.04	24.07
3907	NYSE	ENB	Mon, Jun 21, 2010	24.47	24.62	24.24	24.32
3906	NYSE	ENB	Fri, Jun 18, 2010	24.30	24.42	24.12	24.13
3905	NYSE	ENB	Thu, Jun 17, 2010	24.28	24.34	23.91	24.24
3904	NYSE	ENB	Wed, Jun 16, 2010	24.27	24.46	24.18	24.28
3903	NYSE	ENB	Tue, Jun 15, 2010	23.96	24.39	23.92	24.37
3902	NYSE	ENB	Mon, Jun 14, 2010	23.82	24.21	23.73	23.86
3901	NYSE	ENB	Fri, Jun 11, 2010	23.56	23.71	23.39	23.60
3900	NYSE	ENB	Thu, Jun 10, 2010	23.58	23.72	23.45	23.69
3899	NYSE	ENB	Wed, Jun 9, 2010	23.43	23.54	23.13	23.23
3898	NYSE	ENB	Tue, Jun 8, 2010	23.03	23.26	22.76	23.21
3897	NYSE	ENB	Mon, Jun 7, 2010	22.93	23.27	22.83	22.86
3896	NYSE	ENB	Fri, Jun 4, 2010	23.18	23.24	22.71	22.82
3895	NYSE	ENB	Thu, Jun 3, 2010	23.07	23.87	23.07	23.57
3894	NYSE	ENB	Wed, Jun 2, 2010	22.24	23.08	22.24	23.05
3893	NYSE	ENB	Tue, Jun 1, 2010	22.43	22.82	22.15	22.15
3892	NYSE	ENB	Fri, May 28, 2010	22.44	22.68	22.22	22.42
3891	NYSE	ENB	Thu, May 27, 2010	22.18	22.52	22.00	22.37
3890	NYSE	ENB	Wed, May 26, 2010	21.93	22.21	21.69	21.72
3889	NYSE	ENB	Tue, May 25, 2010	21.54	21.83	21.29	21.80
3888	NYSE	ENB	Mon, May 24, 2010	22.27	22.37	22.02	22.03
3887	NYSE	ENB	Fri, May 21, 2010	21.72	22.34	21.50	22.34
3886	NYSE	ENB	Thu, May 20, 2010	22.10	22.37	21.72	21.95
3885	NYSE	ENB	Wed, May 19, 2010	22.61	22.93	22.18	22.68
3884	NYSE	ENB	Tue, May 18, 2010	23.31	23.39	22.76	22.90
3883	NYSE	ENB	Mon, May 17, 2010	23.39	23.58	22.76	23.12
3882	NYSE	ENB	Fri, May 14, 2010	23.90	24.04	23.22	23.42
3881	NYSE	ENB	Thu, May 13, 2010	24.16	24.40	24.05	24.12
3880	NYSE	ENB	Wed, May 12, 2010	24.25	24.38	23.92	24.11
3879	NYSE	ENB	Tue, May 11, 2010	23.79	24.55	23.78	24.12
3878	NYSE	ENB	Mon, May 10, 2010	24.62	24.62	23.55	23.78
3877	NYSE	ENB	Fri, May 7, 2010	22.86	23.33	22.26	23.22
3876	NYSE	ENB	Thu, May 6, 2010	23.25	23.57	21.50	22.98
3875	NYSE	ENB	Wed, May 5, 2010	23.55	23.67	23.07	23.46
3874	NYSE	ENB	Tue, May 4, 2010	23.93	24.44	23.75	23.91
3873	NYSE	ENB	Mon, May 3, 2010	24.36	24.72	24.16	24.68
3872	NYSE	ENB	Fri, Apr 30, 2010	24.59	24.59	24.13	24.16
3871	NYSE	ENB	Thu, Apr 29, 2010	24.60	24.66	24.35	24.45
3870	NYSE	ENB	Wed, Apr 28, 2010	24.80	24.81	24.21	24.41
3869	NYSE	ENB	Tue, Apr 27, 2010	25.26	25.34	24.66	24.77
3868	NYSE	ENB	Mon, Apr 26, 2010	25.28	25.56	25.19	25.23
3867	NYSE	ENB	Fri, Apr 23, 2010	24.75	25.32	24.66	25.28
3866	NYSE	ENB	Thu, Apr 22, 2010	24.94	25.01	24.79	24.86
3865	NYSE	ENB	Wed, Apr 21, 2010	25.24	25.25	24.79	24.98
3864	NYSE	ENB	Tue, Apr 20, 2010	24.94	25.52	24.94	25.12
3863	NYSE	ENB	Mon, Apr 19, 2010	24.34	24.71	24.29	24.70
3862	NYSE	ENB	Fri, Apr 16, 2010	24.94	25.00	24.11	24.38
3861	NYSE	ENB	Thu, Apr 15, 2010	25.10	25.31	24.98	25.02
3860	NYSE	ENB	Wed, Apr 14, 2010	24.93	25.14	24.73	24.97
3859	NYSE	ENB	Tue, Apr 13, 2010	24.85	24.91	24.46	24.86
3858	NYSE	ENB	Mon, Apr 12, 2010	24.70	24.91	24.54	24.79
3857	NYSE	ENB	Fri, Apr 9, 2010	24.55	24.83	24.46	24.68
3856	NYSE	ENB	Thu, Apr 8, 2010	24.30	24.71	24.17	24.60
3855	NYSE	ENB	Wed, Apr 7, 2010	24.48	24.56	24.28	24.40
3854	NYSE	ENB	Tue, Apr 6, 2010	24.33	24.50	24.32	24.45
3853	NYSE	ENB	Mon, Apr 5, 2010	24.38	24.40	24.27	24.31
3852	NYSE	ENB	Thu, Apr 1, 2010	24.09	24.34	23.94	24.21
3851	NYSE	ENB	Wed, Mar 31, 2010	24.09	24.22	23.84	23.88
3850	NYSE	ENB	Tue, Mar 30, 2010	23.92	24.06	23.86	23.96
3849	NYSE	ENB	Mon, Mar 29, 2010	23.84	23.85	23.60	23.83
3848	NYSE	ENB	Fri, Mar 26, 2010	23.91	23.98	23.47	23.67
3847	NYSE	ENB	Thu, Mar 25, 2010	24.07	24.17	23.90	23.98
3846	NYSE	ENB	Wed, Mar 24, 2010	24.19	24.25	23.84	23.91
3845	NYSE	ENB	Tue, Mar 23, 2010	23.91	24.41	23.91	24.27
3844	NYSE	ENB	Mon, Mar 22, 2010	23.61	24.00	23.56	23.87
3843	NYSE	ENB	Fri, Mar 19, 2010	24.16	24.17	23.61	23.87
3842	NYSE	ENB	Thu, Mar 18, 2010	24.20	24.43	23.96	24.06
3841	NYSE	ENB	Wed, Mar 17, 2010	24.20	24.38	24.12	24.19
3840	NYSE	ENB	Tue, Mar 16, 2010	23.88	24.14	23.75	24.12
3839	NYSE	ENB	Mon, Mar 15, 2010	23.68	23.87	23.59	23.83
3838	NYSE	ENB	Fri, Mar 12, 2010	23.70	23.78	23.59	23.77
3837	NYSE	ENB	Thu, Mar 11, 2010	23.38	23.58	23.30	23.58
3836	NYSE	ENB	Wed, Mar 10, 2010	23.47	23.58	23.34	23.49
3835	NYSE	ENB	Tue, Mar 9, 2010	23.33	23.57	23.33	23.53
3834	NYSE	ENB	Mon, Mar 8, 2010	23.26	23.35	23.13	23.27
3833	NYSE	ENB	Fri, Mar 5, 2010	23.05	23.25	22.98	23.10
3832	NYSE	ENB	Thu, Mar 4, 2010	22.75	22.99	22.74	22.87
3831	NYSE	ENB	Wed, Mar 3, 2010	22.67	22.83	22.67	22.74
3830	NYSE	ENB	Tue, Mar 2, 2010	22.77	22.80	22.56	22.59
3829	NYSE	ENB	Mon, Mar 1, 2010	22.27	22.70	22.21	22.66
3828	NYSE	ENB	Fri, Feb 26, 2010	22.03	22.18	21.87	22.14
3827	NYSE	ENB	Thu, Feb 25, 2010	21.70	22.06	21.65	22.04
3826	NYSE	ENB	Wed, Feb 24, 2010	21.86	21.97	21.83	21.96
3825	NYSE	ENB	Tue, Feb 23, 2010	22.18	22.19	21.78	21.87
3824	NYSE	ENB	Mon, Feb 22, 2010	22.26	22.48	22.14	22.16
3823	NYSE	ENB	Fri, Feb 19, 2010	22.19	22.43	22.19	22.26
3822	NYSE	ENB	Thu, Feb 18, 2010	22.52	22.60	22.35	22.37
3821	NYSE	ENB	Wed, Feb 17, 2010	22.45	22.59	22.34	22.53
3820	NYSE	ENB	Tue, Feb 16, 2010	22.52	22.54	22.16	22.40
3819	NYSE	ENB	Fri, Feb 12, 2010	21.94	22.28	21.92	22.23
3818	NYSE	ENB	Thu, Feb 11, 2010	21.90	22.15	21.82	22.07
3817	NYSE	ENB	Wed, Feb 10, 2010	21.83	21.88	21.56	21.81
3816	NYSE	ENB	Tue, Feb 9, 2010	21.88	22.04	21.64	21.99
3815	NYSE	ENB	Mon, Feb 8, 2010	21.86	21.97	21.69	21.69
3814	NYSE	ENB	Fri, Feb 5, 2010	22.17	22.31	21.61	21.92
3813	NYSE	ENB	Thu, Feb 4, 2010	22.24	22.24	21.94	22.05
3812	NYSE	ENB	Wed, Feb 3, 2010	22.19	22.61	22.17	22.47
3811	NYSE	ENB	Tue, Feb 2, 2010	21.96	22.30	21.83	22.19
3810	NYSE	ENB	Mon, Feb 1, 2010	21.74	21.96	21.65	21.86
3809	NYSE	ENB	Fri, Jan 29, 2010	21.90	22.02	21.62	21.74
3808	NYSE	ENB	Thu, Jan 28, 2010	22.07	22.17	21.68	21.90
3807	NYSE	ENB	Wed, Jan 27, 2010	21.76	21.91	21.72	21.88
3806	NYSE	ENB	Tue, Jan 26, 2010	21.96	22.08	21.66	21.88
3805	NYSE	ENB	Mon, Jan 25, 2010	22.48	22.48	21.81	22.12
3804	NYSE	ENB	Fri, Jan 22, 2010	22.50	22.50	21.95	22.03
3803	NYSE	ENB	Thu, Jan 21, 2010	22.66	22.72	22.27	22.59
3802	NYSE	ENB	Wed, Jan 20, 2010	22.56	22.73	22.32	22.71
3801	NYSE	ENB	Tue, Jan 19, 2010	22.77	22.85	22.62	22.66
3800	NYSE	ENB	Fri, Jan 15, 2010	22.68	22.70	22.50	22.65
3799	NYSE	ENB	Thu, Jan 14, 2010	22.62	22.73	22.58	22.63
3798	NYSE	ENB	Wed, Jan 13, 2010	22.67	22.71	22.53	22.66
3797	NYSE	ENB	Tue, Jan 12, 2010	22.63	22.72	22.53	22.62
3796	NYSE	ENB	Mon, Jan 11, 2010	23.15	23.15	22.64	22.77
3795	NYSE	ENB	Fri, Jan 8, 2010	22.91	23.05	22.76	22.97
3794	NYSE	ENB	Thu, Jan 7, 2010	22.90	22.99	22.48	22.81
3793	NYSE	ENB	Wed, Jan 6, 2010	23.47	23.65	22.80	22.94
3792	NYSE	ENB	Tue, Jan 5, 2010	23.13	23.37	23.08	23.33
3791	NYSE	ENB	Mon, Jan 4, 2010	23.45	23.45	22.87	23.09
3790	NYSE	ENB	Thu, Dec 31, 2009	23.07	23.26	23.07	23.11
3789	NYSE	ENB	Wed, Dec 30, 2009	22.82	22.95	22.73	22.91
3788	NYSE	ENB	Tue, Dec 29, 2009	22.82	23.07	22.82	22.97
3787	NYSE	ENB	Mon, Dec 28, 2009	22.72	22.80	22.54	22.68
3786	NYSE	ENB	Thu, Dec 24, 2009	22.55	22.67	22.26	22.56
3785	NYSE	ENB	Wed, Dec 23, 2009	22.56	22.80	22.47	22.53
3784	NYSE	ENB	Tue, Dec 22, 2009	22.43	22.52	22.29	22.38
3783	NYSE	ENB	Mon, Dec 21, 2009	22.71	23.10	22.30	22.33
3782	NYSE	ENB	Fri, Dec 18, 2009	22.63	22.86	22.41	22.63
3781	NYSE	ENB	Thu, Dec 17, 2009	22.83	22.83	22.29	22.56
3780	NYSE	ENB	Wed, Dec 16, 2009	22.79	23.12	22.79	22.87
3779	NYSE	ENB	Tue, Dec 15, 2009	22.74	22.88	22.73	22.78
3778	NYSE	ENB	Mon, Dec 14, 2009	22.75	22.87	22.63	22.83
3777	NYSE	ENB	Fri, Dec 11, 2009	22.77	23.22	22.67	22.84
3776	NYSE	ENB	Thu, Dec 10, 2009	22.57	22.79	22.52	22.79
3775	NYSE	ENB	Wed, Dec 9, 2009	22.09	22.49	21.90	22.49
3774	NYSE	ENB	Tue, Dec 8, 2009	21.96	22.22	21.76	22.14
3773	NYSE	ENB	Mon, Dec 7, 2009	21.64	22.19	21.56	22.10
3772	NYSE	ENB	Fri, Dec 4, 2009	22.18	22.35	21.62	21.67
3771	NYSE	ENB	Thu, Dec 3, 2009	21.38	22.18	21.38	21.93
3770	NYSE	ENB	Wed, Dec 2, 2009	22.24	22.24	21.85	22.01
3769	NYSE	ENB	Tue, Dec 1, 2009	22.02	22.39	21.95	22.24
3768	NYSE	ENB	Mon, Nov 30, 2009	21.27	21.42	21.20	21.38
3767	NYSE	ENB	Fri, Nov 27, 2009	21.02	21.23	20.54	21.18
3766	NYSE	ENB	Wed, Nov 25, 2009	20.96	21.46	20.96	21.45
3765	NYSE	ENB	Tue, Nov 24, 2009	20.89	20.99	20.68	20.80
3764	NYSE	ENB	Mon, Nov 23, 2009	20.93	21.22	20.91	20.98
3763	NYSE	ENB	Fri, Nov 20, 2009	20.50	20.78	20.47	20.66
3762	NYSE	ENB	Thu, Nov 19, 2009	20.94	21.03	20.56	20.70
3761	NYSE	ENB	Wed, Nov 18, 2009	21.03	21.35	20.91	21.02
3760	NYSE	ENB	Tue, Nov 17, 2009	20.60	21.04	20.49	20.98
3759	NYSE	ENB	Mon, Nov 16, 2009	20.75	20.83	20.64	20.74
3758	NYSE	ENB	Fri, Nov 13, 2009	20.39	20.63	20.31	20.63
3757	NYSE	ENB	Thu, Nov 12, 2009	20.43	20.53	20.23	20.29
3756	NYSE	ENB	Wed, Nov 11, 2009	20.64	20.75	20.58	20.68
3755	NYSE	ENB	Tue, Nov 10, 2009	20.33	20.61	20.29	20.54
3754	NYSE	ENB	Mon, Nov 9, 2009	20.28	20.45	20.23	20.44
3753	NYSE	ENB	Fri, Nov 6, 2009	20.04	20.25	19.78	19.86
3752	NYSE	ENB	Thu, Nov 5, 2009	20.15	20.27	19.99	20.27
3751	NYSE	ENB	Wed, Nov 4, 2009	19.90	20.28	19.90	20.07
3750	NYSE	ENB	Tue, Nov 3, 2009	19.38	19.62	19.16	19.56
3749	NYSE	ENB	Mon, Nov 2, 2009	19.33	19.56	19.21	19.41
3748	NYSE	ENB	Fri, Oct 30, 2009	19.28	19.61	19.15	19.42
3747	NYSE	ENB	Thu, Oct 29, 2009	19.36	19.52	19.18	19.45
3746	NYSE	ENB	Wed, Oct 28, 2009	19.40	19.55	19.16	19.28
3745	NYSE	ENB	Tue, Oct 27, 2009	19.65	19.67	19.39	19.52
3744	NYSE	ENB	Mon, Oct 26, 2009	20.01	20.14	19.49	19.60
3743	NYSE	ENB	Fri, Oct 23, 2009	20.21	20.21	19.88	20.04
3742	NYSE	ENB	Thu, Oct 22, 2009	20.39	20.39	20.05	20.27
3741	NYSE	ENB	Wed, Oct 21, 2009	20.32	20.66	20.32	20.33
3740	NYSE	ENB	Tue, Oct 20, 2009	20.60	20.60	20.33	20.45
3739	NYSE	ENB	Mon, Oct 19, 2009	20.57	20.74	20.36	20.70
3738	NYSE	ENB	Fri, Oct 16, 2009	20.51	20.54	20.33	20.48
3737	NYSE	ENB	Thu, Oct 15, 2009	20.65	20.90	20.56	20.63
3736	NYSE	ENB	Wed, Oct 14, 2009	20.89	21.14	20.78	20.81
3735	NYSE	ENB	Tue, Oct 13, 2009	20.53	20.73	20.48	20.67
3734	NYSE	ENB	Mon, Oct 12, 2009	20.64	20.68	20.36	20.39
3733	NYSE	ENB	Fri, Oct 9, 2009	20.05	20.60	20.05	20.51
3732	NYSE	ENB	Thu, Oct 8, 2009	19.75	20.10	19.74	20.05
3731	NYSE	ENB	Wed, Oct 7, 2009	19.45	19.61	19.25	19.60
3730	NYSE	ENB	Tue, Oct 6, 2009	19.34	19.54	19.21	19.43
3729	NYSE	ENB	Mon, Oct 5, 2009	18.73	19.23	18.73	19.17
3728	NYSE	ENB	Fri, Oct 2, 2009	18.82	18.97	18.60	18.85
3727	NYSE	ENB	Thu, Oct 1, 2009	19.49	19.49	18.84	18.87
3726	NYSE	ENB	Wed, Sep 30, 2009	19.27	19.48	18.99	19.40
3725	NYSE	ENB	Tue, Sep 29, 2009	19.07	19.17	18.93	19.02
3724	NYSE	ENB	Mon, Sep 28, 2009	18.83	19.22	18.82	19.14
3723	NYSE	ENB	Fri, Sep 25, 2009	19.05	19.15	18.80	18.81
3722	NYSE	ENB	Thu, Sep 24, 2009	19.26	19.35	18.76	18.96
3721	NYSE	ENB	Wed, Sep 23, 2009	18.99	19.50	18.99	19.21
3720	NYSE	ENB	Tue, Sep 22, 2009	19.08	19.09	18.84	19.06
3719	NYSE	ENB	Mon, Sep 21, 2009	18.81	18.97	18.65	18.91
3718	NYSE	ENB	Fri, Sep 18, 2009	18.91	19.06	18.81	19.02
3717	NYSE	ENB	Thu, Sep 17, 2009	19.10	19.23	18.88	18.97
3716	NYSE	ENB	Wed, Sep 16, 2009	19.30	19.33	18.98	19.07
3715	NYSE	ENB	Tue, Sep 15, 2009	19.00	19.25	18.99	19.25
3714	NYSE	ENB	Mon, Sep 14, 2009	18.57	18.98	18.53	18.96
3713	NYSE	ENB	Fri, Sep 11, 2009	18.69	18.76	18.56	18.76
3712	NYSE	ENB	Thu, Sep 10, 2009	18.64	18.70	18.56	18.66
3711	NYSE	ENB	Wed, Sep 9, 2009	18.90	18.93	18.54	18.63
3710	NYSE	ENB	Tue, Sep 8, 2009	19.09	19.09	18.77	18.84
3709	NYSE	ENB	Fri, Sep 4, 2009	18.45	18.73	18.44	18.68
3708	NYSE	ENB	Thu, Sep 3, 2009	18.33	18.58	18.28	18.33
3707	NYSE	ENB	Wed, Sep 2, 2009	18.38	18.38	18.16	18.18
3706	NYSE	ENB	Tue, Sep 1, 2009	18.65	18.73	18.27	18.46
3705	NYSE	ENB	Mon, Aug 31, 2009	18.44	18.69	18.30	18.61
3704	NYSE	ENB	Fri, Aug 28, 2009	18.88	18.93	18.60	18.71
3703	NYSE	ENB	Thu, Aug 27, 2009	18.60	18.82	18.37	18.76
3702	NYSE	ENB	Wed, Aug 26, 2009	18.78	18.78	18.53	18.64
3701	NYSE	ENB	Tue, Aug 25, 2009	19.17	19.49	18.75	18.80
3700	NYSE	ENB	Mon, Aug 24, 2009	19.17	19.17	18.92	19.02
3699	NYSE	ENB	Fri, Aug 21, 2009	19.00	19.04	18.81	18.87
3698	NYSE	ENB	Thu, Aug 20, 2009	18.76	18.87	18.73	18.83
3697	NYSE	ENB	Wed, Aug 19, 2009	18.43	18.87	18.38	18.86
3696	NYSE	ENB	Tue, Aug 18, 2009	18.48	18.80	18.42	18.79
3695	NYSE	ENB	Mon, Aug 17, 2009	18.51	18.61	18.32	18.54
3694	NYSE	ENB	Fri, Aug 14, 2009	19.01	19.01	18.63	18.85
3693	NYSE	ENB	Thu, Aug 13, 2009	18.91	19.05	18.73	18.85
3692	NYSE	ENB	Wed, Aug 12, 2009	18.64	19.13	18.64	19.04
3691	NYSE	ENB	Tue, Aug 11, 2009	18.92	19.08	18.65	18.72
3690	NYSE	ENB	Mon, Aug 10, 2009	19.29	19.33	19.08	19.20
3689	NYSE	ENB	Fri, Aug 7, 2009	19.47	19.47	19.16	19.41
3688	NYSE	ENB	Thu, Aug 6, 2009	19.54	19.54	19.16	19.25
3687	NYSE	ENB	Wed, Aug 5, 2009	19.59	19.75	19.46	19.58
3686	NYSE	ENB	Tue, Aug 4, 2009	19.48	19.80	19.46	19.65
3685	NYSE	ENB	Mon, Aug 3, 2009	19.53	19.58	19.33	19.36
3684	NYSE	ENB	Fri, Jul 31, 2009	18.75	19.54	18.74	19.42
3683	NYSE	ENB	Thu, Jul 30, 2009	18.32	18.76	18.27	18.71
3682	NYSE	ENB	Wed, Jul 29, 2009	18.22	18.27	18.05	18.20
3681	NYSE	ENB	Tue, Jul 28, 2009	18.22	18.34	17.98	18.25
3680	NYSE	ENB	Mon, Jul 27, 2009	18.30	18.46	18.12	18.22
3679	NYSE	ENB	Fri, Jul 24, 2009	18.32	18.35	18.16	18.27
3678	NYSE	ENB	Thu, Jul 23, 2009	18.14	18.35	18.05	18.22
3677	NYSE	ENB	Wed, Jul 22, 2009	18.03	18.18	17.98	17.99
3676	NYSE	ENB	Tue, Jul 21, 2009	18.28	18.31	17.87	17.97
3675	NYSE	ENB	Mon, Jul 20, 2009	18.38	18.38	18.00	18.02
3674	NYSE	ENB	Fri, Jul 17, 2009	18.09	18.14	17.96	18.04
3673	NYSE	ENB	Thu, Jul 16, 2009	17.76	18.00	17.74	17.97
3672	NYSE	ENB	Wed, Jul 15, 2009	17.56	17.94	17.56	17.81
3671	NYSE	ENB	Tue, Jul 14, 2009	17.18	17.37	17.02	17.34
3670	NYSE	ENB	Mon, Jul 13, 2009	16.78	17.02	16.63	16.98
3669	NYSE	ENB	Fri, Jul 10, 2009	16.98	17.06	16.77	16.88
3668	NYSE	ENB	Thu, Jul 9, 2009	16.88	17.19	16.78	17.06
3667	NYSE	ENB	Wed, Jul 8, 2009	16.63	16.88	16.40	16.64
3666	NYSE	ENB	Tue, Jul 7, 2009	17.09	17.33	16.63	16.64
3665	NYSE	ENB	Mon, Jul 6, 2009	17.27	17.28	17.02	17.26
3664	NYSE	ENB	Thu, Jul 2, 2009	17.46	17.62	17.33	17.34
3663	NYSE	ENB	Wed, Jul 1, 2009	17.59	17.70	17.48	17.52
3662	NYSE	ENB	Tue, Jun 30, 2009	17.52	17.65	17.21	17.37
3661	NYSE	ENB	Mon, Jun 29, 2009	17.44	17.56	17.33	17.49
3660	NYSE	ENB	Fri, Jun 26, 2009	17.44	17.70	17.39	17.57
3659	NYSE	ENB	Thu, Jun 25, 2009	17.09	17.60	17.06	17.51
3658	NYSE	ENB	Wed, Jun 24, 2009	16.81	17.16	16.80	17.12
3657	NYSE	ENB	Tue, Jun 23, 2009	16.61	16.83	16.42	16.81
3656	NYSE	ENB	Mon, Jun 22, 2009	17.16	17.16	16.55	16.55
3655	NYSE	ENB	Fri, Jun 19, 2009	17.01	17.27	17.01	17.16
3654	NYSE	ENB	Thu, Jun 18, 2009	17.04	17.13	16.89	16.96
3653	NYSE	ENB	Wed, Jun 17, 2009	17.15	17.15	16.65	17.03
3652	NYSE	ENB	Tue, Jun 16, 2009	17.71	17.74	17.15	17.28
3651	NYSE	ENB	Mon, Jun 15, 2009	17.79	17.79	17.21	17.46
3650	NYSE	ENB	Fri, Jun 12, 2009	17.87	17.96	17.65	17.88
3649	NYSE	ENB	Thu, Jun 11, 2009	17.78	18.18	17.78	18.01
3648	NYSE	ENB	Wed, Jun 10, 2009	17.84	17.84	17.42	17.61
3647	NYSE	ENB	Tue, Jun 9, 2009	17.74	17.96	17.71	17.77
3646	NYSE	ENB	Mon, Jun 8, 2009	17.42	17.72	17.21	17.64
3645	NYSE	ENB	Fri, Jun 5, 2009	17.84	17.85	17.29	17.43
3644	NYSE	ENB	Thu, Jun 4, 2009	17.59	18.02	17.57	17.94
3643	NYSE	ENB	Wed, Jun 3, 2009	17.68	17.88	17.48	17.52
3642	NYSE	ENB	Tue, Jun 2, 2009	17.63	18.07	17.63	18.03
3641	NYSE	ENB	Mon, Jun 1, 2009	17.78	17.89	17.66	17.71
3640	NYSE	ENB	Fri, May 29, 2009	17.44	17.78	17.43	17.76
3639	NYSE	ENB	Thu, May 28, 2009	17.02	17.27	16.90	17.18
3638	NYSE	ENB	Wed, May 27, 2009	17.02	17.14	16.91	16.94
3637	NYSE	ENB	Tue, May 26, 2009	16.50	16.97	16.47	16.96
3636	NYSE	ENB	Fri, May 22, 2009	16.64	16.86	16.58	16.67
3635	NYSE	ENB	Thu, May 21, 2009	16.45	16.54	16.28	16.45
3634	NYSE	ENB	Wed, May 20, 2009	16.35	16.66	16.35	16.54
3633	NYSE	ENB	Tue, May 19, 2009	16.10	16.30	16.02	16.15
3632	NYSE	ENB	Mon, May 18, 2009	15.77	16.11	15.77	16.06
3631	NYSE	ENB	Fri, May 15, 2009	15.76	15.94	15.64	15.67
3630	NYSE	ENB	Thu, May 14, 2009	15.66	15.88	15.62	15.79
3629	NYSE	ENB	Wed, May 13, 2009	15.90	16.05	15.54	15.56
3628	NYSE	ENB	Tue, May 12, 2009	16.36	16.36	16.02	16.18
3627	NYSE	ENB	Mon, May 11, 2009	15.92	16.32	15.82	16.31
3626	NYSE	ENB	Fri, May 8, 2009	16.19	16.22	15.83	15.98
3625	NYSE	ENB	Thu, May 7, 2009	16.64	16.64	15.85	15.94
3624	NYSE	ENB	Wed, May 6, 2009	16.51	16.56	16.24	16.47
3623	NYSE	ENB	Tue, May 5, 2009	16.40	16.46	16.18	16.24
3622	NYSE	ENB	Mon, May 4, 2009	16.00	16.39	15.93	16.39
3621	NYSE	ENB	Fri, May 1, 2009	15.53	15.92	15.41	15.87
3620	NYSE	ENB	Thu, Apr 30, 2009	15.45	15.70	15.36	15.43
3619	NYSE	ENB	Wed, Apr 29, 2009	15.11	15.49	15.11	15.30
3618	NYSE	ENB	Tue, Apr 28, 2009	15.17	15.26	15.07	15.10
3617	NYSE	ENB	Mon, Apr 27, 2009	15.24	15.42	15.16	15.22
3616	NYSE	ENB	Fri, Apr 24, 2009	15.21	15.34	15.16	15.24
3615	NYSE	ENB	Thu, Apr 23, 2009	14.91	15.09	14.82	15.08
3614	NYSE	ENB	Wed, Apr 22, 2009	14.85	15.13	14.82	14.92
3613	NYSE	ENB	Tue, Apr 21, 2009	14.63	14.98	14.63	14.94
3612	NYSE	ENB	Mon, Apr 20, 2009	15.08	15.09	14.75	14.80
3611	NYSE	ENB	Fri, Apr 17, 2009	14.96	15.41	14.96	15.34
3610	NYSE	ENB	Thu, Apr 16, 2009	15.00	15.14	14.90	15.04
3609	NYSE	ENB	Wed, Apr 15, 2009	14.75	14.98	14.71	14.96
3608	NYSE	ENB	Tue, Apr 14, 2009	14.91	14.93	14.78	14.82
3607	NYSE	ENB	Mon, Apr 13, 2009	14.84	14.98	14.75	14.92
3606	NYSE	ENB	Thu, Apr 9, 2009	15.05	15.13	14.75	14.88
3605	NYSE	ENB	Wed, Apr 8, 2009	14.52	14.81	14.52	14.80
3604	NYSE	ENB	Tue, Apr 7, 2009	14.60	14.71	14.55	14.62
3603	NYSE	ENB	Mon, Apr 6, 2009	14.80	14.86	14.51	14.74
3602	NYSE	ENB	Fri, Apr 3, 2009	14.79	14.91	14.72	14.85
3601	NYSE	ENB	Thu, Apr 2, 2009	14.76	14.96	14.70	14.79
3600	NYSE	ENB	Wed, Apr 1, 2009	14.20	14.46	14.17	14.41
3599	NYSE	ENB	Tue, Mar 31, 2009	14.30	14.53	14.17	14.40
3598	NYSE	ENB	Mon, Mar 30, 2009	14.25	14.33	13.99	14.11
3597	NYSE	ENB	Fri, Mar 27, 2009	15.17	15.17	14.58	14.68
3596	NYSE	ENB	Thu, Mar 26, 2009	15.27	15.49	15.02	15.18
3595	NYSE	ENB	Wed, Mar 25, 2009	15.43	15.50	15.06	15.26
3594	NYSE	ENB	Tue, Mar 24, 2009	15.66	15.79	15.17	15.26
3593	NYSE	ENB	Mon, Mar 23, 2009	15.84	15.98	15.68	15.89
3592	NYSE	ENB	Fri, Mar 20, 2009	15.54	15.75	15.41	15.44
3591	NYSE	ENB	Thu, Mar 19, 2009	15.97	16.13	15.49	15.55
3590	NYSE	ENB	Wed, Mar 18, 2009	15.74	15.87	15.27	15.73
3589	NYSE	ENB	Tue, Mar 17, 2009	14.86	15.76	14.72	15.76
3588	NYSE	ENB	Mon, Mar 16, 2009	14.66	15.24	14.62	14.93
3587	NYSE	ENB	Fri, Mar 13, 2009	14.62	14.76	14.46	14.64
3586	NYSE	ENB	Thu, Mar 12, 2009	14.33	14.68	14.26	14.62
3585	NYSE	ENB	Wed, Mar 11, 2009	14.49	14.50	14.23	14.38
3584	NYSE	ENB	Tue, Mar 10, 2009	14.15	14.61	14.15	14.39
3583	NYSE	ENB	Mon, Mar 9, 2009	13.90	14.24	13.75	14.03
3582	NYSE	ENB	Fri, Mar 6, 2009	14.03	14.40	13.85	14.09
3581	NYSE	ENB	Thu, Mar 5, 2009	14.16	14.31	13.82	13.98
3580	NYSE	ENB	Wed, Mar 4, 2009	14.34	14.63	14.06	14.48
3579	NYSE	ENB	Tue, Mar 3, 2009	14.34	14.48	13.89	13.96
3578	NYSE	ENB	Mon, Mar 2, 2009	14.63	14.72	14.07	14.28
3577	NYSE	ENB	Fri, Feb 27, 2009	15.14	15.21	14.81	14.90
3576	NYSE	ENB	Thu, Feb 26, 2009	15.41	15.76	15.25	15.50
3575	NYSE	ENB	Wed, Feb 25, 2009	15.28	15.43	14.92	15.22
3574	NYSE	ENB	Tue, Feb 24, 2009	15.40	15.70	15.04	15.36
3573	NYSE	ENB	Mon, Feb 23, 2009	16.18	16.29	15.32	15.39
3572	NYSE	ENB	Fri, Feb 20, 2009	15.88	16.66	15.75	16.11
3571	NYSE	ENB	Thu, Feb 19, 2009	16.13	16.36	16.02	16.28
3570	NYSE	ENB	Wed, Feb 18, 2009	16.15	16.15	15.78	15.91
3569	NYSE	ENB	Tue, Feb 17, 2009	16.50	16.50	15.93	16.07
3568	NYSE	ENB	Fri, Feb 13, 2009	17.25	17.25	16.63	16.78
3567	NYSE	ENB	Thu, Feb 12, 2009	16.59	16.75	16.35	16.75
3566	NYSE	ENB	Wed, Feb 11, 2009	16.64	16.91	16.52	16.70
3565	NYSE	ENB	Tue, Feb 10, 2009	17.31	17.48	16.72	16.87
3564	NYSE	ENB	Mon, Feb 9, 2009	17.34	17.64	17.25	17.41
3563	NYSE	ENB	Fri, Feb 6, 2009	16.63	17.33	16.48	17.18
3562	NYSE	ENB	Thu, Feb 5, 2009	16.76	16.99	16.62	16.83
3561	NYSE	ENB	Wed, Feb 4, 2009	16.59	17.04	16.54	16.79
3560	NYSE	ENB	Tue, Feb 3, 2009	16.26	16.67	16.26	16.62
3559	NYSE	ENB	Mon, Feb 2, 2009	16.19	16.40	16.02	16.32
3558	NYSE	ENB	Fri, Jan 30, 2009	16.62	16.64	16.06	16.40
3557	NYSE	ENB	Thu, Jan 29, 2009	16.70	16.96	16.56	16.66
3556	NYSE	ENB	Wed, Jan 28, 2009	16.66	16.87	16.49	16.67
3555	NYSE	ENB	Tue, Jan 27, 2009	16.24	16.40	16.05	16.30
3554	NYSE	ENB	Mon, Jan 26, 2009	16.14	16.40	16.02	16.25
3553	NYSE	ENB	Fri, Jan 23, 2009	15.39	16.04	15.37	15.93
3552	NYSE	ENB	Thu, Jan 22, 2009	15.67	15.87	15.35	15.71
3551	NYSE	ENB	Wed, Jan 21, 2009	15.85	16.00	15.35	15.98
3550	NYSE	ENB	Tue, Jan 20, 2009	16.30	16.32	15.64	15.73
3549	NYSE	ENB	Fri, Jan 16, 2009	16.22	16.28	15.86	16.21
3548	NYSE	ENB	Thu, Jan 15, 2009	15.95	16.21	15.63	16.11
3547	NYSE	ENB	Wed, Jan 14, 2009	15.97	16.15	15.83	15.96
3546	NYSE	ENB	Tue, Jan 13, 2009	16.15	16.38	15.93	16.30
3545	NYSE	ENB	Mon, Jan 12, 2009	16.53	16.57	16.06	16.15
3544	NYSE	ENB	Fri, Jan 9, 2009	16.86	16.88	16.51	16.61
3543	NYSE	ENB	Thu, Jan 8, 2009	16.54	17.02	16.33	17.02
3542	NYSE	ENB	Wed, Jan 7, 2009	16.78	16.93	16.33	16.46
3541	NYSE	ENB	Tue, Jan 6, 2009	17.16	17.20	16.69	16.75
3540	NYSE	ENB	Mon, Jan 5, 2009	16.71	17.12	16.71	16.88
3539	NYSE	ENB	Fri, Jan 2, 2009	16.28	16.76	16.20	16.62
3538	NYSE	ENB	Wed, Dec 31, 2008	16.10	16.28	15.82	16.24
3537	NYSE	ENB	Tue, Dec 30, 2008	15.86	16.15	15.67	16.12
3536	NYSE	ENB	Mon, Dec 29, 2008	16.15	16.15	15.69	15.81
3535	NYSE	ENB	Fri, Dec 26, 2008	16.00	16.19	15.69	16.06
3534	NYSE	ENB	Wed, Dec 24, 2008	16.17	16.17	15.85	16.03
3533	NYSE	ENB	Tue, Dec 23, 2008	16.20	16.32	15.83	16.05
3532	NYSE	ENB	Mon, Dec 22, 2008	16.42	16.46	15.75	16.13
3531	NYSE	ENB	Fri, Dec 19, 2008	16.08	16.53	16.08	16.20
3530	NYSE	ENB	Thu, Dec 18, 2008	16.43	16.70	16.00	16.31
3529	NYSE	ENB	Wed, Dec 17, 2008	16.46	16.70	16.13	16.27
3528	NYSE	ENB	Tue, Dec 16, 2008	16.04	16.61	16.04	16.57
3527	NYSE	ENB	Mon, Dec 15, 2008	16.04	16.26	15.73	15.96
3526	NYSE	ENB	Fri, Dec 12, 2008	15.36	16.05	15.36	15.98
3525	NYSE	ENB	Thu, Dec 11, 2008	15.44	16.27	15.44	15.72
3524	NYSE	ENB	Wed, Dec 10, 2008	15.67	15.74	15.14	15.48
3523	NYSE	ENB	Tue, Dec 9, 2008	15.42	15.87	15.16	15.21
3522	NYSE	ENB	Mon, Dec 8, 2008	15.57	15.97	15.43	15.78
3521	NYSE	ENB	Fri, Dec 5, 2008	14.54	15.02	14.35	14.97
3520	NYSE	ENB	Thu, Dec 4, 2008	15.02	15.35	14.67	14.86
3519	NYSE	ENB	Wed, Dec 3, 2008	14.38	15.11	14.17	15.03
3518	NYSE	ENB	Tue, Dec 2, 2008	15.17	15.24	14.34	14.60
3517	NYSE	ENB	Mon, Dec 1, 2008	15.08	15.53	14.82	15.14
3516	NYSE	ENB	Fri, Nov 28, 2008	14.69	14.81	14.59	14.80
3515	NYSE	ENB	Wed, Nov 26, 2008	14.73	14.91	14.38	14.82
3514	NYSE	ENB	Tue, Nov 25, 2008	15.26	15.45	14.58	14.93
3513	NYSE	ENB	Mon, Nov 24, 2008	14.49	15.13	14.27	14.82
3512	NYSE	ENB	Fri, Nov 21, 2008	13.66	14.34	13.15	14.28
3511	NYSE	ENB	Thu, Nov 20, 2008	14.12	14.26	13.28	13.31
3510	NYSE	ENB	Wed, Nov 19, 2008	15.09	15.28	14.24	14.26
3509	NYSE	ENB	Tue, Nov 18, 2008	15.55	15.74	14.70	15.11
3508	NYSE	ENB	Mon, Nov 17, 2008	16.02	16.51	15.85	15.95
3507	NYSE	ENB	Fri, Nov 14, 2008	16.17	16.56	15.97	16.09
3506	NYSE	ENB	Thu, Nov 13, 2008	16.12	16.46	15.14	16.46
3505	NYSE	ENB	Wed, Nov 12, 2008	16.78	16.78	15.82	15.90
3504	NYSE	ENB	Tue, Nov 11, 2008	16.78	17.26	16.68	16.97
3503	NYSE	ENB	Mon, Nov 10, 2008	17.24	17.58	16.80	17.09
3502	NYSE	ENB	Fri, Nov 7, 2008	17.54	17.67	16.86	17.14
3501	NYSE	ENB	Thu, Nov 6, 2008	17.80	18.05	16.81	17.14
3500	NYSE	ENB	Wed, Nov 5, 2008	18.42	18.69	17.80	17.94
3499	NYSE	ENB	Tue, Nov 4, 2008	18.02	18.60	17.97	18.41
3498	NYSE	ENB	Mon, Nov 3, 2008	17.43	17.60	17.16	17.45
3497	NYSE	ENB	Fri, Oct 31, 2008	17.25	17.65	16.58	17.30
3496	NYSE	ENB	Thu, Oct 30, 2008	16.73	17.28	16.35	17.19
3495	NYSE	ENB	Wed, Oct 29, 2008	15.61	16.74	15.49	16.17
3494	NYSE	ENB	Tue, Oct 28, 2008	14.81	15.41	14.23	15.33
3493	NYSE	ENB	Mon, Oct 27, 2008	14.88	15.34	14.47	14.52
3492	NYSE	ENB	Fri, Oct 24, 2008	14.60	15.32	14.04	15.10
3491	NYSE	ENB	Thu, Oct 23, 2008	15.32	15.99	14.79	15.63
3490	NYSE	ENB	Wed, Oct 22, 2008	16.32	16.37	15.19	15.68
3489	NYSE	ENB	Tue, Oct 21, 2008	16.51	16.95	16.23	16.61
3488	NYSE	ENB	Mon, Oct 20, 2008	15.71	16.95	15.71	16.95
3487	NYSE	ENB	Fri, Oct 17, 2008	14.50	16.07	14.37	15.63
3486	NYSE	ENB	Thu, Oct 16, 2008	14.53	14.92	13.80	14.92
3485	NYSE	ENB	Wed, Oct 15, 2008	15.73	16.20	14.48	14.55
3484	NYSE	ENB	Tue, Oct 14, 2008	17.45	18.35	15.93	16.46
3483	NYSE	ENB	Mon, Oct 13, 2008	14.99	17.08	14.99	17.06
3482	NYSE	ENB	Fri, Oct 10, 2008	14.53	15.24	13.16	14.90
3481	NYSE	ENB	Thu, Oct 9, 2008	16.76	17.18	15.17	15.43
3480	NYSE	ENB	Wed, Oct 8, 2008	15.85	17.11	15.85	16.78
3479	NYSE	ENB	Tue, Oct 7, 2008	18.30	18.30	16.61	16.61
3478	NYSE	ENB	Mon, Oct 6, 2008	17.78	17.83	16.30	17.35
3477	NYSE	ENB	Fri, Oct 3, 2008	19.04	19.45	18.04	18.16
3476	NYSE	ENB	Thu, Oct 2, 2008	18.98	19.20	18.49	18.87
3475	NYSE	ENB	Wed, Oct 1, 2008	18.65	19.40	18.65	19.28
3474	NYSE	ENB	Tue, Sep 30, 2008	18.57	19.35	18.57	19.05
3473	NYSE	ENB	Mon, Sep 29, 2008	19.26	19.36	17.99	18.47
3472	NYSE	ENB	Fri, Sep 26, 2008	19.36	19.70	19.24	19.62
3471	NYSE	ENB	Thu, Sep 25, 2008	19.63	19.63	19.26	19.51
3470	NYSE	ENB	Wed, Sep 24, 2008	19.95	20.11	19.45	19.50
3469	NYSE	ENB	Tue, Sep 23, 2008	20.00	20.29	19.63	19.87
3468	NYSE	ENB	Mon, Sep 22, 2008	19.91	20.62	19.91	19.93
3467	NYSE	ENB	Fri, Sep 19, 2008	19.31	20.41	19.31	20.09
3466	NYSE	ENB	Thu, Sep 18, 2008	19.29	20.05	19.12	19.73
3465	NYSE	ENB	Wed, Sep 17, 2008	19.19	19.48	18.87	19.09
3464	NYSE	ENB	Tue, Sep 16, 2008	18.69	19.55	18.50	19.42
3463	NYSE	ENB	Mon, Sep 15, 2008	18.56	19.13	18.20	18.95
3462	NYSE	ENB	Fri, Sep 12, 2008	18.57	19.05	18.57	18.87
3461	NYSE	ENB	Thu, Sep 11, 2008	18.64	18.66	18.28	18.63
3460	NYSE	ENB	Wed, Sep 10, 2008	18.67	19.15	18.52	18.70
3459	NYSE	ENB	Tue, Sep 9, 2008	19.62	19.79	18.45	18.72
3458	NYSE	ENB	Mon, Sep 8, 2008	20.29	20.29	19.28	19.57
3457	NYSE	ENB	Fri, Sep 5, 2008	19.74	19.74	19.17	19.35
3456	NYSE	ENB	Thu, Sep 4, 2008	20.46	20.50	19.59	19.62
3455	NYSE	ENB	Wed, Sep 3, 2008	20.63	20.63	19.81	20.40
3454	NYSE	ENB	Tue, Sep 2, 2008	20.88	20.88	20.49	20.55
3453	NYSE	ENB	Fri, Aug 29, 2008	20.97	21.10	20.89	20.97
3452	NYSE	ENB	Thu, Aug 28, 2008	21.24	21.25	20.78	21.13
3451	NYSE	ENB	Wed, Aug 27, 2008	20.90	21.22	20.85	21.16
3450	NYSE	ENB	Tue, Aug 26, 2008	20.72	20.91	20.62	20.78
3449	NYSE	ENB	Mon, Aug 25, 2008	20.90	20.94	20.77	20.89
3448	NYSE	ENB	Fri, Aug 22, 2008	20.86	21.14	20.83	20.93
3447	NYSE	ENB	Thu, Aug 21, 2008	20.76	21.16	20.46	21.05
3446	NYSE	ENB	Wed, Aug 20, 2008	20.43	20.72	20.38	20.54
3445	NYSE	ENB	Tue, Aug 19, 2008	20.28	20.76	20.24	20.47
3444	NYSE	ENB	Mon, Aug 18, 2008	20.38	20.51	20.21	20.39
3443	NYSE	ENB	Fri, Aug 15, 2008	20.49	20.49	20.05	20.20
3442	NYSE	ENB	Thu, Aug 14, 2008	20.26	20.54	20.15	20.51
3441	NYSE	ENB	Wed, Aug 13, 2008	20.55	20.61	20.15	20.36
3440	NYSE	ENB	Tue, Aug 12, 2008	21.02	21.10	20.71	20.85
3439	NYSE	ENB	Mon, Aug 11, 2008	20.73	20.86	20.44	20.86
3438	NYSE	ENB	Fri, Aug 8, 2008	20.94	20.99	20.61	20.85
3437	NYSE	ENB	Thu, Aug 7, 2008	21.01	21.41	21.01	21.19
3436	NYSE	ENB	Wed, Aug 6, 2008	21.02	21.31	20.94	21.00
3435	NYSE	ENB	Tue, Aug 5, 2008	21.15	21.38	20.86	21.15
3434	NYSE	ENB	Mon, Aug 4, 2008	21.50	21.59	21.14	21.32
3433	NYSE	ENB	Fri, Aug 1, 2008	22.07	22.10	21.33	21.47
3432	NYSE	ENB	Thu, Jul 31, 2008	21.32	22.41	21.18	21.94
3431	NYSE	ENB	Wed, Jul 30, 2008	21.27	21.56	20.90	21.45
3430	NYSE	ENB	Tue, Jul 29, 2008	20.89	21.21	20.63	21.12
3429	NYSE	ENB	Mon, Jul 28, 2008	21.25	21.50	20.95	21.02
3428	NYSE	ENB	Fri, Jul 25, 2008	21.29	21.38	20.95	21.20
3427	NYSE	ENB	Thu, Jul 24, 2008	21.37	21.78	21.00	21.13
3426	NYSE	ENB	Wed, Jul 23, 2008	21.54	21.65	21.16	21.37
3425	NYSE	ENB	Tue, Jul 22, 2008	21.20	21.74	21.20	21.73
3424	NYSE	ENB	Mon, Jul 21, 2008	21.16	21.46	21.16	21.26
3423	NYSE	ENB	Fri, Jul 18, 2008	21.08	21.40	20.85	20.91
3422	NYSE	ENB	Thu, Jul 17, 2008	21.38	21.62	20.53	20.87
3421	NYSE	ENB	Wed, Jul 16, 2008	21.08	21.44	20.88	21.26
3420	NYSE	ENB	Tue, Jul 15, 2008	21.60	21.65	21.08	21.19
3419	NYSE	ENB	Mon, Jul 14, 2008	21.00	21.96	21.00	21.72
3418	NYSE	ENB	Fri, Jul 11, 2008	20.49	21.02	20.44	20.94
3417	NYSE	ENB	Thu, Jul 10, 2008	20.52	20.77	20.34	20.62
3416	NYSE	ENB	Wed, Jul 9, 2008	20.60	20.79	20.36	20.39
3415	NYSE	ENB	Tue, Jul 8, 2008	20.50	20.50	20.15	20.45
3414	NYSE	ENB	Mon, Jul 7, 2008	21.12	21.12	20.43	20.57
3413	NYSE	ENB	Thu, Jul 3, 2008	21.46	21.63	20.79	21.31
3412	NYSE	ENB	Wed, Jul 2, 2008	22.03	22.23	21.43	21.51
3411	NYSE	ENB	Tue, Jul 1, 2008	21.36	22.00	21.31	21.80
3410	NYSE	ENB	Mon, Jun 30, 2008	21.74	21.96	21.46	21.59
3409	NYSE	ENB	Fri, Jun 27, 2008	22.61	22.61	21.38	21.48
3408	NYSE	ENB	Thu, Jun 26, 2008	22.06	22.10	21.55	21.79
3407	NYSE	ENB	Wed, Jun 25, 2008	21.99	22.12	21.66	22.01
3406	NYSE	ENB	Tue, Jun 24, 2008	22.04	22.12	21.68	21.80
3405	NYSE	ENB	Mon, Jun 23, 2008	22.32	22.49	22.08	22.26
3404	NYSE	ENB	Fri, Jun 20, 2008	22.28	22.37	21.96	22.03
3403	NYSE	ENB	Thu, Jun 19, 2008	22.67	22.70	22.15	22.23
3402	NYSE	ENB	Wed, Jun 18, 2008	22.22	22.69	22.19	22.66
3401	NYSE	ENB	Tue, Jun 17, 2008	21.86	22.39	21.84	22.32
3400	NYSE	ENB	Mon, Jun 16, 2008	21.83	21.95	21.71	21.85
3399	NYSE	ENB	Fri, Jun 13, 2008	21.45	21.75	21.45	21.65
3398	NYSE	ENB	Thu, Jun 12, 2008	21.90	21.93	21.55	21.58
3397	NYSE	ENB	Wed, Jun 11, 2008	21.81	22.09	21.81	21.93
3396	NYSE	ENB	Tue, Jun 10, 2008	22.11	22.21	21.63	21.78
3395	NYSE	ENB	Mon, Jun 9, 2008	22.33	22.65	22.21	22.31
3394	NYSE	ENB	Fri, Jun 6, 2008	22.48	22.67	22.39	22.41
3393	NYSE	ENB	Thu, Jun 5, 2008	22.52	22.52	22.15	22.38
3392	NYSE	ENB	Wed, Jun 4, 2008	22.66	22.74	22.31	22.52
3391	NYSE	ENB	Tue, Jun 3, 2008	22.58	23.38	22.41	22.55
3390	NYSE	ENB	Mon, Jun 2, 2008	22.10	22.45	21.97	22.45
3389	NYSE	ENB	Fri, May 30, 2008	22.62	22.74	22.15	22.31
3388	NYSE	ENB	Thu, May 29, 2008	22.68	22.97	22.62	22.68
3387	NYSE	ENB	Wed, May 28, 2008	22.07	22.67	22.07	22.45
3386	NYSE	ENB	Tue, May 27, 2008	22.70	22.70	21.95	22.16
3385	NYSE	ENB	Fri, May 23, 2008	22.72	23.00	22.59	22.85
3384	NYSE	ENB	Thu, May 22, 2008	22.94	23.00	22.74	22.83
3383	NYSE	ENB	Wed, May 21, 2008	22.95	23.11	22.72	22.83
3382	NYSE	ENB	Tue, May 20, 2008	22.31	22.94	22.30	22.84
3381	NYSE	ENB	Mon, May 19, 2008	22.11	22.38	22.11	22.26
3380	NYSE	ENB	Fri, May 16, 2008	22.36	22.40	22.08	22.24
3379	NYSE	ENB	Thu, May 15, 2008	22.02	22.19	21.85	22.12
3378	NYSE	ENB	Wed, May 14, 2008	21.87	22.07	21.83	21.97
3377	NYSE	ENB	Tue, May 13, 2008	21.89	21.89	21.58	21.70
3376	NYSE	ENB	Mon, May 12, 2008	21.94	22.06	21.63	22.04
3375	NYSE	ENB	Fri, May 9, 2008	21.46	22.00	21.44	21.86
3374	NYSE	ENB	Thu, May 8, 2008	21.17	21.40	21.09	21.27
3373	NYSE	ENB	Wed, May 7, 2008	20.99	21.52	20.93	21.35
3372	NYSE	ENB	Tue, May 6, 2008	20.48	20.92	20.38	20.85
3371	NYSE	ENB	Mon, May 5, 2008	20.59	20.72	20.40	20.44
3370	NYSE	ENB	Fri, May 2, 2008	20.43	20.66	20.34	20.50
3369	NYSE	ENB	Thu, May 1, 2008	20.51	20.53	20.13	20.31
3368	NYSE	ENB	Wed, Apr 30, 2008	20.47	20.82	20.36	20.59
3367	NYSE	ENB	Tue, Apr 29, 2008	21.12	21.12	20.56	20.59
3366	NYSE	ENB	Mon, Apr 28, 2008	20.83	21.05	20.83	20.98
3365	NYSE	ENB	Fri, Apr 25, 2008	21.04	21.09	20.64	20.76
3364	NYSE	ENB	Thu, Apr 24, 2008	20.90	21.04	20.74	20.90
3363	NYSE	ENB	Wed, Apr 23, 2008	20.91	21.09	20.84	20.98
3362	NYSE	ENB	Tue, Apr 22, 2008	20.96	21.33	20.92	21.19
3361	NYSE	ENB	Mon, Apr 21, 2008	21.20	21.30	21.03	21.15
3360	NYSE	ENB	Fri, Apr 18, 2008	21.31	21.31	20.97	21.20
3359	NYSE	ENB	Thu, Apr 17, 2008	21.04	21.13	20.84	20.95
3358	NYSE	ENB	Wed, Apr 16, 2008	21.14	21.26	20.97	21.19
3357	NYSE	ENB	Tue, Apr 15, 2008	20.76	20.92	20.67	20.77
3356	NYSE	ENB	Mon, Apr 14, 2008	20.38	20.83	20.38	20.68
3355	NYSE	ENB	Fri, Apr 11, 2008	20.56	20.67	20.39	20.44
3354	NYSE	ENB	Thu, Apr 10, 2008	20.77	20.80	20.47	20.80
3353	NYSE	ENB	Wed, Apr 9, 2008	20.93	20.93	20.61	20.74
3352	NYSE	ENB	Tue, Apr 8, 2008	20.68	21.07	20.68	20.93
3351	NYSE	ENB	Mon, Apr 7, 2008	21.09	21.30	20.97	20.97
3350	NYSE	ENB	Fri, Apr 4, 2008	20.88	21.14	20.83	21.02
3349	NYSE	ENB	Thu, Apr 3, 2008	20.82	21.26	20.82	20.99
3348	NYSE	ENB	Wed, Apr 2, 2008	20.71	20.89	20.56	20.79
3347	NYSE	ENB	Tue, Apr 1, 2008	20.57	20.62	20.18	20.46
3346	NYSE	ENB	Mon, Mar 31, 2008	20.60	20.93	20.20	20.58
3345	NYSE	ENB	Fri, Mar 28, 2008	20.80	21.13	20.80	20.86
3344	NYSE	ENB	Thu, Mar 27, 2008	20.48	20.89	20.38	20.69
3343	NYSE	ENB	Wed, Mar 26, 2008	20.27	20.38	20.18	20.29
3342	NYSE	ENB	Tue, Mar 25, 2008	19.91	20.44	19.90	20.32
3341	NYSE	ENB	Mon, Mar 24, 2008	19.57	19.92	19.57	19.76
3340	NYSE	ENB	Thu, Mar 20, 2008	19.06	20.05	18.96	19.71
3339	NYSE	ENB	Wed, Mar 19, 2008	20.35	20.43	19.24	19.28
3338	NYSE	ENB	Tue, Mar 18, 2008	20.38	20.38	19.91	20.26
3337	NYSE	ENB	Mon, Mar 17, 2008	20.23	20.54	19.79	20.06
3336	NYSE	ENB	Fri, Mar 14, 2008	21.00	21.00	20.31	20.73
3335	NYSE	ENB	Thu, Mar 13, 2008	20.91	21.04	20.80	20.98
3334	NYSE	ENB	Wed, Mar 12, 2008	21.31	21.46	20.85	20.92
3333	NYSE	ENB	Tue, Mar 11, 2008	21.02	21.25	20.93	21.23
3332	NYSE	ENB	Mon, Mar 10, 2008	20.91	20.99	20.48	20.59
3331	NYSE	ENB	Fri, Mar 7, 2008	20.90	21.36	20.82	20.97
3330	NYSE	ENB	Thu, Mar 6, 2008	21.36	21.36	21.12	21.20
3329	NYSE	ENB	Wed, Mar 5, 2008	20.72	21.26	20.72	21.26
3328	NYSE	ENB	Tue, Mar 4, 2008	20.50	20.65	20.32	20.60
3327	NYSE	ENB	Mon, Mar 3, 2008	20.74	20.74	20.42	20.70
3326	NYSE	ENB	Fri, Feb 29, 2008	21.58	21.58	20.45	20.60
3325	NYSE	ENB	Thu, Feb 28, 2008	20.80	21.52	20.80	21.45
3324	NYSE	ENB	Wed, Feb 27, 2008	20.73	21.13	20.62	20.88
3323	NYSE	ENB	Tue, Feb 26, 2008	20.45	20.91	20.34	20.65
3322	NYSE	ENB	Mon, Feb 25, 2008	20.26	20.72	20.22	20.32
3321	NYSE	ENB	Fri, Feb 22, 2008	20.20	20.27	19.89	20.26
3320	NYSE	ENB	Thu, Feb 21, 2008	20.58	20.58	19.96	20.15
3319	NYSE	ENB	Wed, Feb 20, 2008	19.98	20.46	19.89	20.43
3318	NYSE	ENB	Tue, Feb 19, 2008	19.97	20.05	19.85	19.90
3317	NYSE	ENB	Fri, Feb 15, 2008	20.18	20.27	19.89	20.03
3316	NYSE	ENB	Thu, Feb 14, 2008	20.26	20.36	20.14	20.16
3315	NYSE	ENB	Wed, Feb 13, 2008	20.50	20.50	20.21	20.33
3314	NYSE	ENB	Tue, Feb 12, 2008	20.32	20.46	20.24	20.35
3313	NYSE	ENB	Mon, Feb 11, 2008	19.63	20.22	19.55	20.19
3312	NYSE	ENB	Fri, Feb 8, 2008	19.79	19.93	19.55	19.71
3311	NYSE	ENB	Thu, Feb 7, 2008	19.70	19.80	19.33	19.64
3310	NYSE	ENB	Wed, Feb 6, 2008	20.11	20.15	19.71	19.84
3309	NYSE	ENB	Tue, Feb 5, 2008	20.23	20.23	19.88	19.90
3308	NYSE	ENB	Mon, Feb 4, 2008	20.33	20.33	19.88	20.31
3307	NYSE	ENB	Fri, Feb 1, 2008	20.08	20.19	19.94	20.18
3306	NYSE	ENB	Thu, Jan 31, 2008	19.15	19.99	19.07	19.91
3305	NYSE	ENB	Wed, Jan 30, 2008	19.60	19.98	19.05	19.55
3304	NYSE	ENB	Tue, Jan 29, 2008	19.34	19.67	19.22	19.54
3303	NYSE	ENB	Mon, Jan 28, 2008	18.68	19.09	18.68	19.07
3302	NYSE	ENB	Fri, Jan 25, 2008	19.09	19.09	18.65	18.88
3301	NYSE	ENB	Thu, Jan 24, 2008	18.61	19.00	18.48	18.75
3300	NYSE	ENB	Wed, Jan 23, 2008	18.32	18.65	18.04	18.61
3299	NYSE	ENB	Tue, Jan 22, 2008	17.85	18.73	17.80	18.67
3298	NYSE	ENB	Fri, Jan 18, 2008	18.75	19.17	18.44	18.59
3297	NYSE	ENB	Thu, Jan 17, 2008	19.15	19.33	18.76	18.88
3296	NYSE	ENB	Wed, Jan 16, 2008	19.07	19.24	18.92	19.10
3295	NYSE	ENB	Tue, Jan 15, 2008	19.53	19.58	19.16	19.22
3294	NYSE	ENB	Mon, Jan 14, 2008	19.63	19.64	19.49	19.61
3293	NYSE	ENB	Fri, Jan 11, 2008	19.61	19.73	19.51	19.52
3292	NYSE	ENB	Thu, Jan 10, 2008	19.80	20.10	19.55	19.88
3291	NYSE	ENB	Wed, Jan 9, 2008	19.95	20.02	19.45	20.02
3290	NYSE	ENB	Tue, Jan 8, 2008	19.89	19.89	19.45	19.55
3289	NYSE	ENB	Mon, Jan 7, 2008	19.77	20.00	19.60	19.75
3288	NYSE	ENB	Fri, Jan 4, 2008	20.03	20.12	19.73	19.86
3287	NYSE	ENB	Thu, Jan 3, 2008	20.25	20.35	20.10	20.17
3286	NYSE	ENB	Wed, Jan 2, 2008	20.20	20.35	20.08	20.28
3285	NYSE	ENB	Mon, Dec 31, 2007	20.34	20.36	20.17	20.22
3284	NYSE	ENB	Fri, Dec 28, 2007	20.34	20.41	20.12	20.34
3283	NYSE	ENB	Thu, Dec 27, 2007	20.67	20.67	20.01	20.01
3282	NYSE	ENB	Wed, Dec 26, 2007	19.89	20.96	19.89	20.82
3281	NYSE	ENB	Mon, Dec 24, 2007	19.93	20.00	19.81	19.98
3280	NYSE	ENB	Fri, Dec 21, 2007	19.73	19.81	19.43	19.73
3279	NYSE	ENB	Thu, Dec 20, 2007	19.62	19.75	19.54	19.64
3278	NYSE	ENB	Wed, Dec 19, 2007	19.38	19.70	19.28	19.54
3277	NYSE	ENB	Tue, Dec 18, 2007	19.49	19.49	19.16	19.21
3276	NYSE	ENB	Mon, Dec 17, 2007	18.91	19.23	18.86	19.20
3275	NYSE	ENB	Fri, Dec 14, 2007	18.98	19.05	18.80	18.86
3274	NYSE	ENB	Thu, Dec 13, 2007	18.91	19.04	18.60	18.98
3273	NYSE	ENB	Wed, Dec 12, 2007	19.21	19.25	18.89	19.03
3272	NYSE	ENB	Tue, Dec 11, 2007	19.25	19.38	18.89	18.93
3271	NYSE	ENB	Mon, Dec 10, 2007	19.24	19.44	19.22	19.40
3270	NYSE	ENB	Fri, Dec 7, 2007	19.06	19.48	19.06	19.30
3269	NYSE	ENB	Thu, Dec 6, 2007	19.25	19.32	19.10	19.15
3268	NYSE	ENB	Wed, Dec 5, 2007	18.60	19.25	18.60	19.19
3267	NYSE	ENB	Tue, Dec 4, 2007	18.78	18.78	18.37	18.64
3266	NYSE	ENB	Mon, Dec 3, 2007	18.81	18.81	18.54	18.70
3265	NYSE	ENB	Fri, Nov 30, 2007	18.57	18.72	18.51	18.64
3264	NYSE	ENB	Thu, Nov 29, 2007	18.64	18.68	18.27	18.44
3263	NYSE	ENB	Wed, Nov 28, 2007	18.50	18.92	18.36	18.92
3262	NYSE	ENB	Tue, Nov 27, 2007	18.21	18.47	18.10	18.36
3261	NYSE	ENB	Mon, Nov 26, 2007	18.25	18.74	18.25	18.35
3260	NYSE	ENB	Fri, Nov 23, 2007	18.53	18.57	18.37	18.40
3259	NYSE	ENB	Wed, Nov 21, 2007	18.13	18.57	18.13	18.35
3258	NYSE	ENB	Tue, Nov 20, 2007	18.31	18.49	18.19	18.49
3257	NYSE	ENB	Mon, Nov 19, 2007	18.76	18.76	18.34	18.34
3256	NYSE	ENB	Fri, Nov 16, 2007	18.95	18.98	18.65	18.88
3255	NYSE	ENB	Thu, Nov 15, 2007	19.36	19.36	18.76	18.85
3254	NYSE	ENB	Wed, Nov 14, 2007	19.65	19.69	19.32	19.38
3253	NYSE	ENB	Tue, Nov 13, 2007	20.06	20.16	19.37	19.58
3252	NYSE	ENB	Mon, Nov 12, 2007	20.49	20.49	19.93	20.00
3251	NYSE	ENB	Fri, Nov 9, 2007	21.11	21.11	20.58	20.67
3250	NYSE	ENB	Thu, Nov 8, 2007	21.29	21.29	20.63	21.06
3249	NYSE	ENB	Wed, Nov 7, 2007	22.00	22.00	21.11	21.22
3248	NYSE	ENB	Tue, Nov 6, 2007	21.77	22.15	21.59	22.06
3247	NYSE	ENB	Mon, Nov 5, 2007	20.71	21.65	20.71	21.58
3246	NYSE	ENB	Fri, Nov 2, 2007	21.68	21.91	21.36	21.65
3245	NYSE	ENB	Thu, Nov 1, 2007	21.30	21.56	21.17	21.44
3244	NYSE	ENB	Wed, Oct 31, 2007	20.98	21.65	20.94	21.41
3243	NYSE	ENB	Tue, Oct 30, 2007	20.64	20.92	20.50	20.83
3242	NYSE	ENB	Mon, Oct 29, 2007	20.40	20.71	20.29	20.70
3241	NYSE	ENB	Fri, Oct 26, 2007	19.95	20.35	19.91	20.34
3240	NYSE	ENB	Thu, Oct 25, 2007	19.60	19.93	19.53	19.87
3239	NYSE	ENB	Wed, Oct 24, 2007	19.47	19.57	19.20	19.45
3238	NYSE	ENB	Tue, Oct 23, 2007	19.68	19.68	19.46	19.51
3237	NYSE	ENB	Mon, Oct 22, 2007	18.95	19.46	18.95	19.42
3236	NYSE	ENB	Fri, Oct 19, 2007	19.50	19.50	19.15	19.17
3235	NYSE	ENB	Thu, Oct 18, 2007	19.46	19.57	19.43	19.49
3234	NYSE	ENB	Wed, Oct 17, 2007	19.23	19.50	19.23	19.48
3233	NYSE	ENB	Tue, Oct 16, 2007	19.28	19.30	19.08	19.08
3232	NYSE	ENB	Mon, Oct 15, 2007	19.48	19.53	19.11	19.22
3231	NYSE	ENB	Fri, Oct 12, 2007	19.42	19.59	19.24	19.48
3230	NYSE	ENB	Thu, Oct 11, 2007	19.27	19.52	19.20	19.34
3229	NYSE	ENB	Wed, Oct 10, 2007	19.14	19.21	18.99	19.20
3228	NYSE	ENB	Tue, Oct 9, 2007	19.10	19.25	18.80	19.13
3227	NYSE	ENB	Mon, Oct 8, 2007	19.24	19.30	19.11	19.24
3226	NYSE	ENB	Fri, Oct 5, 2007	18.96	19.20	18.88	19.12
3225	NYSE	ENB	Thu, Oct 4, 2007	18.54	18.70	18.45	18.66
3224	NYSE	ENB	Wed, Oct 3, 2007	18.39	18.58	18.34	18.46
3223	NYSE	ENB	Tue, Oct 2, 2007	18.46	18.51	18.16	18.34
3222	NYSE	ENB	Mon, Oct 1, 2007	18.36	18.66	18.36	18.51
3221	NYSE	ENB	Fri, Sep 28, 2007	18.38	18.50	18.31	18.34
3220	NYSE	ENB	Thu, Sep 27, 2007	18.44	18.44	18.09	18.25
3219	NYSE	ENB	Wed, Sep 26, 2007	18.26	18.42	18.14	18.42
3218	NYSE	ENB	Tue, Sep 25, 2007	18.39	18.46	18.21	18.27
3217	NYSE	ENB	Mon, Sep 24, 2007	18.24	18.48	18.11	18.40
3216	NYSE	ENB	Fri, Sep 21, 2007	17.99	18.23	17.91	18.13
3215	NYSE	ENB	Thu, Sep 20, 2007	18.02	18.03	17.83	17.88
3214	NYSE	ENB	Wed, Sep 19, 2007	17.88	17.94	17.56	17.68
3213	NYSE	ENB	Tue, Sep 18, 2007	17.49	17.84	17.37	17.82
3212	NYSE	ENB	Mon, Sep 17, 2007	17.52	17.63	17.25	17.36
3211	NYSE	ENB	Fri, Sep 14, 2007	17.35	17.61	17.31	17.48
3210	NYSE	ENB	Thu, Sep 13, 2007	17.17	17.44	17.15	17.37
3209	NYSE	ENB	Wed, Sep 12, 2007	17.19	17.19	17.05	17.13
3208	NYSE	ENB	Tue, Sep 11, 2007	16.89	17.12	16.83	17.08
3207	NYSE	ENB	Mon, Sep 10, 2007	16.84	16.88	16.70	16.72
3206	NYSE	ENB	Fri, Sep 7, 2007	16.78	16.91	16.61	16.89
3205	NYSE	ENB	Thu, Sep 6, 2007	16.96	16.99	16.74	16.82
3204	NYSE	ENB	Wed, Sep 5, 2007	16.80	17.14	16.80	16.97
3203	NYSE	ENB	Tue, Sep 4, 2007	16.91	17.08	16.81	16.99
3202	NYSE	ENB	Fri, Aug 31, 2007	17.00	17.08	16.84	16.84
3201	NYSE	ENB	Thu, Aug 30, 2007	16.53	16.81	16.46	16.69
3200	NYSE	ENB	Wed, Aug 29, 2007	16.36	16.69	16.36	16.64
3199	NYSE	ENB	Tue, Aug 28, 2007	16.38	16.47	16.15	16.21
3198	NYSE	ENB	Mon, Aug 27, 2007	16.72	16.73	16.50	16.51
3197	NYSE	ENB	Fri, Aug 24, 2007	16.71	16.80	16.56	16.75
3196	NYSE	ENB	Thu, Aug 23, 2007	16.53	16.65	16.39	16.56
3195	NYSE	ENB	Wed, Aug 22, 2007	16.55	16.76	16.30	16.38
3194	NYSE	ENB	Tue, Aug 21, 2007	16.45	16.48	16.31	16.37
3193	NYSE	ENB	Mon, Aug 20, 2007	16.49	16.56	16.21	16.46
3192	NYSE	ENB	Fri, Aug 17, 2007	16.66	16.74	16.21	16.38
3191	NYSE	ENB	Thu, Aug 16, 2007	16.50	16.55	15.63	16.19
3190	NYSE	ENB	Wed, Aug 15, 2007	16.53	16.63	16.31	16.38
3189	NYSE	ENB	Tue, Aug 14, 2007	17.00	17.06	16.43	16.55
3188	NYSE	ENB	Mon, Aug 13, 2007	17.75	17.83	17.11	17.15
3187	NYSE	ENB	Fri, Aug 10, 2007	17.43	18.01	17.43	17.89
3186	NYSE	ENB	Thu, Aug 9, 2007	16.75	17.59	16.69	17.56
3185	NYSE	ENB	Wed, Aug 8, 2007	17.19	17.39	16.91	17.11
3184	NYSE	ENB	Tue, Aug 7, 2007	17.22	17.27	16.82	17.01
3183	NYSE	ENB	Mon, Aug 6, 2007	17.38	17.94	16.51	17.14
3182	NYSE	ENB	Fri, Aug 3, 2007	17.59	17.63	17.09	17.10
3181	NYSE	ENB	Thu, Aug 2, 2007	17.77	17.86	17.46	17.72
3180	NYSE	ENB	Wed, Aug 1, 2007	17.59	17.76	17.24	17.60
3179	NYSE	ENB	Tue, Jul 31, 2007	17.57	17.78	17.46	17.70
3178	NYSE	ENB	Mon, Jul 30, 2007	17.34	17.45	17.04	17.37
3177	NYSE	ENB	Fri, Jul 27, 2007	17.68	17.74	17.13	17.13
3176	NYSE	ENB	Thu, Jul 26, 2007	18.11	18.12	17.67	17.91
3175	NYSE	ENB	Wed, Jul 25, 2007	18.35	18.52	18.22	18.34
3174	NYSE	ENB	Tue, Jul 24, 2007	18.32	18.57	18.32	18.39
3173	NYSE	ENB	Mon, Jul 23, 2007	18.26	18.50	18.26	18.42
3172	NYSE	ENB	Fri, Jul 20, 2007	18.23	18.45	18.21	18.24
3171	NYSE	ENB	Thu, Jul 19, 2007	18.18	18.33	18.14	18.15
3170	NYSE	ENB	Wed, Jul 18, 2007	17.72	18.19	17.72	18.19
3169	NYSE	ENB	Tue, Jul 17, 2007	17.61	17.79	17.61	17.73
3168	NYSE	ENB	Mon, Jul 16, 2007	17.70	17.82	17.54	17.55
3167	NYSE	ENB	Fri, Jul 13, 2007	17.62	17.77	17.58	17.76
3166	NYSE	ENB	Thu, Jul 12, 2007	17.38	17.66	17.36	17.66
3165	NYSE	ENB	Wed, Jul 11, 2007	17.29	17.31	17.15	17.30
3164	NYSE	ENB	Tue, Jul 10, 2007	17.31	17.48	17.25	17.39
3163	NYSE	ENB	Mon, Jul 9, 2007	17.42	17.45	17.30	17.30
3162	NYSE	ENB	Fri, Jul 6, 2007	17.46	17.50	17.32	17.37
3161	NYSE	ENB	Thu, Jul 5, 2007	17.00	17.46	17.00	17.40
3160	NYSE	ENB	Tue, Jul 3, 2007	17.01	17.02	16.84	16.84
3159	NYSE	ENB	Mon, Jul 2, 2007	16.88	16.93	16.85	16.87
3158	NYSE	ENB	Fri, Jun 29, 2007	16.85	16.90	16.72	16.89
3157	NYSE	ENB	Thu, Jun 28, 2007	16.94	16.97	16.80	16.82
3156	NYSE	ENB	Wed, Jun 27, 2007	16.55	16.75	16.44	16.75
3155	NYSE	ENB	Tue, Jun 26, 2007	16.74	16.85	16.55	16.56
3154	NYSE	ENB	Mon, Jun 25, 2007	16.62	16.82	16.62	16.72
3153	NYSE	ENB	Fri, Jun 22, 2007	16.78	16.78	16.57	16.74
3152	NYSE	ENB	Thu, Jun 21, 2007	16.88	16.92	16.73	16.81
3151	NYSE	ENB	Wed, Jun 20, 2007	16.96	17.03	16.90	16.95
3150	NYSE	ENB	Tue, Jun 19, 2007	17.08	17.14	16.94	17.07
3149	NYSE	ENB	Mon, Jun 18, 2007	17.13	17.13	16.99	17.08
3148	NYSE	ENB	Fri, Jun 15, 2007	17.04	17.28	16.92	17.11
3147	NYSE	ENB	Thu, Jun 14, 2007	16.96	17.22	16.89	17.04
3146	NYSE	ENB	Wed, Jun 13, 2007	16.79	16.98	16.73	16.98
3145	NYSE	ENB	Tue, Jun 12, 2007	17.00	17.05	16.83	16.84
3144	NYSE	ENB	Mon, Jun 11, 2007	17.10	17.18	17.03	17.03
3143	NYSE	ENB	Fri, Jun 8, 2007	16.89	17.15	16.88	17.14
3142	NYSE	ENB	Thu, Jun 7, 2007	17.42	17.52	16.89	16.91
3141	NYSE	ENB	Wed, Jun 6, 2007	17.86	17.86	17.39	17.45
3140	NYSE	ENB	Tue, Jun 5, 2007	18.02	18.06	17.62	17.75
3139	NYSE	ENB	Mon, Jun 4, 2007	17.92	18.08	17.80	18.02
3138	NYSE	ENB	Fri, Jun 1, 2007	17.86	17.99	17.72	17.93
3137	NYSE	ENB	Thu, May 31, 2007	17.81	17.93	17.73	17.78
3136	NYSE	ENB	Wed, May 30, 2007	17.35	17.74	17.29	17.72
3135	NYSE	ENB	Tue, May 29, 2007	17.28	17.43	17.23	17.37
3134	NYSE	ENB	Fri, May 25, 2007	17.26	17.44	17.25	17.32
3133	NYSE	ENB	Thu, May 24, 2007	17.30	17.33	17.08	17.11
3132	NYSE	ENB	Wed, May 23, 2007	17.35	17.40	17.25	17.30
3131	NYSE	ENB	Tue, May 22, 2007	17.21	17.29	17.15	17.27
3130	NYSE	ENB	Mon, May 21, 2007	17.05	17.26	17.05	17.26
3129	NYSE	ENB	Fri, May 18, 2007	17.00	17.03	16.91	17.02
3128	NYSE	ENB	Thu, May 17, 2007	16.99	17.02	16.87	16.95
3127	NYSE	ENB	Wed, May 16, 2007	17.08	17.12	16.93	16.95
3126	NYSE	ENB	Tue, May 15, 2007	16.91	17.13	16.89	17.03
3125	NYSE	ENB	Mon, May 14, 2007	16.90	16.96	16.78	16.86
3124	NYSE	ENB	Fri, May 11, 2007	16.79	16.93	16.75	16.91
3123	NYSE	ENB	Thu, May 10, 2007	17.01	17.11	16.91	16.95
3122	NYSE	ENB	Wed, May 9, 2007	16.91	17.24	16.83	17.06
3121	NYSE	ENB	Tue, May 8, 2007	16.95	17.05	16.88	16.97
3120	NYSE	ENB	Mon, May 7, 2007	17.02	17.08	16.93	17.01
3119	NYSE	ENB	Fri, May 4, 2007	16.87	17.01	16.80	17.01
3118	NYSE	ENB	Thu, May 3, 2007	16.81	16.89	16.68	16.78
3117	NYSE	ENB	Wed, May 2, 2007	16.61	16.77	16.52	16.77
3116	NYSE	ENB	Tue, May 1, 2007	16.53	16.61	16.27	16.58
3115	NYSE	ENB	Mon, Apr 30, 2007	16.62	16.66	16.44	16.50
3114	NYSE	ENB	Fri, Apr 27, 2007	16.65	16.65	16.54	16.58
3113	NYSE	ENB	Thu, Apr 26, 2007	16.67	16.80	16.58	16.63
3112	NYSE	ENB	Wed, Apr 25, 2007	16.73	16.86	16.66	16.71
3111	NYSE	ENB	Tue, Apr 24, 2007	16.74	16.81	16.60	16.67
3110	NYSE	ENB	Mon, Apr 23, 2007	16.68	16.76	16.57	16.74
3109	NYSE	ENB	Fri, Apr 20, 2007	16.44	16.66	16.41	16.66
3108	NYSE	ENB	Thu, Apr 19, 2007	16.40	16.47	16.33	16.35
3107	NYSE	ENB	Wed, Apr 18, 2007	16.29	16.52	16.29	16.49
3106	NYSE	ENB	Tue, Apr 17, 2007	16.35	16.39	16.22	16.28
3105	NYSE	ENB	Mon, Apr 16, 2007	16.35	16.43	16.29	16.32
3104	NYSE	ENB	Fri, Apr 13, 2007	16.30	16.34	16.19	16.25
3103	NYSE	ENB	Thu, Apr 12, 2007	16.17	16.31	16.17	16.29
3102	NYSE	ENB	Wed, Apr 11, 2007	16.11	16.21	16.09	16.17
3101	NYSE	ENB	Tue, Apr 10, 2007	16.23	16.30	16.03	16.06
3100	NYSE	ENB	Mon, Apr 9, 2007	16.23	16.31	16.15	16.23
3099	NYSE	ENB	Thu, Apr 5, 2007	16.29	16.32	16.17	16.25
3098	NYSE	ENB	Wed, Apr 4, 2007	16.14	16.31	16.14	16.26
3097	NYSE	ENB	Tue, Apr 3, 2007	16.36	16.36	16.22	16.25
3096	NYSE	ENB	Mon, Apr 2, 2007	16.30	16.41	16.23	16.31
3095	NYSE	ENB	Fri, Mar 30, 2007	16.58	16.66	16.19	16.33
3094	NYSE	ENB	Thu, Mar 29, 2007	16.42	16.56	16.37	16.49
3093	NYSE	ENB	Wed, Mar 28, 2007	16.40	16.47	16.32	16.44
3092	NYSE	ENB	Tue, Mar 27, 2007	16.48	16.55	16.36	16.39
3091	NYSE	ENB	Mon, Mar 26, 2007	16.75	16.75	16.54	16.62
3090	NYSE	ENB	Fri, Mar 23, 2007	16.74	16.81	16.70	16.75
3089	NYSE	ENB	Thu, Mar 22, 2007	16.73	16.84	16.71	16.74
3088	NYSE	ENB	Wed, Mar 21, 2007	16.54	16.75	16.51	16.73
3087	NYSE	ENB	Tue, Mar 20, 2007	16.19	16.52	16.19	16.51
3086	NYSE	ENB	Mon, Mar 19, 2007	16.24	16.25	16.01	16.16
3085	NYSE	ENB	Fri, Mar 16, 2007	15.85	16.18	15.83	16.15
3084	NYSE	ENB	Thu, Mar 15, 2007	16.01	16.05	15.81	15.86
3083	NYSE	ENB	Wed, Mar 14, 2007	15.89	15.97	15.64	15.90
3082	NYSE	ENB	Tue, Mar 13, 2007	16.20	16.27	15.90	15.94
3081	NYSE	ENB	Mon, Mar 12, 2007	16.16	16.21	16.05	16.19
3080	NYSE	ENB	Fri, Mar 9, 2007	15.98	16.27	15.98	16.12
3079	NYSE	ENB	Thu, Mar 8, 2007	15.69	15.95	15.69	15.87
3078	NYSE	ENB	Wed, Mar 7, 2007	15.70	15.80	15.67	15.76
3077	NYSE	ENB	Tue, Mar 6, 2007	15.67	15.82	15.67	15.73
3076	NYSE	ENB	Mon, Mar 5, 2007	15.62	15.75	15.47	15.47
3075	NYSE	ENB	Fri, Mar 2, 2007	15.88	16.05	15.78	15.79
3074	NYSE	ENB	Thu, Mar 1, 2007	15.75	16.14	15.57	16.10
3073	NYSE	ENB	Wed, Feb 28, 2007	15.94	15.97	15.71	15.87
3072	NYSE	ENB	Tue, Feb 27, 2007	16.39	16.39	15.77	15.97
3071	NYSE	ENB	Mon, Feb 26, 2007	16.38	16.47	16.29	16.41
3070	NYSE	ENB	Fri, Feb 23, 2007	16.29	16.43	16.27	16.33
3069	NYSE	ENB	Thu, Feb 22, 2007	16.42	16.42	16.18	16.26
3068	NYSE	ENB	Wed, Feb 21, 2007	16.37	16.40	16.32	16.38
3067	NYSE	ENB	Tue, Feb 20, 2007	16.28	16.34	16.22	16.30
3066	NYSE	ENB	Fri, Feb 16, 2007	16.37	16.45	16.31	16.36
3065	NYSE	ENB	Thu, Feb 15, 2007	16.43	16.48	16.36	16.40
3064	NYSE	ENB	Wed, Feb 14, 2007	16.46	16.48	16.37	16.45
3063	NYSE	ENB	Tue, Feb 13, 2007	16.31	16.46	16.31	16.44
3062	NYSE	ENB	Mon, Feb 12, 2007	16.34	16.42	16.30	16.32
3061	NYSE	ENB	Fri, Feb 9, 2007	16.17	16.44	16.09	16.30
3060	NYSE	ENB	Thu, Feb 8, 2007	15.99	16.16	15.91	16.15
3059	NYSE	ENB	Wed, Feb 7, 2007	16.07	16.09	15.91	15.97
3058	NYSE	ENB	Tue, Feb 6, 2007	16.05	16.09	16.02	16.03
3057	NYSE	ENB	Mon, Feb 5, 2007	15.97	16.13	15.97	16.08
3056	NYSE	ENB	Fri, Feb 2, 2007	16.11	16.15	15.98	16.09
3055	NYSE	ENB	Thu, Feb 1, 2007	16.21	16.35	16.19	16.34
3054	NYSE	ENB	Wed, Jan 31, 2007	16.28	16.33	16.10	16.10
3053	NYSE	ENB	Tue, Jan 30, 2007	16.29	16.37	16.28	16.34
3052	NYSE	ENB	Mon, Jan 29, 2007	16.37	16.44	16.27	16.28
3051	NYSE	ENB	Fri, Jan 26, 2007	16.28	16.41	16.24	16.39
3050	NYSE	ENB	Thu, Jan 25, 2007	16.40	16.40	16.24	16.24
3049	NYSE	ENB	Wed, Jan 24, 2007	16.23	16.29	16.17	16.29
3048	NYSE	ENB	Tue, Jan 23, 2007	16.17	16.33	16.17	16.30
3047	NYSE	ENB	Mon, Jan 22, 2007	16.28	16.34	16.18	16.22
3046	NYSE	ENB	Fri, Jan 19, 2007	16.30	16.42	16.30	16.35
3045	NYSE	ENB	Thu, Jan 18, 2007	16.41	16.49	16.29	16.33
3044	NYSE	ENB	Wed, Jan 17, 2007	16.44	16.48	16.36	16.41
3043	NYSE	ENB	Tue, Jan 16, 2007	16.66	16.83	16.59	16.64
3042	NYSE	ENB	Fri, Jan 12, 2007	16.77	17.07	16.77	16.82
3041	NYSE	ENB	Thu, Jan 11, 2007	16.70	16.89	16.70	16.77
3040	NYSE	ENB	Wed, Jan 10, 2007	16.70	16.87	16.59	16.82
3039	NYSE	ENB	Tue, Jan 9, 2007	16.84	16.86	16.57	16.80
3038	NYSE	ENB	Mon, Jan 8, 2007	16.94	17.01	16.87	16.90
3037	NYSE	ENB	Fri, Jan 5, 2007	17.35	17.35	16.79	16.93
3036	NYSE	ENB	Thu, Jan 4, 2007	17.33	17.59	17.26	17.35
3035	NYSE	ENB	Wed, Jan 3, 2007	17.18	17.70	17.11	17.35
3034	NYSE	ENB	Fri, Dec 29, 2006	17.13	17.31	17.12	17.20
3033	NYSE	ENB	Thu, Dec 28, 2006	17.06	17.33	17.05	17.32
3032	NYSE	ENB	Wed, Dec 27, 2006	16.96	17.19	16.90	17.07
3031	NYSE	ENB	Tue, Dec 26, 2006	17.03	17.11	16.98	17.00
3030	NYSE	ENB	Fri, Dec 22, 2006	17.21	17.21	16.96	17.05
3029	NYSE	ENB	Thu, Dec 21, 2006	17.20	17.31	17.13	17.17
3028	NYSE	ENB	Wed, Dec 20, 2006	17.25	17.46	17.23	17.30
3027	NYSE	ENB	Tue, Dec 19, 2006	17.21	17.32	17.06	17.19
3026	NYSE	ENB	Mon, Dec 18, 2006	17.19	17.30	17.08	17.18
3025	NYSE	ENB	Fri, Dec 15, 2006	17.40	17.50	17.24	17.28
3024	NYSE	ENB	Thu, Dec 14, 2006	17.62	17.62	17.33	17.48
3023	NYSE	ENB	Wed, Dec 13, 2006	17.81	17.98	17.58	17.63
3022	NYSE	ENB	Tue, Dec 12, 2006	17.60	18.00	17.55	17.87
3021	NYSE	ENB	Mon, Dec 11, 2006	17.83	17.84	17.65	17.72
3020	NYSE	ENB	Fri, Dec 8, 2006	17.95	17.95	17.72	17.87
3019	NYSE	ENB	Thu, Dec 7, 2006	17.75	17.95	17.71	17.84
3018	NYSE	ENB	Wed, Dec 6, 2006	17.63	17.79	17.51	17.71
3017	NYSE	ENB	Tue, Dec 5, 2006	17.71	17.83	17.63	17.75
3016	NYSE	ENB	Mon, Dec 4, 2006	17.45	17.74	17.45	17.68
3015	NYSE	ENB	Fri, Dec 1, 2006	17.64	17.68	17.28	17.40
3014	NYSE	ENB	Thu, Nov 30, 2006	17.62	17.67	17.42	17.64
3013	NYSE	ENB	Wed, Nov 29, 2006	17.77	17.85	17.51	17.64
3012	NYSE	ENB	Tue, Nov 28, 2006	17.50	17.87	17.40	17.76
3011	NYSE	ENB	Mon, Nov 27, 2006	17.66	17.66	17.43	17.63
3010	NYSE	ENB	Fri, Nov 24, 2006	17.57	17.72	17.56	17.65
3009	NYSE	ENB	Wed, Nov 22, 2006	17.48	17.57	17.33	17.48
3008	NYSE	ENB	Tue, Nov 21, 2006	17.19	17.59	17.13	17.48
3007	NYSE	ENB	Mon, Nov 20, 2006	17.17	17.35	17.04	17.19
3006	NYSE	ENB	Fri, Nov 17, 2006	17.12	17.26	16.95	17.09
3005	NYSE	ENB	Thu, Nov 16, 2006	17.06	17.22	16.93	17.01
3004	NYSE	ENB	Wed, Nov 15, 2006	16.81	17.43	16.76	17.43
3003	NYSE	ENB	Tue, Nov 14, 2006	16.92	17.16	16.87	16.93
3002	NYSE	ENB	Mon, Nov 13, 2006	17.09	17.09	16.84	16.93
3001	NYSE	ENB	Fri, Nov 10, 2006	17.41	17.46	17.15	17.21
3000	NYSE	ENB	Thu, Nov 9, 2006	17.43	17.56	17.29	17.42
2999	NYSE	ENB	Wed, Nov 8, 2006	17.11	17.50	17.11	17.45
2998	NYSE	ENB	Tue, Nov 7, 2006	17.16	17.30	17.13	17.26
2997	NYSE	ENB	Mon, Nov 6, 2006	16.94	17.21	16.89	16.95
2996	NYSE	ENB	Fri, Nov 3, 2006	17.22	17.25	16.78	17.05
2995	NYSE	ENB	Thu, Nov 2, 2006	16.75	17.41	16.71	17.13
2994	NYSE	ENB	Wed, Nov 1, 2006	16.61	17.10	16.53	16.77
2993	NYSE	ENB	Tue, Oct 31, 2006	16.50	16.95	16.44	16.95
2992	NYSE	ENB	Mon, Oct 30, 2006	16.46	16.55	16.41	16.49
2991	NYSE	ENB	Fri, Oct 27, 2006	16.35	16.53	16.35	16.45
2990	NYSE	ENB	Thu, Oct 26, 2006	16.30	16.47	16.22	16.35
2989	NYSE	ENB	Wed, Oct 25, 2006	16.10	16.43	16.05	16.34
2988	NYSE	ENB	Tue, Oct 24, 2006	15.95	16.17	15.82	16.16
2987	NYSE	ENB	Mon, Oct 23, 2006	15.93	16.17	15.91	16.02
2986	NYSE	ENB	Fri, Oct 20, 2006	15.97	16.01	15.89	15.98
2985	NYSE	ENB	Thu, Oct 19, 2006	15.62	15.90	15.57	15.85
2984	NYSE	ENB	Wed, Oct 18, 2006	15.55	15.66	15.42	15.56
2983	NYSE	ENB	Tue, Oct 17, 2006	15.51	15.55	15.32	15.54
2982	NYSE	ENB	Mon, Oct 16, 2006	15.45	15.52	15.36	15.48
2981	NYSE	ENB	Fri, Oct 13, 2006	15.47	15.50	15.29	15.47
2980	NYSE	ENB	Thu, Oct 12, 2006	15.23	15.56	15.23	15.47
2979	NYSE	ENB	Wed, Oct 11, 2006	15.49	15.57	15.16	15.24
2978	NYSE	ENB	Tue, Oct 10, 2006	15.67	15.81	15.48	15.56
2977	NYSE	ENB	Mon, Oct 9, 2006	15.67	15.80	15.56	15.65
2976	NYSE	ENB	Fri, Oct 6, 2006	15.79	15.89	15.64	15.75
2975	NYSE	ENB	Thu, Oct 5, 2006	16.06	16.06	15.75	15.82
2974	NYSE	ENB	Wed, Oct 4, 2006	16.00	16.00	15.80	15.95
2973	NYSE	ENB	Tue, Oct 3, 2006	16.08	16.13	15.93	16.01
2972	NYSE	ENB	Mon, Oct 2, 2006	16.10	16.28	16.05	16.20
2971	NYSE	ENB	Fri, Sep 29, 2006	16.26	16.27	16.06	16.14
2970	NYSE	ENB	Thu, Sep 28, 2006	16.35	16.45	16.20	16.38
2969	NYSE	ENB	Wed, Sep 27, 2006	16.08	16.29	16.03	16.25
2968	NYSE	ENB	Tue, Sep 26, 2006	16.10	16.22	16.06	16.08
2967	NYSE	ENB	Mon, Sep 25, 2006	15.90	16.23	15.90	16.17
2966	NYSE	ENB	Fri, Sep 22, 2006	16.16	16.16	15.82	15.93
2965	NYSE	ENB	Thu, Sep 21, 2006	15.97	16.25	15.97	16.07
2964	NYSE	ENB	Wed, Sep 20, 2006	16.17	16.22	15.96	16.00
2963	NYSE	ENB	Tue, Sep 19, 2006	16.22	16.38	16.00	16.07
2962	NYSE	ENB	Mon, Sep 18, 2006	16.02	16.37	16.02	16.23
2961	NYSE	ENB	Fri, Sep 15, 2006	15.90	16.18	15.90	16.10
2960	NYSE	ENB	Thu, Sep 14, 2006	15.83	16.09	15.83	15.93
2959	NYSE	ENB	Wed, Sep 13, 2006	15.73	15.89	15.60	15.85
2958	NYSE	ENB	Tue, Sep 12, 2006	15.54	15.77	15.54	15.75
2957	NYSE	ENB	Mon, Sep 11, 2006	15.57	15.70	15.36	15.59
2956	NYSE	ENB	Fri, Sep 8, 2006	15.82	15.82	15.63	15.70
2955	NYSE	ENB	Thu, Sep 7, 2006	15.72	15.95	15.57	15.80
2954	NYSE	ENB	Wed, Sep 6, 2006	16.38	16.42	15.95	16.03
2953	NYSE	ENB	Tue, Sep 5, 2006	16.40	16.43	16.34	16.42
2952	NYSE	ENB	Fri, Sep 1, 2006	16.48	16.64	16.43	16.52
2951	NYSE	ENB	Thu, Aug 31, 2006	16.51	16.55	16.43	16.49
2950	NYSE	ENB	Wed, Aug 30, 2006	16.60	16.60	16.41	16.50
2949	NYSE	ENB	Tue, Aug 29, 2006	16.58	16.64	16.48	16.60
2948	NYSE	ENB	Mon, Aug 28, 2006	16.26	16.67	16.23	16.58
2947	NYSE	ENB	Fri, Aug 25, 2006	16.30	16.44	16.26	16.27
2946	NYSE	ENB	Thu, Aug 24, 2006	16.38	16.38	16.13	16.23
2945	NYSE	ENB	Wed, Aug 23, 2006	16.08	16.32	16.06	16.32
2944	NYSE	ENB	Tue, Aug 22, 2006	15.96	16.14	15.90	16.03
2943	NYSE	ENB	Mon, Aug 21, 2006	15.87	15.97	15.83	15.95
2942	NYSE	ENB	Fri, Aug 18, 2006	15.85	15.92	15.69	15.75
2941	NYSE	ENB	Thu, Aug 17, 2006	15.83	15.97	15.74	15.94
2940	NYSE	ENB	Wed, Aug 16, 2006	16.04	16.24	15.86	15.91
2939	NYSE	ENB	Tue, Aug 15, 2006	15.81	15.97	15.75	15.91
2938	NYSE	ENB	Mon, Aug 14, 2006	15.99	16.02	15.68	15.74
2937	NYSE	ENB	Fri, Aug 11, 2006	16.26	16.30	15.96	15.99
2936	NYSE	ENB	Thu, Aug 10, 2006	16.15	16.43	16.12	16.43
2935	NYSE	ENB	Wed, Aug 9, 2006	16.33	16.54	16.19	16.30
2934	NYSE	ENB	Tue, Aug 8, 2006	16.31	16.51	16.21	16.29
2933	NYSE	ENB	Mon, Aug 7, 2006	16.25	16.42	16.13	16.20
2932	NYSE	ENB	Fri, Aug 4, 2006	16.23	16.30	16.11	16.22
2931	NYSE	ENB	Thu, Aug 3, 2006	16.19	16.36	16.18	16.23
2930	NYSE	ENB	Wed, Aug 2, 2006	16.21	16.43	16.16	16.30
2929	NYSE	ENB	Tue, Aug 1, 2006	15.95	16.21	15.78	16.20
2928	NYSE	ENB	Mon, Jul 31, 2006	16.10	16.27	16.00	16.02
2927	NYSE	ENB	Fri, Jul 28, 2006	15.93	16.22	15.93	16.04
2926	NYSE	ENB	Thu, Jul 27, 2006	16.14	16.37	15.86	15.93
2925	NYSE	ENB	Wed, Jul 26, 2006	15.68	16.14	15.68	16.09
2924	NYSE	ENB	Tue, Jul 25, 2006	15.60	15.82	15.60	15.73
2923	NYSE	ENB	Mon, Jul 24, 2006	15.43	15.59	15.36	15.55
2922	NYSE	ENB	Fri, Jul 21, 2006	15.29	15.41	15.22	15.38
2921	NYSE	ENB	Thu, Jul 20, 2006	15.25	15.44	15.25	15.29
2920	NYSE	ENB	Wed, Jul 19, 2006	15.27	15.36	15.18	15.31
2919	NYSE	ENB	Tue, Jul 18, 2006	15.38	15.47	15.25	15.28
2918	NYSE	ENB	Mon, Jul 17, 2006	15.58	15.58	15.28	15.35
2917	NYSE	ENB	Fri, Jul 14, 2006	15.64	15.68	15.55	15.62
2916	NYSE	ENB	Thu, Jul 13, 2006	15.63	15.72	15.55	15.59
2915	NYSE	ENB	Wed, Jul 12, 2006	15.67	15.67	15.57	15.59
2914	NYSE	ENB	Tue, Jul 11, 2006	15.51	15.72	15.51	15.67
2913	NYSE	ENB	Mon, Jul 10, 2006	15.75	15.78	15.47	15.60
2912	NYSE	ENB	Fri, Jul 7, 2006	15.66	15.83	15.53	15.74
2911	NYSE	ENB	Thu, Jul 6, 2006	15.49	15.62	15.41	15.47
2910	NYSE	ENB	Wed, Jul 5, 2006	15.43	15.55	15.32	15.52
2909	NYSE	ENB	Mon, Jul 3, 2006	15.23	15.40	15.17	15.39
2908	NYSE	ENB	Fri, Jun 30, 2006	15.32	15.42	15.23	15.29
2907	NYSE	ENB	Thu, Jun 29, 2006	15.04	15.38	15.04	15.32
2906	NYSE	ENB	Wed, Jun 28, 2006	14.90	15.04	14.87	14.97
2905	NYSE	ENB	Tue, Jun 27, 2006	15.01	15.01	14.84	14.86
2904	NYSE	ENB	Mon, Jun 26, 2006	14.75	15.10	14.74	15.02
2903	NYSE	ENB	Fri, Jun 23, 2006	14.57	14.94	14.51	14.89
2902	NYSE	ENB	Thu, Jun 22, 2006	14.83	14.87	14.60	14.66
2901	NYSE	ENB	Wed, Jun 21, 2006	15.01	15.05	14.83	14.86
2900	NYSE	ENB	Tue, Jun 20, 2006	15.08	15.09	14.86	14.91
2899	NYSE	ENB	Mon, Jun 19, 2006	15.04	15.04	14.88	14.98
2898	NYSE	ENB	Fri, Jun 16, 2006	15.11	15.15	14.98	15.04
2897	NYSE	ENB	Thu, Jun 15, 2006	14.88	15.13	14.77	15.09
2896	NYSE	ENB	Wed, Jun 14, 2006	14.86	15.05	14.81	14.92
2895	NYSE	ENB	Tue, Jun 13, 2006	15.25	15.35	14.79	14.83
2894	NYSE	ENB	Mon, Jun 12, 2006	15.38	15.50	15.21	15.29
2893	NYSE	ENB	Fri, Jun 9, 2006	15.33	15.41	15.27	15.29
2892	NYSE	ENB	Thu, Jun 8, 2006	15.00	15.08	14.75	15.05
2891	NYSE	ENB	Wed, Jun 7, 2006	15.62	15.62	15.01	15.03
2890	NYSE	ENB	Tue, Jun 6, 2006	15.53	15.62	15.28	15.36
2889	NYSE	ENB	Mon, Jun 5, 2006	15.89	15.89	15.60	15.63
2888	NYSE	ENB	Fri, Jun 2, 2006	15.93	15.95	15.80	15.83
2887	NYSE	ENB	Thu, Jun 1, 2006	15.81	15.85	15.61	15.80
2886	NYSE	ENB	Wed, May 31, 2006	15.60	16.01	15.52	15.80
2885	NYSE	ENB	Tue, May 30, 2006	14.92	15.36	14.92	15.24
2884	NYSE	ENB	Fri, May 26, 2006	14.90	14.90	14.67	14.84
2883	NYSE	ENB	Thu, May 25, 2006	14.35	14.89	14.35	14.88
2882	NYSE	ENB	Wed, May 24, 2006	14.30	14.36	14.13	14.27
2881	NYSE	ENB	Tue, May 23, 2006	14.65	14.65	14.36	14.37
2880	NYSE	ENB	Mon, May 22, 2006	14.58	14.70	14.35	14.59
2879	NYSE	ENB	Fri, May 19, 2006	14.56	14.73	14.34	14.54
2878	NYSE	ENB	Thu, May 18, 2006	14.43	14.66	14.42	14.54
2877	NYSE	ENB	Wed, May 17, 2006	14.86	14.86	14.49	14.56
2876	NYSE	ENB	Tue, May 16, 2006	14.86	14.99	14.86	14.90
2875	NYSE	ENB	Mon, May 15, 2006	14.53	14.85	14.53	14.79
2874	NYSE	ENB	Fri, May 12, 2006	14.74	14.79	14.60	14.65
2873	NYSE	ENB	Thu, May 11, 2006	15.04	15.04	14.74	14.78
2872	NYSE	ENB	Wed, May 10, 2006	15.01	15.19	14.94	15.16
2871	NYSE	ENB	Tue, May 9, 2006	15.09	15.24	15.00	15.04
2870	NYSE	ENB	Mon, May 8, 2006	15.07	15.08	14.94	15.07
2869	NYSE	ENB	Fri, May 5, 2006	15.00	15.08	14.91	15.08
2868	NYSE	ENB	Thu, May 4, 2006	15.00	15.07	14.88	14.92
2867	NYSE	ENB	Wed, May 3, 2006	15.08	15.17	14.94	15.07
2866	NYSE	ENB	Tue, May 2, 2006	15.00	15.04	14.79	14.99
2865	NYSE	ENB	Mon, May 1, 2006	14.87	14.95	14.82	14.90
2864	NYSE	ENB	Fri, Apr 28, 2006	14.91	14.95	14.77	14.92
2863	NYSE	ENB	Thu, Apr 27, 2006	14.90	15.00	14.76	14.91
2862	NYSE	ENB	Wed, Apr 26, 2006	14.77	14.94	14.77	14.90
2861	NYSE	ENB	Tue, Apr 25, 2006	14.70	14.77	14.66	14.67
2860	NYSE	ENB	Mon, Apr 24, 2006	14.63	14.75	14.60	14.70
2859	NYSE	ENB	Fri, Apr 21, 2006	14.85	14.85	14.60	14.65
2858	NYSE	ENB	Thu, Apr 20, 2006	14.96	15.04	14.70	14.75
2857	NYSE	ENB	Wed, Apr 19, 2006	14.86	15.13	14.86	15.03
2856	NYSE	ENB	Tue, Apr 18, 2006	14.80	14.87	14.72	14.86
2855	NYSE	ENB	Mon, Apr 17, 2006	14.55	14.68	14.55	14.59
2854	NYSE	ENB	Thu, Apr 13, 2006	14.57	14.57	14.44	14.50
2853	NYSE	ENB	Wed, Apr 12, 2006	14.58	14.59	14.49	14.55
2852	NYSE	ENB	Tue, Apr 11, 2006	14.50	14.59	14.40	14.59
2851	NYSE	ENB	Mon, Apr 10, 2006	14.42	14.55	14.32	14.50
2850	NYSE	ENB	Fri, Apr 7, 2006	14.34	14.42	14.34	14.40
2849	NYSE	ENB	Thu, Apr 6, 2006	14.32	14.38	14.26	14.35
2848	NYSE	ENB	Wed, Apr 5, 2006	14.22	14.33	14.14	14.26
2847	NYSE	ENB	Tue, Apr 4, 2006	14.19	14.33	14.03	14.22
2846	NYSE	ENB	Mon, Apr 3, 2006	14.36	14.43	14.16	14.23
2845	NYSE	ENB	Fri, Mar 31, 2006	14.82	14.82	14.32	14.44
2844	NYSE	ENB	Thu, Mar 30, 2006	14.59	14.90	14.59	14.88
2843	NYSE	ENB	Wed, Mar 29, 2006	14.41	14.60	14.41	14.49
2842	NYSE	ENB	Tue, Mar 28, 2006	14.40	14.53	14.40	14.45
2841	NYSE	ENB	Mon, Mar 27, 2006	14.66	14.66	14.42	14.49
2840	NYSE	ENB	Fri, Mar 24, 2006	14.76	14.95	14.73	14.77
2839	NYSE	ENB	Thu, Mar 23, 2006	14.75	14.90	14.59	14.76
2838	NYSE	ENB	Wed, Mar 22, 2006	14.74	14.82	14.56	14.77
2837	NYSE	ENB	Tue, Mar 21, 2006	14.91	14.91	14.75	14.78
2836	NYSE	ENB	Mon, Mar 20, 2006	15.05	15.21	14.92	14.93
2835	NYSE	ENB	Fri, Mar 17, 2006	15.56	15.56	15.09	15.11
2834	NYSE	ENB	Thu, Mar 16, 2006	15.33	15.56	15.29	15.56
2833	NYSE	ENB	Wed, Mar 15, 2006	15.31	15.35	15.16	15.30
2832	NYSE	ENB	Tue, Mar 14, 2006	15.08	15.35	15.08	15.30
2831	NYSE	ENB	Mon, Mar 13, 2006	15.10	15.15	14.99	15.11
2830	NYSE	ENB	Fri, Mar 10, 2006	15.05	15.21	14.94	15.10
2829	NYSE	ENB	Thu, Mar 9, 2006	15.15	15.25	15.05	15.07
2828	NYSE	ENB	Wed, Mar 8, 2006	15.16	15.19	15.06	15.16
2827	NYSE	ENB	Tue, Mar 7, 2006	15.24	15.35	15.13	15.26
2826	NYSE	ENB	Mon, Mar 6, 2006	15.63	15.63	15.29	15.36
2825	NYSE	ENB	Fri, Mar 3, 2006	15.35	15.59	15.31	15.58
2824	NYSE	ENB	Thu, Mar 2, 2006	15.69	15.69	15.35	15.41
2823	NYSE	ENB	Wed, Mar 1, 2006	15.72	15.73	15.53	15.59
2822	NYSE	ENB	Tue, Feb 28, 2006	15.77	15.79	15.67	15.76
2821	NYSE	ENB	Mon, Feb 27, 2006	15.67	15.81	15.66	15.76
2820	NYSE	ENB	Fri, Feb 24, 2006	15.73	15.80	15.67	15.72
2819	NYSE	ENB	Thu, Feb 23, 2006	15.82	15.88	15.55	15.75
2818	NYSE	ENB	Wed, Feb 22, 2006	15.78	15.90	15.73	15.85
2817	NYSE	ENB	Tue, Feb 21, 2006	15.54	15.79	15.51	15.79
2816	NYSE	ENB	Fri, Feb 17, 2006	15.50	15.64	15.39	15.58
2815	NYSE	ENB	Thu, Feb 16, 2006	15.04	15.41	15.01	15.39
2814	NYSE	ENB	Wed, Feb 15, 2006	15.60	15.60	15.14	15.32
2813	NYSE	ENB	Tue, Feb 14, 2006	15.43	15.65	15.42	15.59
2812	NYSE	ENB	Mon, Feb 13, 2006	15.60	15.63	15.33	15.44
2811	NYSE	ENB	Fri, Feb 10, 2006	15.93	15.93	15.62	15.68
2810	NYSE	ENB	Thu, Feb 9, 2006	15.91	16.15	15.90	15.93
2809	NYSE	ENB	Wed, Feb 8, 2006	15.84	15.89	15.67	15.81
2808	NYSE	ENB	Tue, Feb 7, 2006	15.88	15.89	15.69	15.88
2807	NYSE	ENB	Mon, Feb 6, 2006	15.86	15.92	15.74	15.89
2806	NYSE	ENB	Fri, Feb 3, 2006	15.72	15.86	15.52	15.83
2805	NYSE	ENB	Thu, Feb 2, 2006	15.84	16.00	15.68	15.72
2804	NYSE	ENB	Wed, Feb 1, 2006	15.89	15.93	15.82	15.84
2803	NYSE	ENB	Tue, Jan 31, 2006	15.89	15.96	15.82	15.88
2802	NYSE	ENB	Mon, Jan 30, 2006	15.88	16.00	15.85	15.89
2801	NYSE	ENB	Fri, Jan 27, 2006	15.80	16.00	15.80	15.88
2800	NYSE	ENB	Thu, Jan 26, 2006	15.91	15.95	15.70	15.80
2799	NYSE	ENB	Wed, Jan 25, 2006	15.89	16.00	15.83	15.93
2798	NYSE	ENB	Tue, Jan 24, 2006	15.58	15.83	15.53	15.82
2797	NYSE	ENB	Mon, Jan 23, 2006	15.26	15.60	15.26	15.59
2796	NYSE	ENB	Fri, Jan 20, 2006	15.27	15.44	15.22	15.30
2795	NYSE	ENB	Thu, Jan 19, 2006	15.09	15.23	14.93	15.20
2794	NYSE	ENB	Wed, Jan 18, 2006	15.23	15.23	14.91	15.06
2793	NYSE	ENB	Tue, Jan 17, 2006	15.50	15.52	15.26	15.30
2792	NYSE	ENB	Fri, Jan 13, 2006	15.35	15.50	15.35	15.45
2791	NYSE	ENB	Thu, Jan 12, 2006	15.47	15.50	15.25	15.36
2790	NYSE	ENB	Wed, Jan 11, 2006	15.45	15.55	15.45	15.47
2789	NYSE	ENB	Tue, Jan 10, 2006	15.19	15.50	15.14	15.46
2788	NYSE	ENB	Mon, Jan 9, 2006	15.35	15.35	15.17	15.19
2787	NYSE	ENB	Fri, Jan 6, 2006	15.49	15.49	15.29	15.42
2786	NYSE	ENB	Thu, Jan 5, 2006	15.75	15.75	15.43	15.49
2785	NYSE	ENB	Wed, Jan 4, 2006	15.93	16.02	15.82	15.83
2784	NYSE	ENB	Tue, Jan 3, 2006	15.63	16.03	15.60	15.95
2783	NYSE	ENB	Fri, Dec 30, 2005	15.71	15.71	15.54	15.64
2782	NYSE	ENB	Thu, Dec 29, 2005	15.80	15.81	15.64	15.71
2781	NYSE	ENB	Wed, Dec 28, 2005	15.64	15.80	15.64	15.79
2780	NYSE	ENB	Tue, Dec 27, 2005	15.84	15.87	15.41	15.49
2779	NYSE	ENB	Fri, Dec 23, 2005	15.65	15.88	15.64	15.77
2778	NYSE	ENB	Thu, Dec 22, 2005	15.63	15.77	15.59	15.71
2777	NYSE	ENB	Wed, Dec 21, 2005	15.52	15.69	15.46	15.63
2776	NYSE	ENB	Tue, Dec 20, 2005	15.58	15.63	15.42	15.52
2775	NYSE	ENB	Mon, Dec 19, 2005	15.71	15.75	15.43	15.57
2774	NYSE	ENB	Fri, Dec 16, 2005	15.65	15.76	15.54	15.62
2773	NYSE	ENB	Thu, Dec 15, 2005	15.52	15.64	15.43	15.56
2772	NYSE	ENB	Wed, Dec 14, 2005	15.56	15.69	15.49	15.53
2771	NYSE	ENB	Tue, Dec 13, 2005	15.49	15.63	15.46	15.49
2770	NYSE	ENB	Mon, Dec 12, 2005	15.43	15.53	15.40	15.43
2769	NYSE	ENB	Fri, Dec 9, 2005	15.31	15.49	15.30	15.31
2768	NYSE	ENB	Thu, Dec 8, 2005	15.56	15.65	15.27	15.28
2767	NYSE	ENB	Wed, Dec 7, 2005	15.69	15.71	15.45	15.45
2766	NYSE	ENB	Tue, Dec 6, 2005	15.58	15.85	15.55	15.66
2765	NYSE	ENB	Mon, Dec 5, 2005	15.55	15.70	15.51	15.52
2764	NYSE	ENB	Fri, Dec 2, 2005	15.50	15.65	15.33	15.55
2763	NYSE	ENB	Thu, Dec 1, 2005	15.50	15.59	15.28	15.49
2762	NYSE	ENB	Wed, Nov 30, 2005	16.06	16.06	15.47	15.55
2761	NYSE	ENB	Tue, Nov 29, 2005	15.94	16.16	15.92	15.96
2760	NYSE	ENB	Mon, Nov 28, 2005	16.32	16.40	15.87	15.97
2759	NYSE	ENB	Fri, Nov 25, 2005	16.50	16.56	16.11	16.25
2758	NYSE	ENB	Wed, Nov 23, 2005	15.38	15.60	15.34	15.60
2757	NYSE	ENB	Tue, Nov 22, 2005	15.27	15.41	15.11	15.35
2756	NYSE	ENB	Mon, Nov 21, 2005	15.21	15.27	15.11	15.20
2755	NYSE	ENB	Fri, Nov 18, 2005	15.11	15.22	15.11	15.18
2754	NYSE	ENB	Thu, Nov 17, 2005	15.11	15.16	15.02	15.12
2753	NYSE	ENB	Wed, Nov 16, 2005	15.01	15.10	14.94	15.05
2752	NYSE	ENB	Tue, Nov 15, 2005	14.95	15.12	14.91	14.98
2751	NYSE	ENB	Mon, Nov 14, 2005	15.10	15.22	14.96	15.06
2750	NYSE	ENB	Fri, Nov 11, 2005	15.13	15.22	14.90	15.15
2749	NYSE	ENB	Thu, Nov 10, 2005	15.50	15.50	14.94	15.04
2748	NYSE	ENB	Wed, Nov 9, 2005	15.13	15.32	15.01	15.25
2747	NYSE	ENB	Tue, Nov 8, 2005	15.12	15.24	15.01	15.14
2746	NYSE	ENB	Mon, Nov 7, 2005	15.61	15.61	15.14	15.19
2745	NYSE	ENB	Fri, Nov 4, 2005	15.15	15.61	15.15	15.54
2744	NYSE	ENB	Thu, Nov 3, 2005	15.52	15.63	15.17	15.20
2743	NYSE	ENB	Wed, Nov 2, 2005	15.27	15.42	15.21	15.37
2742	NYSE	ENB	Tue, Nov 1, 2005	15.35	15.41	15.16	15.26
2741	NYSE	ENB	Mon, Oct 31, 2005	15.48	15.62	15.26	15.35
2740	NYSE	ENB	Fri, Oct 28, 2005	15.07	15.15	14.89	14.92
2739	NYSE	ENB	Thu, Oct 27, 2005	14.79	15.10	14.70	14.95
2738	NYSE	ENB	Wed, Oct 26, 2005	14.97	15.07	14.71	14.79
2737	NYSE	ENB	Tue, Oct 25, 2005	14.83	15.09	14.80	14.97
2736	NYSE	ENB	Mon, Oct 24, 2005	14.52	14.79	14.41	14.75
2735	NYSE	ENB	Fri, Oct 21, 2005	14.36	14.64	14.08	14.52
2734	NYSE	ENB	Thu, Oct 20, 2005	14.63	14.66	14.35	14.49
2733	NYSE	ENB	Wed, Oct 19, 2005	14.40	14.58	14.18	14.58
2732	NYSE	ENB	Tue, Oct 18, 2005	14.57	14.57	14.32	14.39
2731	NYSE	ENB	Mon, Oct 17, 2005	14.85	14.99	14.61	14.71
2730	NYSE	ENB	Fri, Oct 14, 2005	14.65	14.71	14.52	14.65
2729	NYSE	ENB	Thu, Oct 13, 2005	15.01	15.06	14.48	14.63
2728	NYSE	ENB	Wed, Oct 12, 2005	15.30	15.31	15.07	15.14
2727	NYSE	ENB	Tue, Oct 11, 2005	15.14	15.17	14.89	14.99
2726	NYSE	ENB	Mon, Oct 10, 2005	15.15	15.25	15.01	15.13
2725	NYSE	ENB	Fri, Oct 7, 2005	15.13	15.34	14.78	15.08
2724	NYSE	ENB	Thu, Oct 6, 2005	15.08	15.21	14.50	15.00
2723	NYSE	ENB	Wed, Oct 5, 2005	15.61	15.63	15.10	15.15
2722	NYSE	ENB	Tue, Oct 4, 2005	15.90	15.90	15.56	15.61
2721	NYSE	ENB	Mon, Oct 3, 2005	16.05	16.07	15.76	15.83
2720	NYSE	ENB	Fri, Sep 30, 2005	15.85	16.09	15.83	15.96
2719	NYSE	ENB	Thu, Sep 29, 2005	15.91	15.98	15.70	15.83
2718	NYSE	ENB	Wed, Sep 28, 2005	16.25	16.25	15.81	15.89
2717	NYSE	ENB	Tue, Sep 27, 2005	16.19	16.23	16.08	16.19
2716	NYSE	ENB	Mon, Sep 26, 2005	16.25	16.35	15.99	16.17
2715	NYSE	ENB	Fri, Sep 23, 2005	15.81	16.25	15.57	16.23
2714	NYSE	ENB	Thu, Sep 22, 2005	16.14	16.17	15.76	15.79
2713	NYSE	ENB	Wed, Sep 21, 2005	16.13	16.26	15.96	16.02
2712	NYSE	ENB	Tue, Sep 20, 2005	16.32	16.32	15.92	16.01
2711	NYSE	ENB	Mon, Sep 19, 2005	16.28	16.30	16.04	16.23
2710	NYSE	ENB	Fri, Sep 16, 2005	15.62	15.93	15.60	15.82
2709	NYSE	ENB	Thu, Sep 15, 2005	15.33	15.59	15.23	15.58
2708	NYSE	ENB	Wed, Sep 14, 2005	15.35	15.42	15.25	15.36
2707	NYSE	ENB	Tue, Sep 13, 2005	15.25	15.39	15.15	15.33
2706	NYSE	ENB	Mon, Sep 12, 2005	15.75	15.75	15.15	15.25
2705	NYSE	ENB	Fri, Sep 9, 2005	14.83	15.32	14.80	15.32
2704	NYSE	ENB	Thu, Sep 8, 2005	14.91	14.98	14.65	14.70
2703	NYSE	ENB	Wed, Sep 7, 2005	15.19	15.22	14.83	14.91
2702	NYSE	ENB	Tue, Sep 6, 2005	15.24	15.28	15.14	15.21
2701	NYSE	ENB	Fri, Sep 2, 2005	14.78	15.23	14.61	15.12
2700	NYSE	ENB	Thu, Sep 1, 2005	14.78	15.05	14.75	14.80
2699	NYSE	ENB	Wed, Aug 31, 2005	14.60	14.92	14.54	14.79
2698	NYSE	ENB	Tue, Aug 30, 2005	14.41	14.58	14.26	14.58
2697	NYSE	ENB	Mon, Aug 29, 2005	14.21	14.45	13.90	14.41
2696	NYSE	ENB	Fri, Aug 26, 2005	14.58	14.59	14.15	14.15
2695	NYSE	ENB	Thu, Aug 25, 2005	14.56	14.70	14.44	14.59
2694	NYSE	ENB	Wed, Aug 24, 2005	14.35	14.57	14.34	14.56
2693	NYSE	ENB	Tue, Aug 23, 2005	14.29	14.43	14.24	14.32
2692	NYSE	ENB	Mon, Aug 22, 2005	14.26	14.26	14.17	14.22
2691	NYSE	ENB	Fri, Aug 19, 2005	14.08	14.22	14.08	14.18
2690	NYSE	ENB	Thu, Aug 18, 2005	14.25	14.26	14.01	14.03
2689	NYSE	ENB	Wed, Aug 17, 2005	14.19	14.38	14.10	14.26
2688	NYSE	ENB	Tue, Aug 16, 2005	14.58	14.58	14.18	14.27
2687	NYSE	ENB	Mon, Aug 15, 2005	14.72	14.72	14.50	14.56
2686	NYSE	ENB	Fri, Aug 12, 2005	14.60	14.71	14.55	14.69
2685	NYSE	ENB	Thu, Aug 11, 2005	14.70	14.79	14.55	14.59
2684	NYSE	ENB	Wed, Aug 10, 2005	14.65	14.75	14.62	14.72
2683	NYSE	ENB	Tue, Aug 9, 2005	14.82	14.85	14.50	14.65
2682	NYSE	ENB	Mon, Aug 8, 2005	14.85	14.97	14.68	14.75
2681	NYSE	ENB	Fri, Aug 5, 2005	14.97	14.97	14.71	14.74
2680	NYSE	ENB	Thu, Aug 4, 2005	14.91	15.07	14.87	14.97
2679	NYSE	ENB	Wed, Aug 3, 2005	14.90	14.92	14.61	14.83
2678	NYSE	ENB	Tue, Aug 2, 2005	14.96	15.14	14.80	14.82
2677	NYSE	ENB	Mon, Aug 1, 2005	14.38	14.42	14.32	14.37
2676	NYSE	ENB	Fri, Jul 29, 2005	14.29	14.51	14.17	14.42
2675	NYSE	ENB	Thu, Jul 28, 2005	14.22	14.38	14.20	14.33
2674	NYSE	ENB	Wed, Jul 27, 2005	14.16	14.43	14.05	14.43
2673	NYSE	ENB	Tue, Jul 26, 2005	14.33	14.33	14.13	14.20
2672	NYSE	ENB	Mon, Jul 25, 2005	14.30	14.38	14.16	14.36
2671	NYSE	ENB	Fri, Jul 22, 2005	14.24	14.33	14.13	14.24
2670	NYSE	ENB	Thu, Jul 21, 2005	14.18	14.49	14.18	14.18
2669	NYSE	ENB	Wed, Jul 20, 2005	14.34	14.44	14.06	14.18
2668	NYSE	ENB	Tue, Jul 19, 2005	14.26	14.33	14.14	14.33
2667	NYSE	ENB	Mon, Jul 18, 2005	14.51	14.51	14.26	14.28
2666	NYSE	ENB	Fri, Jul 15, 2005	14.50	14.50	14.15	14.37
2665	NYSE	ENB	Thu, Jul 14, 2005	14.82	14.90	14.43	14.44
2664	NYSE	ENB	Wed, Jul 13, 2005	14.84	14.90	14.68	14.72
2663	NYSE	ENB	Tue, Jul 12, 2005	14.79	14.94	14.67	14.90
2662	NYSE	ENB	Mon, Jul 11, 2005	14.69	14.80	14.58	14.66
2661	NYSE	ENB	Fri, Jul 8, 2005	14.69	14.75	14.61	14.72
2660	NYSE	ENB	Thu, Jul 7, 2005	14.54	14.88	14.45	14.63
2659	NYSE	ENB	Wed, Jul 6, 2005	14.26	14.65	14.26	14.53
2658	NYSE	ENB	Tue, Jul 5, 2005	14.25	14.40	14.06	14.26
2657	NYSE	ENB	Fri, Jul 1, 2005	14.38	14.94	14.38	14.64
2656	NYSE	ENB	Thu, Jun 30, 2005	14.47	14.51	14.21	14.25
2655	NYSE	ENB	Wed, Jun 29, 2005	14.43	14.48	14.07	14.48
2654	NYSE	ENB	Tue, Jun 28, 2005	14.25	14.69	14.10	14.35
2653	NYSE	ENB	Mon, Jun 27, 2005	13.92	14.36	13.90	14.23
2652	NYSE	ENB	Fri, Jun 24, 2005	14.05	14.30	13.86	13.87
2651	NYSE	ENB	Thu, Jun 23, 2005	14.10	14.24	13.97	14.05
2650	NYSE	ENB	Wed, Jun 22, 2005	13.92	14.16	13.92	14.15
2649	NYSE	ENB	Tue, Jun 21, 2005	14.07	14.13	13.84	13.89
2648	NYSE	ENB	Mon, Jun 20, 2005	13.90	14.22	13.85	14.05
2647	NYSE	ENB	Fri, Jun 17, 2005	13.72	13.99	13.71	13.85
2646	NYSE	ENB	Thu, Jun 16, 2005	13.63	13.80	13.55	13.69
2645	NYSE	ENB	Wed, Jun 15, 2005	13.63	13.72	13.50	13.56
2644	NYSE	ENB	Tue, Jun 14, 2005	13.37	13.48	13.28	13.47
2643	NYSE	ENB	Mon, Jun 13, 2005	13.50	13.52	13.28	13.41
2642	NYSE	ENB	Fri, Jun 10, 2005	13.33	13.66	13.33	13.42
2641	NYSE	ENB	Thu, Jun 9, 2005	13.36	13.41	13.17	13.33
2640	NYSE	ENB	Wed, Jun 8, 2005	13.37	13.56	13.36	13.37
2639	NYSE	ENB	Tue, Jun 7, 2005	13.47	13.54	13.26	13.31
2638	NYSE	ENB	Mon, Jun 6, 2005	13.75	13.75	13.40	13.44
2637	NYSE	ENB	Fri, Jun 3, 2005	13.27	13.57	13.26	13.55
2636	NYSE	ENB	Thu, Jun 2, 2005	13.45	13.45	13.14	13.21
2635	NYSE	ENB	Wed, Jun 1, 2005	13.46	13.49	13.21	13.43
2634	NYSE	ENB	Tue, May 31, 2005	13.70	13.75	13.35	13.40
2633	NYSE	ENB	Fri, May 27, 2005	13.31	13.61	13.31	13.61
2632	NYSE	ENB	Thu, May 26, 2005	13.31	13.32	13.19	13.31
2631	NYSE	ENB	Wed, May 25, 2005	13.38	13.40	13.30	13.35
2630	NYSE	ENB	Tue, May 24, 2005	13.39	13.53	13.35	13.39
2629	NYSE	ENB	Mon, May 23, 2005	13.46	13.48	13.39	13.39
2628	NYSE	ENB	Fri, May 20, 2005	13.43	13.43	13.27	13.40
2627	NYSE	ENB	Thu, May 19, 2005	13.36	13.45	13.25	13.38
2626	NYSE	ENB	Wed, May 18, 2005	13.15	13.47	13.12	13.37
2625	NYSE	ENB	Tue, May 17, 2005	13.02	13.11	12.96	13.07
2624	NYSE	ENB	Mon, May 16, 2005	12.88	13.02	12.78	13.02
2623	NYSE	ENB	Fri, May 13, 2005	13.04	13.04	12.78	12.81
2622	NYSE	ENB	Thu, May 12, 2005	13.23	13.23	13.08	13.14
2621	NYSE	ENB	Wed, May 11, 2005	13.42	13.42	13.19	13.28
2620	NYSE	ENB	Tue, May 10, 2005	13.41	13.52	13.25	13.43
2619	NYSE	ENB	Mon, May 9, 2005	13.27	13.41	13.13	13.36
2618	NYSE	ENB	Fri, May 6, 2005	12.93	13.08	12.89	13.03
2617	NYSE	ENB	Thu, May 5, 2005	12.98	13.25	12.85	12.88
2616	NYSE	ENB	Wed, May 4, 2005	12.78	12.96	12.78	12.92
2615	NYSE	ENB	Tue, May 3, 2005	12.70	12.80	12.70	12.78
2614	NYSE	ENB	Mon, May 2, 2005	12.62	12.78	12.62	12.74
2613	NYSE	ENB	Fri, Apr 29, 2005	12.57	12.69	12.52	12.62
2612	NYSE	ENB	Thu, Apr 28, 2005	12.49	12.67	12.40	12.51
2611	NYSE	ENB	Wed, Apr 27, 2005	12.68	12.68	12.51	12.53
2610	NYSE	ENB	Tue, Apr 26, 2005	12.67	12.77	12.60	12.66
2609	NYSE	ENB	Mon, Apr 25, 2005	12.69	12.82	12.63	12.65
2608	NYSE	ENB	Fri, Apr 22, 2005	12.70	12.81	12.68	12.69
2607	NYSE	ENB	Thu, Apr 21, 2005	12.60	12.76	12.55	12.70
2606	NYSE	ENB	Wed, Apr 20, 2005	12.75	12.81	12.56	12.62
2605	NYSE	ENB	Tue, Apr 19, 2005	12.75	12.82	12.68	12.82
2604	NYSE	ENB	Mon, Apr 18, 2005	12.74	12.77	12.65	12.72
2603	NYSE	ENB	Fri, Apr 15, 2005	12.86	13.04	12.76	12.76
2602	NYSE	ENB	Thu, Apr 14, 2005	12.74	12.87	12.74	12.83
2601	NYSE	ENB	Wed, Apr 13, 2005	12.89	12.89	12.72	12.73
2600	NYSE	ENB	Tue, Apr 12, 2005	12.95	12.98	12.86	12.91
2599	NYSE	ENB	Mon, Apr 11, 2005	12.99	13.05	12.94	12.96
2598	NYSE	ENB	Fri, Apr 8, 2005	13.00	13.03	12.94	12.96
2597	NYSE	ENB	Thu, Apr 7, 2005	13.04	13.19	12.98	13.02
2596	NYSE	ENB	Wed, Apr 6, 2005	12.91	13.05	12.86	13.05
2595	NYSE	ENB	Tue, Apr 5, 2005	12.88	12.95	12.81	12.94
2594	NYSE	ENB	Mon, Apr 4, 2005	12.64	12.96	12.59	12.88
2593	NYSE	ENB	Fri, Apr 1, 2005	12.86	12.88	12.69	12.70
2592	NYSE	ENB	Thu, Mar 31, 2005	12.68	12.92	12.60	12.87
2591	NYSE	ENB	Wed, Mar 30, 2005	12.46	12.62	12.36	12.54
2590	NYSE	ENB	Tue, Mar 29, 2005	12.40	12.59	12.40	12.42
2589	NYSE	ENB	Mon, Mar 28, 2005	12.45	12.45	12.23	12.39
2588	NYSE	ENB	Thu, Mar 24, 2005	12.58	12.62	12.37	12.45
2587	NYSE	ENB	Wed, Mar 23, 2005	12.63	12.72	12.44	12.54
2586	NYSE	ENB	Tue, Mar 22, 2005	12.92	12.97	12.72	12.72
2585	NYSE	ENB	Mon, Mar 21, 2005	13.00	13.09	12.84	12.84
2584	NYSE	ENB	Fri, Mar 18, 2005	13.00	13.10	12.89	13.05
2583	NYSE	ENB	Thu, Mar 17, 2005	12.97	13.11	12.94	13.07
2582	NYSE	ENB	Wed, Mar 16, 2005	13.03	13.11	12.90	12.90
2581	NYSE	ENB	Tue, Mar 15, 2005	12.94	13.03	12.90	12.97
2580	NYSE	ENB	Mon, Mar 14, 2005	12.85	12.93	12.82	12.87
2579	NYSE	ENB	Fri, Mar 11, 2005	12.84	12.94	12.78	12.85
2578	NYSE	ENB	Thu, Mar 10, 2005	13.05	13.10	12.82	12.82
2577	NYSE	ENB	Wed, Mar 9, 2005	13.17	13.19	12.95	13.05
2576	NYSE	ENB	Tue, Mar 8, 2005	12.94	13.18	12.94	13.16
2575	NYSE	ENB	Mon, Mar 7, 2005	12.99	12.99	12.83	12.83
2574	NYSE	ENB	Fri, Mar 4, 2005	12.95	13.07	12.92	12.99
2573	NYSE	ENB	Thu, Mar 3, 2005	12.84	12.88	12.75	12.87
2572	NYSE	ENB	Wed, Mar 2, 2005	12.67	12.91	12.59	12.89
2571	NYSE	ENB	Tue, Mar 1, 2005	12.46	12.81	12.46	12.54
2570	NYSE	ENB	Mon, Feb 28, 2005	12.73	12.77	12.39	12.41
2569	NYSE	ENB	Fri, Feb 25, 2005	12.38	12.63	12.30	12.57
2568	NYSE	ENB	Thu, Feb 24, 2005	12.45	12.45	12.24	12.37
2567	NYSE	ENB	Wed, Feb 23, 2005	12.60	12.60	12.49	12.56
2566	NYSE	ENB	Tue, Feb 22, 2005	12.87	12.87	12.72	12.77
2565	NYSE	ENB	Fri, Feb 18, 2005	12.93	12.93	12.82	12.91
2564	NYSE	ENB	Thu, Feb 17, 2005	12.98	13.00	12.94	12.95
2563	NYSE	ENB	Wed, Feb 16, 2005	13.11	13.11	12.93	12.96
2562	NYSE	ENB	Tue, Feb 15, 2005	12.94	13.11	12.92	13.08
2561	NYSE	ENB	Mon, Feb 14, 2005	12.77	12.97	12.76	12.97
2560	NYSE	ENB	Fri, Feb 11, 2005	12.83	12.91	12.75	12.76
2559	NYSE	ENB	Thu, Feb 10, 2005	12.87	13.01	12.85	12.93
2558	NYSE	ENB	Wed, Feb 9, 2005	12.71	12.91	12.71	12.89
2557	NYSE	ENB	Tue, Feb 8, 2005	12.71	12.84	12.67	12.78
2556	NYSE	ENB	Mon, Feb 7, 2005	12.66	12.76	12.65	12.72
2555	NYSE	ENB	Fri, Feb 4, 2005	12.79	12.82	12.65	12.81
2554	NYSE	ENB	Thu, Feb 3, 2005	12.80	12.86	12.75	12.85
2553	NYSE	ENB	Wed, Feb 2, 2005	12.90	12.93	12.78	12.86
2552	NYSE	ENB	Tue, Feb 1, 2005	12.60	13.09	12.57	12.98
2551	NYSE	ENB	Mon, Jan 31, 2005	12.62	12.68	12.44	12.66
2550	NYSE	ENB	Fri, Jan 28, 2005	12.49	12.62	12.47	12.62
2549	NYSE	ENB	Thu, Jan 27, 2005	12.30	12.60	12.29	12.50
2548	NYSE	ENB	Wed, Jan 26, 2005	12.05	12.45	12.05	12.39
2547	NYSE	ENB	Tue, Jan 25, 2005	12.05	12.07	11.95	11.98
2546	NYSE	ENB	Mon, Jan 24, 2005	12.21	12.21	12.07	12.10
2545	NYSE	ENB	Fri, Jan 21, 2005	12.05	12.27	12.01	12.26
2544	NYSE	ENB	Thu, Jan 20, 2005	12.01	12.02	11.92	11.99
2543	NYSE	ENB	Wed, Jan 19, 2005	12.03	12.06	11.99	12.05
2542	NYSE	ENB	Tue, Jan 18, 2005	12.12	12.12	11.96	12.03
2541	NYSE	ENB	Fri, Jan 14, 2005	12.08	12.17	12.05	12.09
2540	NYSE	ENB	Thu, Jan 13, 2005	12.31	12.31	12.24	12.26
2539	NYSE	ENB	Wed, Jan 12, 2005	12.27	12.40	12.26	12.33
2538	NYSE	ENB	Tue, Jan 11, 2005	12.06	12.20	12.06	12.15
2537	NYSE	ENB	Mon, Jan 10, 2005	12.08	12.13	12.02	12.06
2536	NYSE	ENB	Fri, Jan 7, 2005	11.90	12.08	11.60	12.04
2535	NYSE	ENB	Thu, Jan 6, 2005	11.81	11.86	11.76	11.80
2534	NYSE	ENB	Wed, Jan 5, 2005	12.08	12.08	11.84	11.85
2533	NYSE	ENB	Tue, Jan 4, 2005	12.30	12.30	12.04	12.17
2532	NYSE	ENB	Mon, Jan 3, 2005	12.35	12.41	12.34	12.38
2531	NYSE	ENB	Fri, Dec 31, 2004	12.33	12.50	12.33	12.45
2530	NYSE	ENB	Thu, Dec 30, 2004	12.13	12.32	12.11	12.27
2529	NYSE	ENB	Wed, Dec 29, 2004	12.34	12.34	12.13	12.13
2528	NYSE	ENB	Tue, Dec 28, 2004	12.28	12.38	12.22	12.34
2527	NYSE	ENB	Mon, Dec 27, 2004	12.13	12.25	12.12	12.25
2526	NYSE	ENB	Thu, Dec 23, 2004	11.94	12.10	11.93	12.09
2525	NYSE	ENB	Wed, Dec 22, 2004	11.98	12.04	11.87	11.92
2524	NYSE	ENB	Tue, Dec 21, 2004	11.99	12.08	11.97	12.03
2523	NYSE	ENB	Mon, Dec 20, 2004	11.91	11.98	11.87	11.98
2522	NYSE	ENB	Fri, Dec 17, 2004	11.88	11.96	11.83	11.88
2521	NYSE	ENB	Thu, Dec 16, 2004	11.87	11.96	11.83	11.91
2520	NYSE	ENB	Wed, Dec 15, 2004	11.52	12.06	11.52	12.01
2519	NYSE	ENB	Tue, Dec 14, 2004	11.40	11.53	11.33	11.53
2518	NYSE	ENB	Mon, Dec 13, 2004	11.46	11.54	11.38	11.39
2517	NYSE	ENB	Fri, Dec 10, 2004	11.48	11.58	11.42	11.48
2516	NYSE	ENB	Thu, Dec 9, 2004	11.71	11.75	11.58	11.58
2515	NYSE	ENB	Wed, Dec 8, 2004	11.71	11.74	11.57	11.73
2514	NYSE	ENB	Tue, Dec 7, 2004	11.70	11.81	11.59	11.75
2513	NYSE	ENB	Mon, Dec 6, 2004	11.89	11.89	11.82	11.82
2512	NYSE	ENB	Fri, Dec 3, 2004	12.08	12.10	11.89	11.93
2511	NYSE	ENB	Thu, Dec 2, 2004	12.06	12.12	11.98	12.10
2510	NYSE	ENB	Wed, Dec 1, 2004	11.97	12.15	11.97	12.06
2509	NYSE	ENB	Tue, Nov 30, 2004	11.88	12.19	11.88	12.13
2508	NYSE	ENB	Mon, Nov 29, 2004	11.85	11.94	11.81	11.94
2507	NYSE	ENB	Fri, Nov 26, 2004	11.84	11.90	11.83	11.89
2506	NYSE	ENB	Wed, Nov 24, 2004	11.68	11.82	11.68	11.79
2505	NYSE	ENB	Tue, Nov 23, 2004	11.65	11.70	11.62	11.66
2504	NYSE	ENB	Mon, Nov 22, 2004	11.62	11.67	11.59	11.64
2503	NYSE	ENB	Fri, Nov 19, 2004	11.28	11.62	11.28	11.62
2502	NYSE	ENB	Thu, Nov 18, 2004	11.33	11.33	11.17	11.23
2501	NYSE	ENB	Wed, Nov 17, 2004	11.26	11.28	11.18	11.20
2500	NYSE	ENB	Tue, Nov 16, 2004	11.01	11.08	11.01	11.05
2499	NYSE	ENB	Mon, Nov 15, 2004	11.01	11.06	10.95	11.01
2498	NYSE	ENB	Fri, Nov 12, 2004	10.96	11.06	10.91	11.02
2497	NYSE	ENB	Thu, Nov 11, 2004	10.75	10.91	10.75	10.89
2496	NYSE	ENB	Wed, Nov 10, 2004	10.75	10.78	10.68	10.74
2495	NYSE	ENB	Tue, Nov 9, 2004	10.81	10.82	10.75	10.79
2494	NYSE	ENB	Mon, Nov 8, 2004	10.81	10.87	10.80	10.85
2493	NYSE	ENB	Fri, Nov 5, 2004	10.75	10.80	10.72	10.80
2492	NYSE	ENB	Thu, Nov 4, 2004	10.78	10.81	10.66	10.68
2491	NYSE	ENB	Wed, Nov 3, 2004	10.69	10.78	10.69	10.71
2490	NYSE	ENB	Tue, Nov 2, 2004	10.66	10.67	10.57	10.60
2489	NYSE	ENB	Mon, Nov 1, 2004	10.73	10.73	10.62	10.69
2488	NYSE	ENB	Fri, Oct 29, 2004	10.62	10.85	10.62	10.85
2487	NYSE	ENB	Thu, Oct 28, 2004	10.54	10.63	10.50	10.62
2486	NYSE	ENB	Wed, Oct 27, 2004	10.59	10.62	10.50	10.50
2485	NYSE	ENB	Tue, Oct 26, 2004	10.56	10.61	10.46	10.59
2484	NYSE	ENB	Mon, Oct 25, 2004	10.55	10.56	10.43	10.56
2483	NYSE	ENB	Fri, Oct 22, 2004	10.41	10.50	10.38	10.45
2482	NYSE	ENB	Thu, Oct 21, 2004	10.38	10.45	10.38	10.43
2481	NYSE	ENB	Wed, Oct 20, 2004	10.30	10.44	10.30	10.36
2480	NYSE	ENB	Tue, Oct 19, 2004	10.31	10.37	10.28	10.28
2479	NYSE	ENB	Mon, Oct 18, 2004	10.39	10.40	10.30	10.31
2478	NYSE	ENB	Fri, Oct 15, 2004	10.48	10.48	10.38	10.41
2477	NYSE	ENB	Thu, Oct 14, 2004	10.48	10.58	10.46	10.48
2476	NYSE	ENB	Wed, Oct 13, 2004	10.27	10.47	10.23	10.45
2475	NYSE	ENB	Tue, Oct 12, 2004	10.34	10.35	10.30	10.32
2474	NYSE	ENB	Mon, Oct 11, 2004	10.27	10.32	10.27	10.32
2473	NYSE	ENB	Fri, Oct 8, 2004	10.32	10.42	10.28	10.28
2472	NYSE	ENB	Thu, Oct 7, 2004	10.28	10.34	10.22	10.22
2471	NYSE	ENB	Wed, Oct 6, 2004	10.29	10.30	10.18	10.29
2470	NYSE	ENB	Tue, Oct 5, 2004	10.44	10.44	10.33	10.33
2469	NYSE	ENB	Mon, Oct 4, 2004	10.41	10.52	10.39	10.47
2468	NYSE	ENB	Fri, Oct 1, 2004	10.36	10.49	10.32	10.49
2467	NYSE	ENB	Thu, Sep 30, 2004	10.14	10.46	10.14	10.41
2466	NYSE	ENB	Wed, Sep 29, 2004	10.14	10.20	10.05	10.14
2465	NYSE	ENB	Tue, Sep 28, 2004	10.13	10.21	10.11	10.17
2464	NYSE	ENB	Mon, Sep 27, 2004	10.30	10.30	10.05	10.05
2463	NYSE	ENB	Fri, Sep 24, 2004	10.27	10.34	10.23	10.30
2462	NYSE	ENB	Thu, Sep 23, 2004	10.30	10.39	10.14	10.20
2461	NYSE	ENB	Wed, Sep 22, 2004	10.30	10.36	10.25	10.33
2460	NYSE	ENB	Tue, Sep 21, 2004	10.13	10.31	10.10	10.30
2459	NYSE	ENB	Mon, Sep 20, 2004	10.21	10.24	10.09	10.13
2458	NYSE	ENB	Fri, Sep 17, 2004	10.06	10.17	10.06	10.17
2457	NYSE	ENB	Thu, Sep 16, 2004	10.09	10.21	10.09	10.18
2456	NYSE	ENB	Wed, Sep 15, 2004	10.07	10.14	10.02	10.03
2455	NYSE	ENB	Tue, Sep 14, 2004	10.15	10.15	10.08	10.12
2454	NYSE	ENB	Mon, Sep 13, 2004	10.05	10.24	10.03	10.18
2453	NYSE	ENB	Fri, Sep 10, 2004	10.14	10.22	10.12	10.15
2452	NYSE	ENB	Thu, Sep 9, 2004	10.12	10.24	10.03	10.14
2451	NYSE	ENB	Wed, Sep 8, 2004	10.10	10.25	10.05	10.18
2450	NYSE	ENB	Tue, Sep 7, 2004	10.03	10.16	9.94	10.16
2449	NYSE	ENB	Fri, Sep 3, 2004	10.01	10.04	9.85	10.02
2448	NYSE	ENB	Thu, Sep 2, 2004	10.07	10.07	9.96	10.01
2447	NYSE	ENB	Wed, Sep 1, 2004	9.94	10.04	9.93	10.04
2446	NYSE	ENB	Tue, Aug 31, 2004	9.62	9.94	9.62	9.94
2445	NYSE	ENB	Mon, Aug 30, 2004	9.70	9.70	9.60	9.67
2444	NYSE	ENB	Fri, Aug 27, 2004	9.73	9.80	9.70	9.70
2443	NYSE	ENB	Thu, Aug 26, 2004	9.65	9.73	9.61	9.69
2442	NYSE	ENB	Wed, Aug 25, 2004	9.65	9.73	9.63	9.67
2441	NYSE	ENB	Tue, Aug 24, 2004	9.74	9.78	9.65	9.70
2440	NYSE	ENB	Mon, Aug 23, 2004	9.86	9.89	9.62	9.62
2439	NYSE	ENB	Fri, Aug 20, 2004	9.93	9.93	9.82	9.89
2438	NYSE	ENB	Thu, Aug 19, 2004	9.68	10.00	9.65	9.97
2437	NYSE	ENB	Wed, Aug 18, 2004	9.93	9.93	9.76	9.77
2436	NYSE	ENB	Tue, Aug 17, 2004	9.93	9.98	9.90	9.98
2435	NYSE	ENB	Mon, Aug 16, 2004	9.95	9.95	9.82	9.89
2434	NYSE	ENB	Fri, Aug 13, 2004	9.78	9.93	9.78	9.93
2433	NYSE	ENB	Thu, Aug 12, 2004	9.77	9.77	9.71	9.72
2432	NYSE	ENB	Wed, Aug 11, 2004	9.64	9.94	9.63	9.93
2431	NYSE	ENB	Tue, Aug 10, 2004	9.65	9.78	9.64	9.76
2430	NYSE	ENB	Mon, Aug 9, 2004	9.58	9.66	9.58	9.65
2429	NYSE	ENB	Fri, Aug 6, 2004	9.51	9.51	9.36	9.48
2428	NYSE	ENB	Thu, Aug 5, 2004	9.56	9.59	9.48	9.48
2427	NYSE	ENB	Wed, Aug 4, 2004	9.50	9.62	9.50	9.59
2426	NYSE	ENB	Tue, Aug 3, 2004	9.48	9.59	9.48	9.56
2425	NYSE	ENB	Mon, Aug 2, 2004	9.46	9.46	9.46	9.46
2424	NYSE	ENB	Fri, Jul 30, 2004	9.56	9.56	9.45	9.46
2423	NYSE	ENB	Thu, Jul 29, 2004	9.37	9.58	9.37	9.52
2422	NYSE	ENB	Wed, Jul 28, 2004	9.30	9.37	9.25	9.37
2421	NYSE	ENB	Tue, Jul 27, 2004	9.22	9.37	9.22	9.29
2420	NYSE	ENB	Mon, Jul 26, 2004	9.37	9.37	9.18	9.24
2419	NYSE	ENB	Fri, Jul 23, 2004	9.40	9.48	9.32	9.36
2418	NYSE	ENB	Thu, Jul 22, 2004	9.37	9.45	9.37	9.40
2417	NYSE	ENB	Wed, Jul 21, 2004	9.34	9.37	9.30	9.35
2416	NYSE	ENB	Tue, Jul 20, 2004	9.26	9.35	9.26	9.34
2415	NYSE	ENB	Mon, Jul 19, 2004	9.15	9.35	9.11	9.32
2414	NYSE	ENB	Fri, Jul 16, 2004	9.20	9.28	9.10	9.11
2413	NYSE	ENB	Thu, Jul 15, 2004	9.24	9.24	9.12	9.12
2412	NYSE	ENB	Wed, Jul 14, 2004	9.29	9.29	9.25	9.26
2411	NYSE	ENB	Tue, Jul 13, 2004	9.21	9.36	9.16	9.24
2410	NYSE	ENB	Mon, Jul 12, 2004	9.41	9.41	9.25	9.28
2409	NYSE	ENB	Fri, Jul 9, 2004	9.33	9.40	9.28	9.40
2408	NYSE	ENB	Thu, Jul 8, 2004	9.41	9.41	9.24	9.36
2407	NYSE	ENB	Wed, Jul 7, 2004	9.37	9.44	9.36	9.38
2406	NYSE	ENB	Tue, Jul 6, 2004	9.39	9.43	9.34	9.37
2405	NYSE	ENB	Fri, Jul 2, 2004	9.18	9.30	9.18	9.27
2404	NYSE	ENB	Thu, Jul 1, 2004	9.15	9.19	9.15	9.19
2403	NYSE	ENB	Wed, Jun 30, 2004	9.11	9.17	9.10	9.15
2402	NYSE	ENB	Tue, Jun 29, 2004	9.06	9.11	9.06	9.11
2401	NYSE	ENB	Mon, Jun 28, 2004	9.20	9.20	9.08	9.08
2400	NYSE	ENB	Fri, Jun 25, 2004	9.28	9.28	9.13	9.13
2399	NYSE	ENB	Thu, Jun 24, 2004	9.21	9.30	9.21	9.30
2398	NYSE	ENB	Wed, Jun 23, 2004	9.21	9.21	9.14	9.14
2397	NYSE	ENB	Tue, Jun 22, 2004	9.21	9.21	9.13	9.13
2396	NYSE	ENB	Mon, Jun 21, 2004	9.21	9.21	9.10	9.10
2395	NYSE	ENB	Fri, Jun 18, 2004	9.00	9.17	9.00	9.16
2394	NYSE	ENB	Thu, Jun 17, 2004	9.03	9.08	8.88	8.94
2393	NYSE	ENB	Wed, Jun 16, 2004	8.94	9.08	8.91	9.08
2392	NYSE	ENB	Tue, Jun 15, 2004	8.90	8.96	8.80	8.94
2391	NYSE	ENB	Mon, Jun 14, 2004	8.94	8.94	8.80	8.85
2390	NYSE	ENB	Thu, Jun 10, 2004	8.91	9.03	8.80	8.96
2389	NYSE	ENB	Wed, Jun 9, 2004	8.98	9.01	8.86	8.87
2388	NYSE	ENB	Tue, Jun 8, 2004	9.19	9.19	8.95	9.00
2387	NYSE	ENB	Mon, Jun 7, 2004	9.17	9.27	9.17	9.25
2386	NYSE	ENB	Fri, Jun 4, 2004	9.05	9.13	9.05	9.12
2385	NYSE	ENB	Thu, Jun 3, 2004	8.97	9.01	8.95	8.97
2384	NYSE	ENB	Wed, Jun 2, 2004	9.10	9.10	8.88	8.88
2383	NYSE	ENB	Tue, Jun 1, 2004	9.18	9.18	8.98	9.03
2382	NYSE	ENB	Fri, May 28, 2004	9.31	9.31	9.13	9.14
2381	NYSE	ENB	Thu, May 27, 2004	9.35	9.39	9.31	9.35
2380	NYSE	ENB	Wed, May 26, 2004	9.32	9.32	9.28	9.28
2379	NYSE	ENB	Tue, May 25, 2004	9.29	9.29	9.09	9.20
2378	NYSE	ENB	Mon, May 24, 2004	9.16	9.24	9.05	9.24
2377	NYSE	ENB	Fri, May 21, 2004	9.08	9.22	9.06	9.20
2376	NYSE	ENB	Thu, May 20, 2004	9.06	9.18	9.04	9.07
2375	NYSE	ENB	Wed, May 19, 2004	9.22	9.25	9.07	9.07
2374	NYSE	ENB	Tue, May 18, 2004	9.13	9.14	9.07	9.10
2373	NYSE	ENB	Mon, May 17, 2004	9.30	9.30	9.13	9.13
2372	NYSE	ENB	Fri, May 14, 2004	9.32	9.32	9.27	9.31
2371	NYSE	ENB	Thu, May 13, 2004	9.46	9.46	9.29	9.36
2370	NYSE	ENB	Wed, May 12, 2004	9.45	9.53	9.33	9.50
2369	NYSE	ENB	Tue, May 11, 2004	9.32	9.51	9.24	9.49
2368	NYSE	ENB	Mon, May 10, 2004	9.40	9.40	9.29	9.32
2367	NYSE	ENB	Fri, May 7, 2004	9.63	9.63	9.38	9.48
2366	NYSE	ENB	Thu, May 6, 2004	9.50	9.64	9.43	9.62
2365	NYSE	ENB	Wed, May 5, 2004	9.45	9.49	9.42	9.48
2364	NYSE	ENB	Tue, May 4, 2004	9.34	9.50	9.32	9.49
2363	NYSE	ENB	Mon, May 3, 2004	9.10	9.24	9.10	9.24
2362	NYSE	ENB	Fri, Apr 30, 2004	9.15	9.19	8.96	9.11
2361	NYSE	ENB	Thu, Apr 29, 2004	9.03	9.18	9.03	9.18
2360	NYSE	ENB	Wed, Apr 28, 2004	9.10	9.10	8.86	8.92
2359	NYSE	ENB	Tue, Apr 27, 2004	9.34	9.35	9.16	9.22
2358	NYSE	ENB	Mon, Apr 26, 2004	9.34	9.36	9.30	9.32
2357	NYSE	ENB	Fri, Apr 23, 2004	9.30	9.33	9.26	9.30
2356	NYSE	ENB	Thu, Apr 22, 2004	9.34	9.39	9.33	9.36
2355	NYSE	ENB	Wed, Apr 21, 2004	9.33	9.36	9.31	9.33
2354	NYSE	ENB	Tue, Apr 20, 2004	9.32	9.35	9.29	9.29
2353	NYSE	ENB	Mon, Apr 19, 2004	9.31	9.37	9.31	9.36
2352	NYSE	ENB	Fri, Apr 16, 2004	9.38	9.45	9.30	9.32
2351	NYSE	ENB	Thu, Apr 15, 2004	9.48	9.48	9.32	9.43
2350	NYSE	ENB	Wed, Apr 14, 2004	9.75	9.75	9.47	9.51
2349	NYSE	ENB	Tue, Apr 13, 2004	9.98	9.98	9.84	9.86
2348	NYSE	ENB	Mon, Apr 12, 2004	10.07	10.07	10.00	10.00
2347	NYSE	ENB	Thu, Apr 8, 2004	10.13	10.14	10.05	10.07
2346	NYSE	ENB	Wed, Apr 7, 2004	10.30	10.31	10.19	10.31
2345	NYSE	ENB	Tue, Apr 6, 2004	10.23	10.29	10.16	10.27
2344	NYSE	ENB	Mon, Apr 5, 2004	10.15	10.25	10.12	10.21
2343	NYSE	ENB	Fri, Apr 2, 2004	10.14	10.26	10.07	10.15
2342	NYSE	ENB	Thu, Apr 1, 2004	10.18	10.18	10.11	10.15
2341	NYSE	ENB	Wed, Mar 31, 2004	10.28	10.28	10.14	10.17
2340	NYSE	ENB	Tue, Mar 30, 2004	10.31	10.34	10.25	10.29
2339	NYSE	ENB	Mon, Mar 29, 2004	10.29	10.38	10.25	10.31
2338	NYSE	ENB	Fri, Mar 26, 2004	10.35	10.39	10.20	10.28
2337	NYSE	ENB	Thu, Mar 25, 2004	10.11	10.30	10.11	10.26
2336	NYSE	ENB	Wed, Mar 24, 2004	10.19	10.19	9.98	10.10
2335	NYSE	ENB	Tue, Mar 23, 2004	10.23	10.25	10.05	10.25
2334	NYSE	ENB	Mon, Mar 22, 2004	10.27	10.30	10.20	10.23
2333	NYSE	ENB	Fri, Mar 19, 2004	10.29	10.35	10.26	10.26
2332	NYSE	ENB	Thu, Mar 18, 2004	10.25	10.32	10.23	10.31
2331	NYSE	ENB	Wed, Mar 17, 2004	10.05	10.25	10.03	10.25
2330	NYSE	ENB	Tue, Mar 16, 2004	9.91	10.22	9.91	10.07
2329	NYSE	ENB	Mon, Mar 15, 2004	9.97	9.97	9.81	9.87
2328	NYSE	ENB	Fri, Mar 12, 2004	10.06	10.06	9.78	9.89
2327	NYSE	ENB	Thu, Mar 11, 2004	10.14	10.15	10.09	10.14
2326	NYSE	ENB	Wed, Mar 10, 2004	10.17	10.28	10.14	10.23
2325	NYSE	ENB	Tue, Mar 9, 2004	10.05	10.26	10.05	10.25
2324	NYSE	ENB	Mon, Mar 8, 2004	10.01	10.07	10.01	10.05
2323	NYSE	ENB	Fri, Mar 5, 2004	10.02	10.06	10.02	10.03
2322	NYSE	ENB	Thu, Mar 4, 2004	9.90	9.98	9.90	9.95
2321	NYSE	ENB	Wed, Mar 3, 2004	9.69	9.90	9.69	9.89
2320	NYSE	ENB	Tue, Mar 2, 2004	9.75	9.85	9.72	9.72
2319	NYSE	ENB	Mon, Mar 1, 2004	9.72	9.83	9.60	9.69
2318	NYSE	ENB	Fri, Feb 27, 2004	9.53	9.78	9.53	9.72
2317	NYSE	ENB	Thu, Feb 26, 2004	9.46	9.53	9.46	9.50
2316	NYSE	ENB	Wed, Feb 25, 2004	9.57	9.58	9.49	9.51
2315	NYSE	ENB	Tue, Feb 24, 2004	9.55	9.65	9.55	9.57
2314	NYSE	ENB	Mon, Feb 23, 2004	9.51	9.54	9.50	9.52
2313	NYSE	ENB	Fri, Feb 20, 2004	9.60	9.60	9.43	9.52
2312	NYSE	ENB	Thu, Feb 19, 2004	9.58	9.64	9.58	9.60
2311	NYSE	ENB	Wed, Feb 18, 2004	9.78	9.78	9.62	9.63
2310	NYSE	ENB	Tue, Feb 17, 2004	9.80	9.86	9.73	9.78
2309	NYSE	ENB	Fri, Feb 13, 2004	9.69	9.75	9.60	9.63
2308	NYSE	ENB	Thu, Feb 12, 2004	9.66	9.70	9.60	9.60
2307	NYSE	ENB	Wed, Feb 11, 2004	9.66	9.78	9.63	9.66
2306	NYSE	ENB	Tue, Feb 10, 2004	9.78	9.81	9.69	9.70
2305	NYSE	ENB	Mon, Feb 9, 2004	9.63	9.72	9.63	9.70
2304	NYSE	ENB	Fri, Feb 6, 2004	9.58	9.62	9.57	9.62
2303	NYSE	ENB	Thu, Feb 5, 2004	9.55	9.55	9.47	9.47
2302	NYSE	ENB	Wed, Feb 4, 2004	9.46	9.58	9.46	9.51
2301	NYSE	ENB	Tue, Feb 3, 2004	9.69	9.69	9.56	9.57
2300	NYSE	ENB	Mon, Feb 2, 2004	9.59	9.76	9.58	9.67
2299	NYSE	ENB	Fri, Jan 30, 2004	9.78	9.78	9.53	9.62
2298	NYSE	ENB	Thu, Jan 29, 2004	9.91	9.92	9.71	9.73
2297	NYSE	ENB	Wed, Jan 28, 2004	10.03	10.03	9.88	9.88
2296	NYSE	ENB	Tue, Jan 27, 2004	10.03	10.28	10.03	10.08
2295	NYSE	ENB	Mon, Jan 26, 2004	10.07	10.08	10.00	10.00
2294	NYSE	ENB	Fri, Jan 23, 2004	10.07	10.07	9.94	9.99
2293	NYSE	ENB	Thu, Jan 22, 2004	10.13	10.15	10.09	10.14
2292	NYSE	ENB	Wed, Jan 21, 2004	10.20	10.21	10.04	10.08
2291	NYSE	ENB	Tue, Jan 20, 2004	10.36	10.36	10.22	10.25
2290	NYSE	ENB	Fri, Jan 16, 2004	10.40	10.40	10.29	10.36
2289	NYSE	ENB	Thu, Jan 15, 2004	10.30	10.40	10.28	10.40
2288	NYSE	ENB	Wed, Jan 14, 2004	10.48	10.48	10.34	10.37
2287	NYSE	ENB	Tue, Jan 13, 2004	10.53	10.58	10.49	10.50
2286	NYSE	ENB	Mon, Jan 12, 2004	10.50	10.53	10.46	10.50
2285	NYSE	ENB	Fri, Jan 9, 2004	10.53	10.58	10.53	10.56
2284	NYSE	ENB	Thu, Jan 8, 2004	10.44	10.48	10.43	10.45
2283	NYSE	ENB	Wed, Jan 7, 2004	10.43	10.45	10.40	10.41
2282	NYSE	ENB	Tue, Jan 6, 2004	10.44	10.44	10.27	10.43
2281	NYSE	ENB	Mon, Jan 5, 2004	10.55	10.55	10.42	10.45
2280	NYSE	ENB	Fri, Jan 2, 2004	10.34	10.48	10.34	10.48
2279	NYSE	ENB	Wed, Dec 31, 2003	10.35	10.37	10.33	10.35
2278	NYSE	ENB	Tue, Dec 30, 2003	10.35	10.42	10.32	10.34
2277	NYSE	ENB	Mon, Dec 29, 2003	10.26	10.31	10.25	10.30
2276	NYSE	ENB	Fri, Dec 26, 2003	10.26	10.30	9.51	10.27
2275	NYSE	ENB	Wed, Dec 24, 2003	10.00	10.29	10.00	10.29
2274	NYSE	ENB	Tue, Dec 23, 2003	10.15	10.15	10.05	10.05
2273	NYSE	ENB	Mon, Dec 22, 2003	9.98	10.13	9.98	10.13
2272	NYSE	ENB	Fri, Dec 19, 2003	10.02	10.02	9.90	9.93
2271	NYSE	ENB	Thu, Dec 18, 2003	10.03	10.03	9.92	10.01
2270	NYSE	ENB	Wed, Dec 17, 2003	10.01	10.11	10.00	10.10
2269	NYSE	ENB	Tue, Dec 16, 2003	10.20	10.21	10.14	10.14
2268	NYSE	ENB	Mon, Dec 15, 2003	10.23	10.25	10.15	10.16
2267	NYSE	ENB	Fri, Dec 12, 2003	10.06	10.21	10.06	10.18
2266	NYSE	ENB	Thu, Dec 11, 2003	9.88	10.05	9.87	10.05
2265	NYSE	ENB	Wed, Dec 10, 2003	10.11	10.11	9.91	10.05
2264	NYSE	ENB	Tue, Dec 9, 2003	10.17	10.17	10.08	10.10
2263	NYSE	ENB	Mon, Dec 8, 2003	10.11	10.23	10.11	10.19
2262	NYSE	ENB	Fri, Dec 5, 2003	10.05	10.12	10.05	10.10
2261	NYSE	ENB	Thu, Dec 4, 2003	10.22	10.22	10.03	10.03
2260	NYSE	ENB	Wed, Dec 3, 2003	10.15	10.29	10.15	10.23
2259	NYSE	ENB	Tue, Dec 2, 2003	10.04	10.18	10.04	10.13
2258	NYSE	ENB	Mon, Dec 1, 2003	10.09	10.09	9.90	10.08
2257	NYSE	ENB	Fri, Nov 28, 2003	10.30	10.30	10.27	10.27
2256	NYSE	ENB	Wed, Nov 26, 2003	10.29	10.34	10.29	10.31
2255	NYSE	ENB	Tue, Nov 25, 2003	10.23	10.28	10.23	10.24
2254	NYSE	ENB	Mon, Nov 24, 2003	10.29	10.29	10.19	10.19
2253	NYSE	ENB	Fri, Nov 21, 2003	10.31	10.35	10.30	10.34
2252	NYSE	ENB	Thu, Nov 20, 2003	10.16	10.35	10.16	10.30
2251	NYSE	ENB	Wed, Nov 19, 2003	10.08	10.15	10.08	10.13
2250	NYSE	ENB	Tue, Nov 18, 2003	10.11	10.12	10.04	10.05
2249	NYSE	ENB	Mon, Nov 17, 2003	10.18	10.20	10.09	10.11
2248	NYSE	ENB	Fri, Nov 14, 2003	10.23	10.23	10.16	10.17
2247	NYSE	ENB	Thu, Nov 13, 2003	10.20	10.26	10.20	10.22
2246	NYSE	ENB	Wed, Nov 12, 2003	10.20	10.26	10.18	10.18
2245	NYSE	ENB	Tue, Nov 11, 2003	10.13	10.16	10.11	10.16
2244	NYSE	ENB	Mon, Nov 10, 2003	10.05	10.17	10.03	10.17
2243	NYSE	ENB	Fri, Nov 7, 2003	9.88	10.02	9.88	10.02
2242	NYSE	ENB	Thu, Nov 6, 2003	9.88	9.91	9.81	9.83
2241	NYSE	ENB	Wed, Nov 5, 2003	9.91	9.97	9.87	9.88
2240	NYSE	ENB	Tue, Nov 4, 2003	9.75	9.91	9.75	9.91
2239	NYSE	ENB	Mon, Nov 3, 2003	9.84	9.84	9.64	9.75
2238	NYSE	ENB	Fri, Oct 31, 2003	9.60	9.87	9.60	9.82
2237	NYSE	ENB	Thu, Oct 30, 2003	9.88	9.93	9.68	9.70
2236	NYSE	ENB	Wed, Oct 29, 2003	9.80	9.88	9.68	9.85
2235	NYSE	ENB	Tue, Oct 28, 2003	9.63	9.73	9.63	9.71
2234	NYSE	ENB	Mon, Oct 27, 2003	9.64	9.66	9.61	9.66
2233	NYSE	ENB	Fri, Oct 24, 2003	9.69	9.70	9.63	9.63
2232	NYSE	ENB	Thu, Oct 23, 2003	9.73	9.74	9.69	9.69
2231	NYSE	ENB	Wed, Oct 22, 2003	9.70	9.77	9.70	9.75
2230	NYSE	ENB	Tue, Oct 21, 2003	9.60	9.69	9.60	9.66
2229	NYSE	ENB	Mon, Oct 20, 2003	9.60	9.64	9.58	9.61
2228	NYSE	ENB	Fri, Oct 17, 2003	9.60	9.64	9.59	9.59
2227	NYSE	ENB	Thu, Oct 16, 2003	9.49	9.57	9.49	9.57
2226	NYSE	ENB	Wed, Oct 15, 2003	9.43	9.45	9.40	9.45
2225	NYSE	ENB	Tue, Oct 14, 2003	9.43	9.44	9.41	9.43
2224	NYSE	ENB	Mon, Oct 13, 2003	9.40	9.47	9.40	9.47
2223	NYSE	ENB	Fri, Oct 10, 2003	9.24	9.41	9.24	9.40
2222	NYSE	ENB	Thu, Oct 9, 2003	9.22	9.22	9.15	9.18
2221	NYSE	ENB	Wed, Oct 8, 2003	9.26	9.27	9.16	9.23
2220	NYSE	ENB	Tue, Oct 7, 2003	9.25	9.31	9.25	9.26
2219	NYSE	ENB	Mon, Oct 6, 2003	9.00	9.21	9.00	9.19
2218	NYSE	ENB	Fri, Oct 3, 2003	9.02	9.02	8.99	8.99
2217	NYSE	ENB	Thu, Oct 2, 2003	8.95	9.05	8.95	9.00
2216	NYSE	ENB	Wed, Oct 1, 2003	8.93	8.94	8.90	8.90
2215	NYSE	ENB	Tue, Sep 30, 2003	8.97	8.98	8.88	8.91
2214	NYSE	ENB	Mon, Sep 29, 2003	8.93	8.94	8.92	8.94
2213	NYSE	ENB	Fri, Sep 26, 2003	8.91	8.92	8.91	8.92
2212	NYSE	ENB	Thu, Sep 25, 2003	8.99	9.01	8.92	8.94
2211	NYSE	ENB	Wed, Sep 24, 2003	9.06	9.11	9.06	9.06
2210	NYSE	ENB	Tue, Sep 23, 2003	9.06	9.11	9.01	9.11
2209	NYSE	ENB	Mon, Sep 22, 2003	9.20	9.20	9.06	9.06
2208	NYSE	ENB	Fri, Sep 19, 2003	9.28	9.37	9.20	9.20
2207	NYSE	ENB	Thu, Sep 18, 2003	9.20	9.20	9.08	9.13
2206	NYSE	ENB	Wed, Sep 17, 2003	9.10	9.22	9.10	9.20
2205	NYSE	ENB	Tue, Sep 16, 2003	9.09	9.13	9.07	9.11
2204	NYSE	ENB	Mon, Sep 15, 2003	8.98	9.09	8.98	9.08
2203	NYSE	ENB	Fri, Sep 12, 2003	9.07	9.13	9.05	9.05
2202	NYSE	ENB	Thu, Sep 11, 2003	9.11	9.11	9.04	9.08
2201	NYSE	ENB	Wed, Sep 10, 2003	9.15	9.20	9.14	9.14
2200	NYSE	ENB	Tue, Sep 9, 2003	9.16	9.18	9.11	9.12
2199	NYSE	ENB	Mon, Sep 8, 2003	9.26	9.26	9.16	9.16
2198	NYSE	ENB	Fri, Sep 5, 2003	9.35	9.35	9.28	9.33
2197	NYSE	ENB	Thu, Sep 4, 2003	9.44	9.44	9.26	9.37
2196	NYSE	ENB	Wed, Sep 3, 2003	9.23	9.35	9.23	9.35
2195	NYSE	ENB	Tue, Sep 2, 2003	9.14	9.22	9.10	9.19
2194	NYSE	ENB	Fri, Aug 29, 2003	9.15	9.21	9.15	9.20
2193	NYSE	ENB	Thu, Aug 28, 2003	9.13	9.17	9.08	9.14
2192	NYSE	ENB	Wed, Aug 27, 2003	9.16	9.17	9.12	9.14
2191	NYSE	ENB	Tue, Aug 26, 2003	9.18	9.31	9.18	9.31
2190	NYSE	ENB	Mon, Aug 25, 2003	9.16	9.18	9.15	9.15
2189	NYSE	ENB	Fri, Aug 22, 2003	9.10	9.15	9.10	9.14
2188	NYSE	ENB	Thu, Aug 21, 2003	9.13	9.16	9.12	9.15
2187	NYSE	ENB	Wed, Aug 20, 2003	9.12	9.14	9.11	9.14
2186	NYSE	ENB	Tue, Aug 19, 2003	9.15	9.16	9.13	9.15
2185	NYSE	ENB	Mon, Aug 18, 2003	9.24	9.25	9.20	9.20
2184	NYSE	ENB	Fri, Aug 15, 2003	9.24	9.24	9.22	9.22
2183	NYSE	ENB	Thu, Aug 14, 2003	9.27	9.27	9.23	9.25
2182	NYSE	ENB	Wed, Aug 13, 2003	9.30	9.34	9.28	9.31
2181	NYSE	ENB	Tue, Aug 12, 2003	9.30	9.35	9.24	9.32
2180	NYSE	ENB	Mon, Aug 11, 2003	9.05	9.32	9.03	9.29
2179	NYSE	ENB	Fri, Aug 8, 2003	8.91	9.03	8.91	9.01
2178	NYSE	ENB	Thu, Aug 7, 2003	8.83	8.92	8.83	8.91
2177	NYSE	ENB	Wed, Aug 6, 2003	8.74	8.90	8.70	8.85
2176	NYSE	ENB	Tue, Aug 5, 2003	8.89	8.90	8.81	8.90
2175	NYSE	ENB	Mon, Aug 4, 2003	8.99	8.99	8.88	8.96
2174	NYSE	ENB	Fri, Aug 1, 2003	8.96	9.03	8.95	8.95
2173	NYSE	ENB	Thu, Jul 31, 2003	8.96	9.01	8.91	8.95
2172	NYSE	ENB	Wed, Jul 30, 2003	9.03	9.03	8.95	8.99
2171	NYSE	ENB	Tue, Jul 29, 2003	9.21	9.21	9.06	9.06
2170	NYSE	ENB	Mon, Jul 28, 2003	9.12	9.23	9.12	9.18
2169	NYSE	ENB	Fri, Jul 25, 2003	9.03	9.18	9.03	9.09
2168	NYSE	ENB	Thu, Jul 24, 2003	8.96	9.10	8.93	9.01
2167	NYSE	ENB	Wed, Jul 23, 2003	8.84	8.93	8.84	8.93
2166	NYSE	ENB	Tue, Jul 22, 2003	8.86	8.86	8.81	8.81
2165	NYSE	ENB	Mon, Jul 21, 2003	8.83	8.91	8.83	8.91
2164	NYSE	ENB	Fri, Jul 18, 2003	8.84	8.84	8.80	8.84
2163	NYSE	ENB	Thu, Jul 17, 2003	8.89	8.92	8.89	8.89
2162	NYSE	ENB	Wed, Jul 16, 2003	8.93	8.99	8.91	8.94
2161	NYSE	ENB	Tue, Jul 15, 2003	8.91	8.93	8.89	8.92
2160	NYSE	ENB	Mon, Jul 14, 2003	8.96	9.03	8.96	9.03
2159	NYSE	ENB	Fri, Jul 11, 2003	8.90	8.98	8.90	8.95
2158	NYSE	ENB	Thu, Jul 10, 2003	8.88	8.89	8.85	8.89
2157	NYSE	ENB	Wed, Jul 9, 2003	8.90	8.96	8.90	8.96
2156	NYSE	ENB	Tue, Jul 8, 2003	9.06	9.06	8.90	8.93
2155	NYSE	ENB	Mon, Jul 7, 2003	9.03	9.13	8.99	9.12
2154	NYSE	ENB	Thu, Jul 3, 2003	9.06	9.16	9.02	9.14
2153	NYSE	ENB	Wed, Jul 2, 2003	8.86	9.10	8.85	9.08
2152	NYSE	ENB	Tue, Jul 1, 2003	8.89	8.89	8.88	8.88
2151	NYSE	ENB	Mon, Jun 30, 2003	8.77	8.91	8.71	8.91
2150	NYSE	ENB	Fri, Jun 27, 2003	8.68	8.81	8.62	8.79
2149	NYSE	ENB	Thu, Jun 26, 2003	8.90	8.90	8.66	8.70
2148	NYSE	ENB	Wed, Jun 25, 2003	8.93	8.96	8.91	8.93
2147	NYSE	ENB	Tue, Jun 24, 2003	8.91	8.96	8.80	8.90
2146	NYSE	ENB	Mon, Jun 23, 2003	9.01	9.01	8.89	8.90
2145	NYSE	ENB	Fri, Jun 20, 2003	9.08	9.09	8.97	9.04
2144	NYSE	ENB	Thu, Jun 19, 2003	9.15	9.15	8.97	9.11
2143	NYSE	ENB	Wed, Jun 18, 2003	9.16	9.19	9.15	9.16
2142	NYSE	ENB	Tue, Jun 17, 2003	9.11	9.18	9.09	9.17
2141	NYSE	ENB	Mon, Jun 16, 2003	9.06	9.12	8.98	9.11
2140	NYSE	ENB	Fri, Jun 13, 2003	9.06	9.09	8.95	9.06
2139	NYSE	ENB	Thu, Jun 12, 2003	8.85	9.01	8.85	8.99
2138	NYSE	ENB	Wed, Jun 11, 2003	8.84	8.86	8.75	8.85
2137	NYSE	ENB	Tue, Jun 10, 2003	8.64	8.82	8.60	8.81
2136	NYSE	ENB	Mon, Jun 9, 2003	8.66	8.66	8.64	8.64
2135	NYSE	ENB	Fri, Jun 6, 2003	8.69	8.71	8.66	8.66
2134	NYSE	ENB	Thu, Jun 5, 2003	8.62	8.68	8.61	8.67
2133	NYSE	ENB	Wed, Jun 4, 2003	8.51	8.59	8.51	8.59
2132	NYSE	ENB	Tue, Jun 3, 2003	8.48	8.50	8.33	8.47
2131	NYSE	ENB	Mon, Jun 2, 2003	8.53	8.53	8.43	8.48
2130	NYSE	ENB	Fri, May 30, 2003	8.51	8.58	8.49	8.53
2129	NYSE	ENB	Thu, May 29, 2003	8.38	8.50	8.38	8.49
2128	NYSE	ENB	Wed, May 28, 2003	8.56	8.56	8.38	8.39
2127	NYSE	ENB	Tue, May 27, 2003	8.63	8.72	8.55	8.64
2126	NYSE	ENB	Fri, May 23, 2003	8.60	8.63	8.50	8.63
2125	NYSE	ENB	Thu, May 22, 2003	8.75	8.75	8.62	8.64
2124	NYSE	ENB	Wed, May 21, 2003	8.72	8.75	8.66	8.75
2123	NYSE	ENB	Tue, May 20, 2003	8.60	8.74	8.53	8.74
2122	NYSE	ENB	Mon, May 19, 2003	8.56	8.60	8.55	8.59
2121	NYSE	ENB	Fri, May 16, 2003	8.55	8.72	8.55	8.66
2120	NYSE	ENB	Thu, May 15, 2003	8.39	8.43	8.37	8.41
2119	NYSE	ENB	Wed, May 14, 2003	8.35	8.43	8.33	8.40
2118	NYSE	ENB	Tue, May 13, 2003	8.10	8.31	8.10	8.31
2117	NYSE	ENB	Mon, May 12, 2003	8.09	8.15	8.09	8.10
2116	NYSE	ENB	Fri, May 9, 2003	8.00	8.08	8.00	8.07
2115	NYSE	ENB	Thu, May 8, 2003	7.95	7.99	7.92	7.99
2114	NYSE	ENB	Wed, May 7, 2003	7.94	8.03	7.91	7.94
2113	NYSE	ENB	Tue, May 6, 2003	7.84	8.02	7.84	7.98
2112	NYSE	ENB	Mon, May 5, 2003	7.78	7.86	7.78	7.84
2111	NYSE	ENB	Fri, May 2, 2003	7.75	7.80	7.66	7.76
2110	NYSE	ENB	Thu, May 1, 2003	7.64	7.74	7.63	7.73
2109	NYSE	ENB	Wed, Apr 30, 2003	7.57	7.63	7.55	7.60
2108	NYSE	ENB	Tue, Apr 29, 2003	7.50	7.55	7.49	7.54
2107	NYSE	ENB	Mon, Apr 28, 2003	7.46	7.55	7.46	7.51
2106	NYSE	ENB	Fri, Apr 25, 2003	7.47	7.48	7.40	7.43
2105	NYSE	ENB	Thu, Apr 24, 2003	7.37	7.47	7.37	7.44
2104	NYSE	ENB	Wed, Apr 23, 2003	7.53	7.53	7.40	7.40
2103	NYSE	ENB	Tue, Apr 22, 2003	7.52	7.56	7.45	7.48
2102	NYSE	ENB	Mon, Apr 21, 2003	7.51	7.52	7.46	7.46
2101	NYSE	ENB	Thu, Apr 17, 2003	7.39	7.49	7.39	7.49
2100	NYSE	ENB	Wed, Apr 16, 2003	7.55	7.55	7.36	7.37
2099	NYSE	ENB	Tue, Apr 15, 2003	7.51	7.61	7.49	7.53
2098	NYSE	ENB	Mon, Apr 14, 2003	7.49	7.54	7.48	7.52
2097	NYSE	ENB	Fri, Apr 11, 2003	7.53	7.54	7.50	7.50
2096	NYSE	ENB	Thu, Apr 10, 2003	7.45	7.55	7.45	7.53
2095	NYSE	ENB	Wed, Apr 9, 2003	7.48	7.48	7.41	7.43
2094	NYSE	ENB	Tue, Apr 8, 2003	7.49	7.49	7.46	7.48
2093	NYSE	ENB	Mon, Apr 7, 2003	7.41	7.49	7.39	7.49
2092	NYSE	ENB	Fri, Apr 4, 2003	7.44	7.46	7.44	7.45
2091	NYSE	ENB	Thu, Apr 3, 2003	7.50	7.50	7.41	7.45
2090	NYSE	ENB	Wed, Apr 2, 2003	7.43	7.49	7.43	7.46
2089	NYSE	ENB	Tue, Apr 1, 2003	7.48	7.48	7.38	7.41
2088	NYSE	ENB	Mon, Mar 31, 2003	7.33	7.50	7.32	7.45
2087	NYSE	ENB	Fri, Mar 28, 2003	7.38	7.38	7.32	7.33
2086	NYSE	ENB	Thu, Mar 27, 2003	7.40	7.40	7.28	7.34
2085	NYSE	ENB	Wed, Mar 26, 2003	7.47	7.49	7.43	7.43
2084	NYSE	ENB	Tue, Mar 25, 2003	7.34	7.51	7.27	7.50
2083	NYSE	ENB	Mon, Mar 24, 2003	7.41	7.42	7.31	7.31
2082	NYSE	ENB	Fri, Mar 21, 2003	7.36	7.41	7.32	7.37
2081	NYSE	ENB	Thu, Mar 20, 2003	7.42	7.47	7.42	7.42
2080	NYSE	ENB	Wed, Mar 19, 2003	7.44	7.44	7.39	7.42
2079	NYSE	ENB	Tue, Mar 18, 2003	7.42	7.45	7.34	7.44
2078	NYSE	ENB	Mon, Mar 17, 2003	7.41	7.42	7.34	7.42
2077	NYSE	ENB	Fri, Mar 14, 2003	7.29	7.37	7.29	7.37
2076	NYSE	ENB	Thu, Mar 13, 2003	7.32	7.34	7.26	7.29
2075	NYSE	ENB	Wed, Mar 12, 2003	7.30	7.34	7.28	7.31
2074	NYSE	ENB	Tue, Mar 11, 2003	7.31	7.34	7.30	7.34
2073	NYSE	ENB	Mon, Mar 10, 2003	7.36	7.38	7.27	7.32
2072	NYSE	ENB	Fri, Mar 7, 2003	7.25	7.34	7.25	7.33
2071	NYSE	ENB	Thu, Mar 6, 2003	7.28	7.28	7.24	7.27
2070	NYSE	ENB	Wed, Mar 5, 2003	7.18	7.27	7.18	7.27
2069	NYSE	ENB	Tue, Mar 4, 2003	7.12	7.21	7.12	7.14
2068	NYSE	ENB	Mon, Mar 3, 2003	7.17	7.21	7.06	7.10
2067	NYSE	ENB	Fri, Feb 28, 2003	7.08	7.15	7.05	7.13
2066	NYSE	ENB	Thu, Feb 27, 2003	6.98	7.10	6.98	7.05
2065	NYSE	ENB	Wed, Feb 26, 2003	6.94	6.98	6.91	6.96
2064	NYSE	ENB	Tue, Feb 25, 2003	6.94	6.94	6.86	6.94
2063	NYSE	ENB	Mon, Feb 24, 2003	6.87	6.95	6.87	6.91
2062	NYSE	ENB	Fri, Feb 21, 2003	6.87	6.88	6.82	6.84
2061	NYSE	ENB	Thu, Feb 20, 2003	6.79	6.91	6.79	6.88
2060	NYSE	ENB	Wed, Feb 19, 2003	6.81	6.81	6.78	6.78
2059	NYSE	ENB	Tue, Feb 18, 2003	6.82	6.86	6.76	6.83
2058	NYSE	ENB	Fri, Feb 14, 2003	6.83	6.88	6.83	6.86
2057	NYSE	ENB	Thu, Feb 13, 2003	6.77	6.87	6.77	6.87
2056	NYSE	ENB	Wed, Feb 12, 2003	6.83	6.84	6.73	6.75
2055	NYSE	ENB	Tue, Feb 11, 2003	6.80	6.86	6.77	6.85
2054	NYSE	ENB	Mon, Feb 10, 2003	6.83	6.84	6.76	6.81
2053	NYSE	ENB	Fri, Feb 7, 2003	6.81	6.84	6.80	6.82
2052	NYSE	ENB	Thu, Feb 6, 2003	6.80	6.83	6.78	6.83
2051	NYSE	ENB	Wed, Feb 5, 2003	6.83	6.85	6.79	6.82
2050	NYSE	ENB	Tue, Feb 4, 2003	6.94	6.94	6.85	6.85
2049	NYSE	ENB	Mon, Feb 3, 2003	6.96	6.97	6.94	6.95
2048	NYSE	ENB	Fri, Jan 31, 2003	6.96	6.99	6.87	6.94
2047	NYSE	ENB	Thu, Jan 30, 2003	7.13	7.13	6.95	6.97
2046	NYSE	ENB	Wed, Jan 29, 2003	7.02	7.18	7.02	7.12
2045	NYSE	ENB	Tue, Jan 28, 2003	7.01	7.14	7.01	7.12
2044	NYSE	ENB	Mon, Jan 27, 2003	7.00	7.08	6.98	7.02
2043	NYSE	ENB	Fri, Jan 24, 2003	7.07	7.07	7.02	7.05
2042	NYSE	ENB	Thu, Jan 23, 2003	7.00	7.06	7.00	7.04
2041	NYSE	ENB	Wed, Jan 22, 2003	6.89	6.99	6.89	6.95
2040	NYSE	ENB	Tue, Jan 21, 2003	6.88	6.93	6.87	6.89
2039	NYSE	ENB	Fri, Jan 17, 2003	6.91	6.94	6.83	6.84
2038	NYSE	ENB	Thu, Jan 16, 2003	6.99	6.99	6.90	6.91
2037	NYSE	ENB	Wed, Jan 15, 2003	6.90	6.98	6.90	6.95
2036	NYSE	ENB	Tue, Jan 14, 2003	6.90	6.96	6.90	6.90
2035	NYSE	ENB	Mon, Jan 13, 2003	6.95	6.99	6.89	6.89
2034	NYSE	ENB	Fri, Jan 10, 2003	7.00	7.00	6.89	6.97
2033	NYSE	ENB	Thu, Jan 9, 2003	6.96	7.01	6.96	6.99
2032	NYSE	ENB	Wed, Jan 8, 2003	7.02	7.06	6.93	6.96
2031	NYSE	ENB	Tue, Jan 7, 2003	7.02	7.05	7.00	7.01
2030	NYSE	ENB	Mon, Jan 6, 2003	6.98	7.09	6.97	7.02
2029	NYSE	ENB	Fri, Jan 3, 2003	6.94	6.99	6.93	6.96
2028	NYSE	ENB	Thu, Jan 2, 2003	6.84	6.92	6.80	6.91
2027	NYSE	ENB	Tue, Dec 31, 2002	6.76	6.95	6.76	6.79
2026	NYSE	ENB	Mon, Dec 30, 2002	6.77	6.78	6.70	6.78
2025	NYSE	ENB	Fri, Dec 27, 2002	6.78	6.79	6.75	6.78
2024	NYSE	ENB	Thu, Dec 26, 2002	6.80	6.80	6.72	6.79
2023	NYSE	ENB	Tue, Dec 24, 2002	6.85	6.88	6.80	6.80
2022	NYSE	ENB	Mon, Dec 23, 2002	6.80	6.86	6.80	6.85
2021	NYSE	ENB	Fri, Dec 20, 2002	6.84	6.84	6.77	6.80
2020	NYSE	ENB	Thu, Dec 19, 2002	6.84	6.85	6.80	6.82
2019	NYSE	ENB	Wed, Dec 18, 2002	6.93	6.93	6.73	6.85
2018	NYSE	ENB	Tue, Dec 17, 2002	6.86	6.93	6.86	6.92
2017	NYSE	ENB	Mon, Dec 16, 2002	6.80	6.84	6.75	6.84
2016	NYSE	ENB	Fri, Dec 13, 2002	6.80	6.91	6.79	6.81
2015	NYSE	ENB	Thu, Dec 12, 2002	6.88	6.91	6.80	6.81
2014	NYSE	ENB	Wed, Dec 11, 2002	6.92	6.96	6.88	6.93
2013	NYSE	ENB	Tue, Dec 10, 2002	6.88	6.93	6.80	6.93
2012	NYSE	ENB	Mon, Dec 9, 2002	6.86	6.95	6.83	6.89
2011	NYSE	ENB	Fri, Dec 6, 2002	6.80	6.85	6.80	6.81
2010	NYSE	ENB	Thu, Dec 5, 2002	6.74	6.81	6.69	6.80
2009	NYSE	ENB	Wed, Dec 4, 2002	6.65	6.74	6.62	6.72
2008	NYSE	ENB	Tue, Dec 3, 2002	6.78	6.83	6.61	6.65
2007	NYSE	ENB	Mon, Dec 2, 2002	6.88	6.88	6.72	6.82
2006	NYSE	ENB	Fri, Nov 29, 2002	6.93	6.95	6.87	6.90
2005	NYSE	ENB	Wed, Nov 27, 2002	6.86	6.97	6.86	6.95
2004	NYSE	ENB	Tue, Nov 26, 2002	7.01	7.02	6.86	6.87
2003	NYSE	ENB	Mon, Nov 25, 2002	7.05	7.09	6.97	7.00
2002	NYSE	ENB	Fri, Nov 22, 2002	7.13	7.13	6.98	7.01
2001	NYSE	ENB	Thu, Nov 21, 2002	7.21	7.23	7.16	7.16
2000	NYSE	ENB	Wed, Nov 20, 2002	7.18	7.20	7.15	7.19
1999	NYSE	ENB	Tue, Nov 19, 2002	7.22	7.23	7.15	7.19
1998	NYSE	ENB	Mon, Nov 18, 2002	7.32	7.33	7.18	7.19
1997	NYSE	ENB	Fri, Nov 15, 2002	7.22	7.34	7.20	7.32
1996	NYSE	ENB	Thu, Nov 14, 2002	7.20	7.27	7.15	7.24
1995	NYSE	ENB	Wed, Nov 13, 2002	7.26	7.26	7.20	7.24
1994	NYSE	ENB	Tue, Nov 12, 2002	7.24	7.31	7.24	7.25
1993	NYSE	ENB	Mon, Nov 11, 2002	7.22	7.24	7.15	7.24
1992	NYSE	ENB	Fri, Nov 8, 2002	7.15	7.24	7.13	7.24
1991	NYSE	ENB	Thu, Nov 7, 2002	7.28	7.32	7.12	7.13
1990	NYSE	ENB	Wed, Nov 6, 2002	7.35	7.35	7.19	7.25
1989	NYSE	ENB	Tue, Nov 5, 2002	7.15	7.31	7.10	7.29
1988	NYSE	ENB	Mon, Nov 4, 2002	7.20	7.32	7.16	7.20
1987	NYSE	ENB	Fri, Nov 1, 2002	7.08	7.21	7.00	7.20
1986	NYSE	ENB	Thu, Oct 31, 2002	7.21	7.29	7.13	7.16
1985	NYSE	ENB	Wed, Oct 30, 2002	7.30	7.30	7.18	7.21
1984	NYSE	ENB	Tue, Oct 29, 2002	7.39	7.39	7.26	7.27
1983	NYSE	ENB	Mon, Oct 28, 2002	7.45	7.50	7.37	7.40
1982	NYSE	ENB	Fri, Oct 25, 2002	7.41	7.45	7.37	7.45
1981	NYSE	ENB	Thu, Oct 24, 2002	7.47	7.47	7.38	7.42
1980	NYSE	ENB	Wed, Oct 23, 2002	7.36	7.47	7.34	7.46
1979	NYSE	ENB	Tue, Oct 22, 2002	7.35	7.42	7.33	7.36
1978	NYSE	ENB	Mon, Oct 21, 2002	7.34	7.37	7.30	7.36
1977	NYSE	ENB	Fri, Oct 18, 2002	7.31	7.40	7.24	7.40
1976	NYSE	ENB	Thu, Oct 17, 2002	7.25	7.34	7.16	7.34
1975	NYSE	ENB	Wed, Oct 16, 2002	6.95	7.25	6.95	7.25
1974	NYSE	ENB	Tue, Oct 15, 2002	7.18	7.23	6.98	7.07
1973	NYSE	ENB	Mon, Oct 14, 2002	7.10	7.13	7.10	7.13
1972	NYSE	ENB	Fri, Oct 11, 2002	6.92	7.07	6.91	7.05
1971	NYSE	ENB	Thu, Oct 10, 2002	6.85	6.89	6.84	6.87
1970	NYSE	ENB	Wed, Oct 9, 2002	7.19	7.19	6.82	6.90
1969	NYSE	ENB	Tue, Oct 8, 2002	7.23	7.29	7.18	7.18
1968	NYSE	ENB	Mon, Oct 7, 2002	7.31	7.33	7.22	7.23
1967	NYSE	ENB	Fri, Oct 4, 2002	7.29	7.36	7.27	7.27
1966	NYSE	ENB	Thu, Oct 3, 2002	7.33	7.33	7.26	7.28
1965	NYSE	ENB	Wed, Oct 2, 2002	7.28	7.33	7.23	7.33
1964	NYSE	ENB	Tue, Oct 1, 2002	7.28	7.32	7.22	7.29
1963	NYSE	ENB	Mon, Sep 30, 2002	7.30	7.32	7.27	7.30
1962	NYSE	ENB	Fri, Sep 27, 2002	7.28	7.33	7.27	7.31
1961	NYSE	ENB	Thu, Sep 26, 2002	7.19	7.28	7.18	7.26
1960	NYSE	ENB	Wed, Sep 25, 2002	6.95	7.18	6.89	7.18
1959	NYSE	ENB	Tue, Sep 24, 2002	6.80	6.92	6.78	6.91
1958	NYSE	ENB	Mon, Sep 23, 2002	7.17	7.17	6.77	6.94
1957	NYSE	ENB	Fri, Sep 20, 2002	7.09	7.17	7.05	7.17
1956	NYSE	ENB	Thu, Sep 19, 2002	7.13	7.16	7.03	7.12
1955	NYSE	ENB	Wed, Sep 18, 2002	7.16	7.19	7.13	7.15
1954	NYSE	ENB	Tue, Sep 17, 2002	7.17	7.20	7.14	7.19
1953	NYSE	ENB	Mon, Sep 16, 2002	7.02	7.19	7.00	7.13
1952	NYSE	ENB	Fri, Sep 13, 2002	6.98	7.02	6.98	7.02
1951	NYSE	ENB	Thu, Sep 12, 2002	7.20	7.20	6.98	6.99
1950	NYSE	ENB	Wed, Sep 11, 2002	7.23	7.23	7.18	7.18
1949	NYSE	ENB	Tue, Sep 10, 2002	7.24	7.25	7.22	7.24
1948	NYSE	ENB	Mon, Sep 9, 2002	7.24	7.30	7.24	7.27
1947	NYSE	ENB	Fri, Sep 6, 2002	7.27	7.30	7.21	7.22
1946	NYSE	ENB	Thu, Sep 5, 2002	7.28	7.31	7.25	7.25
1945	NYSE	ENB	Wed, Sep 4, 2002	7.34	7.34	7.25	7.29
1944	NYSE	ENB	Tue, Sep 3, 2002	7.37	7.38	7.33	7.36
1943	NYSE	ENB	Fri, Aug 30, 2002	7.36	7.38	7.33	7.36
1942	NYSE	ENB	Thu, Aug 29, 2002	7.34	7.37	7.33	7.36
1941	NYSE	ENB	Wed, Aug 28, 2002	7.35	7.40	7.31	7.37
1940	NYSE	ENB	Tue, Aug 27, 2002	7.41	7.43	7.33	7.37
1939	NYSE	ENB	Mon, Aug 26, 2002	7.28	7.40	7.28	7.39
1938	NYSE	ENB	Fri, Aug 23, 2002	7.40	7.40	7.31	7.33
1937	NYSE	ENB	Thu, Aug 22, 2002	7.46	7.46	7.32	7.38
1936	NYSE	ENB	Wed, Aug 21, 2002	7.38	7.46	7.37	7.45
1935	NYSE	ENB	Tue, Aug 20, 2002	7.32	7.39	7.31	7.36
1934	NYSE	ENB	Mon, Aug 19, 2002	7.35	7.35	7.31	7.34
1933	NYSE	ENB	Fri, Aug 16, 2002	7.45	7.45	7.37	7.37
1932	NYSE	ENB	Thu, Aug 15, 2002	7.47	7.55	7.45	7.55
1931	NYSE	ENB	Wed, Aug 14, 2002	7.32	7.52	7.32	7.50
1930	NYSE	ENB	Tue, Aug 13, 2002	7.39	7.42	7.28	7.29
1929	NYSE	ENB	Mon, Aug 12, 2002	7.46	7.47	7.39	7.40
1928	NYSE	ENB	Fri, Aug 9, 2002	7.54	7.61	7.45	7.48
1927	NYSE	ENB	Thu, Aug 8, 2002	7.40	7.55	7.36	7.53
1926	NYSE	ENB	Wed, Aug 7, 2002	7.44	7.53	7.43	7.45
1925	NYSE	ENB	Tue, Aug 6, 2002	7.29	7.66	7.29	7.44
1924	NYSE	ENB	Mon, Aug 5, 2002	7.35	7.36	7.25	7.28
1923	NYSE	ENB	Fri, Aug 2, 2002	7.22	7.36	7.21	7.33
1922	NYSE	ENB	Thu, Aug 1, 2002	7.21	7.26	7.17	7.19
1921	NYSE	ENB	Wed, Jul 31, 2002	7.31	7.32	7.22	7.22
1920	NYSE	ENB	Tue, Jul 30, 2002	7.23	7.46	7.20	7.31
1919	NYSE	ENB	Mon, Jul 29, 2002	7.21	7.33	7.13	7.23
1918	NYSE	ENB	Fri, Jul 26, 2002	7.21	7.21	7.13	7.18
1917	NYSE	ENB	Thu, Jul 25, 2002	7.25	7.37	7.21	7.27
1916	NYSE	ENB	Wed, Jul 24, 2002	6.98	7.49	6.85	7.30
1915	NYSE	ENB	Tue, Jul 23, 2002	7.14	7.23	7.08	7.09
1914	NYSE	ENB	Mon, Jul 22, 2002	7.23	7.30	7.13	7.17
1913	NYSE	ENB	Fri, Jul 19, 2002	7.37	7.45	7.34	7.34
1912	NYSE	ENB	Thu, Jul 18, 2002	7.38	7.45	7.38	7.38
1911	NYSE	ENB	Wed, Jul 17, 2002	7.33	7.44	7.32	7.41
1910	NYSE	ENB	Tue, Jul 16, 2002	7.41	7.45	7.33	7.37
1909	NYSE	ENB	Mon, Jul 15, 2002	7.67	7.67	7.21	7.54
1908	NYSE	ENB	Fri, Jul 12, 2002	7.89	7.89	7.63	7.67
1907	NYSE	ENB	Thu, Jul 11, 2002	7.94	7.94	7.83	7.87
1906	NYSE	ENB	Wed, Jul 10, 2002	7.88	8.03	7.77	7.99
1905	NYSE	ENB	Tue, Jul 9, 2002	7.99	8.02	7.88	7.88
1904	NYSE	ENB	Mon, Jul 8, 2002	8.08	8.08	7.98	8.00
1903	NYSE	ENB	Fri, Jul 5, 2002	8.01	8.09	8.00	8.09
1902	NYSE	ENB	Wed, Jul 3, 2002	7.75	8.04	7.72	8.01
1901	NYSE	ENB	Tue, Jul 2, 2002	7.75	7.75	7.69	7.75
1900	NYSE	ENB	Mon, Jul 1, 2002	7.81	7.81	7.74	7.77
1899	NYSE	ENB	Fri, Jun 28, 2002	7.91	7.91	7.75	7.85
1898	NYSE	ENB	Thu, Jun 27, 2002	7.76	7.93	7.71	7.93
1897	NYSE	ENB	Wed, Jun 26, 2002	7.50	7.73	7.50	7.73
1896	NYSE	ENB	Tue, Jun 25, 2002	7.61	7.65	7.55	7.55
1895	NYSE	ENB	Mon, Jun 24, 2002	7.59	7.62	7.51	7.60
1894	NYSE	ENB	Fri, Jun 21, 2002	7.62	7.64	7.53	7.60
1893	NYSE	ENB	Thu, Jun 20, 2002	7.73	7.73	7.63	7.66
1892	NYSE	ENB	Wed, Jun 19, 2002	7.68	7.71	7.66	7.68
1891	NYSE	ENB	Tue, Jun 18, 2002	7.63	7.67	7.58	7.66
1890	NYSE	ENB	Mon, Jun 17, 2002	7.40	7.60	7.40	7.60
1889	NYSE	ENB	Fri, Jun 14, 2002	7.52	7.52	7.34	7.43
1888	NYSE	ENB	Thu, Jun 13, 2002	7.72	7.72	7.51	7.54
1887	NYSE	ENB	Wed, Jun 12, 2002	7.50	7.70	7.50	7.70
1886	NYSE	ENB	Tue, Jun 11, 2002	7.61	7.64	7.46	7.51
1885	NYSE	ENB	Mon, Jun 10, 2002	7.81	7.81	7.55	7.59
1884	NYSE	ENB	Fri, Jun 7, 2002	7.77	7.85	7.77	7.81
1883	NYSE	ENB	Thu, Jun 6, 2002	7.74	7.86	7.73	7.80
1882	NYSE	ENB	Wed, Jun 5, 2002	7.64	7.74	7.55	7.70
1881	NYSE	ENB	Tue, Jun 4, 2002	7.60	7.67	7.60	7.67
1880	NYSE	ENB	Mon, Jun 3, 2002	7.75	7.77	7.59	7.59
1879	NYSE	ENB	Fri, May 31, 2002	7.75	7.82	7.71	7.79
1878	NYSE	ENB	Thu, May 30, 2002	7.86	7.86	7.76	7.79
1877	NYSE	ENB	Wed, May 29, 2002	7.86	7.89	7.84	7.86
1876	NYSE	ENB	Tue, May 28, 2002	7.79	7.93	7.75	7.90
1875	NYSE	ENB	Fri, May 24, 2002	7.83	7.86	7.82	7.84
1874	NYSE	ENB	Thu, May 23, 2002	7.88	7.88	7.78	7.85
1873	NYSE	ENB	Wed, May 22, 2002	7.82	7.94	7.82	7.89
1872	NYSE	ENB	Tue, May 21, 2002	7.73	7.83	7.73	7.82
1871	NYSE	ENB	Mon, May 20, 2002	7.67	7.73	7.67	7.73
1870	NYSE	ENB	Fri, May 17, 2002	7.68	7.75	7.68	7.72
1869	NYSE	ENB	Thu, May 16, 2002	7.52	7.70	7.52	7.67
1868	NYSE	ENB	Wed, May 15, 2002	7.50	7.55	7.50	7.51
1867	NYSE	ENB	Tue, May 14, 2002	7.50	7.54	7.50	7.54
1866	NYSE	ENB	Mon, May 13, 2002	7.47	7.56	7.47	7.50
1865	NYSE	ENB	Fri, May 10, 2002	7.44	7.51	7.42	7.45
1864	NYSE	ENB	Thu, May 9, 2002	7.37	7.44	7.37	7.42
1863	NYSE	ENB	Wed, May 8, 2002	7.47	7.47	7.40	7.40
1862	NYSE	ENB	Tue, May 7, 2002	7.50	7.50	7.44	7.49
1861	NYSE	ENB	Mon, May 6, 2002	7.48	7.51	7.43	7.51
1860	NYSE	ENB	Fri, May 3, 2002	7.35	7.53	7.34	7.49
1859	NYSE	ENB	Thu, May 2, 2002	7.33	7.38	7.33	7.37
1858	NYSE	ENB	Wed, May 1, 2002	7.29	7.36	7.29	7.35
1857	NYSE	ENB	Tue, Apr 30, 2002	7.25	7.28	7.22	7.28
1856	NYSE	ENB	Mon, Apr 29, 2002	7.26	7.27	7.25	7.27
1855	NYSE	ENB	Fri, Apr 26, 2002	7.21	7.24	7.18	7.24
1854	NYSE	ENB	Thu, Apr 25, 2002	7.16	7.23	7.16	7.21
1853	NYSE	ENB	Wed, Apr 24, 2002	7.13	7.16	7.03	7.16
1852	NYSE	ENB	Tue, Apr 23, 2002	7.12	7.14	7.09	7.14
1851	NYSE	ENB	Mon, Apr 22, 2002	7.16	7.17	7.13	7.13
1850	NYSE	ENB	Fri, Apr 19, 2002	7.05	7.20	7.05	7.15
1849	NYSE	ENB	Thu, Apr 18, 2002	7.02	7.02	6.98	7.02
1848	NYSE	ENB	Wed, Apr 17, 2002	7.09	7.09	6.96	7.03
1847	NYSE	ENB	Tue, Apr 16, 2002	7.10	7.12	7.05	7.08
1846	NYSE	ENB	Mon, Apr 15, 2002	7.09	7.10	7.05	7.09
1845	NYSE	ENB	Fri, Apr 12, 2002	6.95	7.11	6.95	7.10
1844	NYSE	ENB	Thu, Apr 11, 2002	6.93	6.99	6.83	6.94
1843	NYSE	ENB	Wed, Apr 10, 2002	6.79	6.89	6.79	6.89
1842	NYSE	ENB	Tue, Apr 9, 2002	6.85	6.86	6.76	6.78
1841	NYSE	ENB	Mon, Apr 8, 2002	6.86	6.86	6.81	6.86
1840	NYSE	ENB	Fri, Apr 5, 2002	6.95	6.95	6.88	6.88
1839	NYSE	ENB	Thu, Apr 4, 2002	7.02	7.05	6.93	6.93
1838	NYSE	ENB	Wed, Apr 3, 2002	6.98	7.05	6.98	7.03
1837	NYSE	ENB	Tue, Apr 2, 2002	6.97	6.98	6.89	6.97
1836	NYSE	ENB	Mon, Apr 1, 2002	6.98	7.01	6.95	6.99
1835	NYSE	ENB	Thu, Mar 28, 2002	7.00	7.04	7.00	7.00
1834	NYSE	ENB	Wed, Mar 27, 2002	7.18	7.18	6.99	7.00
1833	NYSE	ENB	Tue, Mar 26, 2002	7.08	7.18	7.05	7.18
1832	NYSE	ENB	Mon, Mar 25, 2002	7.19	7.19	7.01	7.09
1831	NYSE	ENB	Fri, Mar 22, 2002	6.99	7.22	6.99	7.20
1830	NYSE	ENB	Thu, Mar 21, 2002	7.03	7.04	6.90	6.97
1829	NYSE	ENB	Wed, Mar 20, 2002	7.20	7.24	7.03	7.03
1828	NYSE	ENB	Tue, Mar 19, 2002	7.27	7.28	7.20	7.22
1827	NYSE	ENB	Mon, Mar 18, 2002	6.96	7.27	6.96	7.27
1826	NYSE	ENB	Fri, Mar 15, 2002	6.95	6.95	6.91	6.95
1825	NYSE	ENB	Thu, Mar 14, 2002	6.98	7.02	6.97	6.97
1824	NYSE	ENB	Wed, Mar 13, 2002	7.04	7.04	6.90	6.95
1823	NYSE	ENB	Tue, Mar 12, 2002	7.10	7.10	7.05	7.05
1822	NYSE	ENB	Mon, Mar 11, 2002	6.87	7.18	6.86	7.11
1821	NYSE	ENB	Fri, Mar 8, 2002	6.90	6.90	6.86	6.87
1820	NYSE	ENB	Thu, Mar 7, 2002	6.92	6.92	6.87	6.87
1819	NYSE	ENB	Wed, Mar 6, 2002	6.85	6.90	6.83	6.89
1818	NYSE	ENB	Tue, Mar 5, 2002	6.86	6.87	6.85	6.86
1817	NYSE	ENB	Mon, Mar 4, 2002	7.03	7.03	6.81	6.89
1816	NYSE	ENB	Fri, Mar 1, 2002	7.01	7.06	7.01	7.02
1815	NYSE	ENB	Thu, Feb 28, 2002	7.03	7.22	6.98	7.01
1814	NYSE	ENB	Wed, Feb 27, 2002	6.88	7.02	6.88	7.00
1813	NYSE	ENB	Tue, Feb 26, 2002	6.75	6.91	6.68	6.87
1812	NYSE	ENB	Mon, Feb 25, 2002	6.82	6.82	6.73	6.77
1811	NYSE	ENB	Fri, Feb 22, 2002	7.02	7.02	6.85	6.88
1810	NYSE	ENB	Thu, Feb 21, 2002	6.88	7.06	6.88	7.05
1809	NYSE	ENB	Wed, Feb 20, 2002	6.83	6.89	6.83	6.88
1808	NYSE	ENB	Tue, Feb 19, 2002	6.84	6.84	6.80	6.83
1807	NYSE	ENB	Fri, Feb 15, 2002	6.81	6.84	6.81	6.83
1806	NYSE	ENB	Thu, Feb 14, 2002	6.78	6.82	6.78	6.80
1805	NYSE	ENB	Wed, Feb 13, 2002	6.76	6.78	6.75	6.75
1804	NYSE	ENB	Tue, Feb 12, 2002	6.87	6.87	6.73	6.77
1803	NYSE	ENB	Mon, Feb 11, 2002	6.76	6.88	6.76	6.88
1802	NYSE	ENB	Fri, Feb 8, 2002	6.76	6.81	6.75	6.80
1801	NYSE	ENB	Thu, Feb 7, 2002	6.80	6.80	6.72	6.75
1800	NYSE	ENB	Wed, Feb 6, 2002	6.76	6.83	6.74	6.83
1799	NYSE	ENB	Tue, Feb 5, 2002	6.88	6.88	6.74	6.77
1798	NYSE	ENB	Mon, Feb 4, 2002	6.88	6.95	6.86	6.89
1797	NYSE	ENB	Fri, Feb 1, 2002	6.86	6.95	6.84	6.90
1796	NYSE	ENB	Thu, Jan 31, 2002	6.73	6.85	6.73	6.84
1795	NYSE	ENB	Wed, Jan 30, 2002	6.56	6.74	6.56	6.74
1794	NYSE	ENB	Tue, Jan 29, 2002	6.64	6.78	6.55	6.56
1793	NYSE	ENB	Mon, Jan 28, 2002	6.59	6.70	6.59	6.61
1792	NYSE	ENB	Fri, Jan 25, 2002	6.53	6.53	6.51	6.53
1791	NYSE	ENB	Thu, Jan 24, 2002	6.56	6.57	6.54	6.54
1790	NYSE	ENB	Wed, Jan 23, 2002	6.50	6.54	6.50	6.54
1789	NYSE	ENB	Tue, Jan 22, 2002	6.50	6.52	6.50	6.50
1788	NYSE	ENB	Fri, Jan 18, 2002	6.50	6.54	6.48	6.49
1787	NYSE	ENB	Thu, Jan 17, 2002	6.62	6.62	6.52	6.52
1786	NYSE	ENB	Wed, Jan 16, 2002	6.69	6.69	6.61	6.63
1785	NYSE	ENB	Tue, Jan 15, 2002	6.66	6.72	6.66	6.72
1784	NYSE	ENB	Mon, Jan 14, 2002	6.67	6.72	6.64	6.68
1783	NYSE	ENB	Fri, Jan 11, 2002	6.62	6.67	6.62	6.65
1782	NYSE	ENB	Thu, Jan 10, 2002	6.61	6.61	6.55	6.61
1781	NYSE	ENB	Wed, Jan 9, 2002	6.59	6.64	6.59	6.60
1780	NYSE	ENB	Tue, Jan 8, 2002	6.56	6.61	6.56	6.56
1779	NYSE	ENB	Mon, Jan 7, 2002	6.61	6.61	6.51	6.55
1778	NYSE	ENB	Fri, Jan 4, 2002	6.57	6.60	6.56	6.59
1777	NYSE	ENB	Thu, Jan 3, 2002	6.59	6.59	6.54	6.57
1776	NYSE	ENB	Wed, Jan 2, 2002	6.78	6.78	6.58	6.61
1775	NYSE	ENB	Mon, Dec 31, 2001	6.82	6.85	6.81	6.81
1774	NYSE	ENB	Fri, Dec 28, 2001	6.81	6.88	6.80	6.81
1773	NYSE	ENB	Thu, Dec 27, 2001	6.58	6.81	6.58	6.81
1772	NYSE	ENB	Wed, Dec 26, 2001	6.58	6.58	6.58	6.58
1771	NYSE	ENB	Mon, Dec 24, 2001	6.74	6.74	6.56	6.60
1770	NYSE	ENB	Fri, Dec 21, 2001	6.61	6.78	6.61	6.78
1769	NYSE	ENB	Thu, Dec 20, 2001	6.66	6.67	6.58	6.61
1768	NYSE	ENB	Wed, Dec 19, 2001	6.58	6.70	6.51	6.70
1767	NYSE	ENB	Tue, Dec 18, 2001	6.89	6.89	6.64	6.64
1766	NYSE	ENB	Mon, Dec 17, 2001	6.71	6.89	6.71	6.89
1765	NYSE	ENB	Fri, Dec 14, 2001	6.58	6.73	6.58	6.73
1764	NYSE	ENB	Thu, Dec 13, 2001	6.56	6.58	6.55	6.57
1763	NYSE	ENB	Wed, Dec 12, 2001	6.54	6.61	6.54	6.60
1762	NYSE	ENB	Tue, Dec 11, 2001	6.72	6.72	6.53	6.56
1761	NYSE	ENB	Mon, Dec 10, 2001	6.77	6.77	6.63	6.69
1760	NYSE	ENB	Fri, Dec 7, 2001	6.89	6.89	6.78	6.78
1759	NYSE	ENB	Thu, Dec 6, 2001	7.05	7.05	6.85	6.87
1758	NYSE	ENB	Wed, Dec 5, 2001	7.09	7.10	7.02	7.03
1757	NYSE	ENB	Tue, Dec 4, 2001	7.15	7.15	7.08	7.12
1756	NYSE	ENB	Mon, Dec 3, 2001	7.02	7.16	7.02	7.10
1755	NYSE	ENB	Fri, Nov 30, 2001	6.95	7.05	6.95	7.05
1754	NYSE	ENB	Thu, Nov 29, 2001	6.81	6.96	6.81	6.95
1753	NYSE	ENB	Wed, Nov 28, 2001	6.78	6.81	6.78	6.80
1752	NYSE	ENB	Tue, Nov 27, 2001	6.71	6.83	6.71	6.79
1751	NYSE	ENB	Mon, Nov 26, 2001	6.76	6.78	6.67	6.70
1750	NYSE	ENB	Fri, Nov 23, 2001	6.69	6.74	6.69	6.73
1749	NYSE	ENB	Wed, Nov 21, 2001	6.75	6.77	6.64	6.66
1748	NYSE	ENB	Tue, Nov 20, 2001	6.96	6.96	6.66	6.78
1747	NYSE	ENB	Mon, Nov 19, 2001	7.07	7.16	6.98	6.99
1746	NYSE	ENB	Fri, Nov 16, 2001	6.85	7.14	6.77	7.14
1745	NYSE	ENB	Thu, Nov 15, 2001	6.93	6.94	6.85	6.85
1744	NYSE	ENB	Wed, Nov 14, 2001	6.96	6.96	6.92	6.93
1743	NYSE	ENB	Tue, Nov 13, 2001	6.99	7.07	6.95	6.95
1742	NYSE	ENB	Mon, Nov 12, 2001	7.01	7.01	6.90	6.98
1741	NYSE	ENB	Fri, Nov 9, 2001	7.09	7.09	6.98	7.00
1740	NYSE	ENB	Thu, Nov 8, 2001	7.06	7.12	7.06	7.11
1739	NYSE	ENB	Wed, Nov 7, 2001	7.00	7.07	6.98	7.04
1738	NYSE	ENB	Tue, Nov 6, 2001	7.07	7.07	6.97	7.00
1737	NYSE	ENB	Mon, Nov 5, 2001	7.04	7.10	7.03	7.10
1736	NYSE	ENB	Fri, Nov 2, 2001	7.01	7.09	7.01	7.04
1735	NYSE	ENB	Thu, Nov 1, 2001	6.99	7.04	6.95	7.00
1734	NYSE	ENB	Wed, Oct 31, 2001	7.05	7.08	7.00	7.00
1733	NYSE	ENB	Tue, Oct 30, 2001	6.81	7.14	6.81	7.05
1732	NYSE	ENB	Mon, Oct 29, 2001	7.04	7.04	6.76	6.82
1731	NYSE	ENB	Fri, Oct 26, 2001	7.03	7.03	6.87	6.87
1730	NYSE	ENB	Thu, Oct 25, 2001	6.99	7.03	6.95	7.03
1729	NYSE	ENB	Wed, Oct 24, 2001	7.07	7.08	7.01	7.03
1728	NYSE	ENB	Tue, Oct 23, 2001	6.91	7.07	6.91	6.98
1727	NYSE	ENB	Mon, Oct 22, 2001	6.88	6.88	6.88	6.88
1726	NYSE	ENB	Fri, Oct 19, 2001	6.74	6.97	6.73	6.91
1725	NYSE	ENB	Thu, Oct 18, 2001	7.04	7.04	6.76	6.92
1724	NYSE	ENB	Wed, Oct 17, 2001	7.10	7.16	7.03	7.03
1723	NYSE	ENB	Tue, Oct 16, 2001	7.13	7.14	7.09	7.10
1722	NYSE	ENB	Mon, Oct 15, 2001	7.11	7.13	7.04	7.13
1721	NYSE	ENB	Fri, Oct 12, 2001	7.01	7.12	7.00	7.11
1720	NYSE	ENB	Thu, Oct 11, 2001	6.94	7.19	6.94	7.19
1719	NYSE	ENB	Wed, Oct 10, 2001	6.68	6.79	6.68	6.79
1718	NYSE	ENB	Tue, Oct 9, 2001	6.75	6.75	6.59	6.63
1717	NYSE	ENB	Mon, Oct 8, 2001	6.87	6.87	6.87	6.87
1716	NYSE	ENB	Fri, Oct 5, 2001	6.66	7.01	6.65	6.87
1715	NYSE	ENB	Thu, Oct 4, 2001	6.85	6.87	6.58	6.58
1714	NYSE	ENB	Wed, Oct 3, 2001	6.87	6.88	6.77	6.78
1713	NYSE	ENB	Tue, Oct 2, 2001	6.81	6.93	6.81	6.93
1712	NYSE	ENB	Mon, Oct 1, 2001	6.77	6.77	6.71	6.75
1711	NYSE	ENB	Fri, Sep 28, 2001	6.60	6.74	6.60	6.74
1710	NYSE	ENB	Thu, Sep 27, 2001	6.82	6.82	6.41	6.41
1709	NYSE	ENB	Wed, Sep 26, 2001	6.63	6.63	6.52	6.58
1708	NYSE	ENB	Tue, Sep 25, 2001	6.68	6.68	6.56	6.57
1707	NYSE	ENB	Mon, Sep 24, 2001	6.88	6.88	6.62	6.70
1706	NYSE	ENB	Fri, Sep 21, 2001	6.63	6.82	6.63	6.79
1705	NYSE	ENB	Thu, Sep 20, 2001	6.56	6.62	6.43	6.55
1704	NYSE	ENB	Wed, Sep 19, 2001	6.49	6.67	6.49	6.56
1703	NYSE	ENB	Tue, Sep 18, 2001	6.55	6.74	6.55	6.56
1702	NYSE	ENB	Mon, Sep 17, 2001	6.55	6.72	6.54	6.71
1701	NYSE	ENB	Mon, Sep 10, 2001	6.56	6.61	6.56	6.61
1700	NYSE	ENB	Fri, Sep 7, 2001	6.60	6.60	6.56	6.59
1699	NYSE	ENB	Thu, Sep 6, 2001	6.79	6.79	6.61	6.64
1698	NYSE	ENB	Wed, Sep 5, 2001	6.63	6.63	6.58	6.62
1697	NYSE	ENB	Tue, Sep 4, 2001	6.63	6.70	6.60	6.60
1696	NYSE	ENB	Fri, Aug 31, 2001	6.75	6.75	6.63	6.63
1695	NYSE	ENB	Thu, Aug 30, 2001	6.75	6.75	6.53	6.67
1694	NYSE	ENB	Wed, Aug 29, 2001	6.55	6.56	6.52	6.52
1693	NYSE	ENB	Tue, Aug 28, 2001	6.60	6.60	6.53	6.53
1692	NYSE	ENB	Mon, Aug 27, 2001	6.62	6.62	6.56	6.57
1691	NYSE	ENB	Fri, Aug 24, 2001	6.60	6.65	6.60	6.64
1690	NYSE	ENB	Thu, Aug 23, 2001	6.66	6.70	6.60	6.60
1689	NYSE	ENB	Wed, Aug 22, 2001	6.63	6.69	6.63	6.68
1688	NYSE	ENB	Tue, Aug 21, 2001	6.64	6.64	6.58	6.60
1687	NYSE	ENB	Mon, Aug 20, 2001	6.60	6.64	6.56	6.57
1686	NYSE	ENB	Fri, Aug 17, 2001	6.53	6.59	6.53	6.59
1685	NYSE	ENB	Thu, Aug 16, 2001	6.69	6.73	6.55	6.65
1684	NYSE	ENB	Wed, Aug 15, 2001	6.53	6.71	6.53	6.69
1683	NYSE	ENB	Tue, Aug 14, 2001	6.63	6.67	6.51	6.51
1682	NYSE	ENB	Mon, Aug 13, 2001	6.75	6.75	6.62	6.62
1681	NYSE	ENB	Fri, Aug 10, 2001	6.72	6.81	6.72	6.76
1680	NYSE	ENB	Thu, Aug 9, 2001	6.74	6.74	6.70	6.70
1679	NYSE	ENB	Wed, Aug 8, 2001	6.77	6.77	6.73	6.75
1678	NYSE	ENB	Tue, Aug 7, 2001	6.58	6.78	6.58	6.78
1677	NYSE	ENB	Mon, Aug 6, 2001	6.57	6.59	6.57	6.59
1676	NYSE	ENB	Fri, Aug 3, 2001	6.57	6.65	6.57	6.64
1675	NYSE	ENB	Thu, Aug 2, 2001	6.55	6.63	6.55	6.59
1674	NYSE	ENB	Wed, Aug 1, 2001	6.68	6.68	6.59	6.63
1673	NYSE	ENB	Tue, Jul 31, 2001	6.38	6.64	6.38	6.62
1672	NYSE	ENB	Mon, Jul 30, 2001	6.62	6.66	6.61	6.61
1671	NYSE	ENB	Fri, Jul 27, 2001	6.46	6.59	6.46	6.59
1670	NYSE	ENB	Thu, Jul 26, 2001	6.54	6.54	6.43	6.46
1669	NYSE	ENB	Wed, Jul 25, 2001	6.50	6.54	6.48	6.52
1668	NYSE	ENB	Tue, Jul 24, 2001	6.56	6.56	6.56	6.56
1667	NYSE	ENB	Mon, Jul 23, 2001	6.54	6.54	6.54	6.54
1666	NYSE	ENB	Fri, Jul 20, 2001	6.58	6.59	6.58	6.59
1665	NYSE	ENB	Thu, Jul 19, 2001	6.60	6.60	6.56	6.56
1664	NYSE	ENB	Wed, Jul 18, 2001	6.60	6.65	6.58	6.64
1663	NYSE	ENB	Tue, Jul 17, 2001	6.55	6.62	6.54	6.62
1662	NYSE	ENB	Mon, Jul 16, 2001	6.62	6.62	6.55	6.55
1661	NYSE	ENB	Fri, Jul 13, 2001	6.61	6.63	6.61	6.62
1660	NYSE	ENB	Thu, Jul 12, 2001	6.55	6.55	6.52	6.53
1659	NYSE	ENB	Wed, Jul 11, 2001	6.47	6.61	6.43	6.61
1658	NYSE	ENB	Tue, Jul 10, 2001	6.61	6.61	6.55	6.55
1657	NYSE	ENB	Mon, Jul 9, 2001	6.52	6.57	6.50	6.53
1656	NYSE	ENB	Fri, Jul 6, 2001	6.51	6.54	6.47	6.54
1655	NYSE	ENB	Thu, Jul 5, 2001	6.68	6.72	6.56	6.56
1654	NYSE	ENB	Tue, Jul 3, 2001	6.74	6.86	6.58	6.71
1653	NYSE	ENB	Mon, Jul 2, 2001	6.50	6.63	6.50	6.63
1652	NYSE	ENB	Fri, Jun 29, 2001	6.63	6.79	6.48	6.79
1651	NYSE	ENB	Thu, Jun 28, 2001	6.41	6.57	6.41	6.57
1650	NYSE	ENB	Wed, Jun 27, 2001	6.61	6.62	6.61	6.62
1649	NYSE	ENB	Tue, Jun 26, 2001	6.65	6.65	6.43	6.54
1648	NYSE	ENB	Mon, Jun 25, 2001	6.65	6.68	6.65	6.68
1647	NYSE	ENB	Fri, Jun 22, 2001	6.80	6.80	6.50	6.50
1646	NYSE	ENB	Thu, Jun 21, 2001	6.62	6.76	6.62	6.75
1645	NYSE	ENB	Wed, Jun 20, 2001	6.56	6.62	6.55	6.57
1644	NYSE	ENB	Tue, Jun 19, 2001	6.51	6.57	6.51	6.56
1643	NYSE	ENB	Mon, Jun 18, 2001	6.56	6.56	6.49	6.50
1642	NYSE	ENB	Fri, Jun 15, 2001	6.41	6.72	6.41	6.59
1641	NYSE	ENB	Thu, Jun 14, 2001	6.51	6.52	6.50	6.52
1640	NYSE	ENB	Wed, Jun 13, 2001	6.62	6.62	6.60	6.60
1639	NYSE	ENB	Tue, Jun 12, 2001	6.35	6.62	6.35	6.62
1638	NYSE	ENB	Mon, Jun 11, 2001	6.53	6.53	6.46	6.50
1637	NYSE	ENB	Fri, Jun 8, 2001	6.46	6.53	6.45	6.53
1636	NYSE	ENB	Thu, Jun 7, 2001	6.41	6.43	6.36	6.38
1635	NYSE	ENB	Wed, Jun 6, 2001	6.50	6.50	6.44	6.45
1634	NYSE	ENB	Tue, Jun 5, 2001	6.50	6.50	6.40	6.40
1633	NYSE	ENB	Mon, Jun 4, 2001	6.45	6.50	6.36	6.50
1632	NYSE	ENB	Fri, Jun 1, 2001	6.50	6.54	6.42	6.45
1631	NYSE	ENB	Thu, May 31, 2001	6.48	6.53	6.38	6.46
1630	NYSE	ENB	Wed, May 30, 2001	6.43	6.53	6.34	6.39
1629	NYSE	ENB	Tue, May 29, 2001	6.23	6.31	6.23	6.31
1628	NYSE	ENB	Fri, May 25, 2001	6.20	6.23	6.16	6.16
1627	NYSE	ENB	Tue, May 22, 2001	6.11	6.20	6.07	6.20
1626	NYSE	ENB	Fri, May 18, 2001	6.24	6.27	6.20	6.20
1625	NYSE	ENB	Thu, May 17, 2001	6.41	6.41	6.20	6.22
1624	NYSE	ENB	Wed, May 16, 2001	6.18	6.24	6.18	6.24
1623	NYSE	ENB	Tue, May 15, 2001	6.06	6.15	6.06	6.15
1622	NYSE	ENB	Mon, May 14, 2001	5.93	6.06	5.93	6.06
1621	NYSE	ENB	Fri, May 11, 2001	5.75	5.92	5.75	5.92
1620	NYSE	ENB	Thu, May 10, 2001	5.93	5.94	5.88	5.88
1619	NYSE	ENB	Wed, May 9, 2001	5.97	5.97	5.88	5.93
1618	NYSE	ENB	Tue, May 8, 2001	5.83	5.85	5.80	5.85
1617	NYSE	ENB	Mon, May 7, 2001	5.96	5.96	5.86	5.86
1616	NYSE	ENB	Fri, May 4, 2001	5.89	5.89	5.81	5.84
1615	NYSE	ENB	Thu, May 3, 2001	5.94	5.94	5.82	5.88
1614	NYSE	ENB	Wed, May 2, 2001	6.12	6.12	5.95	5.95
1613	NYSE	ENB	Tue, May 1, 2001	6.07	6.18	6.07	6.15
1612	NYSE	ENB	Mon, Apr 30, 2001	6.24	6.24	6.19	6.20
1611	NYSE	ENB	Fri, Apr 27, 2001	6.27	6.27	6.08	6.13
1610	NYSE	ENB	Thu, Apr 26, 2001	6.29	6.29	6.25	6.25
1609	NYSE	ENB	Wed, Apr 25, 2001	6.33	6.33	6.20	6.26
1608	NYSE	ENB	Tue, Apr 24, 2001	6.31	6.31	6.22	6.27
1607	NYSE	ENB	Mon, Apr 23, 2001	6.21	6.21	6.10	6.14
1606	NYSE	ENB	Fri, Apr 20, 2001	6.10	6.10	6.06	6.06
1605	NYSE	ENB	Thu, Apr 19, 2001	6.31	6.31	6.12	6.14
1604	NYSE	ENB	Wed, Apr 18, 2001	6.13	6.19	6.00	6.19
1603	NYSE	ENB	Tue, Apr 17, 2001	6.14	6.23	6.13	6.19
1602	NYSE	ENB	Mon, Apr 16, 2001	6.33	6.33	6.16	6.16
1601	NYSE	ENB	Thu, Apr 12, 2001	6.44	6.45	6.31	6.32
1600	NYSE	ENB	Wed, Apr 11, 2001	6.73	6.73	6.51	6.51
1599	NYSE	ENB	Tue, Apr 10, 2001	6.76	6.76	6.74	6.75
1598	NYSE	ENB	Mon, Apr 9, 2001	6.76	6.76	6.65	6.65
1597	NYSE	ENB	Fri, Apr 6, 2001	6.78	6.78	6.77	6.77
1596	NYSE	ENB	Thu, Apr 5, 2001	6.66	6.69	6.64	6.69
1595	NYSE	ENB	Wed, Apr 4, 2001	6.78	6.78	6.59	6.59
1594	NYSE	ENB	Tue, Apr 3, 2001	6.69	6.70	6.69	6.70
1593	NYSE	ENB	Mon, Apr 2, 2001	6.69	6.69	6.63	6.69
1592	NYSE	ENB	Fri, Mar 30, 2001	6.57	6.67	6.57	6.67
1591	NYSE	ENB	Thu, Mar 29, 2001	6.49	6.59	6.49	6.56
1590	NYSE	ENB	Wed, Mar 28, 2001	6.47	6.49	6.31	6.49
1589	NYSE	ENB	Tue, Mar 27, 2001	6.67	6.67	6.53	6.53
1588	NYSE	ENB	Fri, Mar 23, 2001	6.56	6.67	6.56	6.67
1587	NYSE	ENB	Thu, Mar 22, 2001	6.50	6.56	6.25	6.56
1586	NYSE	ENB	Wed, Mar 21, 2001	6.73	6.73	6.53	6.53
1585	NYSE	ENB	Tue, Mar 20, 2001	6.69	6.69	6.66	6.67
1584	NYSE	ENB	Fri, Mar 16, 2001	6.67	6.67	6.67	6.67
1583	NYSE	ENB	Thu, Mar 15, 2001	6.34	6.34	6.28	6.28
1582	NYSE	ENB	Wed, Mar 14, 2001	6.50	6.50	6.36	6.36
1581	NYSE	ENB	Tue, Mar 13, 2001	6.50	6.50	6.49	6.49
1580	NYSE	ENB	Mon, Mar 12, 2001	6.50	6.50	6.48	6.48
1579	NYSE	ENB	Fri, Mar 9, 2001	6.55	6.61	6.55	6.61
1578	NYSE	ENB	Thu, Mar 8, 2001	6.69	6.69	6.53	6.60
1577	NYSE	ENB	Wed, Mar 7, 2001	7.03	7.03	6.70	6.77
1576	NYSE	ENB	Tue, Mar 6, 2001	6.94	6.94	6.81	6.84
1575	NYSE	ENB	Mon, Mar 5, 2001	6.71	6.94	6.66	6.94
1574	NYSE	ENB	Fri, Mar 2, 2001	6.64	6.64	6.64	6.64
1573	NYSE	ENB	Thu, Mar 1, 2001	6.59	6.72	6.56	6.64
1572	NYSE	ENB	Wed, Feb 28, 2001	6.53	6.56	6.50	6.56
1571	NYSE	ENB	Tue, Feb 27, 2001	6.48	6.52	6.48	6.52
1570	NYSE	ENB	Mon, Feb 26, 2001	6.45	6.48	6.45	6.48
1569	NYSE	ENB	Fri, Feb 23, 2001	6.38	6.44	6.38	6.44
1568	NYSE	ENB	Thu, Feb 22, 2001	6.31	6.44	6.31	6.42
1567	NYSE	ENB	Wed, Feb 21, 2001	6.22	6.25	6.22	6.25
1566	NYSE	ENB	Tue, Feb 20, 2001	6.13	6.25	6.13	6.22
1565	NYSE	ENB	Fri, Feb 16, 2001	6.19	6.25	6.19	6.23
1564	NYSE	ENB	Thu, Feb 15, 2001	6.27	6.27	6.19	6.25
1563	NYSE	ENB	Tue, Feb 13, 2001	6.31	6.33	6.25	6.31
1562	NYSE	ENB	Fri, Feb 9, 2001	6.34	6.34	6.34	6.34
1561	NYSE	ENB	Thu, Feb 8, 2001	6.45	6.45	6.31	6.34
1560	NYSE	ENB	Wed, Feb 7, 2001	6.50	6.50	6.13	6.42
1559	NYSE	ENB	Tue, Feb 6, 2001	6.53	6.56	6.53	6.53
1558	NYSE	ENB	Mon, Feb 5, 2001	6.38	6.53	6.38	6.53
1557	NYSE	ENB	Fri, Feb 2, 2001	6.25	6.38	6.25	6.38
1556	NYSE	ENB	Thu, Feb 1, 2001	6.17	6.23	6.13	6.23
1555	NYSE	ENB	Wed, Jan 31, 2001	6.13	6.19	6.13	6.16
1554	NYSE	ENB	Tue, Jan 30, 2001	6.44	6.44	6.06	6.14
1553	NYSE	ENB	Mon, Jan 29, 2001	6.38	6.38	6.25	6.25
1552	NYSE	ENB	Fri, Jan 26, 2001	6.28	6.30	6.27	6.30
1551	NYSE	ENB	Wed, Jan 24, 2001	6.31	6.33	6.16	6.28
1550	NYSE	ENB	Tue, Jan 23, 2001	6.03	6.13	6.03	6.13
1549	NYSE	ENB	Mon, Jan 22, 2001	6.06	6.06	5.89	5.95
1548	NYSE	ENB	Fri, Jan 19, 2001	6.00	6.00	5.56	5.77
1547	NYSE	ENB	Thu, Jan 18, 2001	5.88	5.88	5.63	5.67
1546	NYSE	ENB	Wed, Jan 17, 2001	6.09	6.09	5.94	6.00
1545	NYSE	ENB	Tue, Jan 16, 2001	6.06	6.06	6.06	6.06
1544	NYSE	ENB	Fri, Jan 12, 2001	6.06	6.06	6.00	6.00
1543	NYSE	ENB	Thu, Jan 11, 2001	6.19	6.19	6.13	6.13
1542	NYSE	ENB	Wed, Jan 10, 2001	6.27	6.27	6.23	6.23
1541	NYSE	ENB	Tue, Jan 9, 2001	6.34	6.38	6.33	6.38
1540	NYSE	ENB	Mon, Jan 8, 2001	6.47	6.52	6.41	6.50
1539	NYSE	ENB	Fri, Jan 5, 2001	6.52	6.56	6.45	6.56
1538	NYSE	ENB	Thu, Jan 4, 2001	6.94	6.94	6.52	6.52
1537	NYSE	ENB	Wed, Jan 3, 2001	7.00	7.00	6.72	6.94
1536	NYSE	ENB	Tue, Jan 2, 2001	7.00	7.16	7.00	7.16
1535	NYSE	ENB	Fri, Dec 29, 2000	7.09	7.22	7.09	7.16
1534	NYSE	ENB	Thu, Dec 28, 2000	7.06	7.06	6.91	6.91
1533	NYSE	ENB	Wed, Dec 27, 2000	6.84	7.06	6.84	7.06
1532	NYSE	ENB	Tue, Dec 26, 2000	6.84	6.84	6.84	6.84
1531	NYSE	ENB	Fri, Dec 22, 2000	6.84	6.84	6.63	6.72
1530	NYSE	ENB	Thu, Dec 21, 2000	6.91	6.91	6.59	6.59
1529	NYSE	ENB	Wed, Dec 20, 2000	6.86	7.00	6.66	6.66
1528	NYSE	ENB	Tue, Dec 19, 2000	6.81	6.88	6.75	6.81
1527	NYSE	ENB	Mon, Dec 18, 2000	6.78	6.83	6.64	6.64
1526	NYSE	ENB	Fri, Dec 15, 2000	6.66	6.81	6.56	6.69
1525	NYSE	ENB	Tue, Dec 12, 2000	6.75	6.75	6.75	6.75
1524	NYSE	ENB	Mon, Dec 11, 2000	7.19	7.19	6.75	6.75
1523	NYSE	ENB	Fri, Dec 8, 2000	6.59	7.03	6.59	7.03
1522	NYSE	ENB	Thu, Dec 7, 2000	6.45	6.45	6.45	6.45
1521	NYSE	ENB	Tue, Dec 5, 2000	6.63	6.63	6.45	6.52
1520	NYSE	ENB	Mon, Dec 4, 2000	6.44	6.50	6.44	6.50
1519	NYSE	ENB	Fri, Dec 1, 2000	6.48	6.48	6.48	6.48
1518	NYSE	ENB	Thu, Nov 30, 2000	6.30	6.59	6.30	6.59
1517	NYSE	ENB	Wed, Nov 29, 2000	6.30	6.50	6.30	6.50
1516	NYSE	ENB	Mon, Nov 27, 2000	6.38	6.38	6.28	6.34
1515	NYSE	ENB	Tue, Nov 21, 2000	6.36	6.42	6.36	6.42
1514	NYSE	ENB	Mon, Nov 20, 2000	6.38	6.38	6.28	6.37
1513	NYSE	ENB	Fri, Nov 17, 2000	6.38	6.41	6.36	6.36
1512	NYSE	ENB	Wed, Nov 15, 2000	6.20	6.31	6.20	6.31
1511	NYSE	ENB	Mon, Nov 13, 2000	6.28	6.44	6.28	6.44
1510	NYSE	ENB	Fri, Nov 10, 2000	6.35	6.35	6.35	6.35
1509	NYSE	ENB	Wed, Nov 8, 2000	6.34	6.34	6.34	6.34
1508	NYSE	ENB	Mon, Nov 6, 2000	6.34	6.34	6.34	6.34
1507	NYSE	ENB	Fri, Nov 3, 2000	6.42	6.42	6.36	6.36
1506	NYSE	ENB	Thu, Nov 2, 2000	6.28	6.72	6.25	6.72
1505	NYSE	ENB	Wed, Nov 1, 2000	6.60	6.60	6.41	6.45
1504	NYSE	ENB	Tue, Oct 31, 2000	6.47	6.64	6.47	6.56
1503	NYSE	ENB	Mon, Oct 30, 2000	6.45	6.45	6.45	6.45
1502	NYSE	ENB	Fri, Oct 27, 2000	6.38	6.38	6.38	6.38
1501	NYSE	ENB	Thu, Oct 26, 2000	6.00	6.38	6.00	6.38
1500	NYSE	ENB	Wed, Oct 25, 2000	6.16	6.88	6.16	6.31
1499	NYSE	ENB	Tue, Oct 24, 2000	6.00	6.03	5.99	5.99
1498	NYSE	ENB	Mon, Oct 23, 2000	5.81	5.88	5.81	5.88
1497	NYSE	ENB	Fri, Oct 20, 2000	5.75	5.80	5.75	5.80
1496	NYSE	ENB	Thu, Oct 19, 2000	5.89	5.89	5.86	5.86
1495	NYSE	ENB	Wed, Oct 18, 2000	5.75	5.89	5.75	5.89
1494	NYSE	ENB	Tue, Oct 17, 2000	5.91	5.95	5.73	5.73
1493	NYSE	ENB	Mon, Oct 16, 2000	5.89	5.89	5.89	5.89
1492	NYSE	ENB	Thu, Oct 12, 2000	5.69	5.91	5.69	5.89
1491	NYSE	ENB	Wed, Oct 11, 2000	5.95	6.02	5.95	6.02
1490	NYSE	ENB	Tue, Oct 10, 2000	5.86	5.86	5.86	5.86
1489	NYSE	ENB	Mon, Oct 9, 2000	5.44	5.44	5.44	5.44
1488	NYSE	ENB	Fri, Oct 6, 2000	5.47	5.88	5.47	5.88
1487	NYSE	ENB	Wed, Oct 4, 2000	5.69	5.69	5.50	5.50
1486	NYSE	ENB	Mon, Oct 2, 2000	5.75	5.75	5.64	5.64
1485	NYSE	ENB	Thu, Sep 28, 2000	5.66	5.72	5.66	5.72
1484	NYSE	ENB	Mon, Sep 25, 2000	5.64	5.64	5.64	5.64
1483	NYSE	ENB	Fri, Sep 22, 2000	5.38	5.66	5.38	5.66
1482	NYSE	ENB	Wed, Sep 20, 2000	5.67	5.69	5.67	5.69
1481	NYSE	ENB	Tue, Sep 19, 2000	5.75	5.78	5.75	5.75
1480	NYSE	ENB	Fri, Sep 15, 2000	5.63	5.77	5.63	5.77
1479	NYSE	ENB	Thu, Sep 14, 2000	5.50	5.63	5.50	5.63
1478	NYSE	ENB	Wed, Sep 13, 2000	5.75	5.75	5.58	5.63
1477	NYSE	ENB	Tue, Sep 12, 2000	5.69	5.75	5.69	5.75
1476	NYSE	ENB	Fri, Sep 8, 2000	5.58	5.67	5.58	5.67
1475	NYSE	ENB	Thu, Sep 7, 2000	5.50	5.50	5.50	5.50
1474	NYSE	ENB	Thu, Aug 31, 2000	5.59	5.71	5.59	5.69
1473	NYSE	ENB	Wed, Aug 30, 2000	5.67	5.67	5.66	5.66
1472	NYSE	ENB	Tue, Aug 29, 2000	5.84	5.84	5.56	5.56
1471	NYSE	ENB	Mon, Aug 28, 2000	5.84	5.84	5.84	5.84
1470	NYSE	ENB	Fri, Aug 25, 2000	5.78	5.78	5.78	5.78
1469	NYSE	ENB	Thu, Aug 24, 2000	5.77	5.77	5.77	5.77
1468	NYSE	ENB	Wed, Aug 23, 2000	5.77	5.81	5.73	5.73
1467	NYSE	ENB	Tue, Aug 22, 2000	5.83	5.83	5.83	5.83
1466	NYSE	ENB	Mon, Aug 21, 2000	5.86	5.86	5.86	5.86
1465	NYSE	ENB	Fri, Aug 18, 2000	5.91	5.91	5.84	5.88
1464	NYSE	ENB	Thu, Aug 17, 2000	5.75	5.86	5.75	5.81
1463	NYSE	ENB	Wed, Aug 16, 2000	5.50	5.72	5.50	5.72
1462	NYSE	ENB	Thu, Aug 10, 2000	5.53	5.59	5.50	5.50
1461	NYSE	ENB	Wed, Aug 9, 2000	5.47	5.47	5.47	5.47
1460	NYSE	ENB	Mon, Aug 7, 2000	5.47	5.61	5.47	5.61
1459	NYSE	ENB	Thu, Aug 3, 2000	5.48	5.55	5.48	5.50
1458	NYSE	ENB	Tue, Aug 1, 2000	5.45	5.45	5.45	5.45
1457	NYSE	ENB	Mon, Jul 31, 2000	5.45	5.45	5.45	5.45
1456	NYSE	ENB	Wed, Jul 26, 2000	5.44	5.46	5.44	5.46
1455	NYSE	ENB	Tue, Jul 25, 2000	5.50	5.50	5.47	5.47
1454	NYSE	ENB	Fri, Jul 21, 2000	5.61	5.61	5.58	5.58
1453	NYSE	ENB	Thu, Jul 20, 2000	5.61	5.66	5.61	5.66
1452	NYSE	ENB	Wed, Jul 19, 2000	5.56	5.56	5.53	5.53
1451	NYSE	ENB	Mon, Jul 17, 2000	5.50	5.50	5.50	5.50
1450	NYSE	ENB	Thu, Jul 13, 2000	5.39	5.39	5.39	5.39
1449	NYSE	ENB	Wed, Jul 12, 2000	5.50	5.50	5.50	5.50
1448	NYSE	ENB	Mon, Jul 10, 2000	5.39	5.50	5.39	5.50
1447	NYSE	ENB	Fri, Jul 7, 2000	5.47	5.47	5.47	5.47
1446	NYSE	ENB	Fri, Jun 30, 2000	5.27	5.30	5.06	5.08
1445	NYSE	ENB	Thu, Jun 29, 2000	5.50	5.50	5.25	5.25
1444	NYSE	ENB	Wed, Jun 28, 2000	5.25	5.56	5.25	5.56
1443	NYSE	ENB	Tue, Jun 27, 2000	5.31	5.38	5.16	5.16
1442	NYSE	ENB	Mon, Jun 26, 2000	5.31	5.38	5.31	5.38
1441	NYSE	ENB	Fri, Jun 23, 2000	5.41	5.41	5.28	5.28
1440	NYSE	ENB	Wed, Jun 21, 2000	5.53	5.53	5.53	5.53
1439	NYSE	ENB	Thu, Jun 15, 2000	5.63	5.63	5.63	5.63
1438	NYSE	ENB	Wed, Jun 14, 2000	5.78	5.78	5.63	5.63
1437	NYSE	ENB	Tue, Jun 13, 2000	5.75	5.75	5.75	5.75
1436	NYSE	ENB	Mon, Jun 12, 2000	5.75	5.75	5.66	5.66
1435	NYSE	ENB	Thu, Jun 8, 2000	5.73	5.75	5.73	5.75
1434	NYSE	ENB	Mon, Jun 5, 2000	5.75	5.78	5.75	5.78
1433	NYSE	ENB	Fri, Jun 2, 2000	5.56	5.75	5.56	5.75
1432	NYSE	ENB	Thu, Jun 1, 2000	5.70	5.70	5.56	5.64
1431	NYSE	ENB	Wed, May 31, 2000	5.56	5.72	5.56	5.72
1430	NYSE	ENB	Tue, May 30, 2000	5.39	5.58	5.39	5.58
1429	NYSE	ENB	Thu, May 25, 2000	5.47	5.47	5.47	5.47
1428	NYSE	ENB	Wed, May 24, 2000	5.42	5.42	5.36	5.36
1427	NYSE	ENB	Tue, May 23, 2000	5.19	5.28	5.19	5.28
1426	NYSE	ENB	Mon, May 22, 2000	4.81	4.81	4.81	4.81
1425	NYSE	ENB	Thu, May 18, 2000	5.25	5.25	5.19	5.19
1424	NYSE	ENB	Mon, May 15, 2000	5.31	5.31	5.31	5.31
1423	NYSE	ENB	Wed, May 10, 2000	5.31	5.50	5.31	5.50
1422	NYSE	ENB	Tue, May 9, 2000	5.53	5.53	5.53	5.53
1421	NYSE	ENB	Mon, May 8, 2000	5.64	5.69	5.64	5.69
1420	NYSE	ENB	Fri, May 5, 2000	5.63	5.63	5.63	5.63
1419	NYSE	ENB	Thu, May 4, 2000	5.59	5.66	5.59	5.66
1418	NYSE	ENB	Wed, May 3, 2000	5.16	5.50	5.16	5.50
1417	NYSE	ENB	Tue, May 2, 2000	5.36	5.53	5.36	5.53
1416	NYSE	ENB	Mon, May 1, 2000	5.13	5.13	5.13	5.13
1415	NYSE	ENB	Fri, Apr 28, 2000	5.45	5.45	5.45	5.45
1414	NYSE	ENB	Thu, Apr 27, 2000	5.25	5.25	5.25	5.25
1413	NYSE	ENB	Mon, Apr 24, 2000	5.00	5.16	5.00	5.08
1412	NYSE	ENB	Thu, Apr 20, 2000	5.25	5.25	5.17	5.17
1411	NYSE	ENB	Wed, Apr 19, 2000	5.25	5.31	5.25	5.30
1410	NYSE	ENB	Mon, Apr 17, 2000	5.13	5.38	5.08	5.38
1409	NYSE	ENB	Fri, Apr 14, 2000	5.63	5.63	5.63	5.63
1408	NYSE	ENB	Thu, Apr 13, 2000	5.58	5.63	5.58	5.63
1407	NYSE	ENB	Wed, Apr 12, 2000	5.13	5.50	5.13	5.47
1406	NYSE	ENB	Mon, Apr 10, 2000	5.45	5.50	5.45	5.50
1405	NYSE	ENB	Wed, Apr 5, 2000	4.81	5.44	4.81	5.16
1404	NYSE	ENB	Mon, Apr 3, 2000	5.16	5.25	5.16	5.16
1403	NYSE	ENB	Fri, Mar 31, 2000	5.08	5.13	5.08	5.13
1402	NYSE	ENB	Wed, Mar 29, 2000	5.00	5.00	5.00	5.00
1401	NYSE	ENB	Thu, Mar 23, 2000	4.91	4.97	4.91	4.97
1400	NYSE	ENB	Tue, Mar 21, 2000	4.50	4.88	4.50	4.88
1399	NYSE	ENB	Mon, Mar 20, 2000	4.63	4.63	4.63	4.63
1398	NYSE	ENB	Fri, Mar 17, 2000	4.75	4.88	4.72	4.88
1397	NYSE	ENB	Tue, Mar 14, 2000	4.48	4.66	4.48	4.66
1396	NYSE	ENB	Mon, Mar 13, 2000	4.63	4.63	4.48	4.48
1395	NYSE	ENB	Fri, Mar 10, 2000	4.50	4.50	4.44	4.44
1394	NYSE	ENB	Thu, Mar 9, 2000	4.66	4.66	4.50	4.50
1393	NYSE	ENB	Tue, Mar 7, 2000	4.94	4.94	4.66	4.66
1392	NYSE	ENB	Mon, Mar 6, 2000	4.75	4.94	4.75	4.88
1391	NYSE	ENB	Fri, Mar 3, 2000	4.39	4.67	4.39	4.67
1390	NYSE	ENB	Thu, Mar 2, 2000	4.47	4.50	4.41	4.41
1389	NYSE	ENB	Wed, Mar 1, 2000	4.56	4.56	4.56	4.56
1388	NYSE	ENB	Tue, Feb 29, 2000	4.59	4.63	4.59	4.63
1387	NYSE	ENB	Mon, Feb 28, 2000	4.67	4.67	4.67	4.67
1386	NYSE	ENB	Fri, Feb 25, 2000	4.61	4.61	4.58	4.58
1385	NYSE	ENB	Thu, Feb 24, 2000	4.56	4.56	4.52	4.52
1384	NYSE	ENB	Tue, Feb 22, 2000	4.50	4.50	4.50	4.50
1383	NYSE	ENB	Fri, Feb 18, 2000	4.53	4.53	4.53	4.53
1382	NYSE	ENB	Thu, Feb 17, 2000	4.67	4.67	4.67	4.67
1381	NYSE	ENB	Tue, Feb 15, 2000	4.58	4.63	4.55	4.63
1380	NYSE	ENB	Mon, Feb 14, 2000	4.53	4.53	4.53	4.53
1379	NYSE	ENB	Fri, Feb 11, 2000	4.70	4.70	4.56	4.61
1378	NYSE	ENB	Thu, Feb 10, 2000	4.75	4.75	4.52	4.56
1377	NYSE	ENB	Wed, Feb 9, 2000	4.44	4.63	4.44	4.63
1376	NYSE	ENB	Mon, Feb 7, 2000	4.50	4.50	4.50	4.50
1375	NYSE	ENB	Fri, Feb 4, 2000	4.53	4.53	4.44	4.48
1374	NYSE	ENB	Thu, Feb 3, 2000	4.41	4.41	4.41	4.41
1373	NYSE	ENB	Wed, Feb 2, 2000	4.52	4.52	4.52	4.52
1372	NYSE	ENB	Tue, Feb 1, 2000	4.81	4.81	4.81	4.81
1371	NYSE	ENB	Mon, Jan 31, 2000	4.66	4.81	4.66	4.81
1370	NYSE	ENB	Fri, Jan 28, 2000	4.52	4.52	4.50	4.50
1369	NYSE	ENB	Thu, Jan 27, 2000	4.41	4.47	4.30	4.47
1368	NYSE	ENB	Wed, Jan 26, 2000	4.41	4.69	4.41	4.63
1367	NYSE	ENB	Tue, Jan 25, 2000	4.25	4.38	4.25	4.34
1366	NYSE	ENB	Mon, Jan 24, 2000	4.41	4.41	4.00	4.36
1365	NYSE	ENB	Fri, Jan 21, 2000	4.31	4.42	4.06	4.36
1364	NYSE	ENB	Thu, Jan 20, 2000	4.47	4.47	4.36	4.44
1363	NYSE	ENB	Wed, Jan 19, 2000	4.44	4.56	4.38	4.38
1362	NYSE	ENB	Fri, Jan 14, 2000	4.81	4.81	4.56	4.56
1361	NYSE	ENB	Wed, Jan 12, 2000	4.84	4.95	4.81	4.95
1360	NYSE	ENB	Tue, Jan 11, 2000	4.89	4.91	4.89	4.91
1359	NYSE	ENB	Fri, Jan 7, 2000	5.02	5.13	5.02	5.13
1358	NYSE	ENB	Thu, Jan 6, 2000	4.89	5.00	4.89	5.00
1357	NYSE	ENB	Wed, Jan 5, 2000	4.91	4.98	4.91	4.94
1356	NYSE	ENB	Tue, Jan 4, 2000	4.89	4.95	4.86	4.86
1355	NYSE	ENB	Mon, Jan 3, 2000	5.03	5.03	4.91	4.91
1354	NYSE	ENB	Fri, Dec 31, 1999	5.03	5.03	5.03	5.03
1353	NYSE	ENB	Wed, Dec 29, 1999	5.09	5.16	5.06	5.16
1352	NYSE	ENB	Tue, Dec 28, 1999	4.81	4.81	4.81	4.81
1351	NYSE	ENB	Mon, Dec 27, 1999	4.84	4.84	4.81	4.84
1350	NYSE	ENB	Wed, Dec 22, 1999	5.08	5.08	5.00	5.00
1349	NYSE	ENB	Tue, Dec 21, 1999	5.09	5.09	5.09	5.09
1348	NYSE	ENB	Mon, Dec 20, 1999	5.09	5.09	5.09	5.09
1347	NYSE	ENB	Fri, Dec 17, 1999	5.14	5.14	4.92	4.95
1346	NYSE	ENB	Thu, Dec 16, 1999	4.84	4.98	4.84	4.98
1345	NYSE	ENB	Wed, Dec 15, 1999	4.88	5.00	4.88	5.00
1344	NYSE	ENB	Mon, Dec 13, 1999	4.94	4.94	4.89	4.89
1343	NYSE	ENB	Fri, Dec 10, 1999	5.02	5.02	5.02	5.02
1342	NYSE	ENB	Thu, Dec 9, 1999	4.97	4.97	4.97	4.97
1341	NYSE	ENB	Wed, Dec 8, 1999	5.00	5.00	4.97	4.97
1340	NYSE	ENB	Tue, Dec 7, 1999	5.06	5.06	5.06	5.06
1339	NYSE	ENB	Fri, Dec 3, 1999	5.19	5.19	5.17	5.17
1338	NYSE	ENB	Thu, Dec 2, 1999	5.17	5.17	5.17	5.17
1337	NYSE	ENB	Wed, Dec 1, 1999	5.02	5.02	5.02	5.02
1336	NYSE	ENB	Mon, Nov 29, 1999	5.13	5.13	5.13	5.13
1335	NYSE	ENB	Wed, Nov 24, 1999	5.13	5.34	5.13	5.34
1334	NYSE	ENB	Tue, Nov 23, 1999	5.08	5.08	5.08	5.08
1333	NYSE	ENB	Mon, Nov 22, 1999	5.13	5.13	5.13	5.13
1332	NYSE	ENB	Wed, Nov 17, 1999	5.25	5.25	5.25	5.25
1331	NYSE	ENB	Tue, Nov 16, 1999	5.20	5.38	5.20	5.38
1330	NYSE	ENB	Fri, Nov 12, 1999	5.22	5.28	5.22	5.28
1329	NYSE	ENB	Thu, Nov 11, 1999	5.14	5.14	5.14	5.14
1328	NYSE	ENB	Tue, Nov 9, 1999	5.14	5.14	5.14	5.14
1327	NYSE	ENB	Mon, Nov 8, 1999	5.09	5.14	5.09	5.14
1326	NYSE	ENB	Thu, Nov 4, 1999	5.16	5.16	5.16	5.16
1325	NYSE	ENB	Wed, Nov 3, 1999	5.28	5.28	5.28	5.28
1324	NYSE	ENB	Fri, Oct 29, 1999	5.22	5.34	5.22	5.34
1323	NYSE	ENB	Thu, Oct 21, 1999	5.22	5.22	5.22	5.22
1322	NYSE	ENB	Mon, Oct 18, 1999	5.03	5.03	5.03	5.03
1321	NYSE	ENB	Wed, Oct 13, 1999	5.20	5.20	5.09	5.13
1320	NYSE	ENB	Tue, Oct 12, 1999	5.31	5.31	5.19	5.19
1319	NYSE	ENB	Fri, Oct 8, 1999	5.28	5.41	5.28	5.41
1318	NYSE	ENB	Thu, Oct 7, 1999	5.28	5.28	5.28	5.28
1317	NYSE	ENB	Wed, Oct 6, 1999	5.25	5.25	5.25	5.25
1316	NYSE	ENB	Tue, Oct 5, 1999	5.44	5.44	5.38	5.38
1315	NYSE	ENB	Fri, Oct 1, 1999	5.28	5.36	5.28	5.36
1314	NYSE	ENB	Wed, Sep 29, 1999	5.41	5.41	5.41	5.41
1313	NYSE	ENB	Tue, Sep 28, 1999	5.24	5.25	5.24	5.25
1312	NYSE	ENB	Thu, Sep 23, 1999	5.13	5.14	5.13	5.14
1311	NYSE	ENB	Tue, Sep 21, 1999	5.13	5.13	5.13	5.13
1310	NYSE	ENB	Fri, Sep 17, 1999	5.23	5.23	5.19	5.19
1309	NYSE	ENB	Thu, Sep 16, 1999	5.33	5.33	5.33	5.33
1308	NYSE	ENB	Wed, Sep 15, 1999	5.34	5.34	5.31	5.31
1307	NYSE	ENB	Tue, Sep 14, 1999	5.31	5.31	5.31	5.31
1306	NYSE	ENB	Mon, Sep 13, 1999	5.42	5.45	5.41	5.41
1305	NYSE	ENB	Fri, Sep 10, 1999	5.41	5.41	5.36	5.38
1304	NYSE	ENB	Thu, Sep 9, 1999	5.44	5.44	5.44	5.44
1303	NYSE	ENB	Wed, Sep 8, 1999	5.19	5.22	5.19	5.19
1302	NYSE	ENB	Fri, Sep 3, 1999	5.25	5.25	5.23	5.23
1301	NYSE	ENB	Thu, Sep 2, 1999	5.28	5.28	5.28	5.28
1300	NYSE	ENB	Tue, Aug 31, 1999	5.27	5.36	5.27	5.36
1299	NYSE	ENB	Fri, Aug 27, 1999	5.42	5.48	5.42	5.48
1298	NYSE	ENB	Thu, Aug 26, 1999	5.38	5.47	5.38	5.47
1297	NYSE	ENB	Wed, Aug 25, 1999	5.41	5.41	5.41	5.41
1296	NYSE	ENB	Tue, Aug 24, 1999	5.41	5.41	5.41	5.41
1295	NYSE	ENB	Fri, Aug 20, 1999	5.39	5.39	5.39	5.39
1294	NYSE	ENB	Thu, Aug 19, 1999	5.38	5.38	5.34	5.34
1293	NYSE	ENB	Wed, Aug 18, 1999	5.37	5.37	5.37	5.37
1292	NYSE	ENB	Mon, Aug 16, 1999	5.69	5.69	5.25	5.25
1291	NYSE	ENB	Wed, Aug 11, 1999	5.47	5.47	5.47	5.47
1290	NYSE	ENB	Tue, Aug 10, 1999	5.41	5.41	5.31	5.31
1289	NYSE	ENB	Mon, Aug 9, 1999	5.36	5.36	5.36	5.36
1288	NYSE	ENB	Wed, Aug 4, 1999	5.48	5.52	5.45	5.52
1287	NYSE	ENB	Tue, Aug 3, 1999	5.55	5.59	5.55	5.59
1286	NYSE	ENB	Fri, Jul 30, 1999	5.47	5.47	5.47	5.47
1285	NYSE	ENB	Thu, Jul 29, 1999	5.38	5.38	5.38	5.38
1284	NYSE	ENB	Wed, Jul 28, 1999	5.44	5.56	5.44	5.55
1283	NYSE	ENB	Tue, Jul 27, 1999	5.44	5.44	5.38	5.38
1282	NYSE	ENB	Mon, Jul 26, 1999	5.41	5.41	5.41	5.41
1281	NYSE	ENB	Fri, Jul 23, 1999	5.44	5.44	5.38	5.38
1280	NYSE	ENB	Thu, Jul 22, 1999	5.44	5.44	5.44	5.44
1279	NYSE	ENB	Wed, Jul 21, 1999	5.47	5.47	5.47	5.47
1278	NYSE	ENB	Mon, Jul 19, 1999	5.64	5.64	5.64	5.64
1277	NYSE	ENB	Fri, Jul 16, 1999	5.53	5.53	5.53	5.53
1276	NYSE	ENB	Tue, Jul 13, 1999	5.53	5.53	5.53	5.53
1275	NYSE	ENB	Fri, Jul 9, 1999	5.75	5.75	5.75	5.75
1274	NYSE	ENB	Wed, Jul 7, 1999	5.63	5.69	5.63	5.69
1273	NYSE	ENB	Tue, Jul 6, 1999	5.72	5.72	5.59	5.59
1272	NYSE	ENB	Fri, Jul 2, 1999	5.91	5.92	5.77	5.77
1271	NYSE	ENB	Thu, Jul 1, 1999	5.78	5.92	5.78	5.92
1270	NYSE	ENB	Wed, Jun 30, 1999	5.59	5.75	5.59	5.75
1269	NYSE	ENB	Tue, Jun 29, 1999	5.66	5.66	5.63	5.63
1268	NYSE	ENB	Fri, Jun 25, 1999	5.75	5.75	5.72	5.72
1267	NYSE	ENB	Thu, Jun 24, 1999	5.75	5.75	5.75	5.75
1266	NYSE	ENB	Tue, Jun 22, 1999	6.08	6.08	5.81	5.81
1265	NYSE	ENB	Mon, Jun 21, 1999	5.75	5.75	5.75	5.75
1264	NYSE	ENB	Fri, Jun 18, 1999	5.75	5.85	5.75	5.85
1263	NYSE	ENB	Thu, Jun 17, 1999	5.95	5.95	5.95	5.95
1262	NYSE	ENB	Wed, Jun 16, 1999	5.77	5.88	5.77	5.88
1261	NYSE	ENB	Tue, Jun 15, 1999	5.91	5.91	5.89	5.89
1260	NYSE	ENB	Mon, Jun 14, 1999	5.97	5.97	5.88	5.89
1259	NYSE	ENB	Fri, Jun 11, 1999	5.91	5.91	5.91	5.91
1258	NYSE	ENB	Tue, Jun 8, 1999	5.88	5.92	5.88	5.92
1257	NYSE	ENB	Fri, Jun 4, 1999	5.91	5.92	5.88	5.88
1256	NYSE	ENB	Wed, Jun 2, 1999	5.86	5.86	5.86	5.86
1255	NYSE	ENB	Tue, Jun 1, 1999	5.89	5.89	5.80	5.84
1254	NYSE	ENB	Fri, May 28, 1999	5.73	5.75	5.64	5.75
1253	NYSE	ENB	Thu, May 27, 1999	5.63	5.67	5.63	5.66
1252	NYSE	ENB	Tue, May 25, 1999	5.72	5.72	5.64	5.67
1251	NYSE	ENB	Mon, May 24, 1999	5.63	5.63	5.50	5.50
1250	NYSE	ENB	Fri, May 21, 1999	5.76	5.76	5.72	5.72
1249	NYSE	ENB	Thu, May 20, 1999	5.75	5.75	5.75	5.75
1248	NYSE	ENB	Tue, May 18, 1999	5.69	5.69	5.67	5.67
1247	NYSE	ENB	Mon, May 17, 1999	5.48	5.53	5.48	5.53
1246	NYSE	ENB	Fri, May 14, 1999	5.66	5.66	5.53	5.53
1245	NYSE	ENB	Thu, May 13, 1999	5.66	5.66	5.66	5.66
1244	NYSE	ENB	Wed, May 12, 1999	5.80	5.80	5.69	5.69
1243	NYSE	ENB	Tue, May 11, 1999	5.81	5.95	5.81	5.95
1242	NYSE	ENB	Mon, May 10, 1999	5.75	5.94	5.75	5.94
1241	NYSE	ENB	Fri, May 7, 1999	6.19	6.19	5.91	5.91
1240	NYSE	ENB	Thu, May 6, 1999	5.94	6.22	5.88	6.19
1239	NYSE	ENB	Wed, May 5, 1999	5.95	5.97	5.94	5.95
1238	NYSE	ENB	Tue, May 4, 1999	5.94	5.95	5.92	5.93
1237	NYSE	ENB	Mon, May 3, 1999	5.86	5.94	5.86	5.94
1236	NYSE	ENB	Fri, Apr 30, 1999	5.70	5.81	5.66	5.75
1235	NYSE	ENB	Thu, Apr 29, 1999	5.66	5.70	5.59	5.66
1234	NYSE	ENB	Tue, Apr 27, 1999	5.58	5.58	5.58	5.58
1233	NYSE	ENB	Mon, Apr 26, 1999	5.63	5.63	5.52	5.52
1232	NYSE	ENB	Thu, Apr 22, 1999	5.45	5.45	5.45	5.45
1231	NYSE	ENB	Wed, Apr 21, 1999	5.34	5.34	5.34	5.34
1230	NYSE	ENB	Mon, Apr 19, 1999	5.45	5.45	5.36	5.36
1229	NYSE	ENB	Fri, Apr 16, 1999	5.51	5.53	5.51	5.53
1228	NYSE	ENB	Thu, Apr 15, 1999	5.48	5.48	5.48	5.48
1227	NYSE	ENB	Mon, Apr 12, 1999	5.56	5.56	5.50	5.50
1226	NYSE	ENB	Fri, Apr 9, 1999	5.56	5.56	5.56	5.56
1225	NYSE	ENB	Thu, Apr 8, 1999	5.63	5.63	5.56	5.56
1224	NYSE	ENB	Mon, Apr 5, 1999	5.63	5.63	5.63	5.63
1223	NYSE	ENB	Thu, Apr 1, 1999	5.66	5.67	5.65	5.65
1222	NYSE	ENB	Wed, Mar 31, 1999	5.59	5.59	5.59	5.59
1221	NYSE	ENB	Mon, Mar 29, 1999	5.60	5.60	5.60	5.60
1220	NYSE	ENB	Fri, Mar 26, 1999	5.58	5.61	5.58	5.61
1219	NYSE	ENB	Wed, Mar 24, 1999	5.63	5.63	5.63	5.63
1218	NYSE	ENB	Mon, Mar 22, 1999	5.58	5.59	5.58	5.58
1217	NYSE	ENB	Thu, Mar 18, 1999	5.63	5.68	5.63	5.63
1216	NYSE	ENB	Wed, Mar 17, 1999	5.71	5.71	5.71	5.71
1215	NYSE	ENB	Tue, Mar 16, 1999	5.72	5.72	5.72	5.72
1214	NYSE	ENB	Mon, Mar 15, 1999	5.75	5.76	5.73	5.73
1213	NYSE	ENB	Fri, Mar 12, 1999	5.86	5.86	5.80	5.80
1212	NYSE	ENB	Tue, Mar 9, 1999	5.96	5.96	5.96	5.96
1211	NYSE	ENB	Mon, Mar 8, 1999	5.84	5.95	5.84	5.95
1210	NYSE	ENB	Fri, Mar 5, 1999	5.72	5.72	5.72	5.72
1209	NYSE	ENB	Thu, Mar 4, 1999	5.61	5.61	5.61	5.61
1208	NYSE	ENB	Wed, Mar 3, 1999	5.66	5.66	5.63	5.63
1207	NYSE	ENB	Tue, Mar 2, 1999	5.78	5.78	5.75	5.75
1206	NYSE	ENB	Mon, Mar 1, 1999	5.85	5.85	5.79	5.79
1205	NYSE	ENB	Fri, Feb 26, 1999	5.88	5.91	5.80	5.80
1204	NYSE	ENB	Thu, Feb 25, 1999	5.88	5.88	5.86	5.88
1203	NYSE	ENB	Wed, Feb 24, 1999	6.03	6.03	6.03	6.03
1202	NYSE	ENB	Tue, Feb 23, 1999	5.93	5.93	5.93	5.93
1201	NYSE	ENB	Mon, Feb 22, 1999	5.84	5.84	5.84	5.84
1200	NYSE	ENB	Fri, Feb 19, 1999	5.77	5.81	5.77	5.81
1199	NYSE	ENB	Thu, Feb 18, 1999	5.70	5.75	5.70	5.75
1198	NYSE	ENB	Wed, Feb 10, 1999	5.66	5.66	5.63	5.63
1197	NYSE	ENB	Tue, Feb 9, 1999	5.64	5.64	5.64	5.64
1196	NYSE	ENB	Mon, Feb 8, 1999	5.66	5.66	5.66	5.66
1195	NYSE	ENB	Fri, Feb 5, 1999	5.63	5.67	5.63	5.67
1194	NYSE	ENB	Wed, Feb 3, 1999	5.63	5.66	5.59	5.59
1193	NYSE	ENB	Tue, Feb 2, 1999	5.77	5.77	5.77	5.77
1192	NYSE	ENB	Mon, Feb 1, 1999	5.77	5.78	5.77	5.78
1191	NYSE	ENB	Wed, Jan 27, 1999	5.77	5.78	5.77	5.78
1190	NYSE	ENB	Tue, Jan 26, 1999	5.73	5.78	5.73	5.77
1189	NYSE	ENB	Wed, Jan 20, 1999	5.67	5.67	5.62	5.62
1188	NYSE	ENB	Thu, Jan 14, 1999	5.72	5.75	5.69	5.69
1187	NYSE	ENB	Wed, Jan 13, 1999	5.63	5.63	5.63	5.63
1186	NYSE	ENB	Tue, Jan 12, 1999	5.85	5.85	5.85	5.85
1185	NYSE	ENB	Fri, Jan 8, 1999	5.80	5.81	5.79	5.80
1184	NYSE	ENB	Wed, Jan 6, 1999	5.75	5.80	5.75	5.77
1183	NYSE	ENB	Tue, Jan 5, 1999	5.63	5.69	5.63	5.69
1182	NYSE	ENB	Mon, Jan 4, 1999	5.75	5.76	5.70	5.70
1181	NYSE	ENB	Thu, Dec 31, 1998	5.70	5.74	5.70	5.74
1180	NYSE	ENB	Wed, Dec 30, 1998	5.56	5.56	5.56	5.56
1179	NYSE	ENB	Tue, Dec 29, 1998	5.63	5.63	5.63	5.63
1178	NYSE	ENB	Wed, Dec 23, 1998	5.61	5.61	5.61	5.61
1177	NYSE	ENB	Mon, Dec 21, 1998	5.59	5.59	5.59	5.59
1176	NYSE	ENB	Fri, Dec 18, 1998	5.52	5.53	5.52	5.52
1175	NYSE	ENB	Thu, Dec 17, 1998	5.58	5.58	5.55	5.55
1174	NYSE	ENB	Tue, Dec 15, 1998	5.59	5.66	5.59	5.66
1173	NYSE	ENB	Mon, Dec 14, 1998	5.59	5.59	5.59	5.59
1172	NYSE	ENB	Fri, Dec 11, 1998	5.63	5.63	5.63	5.63
1171	NYSE	ENB	Wed, Dec 2, 1998	5.67	5.67	5.63	5.63
1170	NYSE	ENB	Tue, Dec 1, 1998	5.59	5.63	5.59	5.63
1169	NYSE	ENB	Mon, Nov 30, 1998	5.67	5.67	5.64	5.64
1168	NYSE	ENB	Fri, Nov 27, 1998	5.66	5.76	5.66	5.76
1167	NYSE	ENB	Wed, Nov 25, 1998	5.56	5.69	5.56	5.66
1166	NYSE	ENB	Tue, Nov 24, 1998	5.69	5.69	5.59	5.61
1165	NYSE	ENB	Fri, Nov 20, 1998	5.69	5.69	5.69	5.69
1164	NYSE	ENB	Thu, Nov 19, 1998	5.56	5.69	5.56	5.67
1163	NYSE	ENB	Wed, Nov 18, 1998	5.53	5.53	5.53	5.53
1162	NYSE	ENB	Tue, Nov 17, 1998	5.48	5.48	5.48	5.48
1161	NYSE	ENB	Mon, Nov 16, 1998	5.41	5.41	5.41	5.41
1160	NYSE	ENB	Thu, Nov 12, 1998	5.41	5.41	5.41	5.41
1159	NYSE	ENB	Wed, Nov 11, 1998	5.46	5.46	5.46	5.46
1158	NYSE	ENB	Tue, Nov 10, 1998	5.46	5.46	5.46	5.46
1157	NYSE	ENB	Fri, Nov 6, 1998	5.48	5.50	5.48	5.48
1156	NYSE	ENB	Thu, Nov 5, 1998	5.45	5.45	5.45	5.45
1155	NYSE	ENB	Wed, Nov 4, 1998	5.58	5.58	5.51	5.51
1154	NYSE	ENB	Tue, Nov 3, 1998	5.44	5.46	5.44	5.46
1153	NYSE	ENB	Mon, Nov 2, 1998	5.52	5.52	5.52	5.52
1152	NYSE	ENB	Fri, Oct 30, 1998	5.40	5.40	5.40	5.40
1151	NYSE	ENB	Wed, Oct 28, 1998	5.36	5.36	5.36	5.36
1150	NYSE	ENB	Wed, Oct 21, 1998	5.44	5.44	5.38	5.38
1149	NYSE	ENB	Mon, Oct 19, 1998	5.27	5.38	5.27	5.38
1148	NYSE	ENB	Fri, Oct 16, 1998	5.34	5.34	5.34	5.34
1147	NYSE	ENB	Thu, Oct 15, 1998	5.30	5.30	5.28	5.28
1146	NYSE	ENB	Fri, Oct 9, 1998	5.21	5.21	5.21	5.21
1145	NYSE	ENB	Thu, Oct 8, 1998	5.19	5.19	5.19	5.19
1144	NYSE	ENB	Wed, Oct 7, 1998	5.25	5.30	5.25	5.27
1143	NYSE	ENB	Tue, Oct 6, 1998	5.06	5.11	5.06	5.11
1142	NYSE	ENB	Mon, Oct 5, 1998	5.03	5.03	5.03	5.03
1141	NYSE	ENB	Thu, Oct 1, 1998	5.22	5.22	5.05	5.05
1140	NYSE	ENB	Wed, Sep 30, 1998	5.31	5.31	5.23	5.23
1139	NYSE	ENB	Tue, Sep 29, 1998	5.48	5.53	5.38	5.45
1138	NYSE	ENB	Mon, Sep 28, 1998	5.41	5.41	5.41	5.41
1137	NYSE	ENB	Fri, Sep 25, 1998	5.28	5.28	5.28	5.28
1136	NYSE	ENB	Wed, Sep 23, 1998	5.19	5.30	5.19	5.29
1135	NYSE	ENB	Tue, Sep 22, 1998	5.14	5.17	5.14	5.17
1134	NYSE	ENB	Mon, Sep 21, 1998	4.98	5.07	4.98	5.07
1133	NYSE	ENB	Fri, Sep 18, 1998	5.08	5.08	5.08	5.08
1132	NYSE	ENB	Thu, Sep 17, 1998	5.09	5.09	5.03	5.03
1131	NYSE	ENB	Wed, Sep 16, 1998	5.17	5.17	5.17	5.17
1130	NYSE	ENB	Wed, Sep 9, 1998	5.06	5.19	5.06	5.19
1129	NYSE	ENB	Tue, Sep 8, 1998	5.05	5.13	5.05	5.10
1128	NYSE	ENB	Fri, Sep 4, 1998	4.91	5.05	4.91	5.05
1127	NYSE	ENB	Wed, Sep 2, 1998	4.84	4.84	4.84	4.84
1126	NYSE	ENB	Tue, Sep 1, 1998	4.75	4.78	4.72	4.75
1125	NYSE	ENB	Mon, Aug 31, 1998	4.77	4.77	4.69	4.69
1124	NYSE	ENB	Thu, Aug 27, 1998	4.81	4.81	4.80	4.80
1123	NYSE	ENB	Wed, Aug 26, 1998	4.95	4.95	4.95	4.95
1122	NYSE	ENB	Tue, Aug 25, 1998	5.13	5.13	5.02	5.02
1121	NYSE	ENB	Fri, Aug 21, 1998	5.30	5.30	5.30	5.30
1120	NYSE	ENB	Thu, Aug 20, 1998	5.30	5.39	5.30	5.33
1119	NYSE	ENB	Wed, Aug 19, 1998	5.23	5.28	5.23	5.28
1118	NYSE	ENB	Tue, Aug 18, 1998	5.19	5.23	5.19	5.23
1117	NYSE	ENB	Mon, Aug 17, 1998	5.14	5.14	5.14	5.14
1116	NYSE	ENB	Thu, Aug 13, 1998	5.14	5.14	5.14	5.14
1115	NYSE	ENB	Tue, Aug 11, 1998	5.00	5.00	5.00	5.00
1114	NYSE	ENB	Mon, Aug 10, 1998	5.27	5.29	5.27	5.29
1113	NYSE	ENB	Fri, Aug 7, 1998	5.25	5.25	5.25	5.25
1112	NYSE	ENB	Tue, Aug 4, 1998	5.50	5.50	5.25	5.25
1111	NYSE	ENB	Mon, Aug 3, 1998	5.55	5.55	5.52	5.55
1110	NYSE	ENB	Fri, Jul 31, 1998	5.56	5.56	5.56	5.56
1109	NYSE	ENB	Thu, Jul 30, 1998	5.47	5.47	5.47	5.47
1108	NYSE	ENB	Wed, Jul 29, 1998	5.55	5.55	5.53	5.53
1107	NYSE	ENB	Tue, Jul 28, 1998	5.63	5.63	5.58	5.58
1106	NYSE	ENB	Mon, Jul 27, 1998	5.59	5.61	5.59	5.61
1105	NYSE	ENB	Thu, Jul 23, 1998	5.66	5.66	5.61	5.61
1104	NYSE	ENB	Wed, Jul 22, 1998	5.66	5.66	5.61	5.61
1103	NYSE	ENB	Tue, Jul 21, 1998	5.80	5.81	5.75	5.75
1102	NYSE	ENB	Mon, Jul 20, 1998	5.70	5.78	5.69	5.78
1101	NYSE	ENB	Fri, Jul 17, 1998	5.75	5.77	5.75	5.77
1100	NYSE	ENB	Wed, Jul 15, 1998	5.81	5.81	5.81	5.81
1099	NYSE	ENB	Tue, Jul 14, 1998	5.91	5.91	5.86	5.86
1098	NYSE	ENB	Wed, Jul 8, 1998	5.84	5.88	5.84	5.88
1097	NYSE	ENB	Tue, Jul 7, 1998	5.75	5.84	5.75	5.81
1096	NYSE	ENB	Thu, Jul 2, 1998	5.69	5.72	5.67	5.67
1095	NYSE	ENB	Tue, Jun 30, 1998	5.66	5.66	5.66	5.66
1094	NYSE	ENB	Fri, Jun 26, 1998	5.61	5.63	5.55	5.61
1093	NYSE	ENB	Thu, Jun 25, 1998	5.56	5.66	5.56	5.66
1092	NYSE	ENB	Tue, Jun 23, 1998	5.45	5.52	5.45	5.52
1091	NYSE	ENB	Wed, Jun 17, 1998	5.48	5.48	5.48	5.48
1090	NYSE	ENB	Tue, Jun 16, 1998	5.47	5.48	5.47	5.48
1089	NYSE	ENB	Mon, Jun 15, 1998	5.50	5.55	5.50	5.55
1088	NYSE	ENB	Fri, Jun 12, 1998	5.48	5.48	5.48	5.48
1087	NYSE	ENB	Thu, Jun 11, 1998	5.55	5.55	5.55	5.55
1086	NYSE	ENB	Wed, Jun 10, 1998	5.50	5.55	5.50	5.50
1085	NYSE	ENB	Tue, Jun 9, 1998	5.56	5.56	5.52	5.52
1084	NYSE	ENB	Mon, Jun 8, 1998	5.48	5.48	5.48	5.48
1083	NYSE	ENB	Fri, Jun 5, 1998	5.50	5.56	5.50	5.50
1082	NYSE	ENB	Thu, Jun 4, 1998	5.42	5.42	5.42	5.42
1081	NYSE	ENB	Tue, Jun 2, 1998	5.41	5.43	5.41	5.43
1080	NYSE	ENB	Fri, May 29, 1998	5.41	5.44	5.41	5.44
1079	NYSE	ENB	Thu, May 28, 1998	5.38	5.39	5.38	5.39
1078	NYSE	ENB	Wed, May 27, 1998	5.27	5.34	5.27	5.34
1077	NYSE	ENB	Tue, May 26, 1998	5.38	5.38	5.38	5.38
1076	NYSE	ENB	Wed, May 20, 1998	5.45	5.45	5.42	5.45
1075	NYSE	ENB	Mon, May 18, 1998	5.39	5.42	5.39	5.42
1074	NYSE	ENB	Fri, May 15, 1998	5.44	5.44	5.44	5.44
1073	NYSE	ENB	Thu, May 14, 1998	5.41	5.41	5.41	5.41
1072	NYSE	ENB	Mon, May 11, 1998	5.53	5.53	5.53	5.53
1071	NYSE	ENB	Thu, May 7, 1998	5.47	5.47	5.38	5.38
1070	NYSE	ENB	Wed, May 6, 1998	5.50	5.50	5.50	5.50
1069	NYSE	ENB	Tue, May 5, 1998	5.47	5.51	5.47	5.51
1068	NYSE	ENB	Mon, May 4, 1998	5.47	5.52	5.47	5.52
1067	NYSE	ENB	Thu, Apr 30, 1998	5.41	5.41	5.41	5.41
1066	NYSE	ENB	Wed, Apr 29, 1998	5.38	5.38	5.38	5.38
1065	NYSE	ENB	Tue, Apr 28, 1998	5.38	5.47	5.38	5.47
1064	NYSE	ENB	Mon, Apr 27, 1998	5.39	5.39	5.39	5.39
1063	NYSE	ENB	Fri, Apr 24, 1998	5.39	5.39	5.39	5.39
1062	NYSE	ENB	Mon, Apr 20, 1998	5.50	5.50	5.50	5.50
1061	NYSE	ENB	Fri, Apr 17, 1998	5.33	5.33	5.33	5.33
1060	NYSE	ENB	Thu, Apr 16, 1998	5.25	5.28	5.25	5.28
1059	NYSE	ENB	Wed, Apr 15, 1998	5.27	5.27	5.20	5.27
1058	NYSE	ENB	Tue, Apr 14, 1998	5.31	5.31	5.27	5.27
1057	NYSE	ENB	Mon, Apr 13, 1998	5.33	5.33	5.33	5.33
1056	NYSE	ENB	Wed, Apr 8, 1998	5.43	5.45	5.41	5.41
1055	NYSE	ENB	Tue, Apr 7, 1998	5.50	5.50	5.47	5.47
1054	NYSE	ENB	Mon, Apr 6, 1998	5.52	5.52	5.52	5.52
1053	NYSE	ENB	Fri, Apr 3, 1998	5.53	5.56	5.53	5.56
1052	NYSE	ENB	Tue, Mar 31, 1998	5.58	5.58	5.58	5.58
1051	NYSE	ENB	Thu, Mar 26, 1998	5.53	5.53	5.53	5.53
1050	NYSE	ENB	Tue, Mar 24, 1998	5.53	5.53	5.53	5.53
1049	NYSE	ENB	Mon, Mar 23, 1998	5.41	5.41	5.41	5.41
1048	NYSE	ENB	Fri, Mar 20, 1998	5.42	5.42	5.39	5.39
1047	NYSE	ENB	Thu, Mar 19, 1998	5.48	5.48	5.44	5.44
1046	NYSE	ENB	Wed, Mar 18, 1998	5.39	5.50	5.39	5.50
1045	NYSE	ENB	Tue, Mar 17, 1998	5.38	5.38	5.38	5.38
1044	NYSE	ENB	Mon, Mar 16, 1998	5.33	5.37	5.33	5.37
1043	NYSE	ENB	Fri, Mar 13, 1998	5.55	5.55	5.42	5.42
1042	NYSE	ENB	Thu, Mar 12, 1998	5.56	5.58	5.56	5.56
1041	NYSE	ENB	Wed, Mar 11, 1998	5.63	5.66	5.59	5.59
1040	NYSE	ENB	Tue, Mar 10, 1998	5.61	5.61	5.61	5.61
1039	NYSE	ENB	Mon, Mar 9, 1998	5.61	5.63	5.61	5.63
1038	NYSE	ENB	Fri, Mar 6, 1998	5.61	5.65	5.61	5.65
1037	NYSE	ENB	Thu, Mar 5, 1998	5.63	5.63	5.61	5.61
1036	NYSE	ENB	Mon, Mar 2, 1998	5.66	5.66	5.66	5.66
1035	NYSE	ENB	Tue, Feb 24, 1998	5.59	5.62	5.59	5.62
1034	NYSE	ENB	Mon, Feb 23, 1998	5.67	5.67	5.61	5.61
1033	NYSE	ENB	Fri, Feb 20, 1998	5.67	5.67	5.67	5.67
1032	NYSE	ENB	Thu, Feb 19, 1998	5.75	5.75	5.69	5.69
1031	NYSE	ENB	Wed, Feb 18, 1998	5.66	5.66	5.66	5.66
1030	NYSE	ENB	Tue, Feb 17, 1998	5.67	5.67	5.67	5.67
1029	NYSE	ENB	Fri, Feb 13, 1998	5.72	5.72	5.72	5.72
1028	NYSE	ENB	Thu, Feb 12, 1998	5.81	5.81	5.75	5.75
1027	NYSE	ENB	Mon, Feb 9, 1998	5.86	5.88	5.86	5.88
1026	NYSE	ENB	Fri, Feb 6, 1998	5.75	5.78	5.70	5.70
1025	NYSE	ENB	Thu, Feb 5, 1998	5.69	5.75	5.69	5.71
1024	NYSE	ENB	Thu, Jan 29, 1998	5.72	5.72	5.59	5.62
1023	NYSE	ENB	Tue, Jan 27, 1998	5.55	5.70	5.55	5.68
1022	NYSE	ENB	Mon, Jan 26, 1998	5.53	5.58	5.52	5.52
1021	NYSE	ENB	Thu, Jan 22, 1998	5.47	5.47	5.47	5.47
1020	NYSE	ENB	Wed, Jan 21, 1998	5.48	5.48	5.48	5.48
1019	NYSE	ENB	Thu, Jan 15, 1998	5.44	5.47	5.44	5.47
1018	NYSE	ENB	Wed, Jan 14, 1998	5.47	5.52	5.47	5.52
1017	NYSE	ENB	Mon, Jan 12, 1998	5.38	5.50	5.33	5.44
1016	NYSE	ENB	Fri, Jan 9, 1998	5.74	5.74	5.58	5.58
1015	NYSE	ENB	Thu, Jan 8, 1998	5.72	5.72	5.69	5.69
1014	NYSE	ENB	Wed, Jan 7, 1998	5.80	5.83	5.69	5.69
1013	NYSE	ENB	Tue, Jan 6, 1998	5.67	5.67	5.67	5.67
1012	NYSE	ENB	Mon, Jan 5, 1998	5.66	5.78	5.66	5.74
1011	NYSE	ENB	Fri, Jan 2, 1998	5.75	5.75	5.75	5.75
1010	NYSE	ENB	Wed, Dec 31, 1997	5.63	5.63	5.63	5.63
1009	NYSE	ENB	Tue, Dec 30, 1997	5.59	5.66	5.59	5.66
1008	NYSE	ENB	Mon, Dec 29, 1997	5.58	5.58	5.53	5.53
1007	NYSE	ENB	Tue, Dec 23, 1997	5.53	5.53	5.53	5.53
1006	NYSE	ENB	Wed, Dec 17, 1997	5.47	5.56	5.47	5.50
1005	NYSE	ENB	Tue, Dec 16, 1997	5.48	5.48	5.44	5.44
1004	NYSE	ENB	Mon, Dec 15, 1997	5.50	5.50	5.48	5.49
1003	NYSE	ENB	Fri, Dec 12, 1997	5.53	5.58	5.53	5.58
1002	NYSE	ENB	Thu, Dec 11, 1997	5.50	5.50	5.50	5.50
1001	NYSE	ENB	Wed, Dec 10, 1997	5.44	5.53	5.44	5.53
1000	NYSE	ENB	Tue, Dec 9, 1997	5.47	5.53	5.47	5.49
999	NYSE	ENB	Mon, Dec 8, 1997	5.41	5.47	5.39	5.39
998	NYSE	ENB	Fri, Dec 5, 1997	5.35	5.38	5.35	5.38
997	NYSE	ENB	Thu, Dec 4, 1997	5.35	5.35	5.34	5.34
996	NYSE	ENB	Wed, Dec 3, 1997	5.42	5.42	5.39	5.39
995	NYSE	ENB	Tue, Dec 2, 1997	5.50	5.50	5.47	5.47
994	NYSE	ENB	Mon, Dec 1, 1997	5.44	5.56	5.41	5.52
993	NYSE	ENB	Fri, Nov 28, 1997	5.33	5.33	5.33	5.33
992	NYSE	ENB	Tue, Nov 25, 1997	5.33	5.33	5.33	5.33
991	NYSE	ENB	Fri, Nov 21, 1997	5.09	5.09	5.09	5.09
990	NYSE	ENB	Thu, Nov 20, 1997	5.10	5.10	5.10	5.10
989	NYSE	ENB	Wed, Nov 19, 1997	5.09	5.09	5.09	5.09
988	NYSE	ENB	Tue, Nov 18, 1997	5.13	5.27	5.03	5.27
987	NYSE	ENB	Mon, Nov 17, 1997	4.91	5.05	4.91	5.05
986	NYSE	ENB	Fri, Nov 14, 1997	4.94	4.94	4.91	4.91
985	NYSE	ENB	Wed, Nov 12, 1997	4.88	4.88	4.88	4.88
984	NYSE	ENB	Fri, Nov 7, 1997	4.96	4.96	4.96	4.96
983	NYSE	ENB	Thu, Nov 6, 1997	4.98	5.02	4.98	5.02
982	NYSE	ENB	Wed, Nov 5, 1997	4.84	4.91	4.84	4.91
981	NYSE	ENB	Tue, Nov 4, 1997	4.78	4.82	4.78	4.82
980	NYSE	ENB	Mon, Nov 3, 1997	4.67	4.70	4.67	4.70
979	NYSE	ENB	Fri, Oct 31, 1997	4.66	4.71	4.66	4.71
978	NYSE	ENB	Thu, Oct 30, 1997	4.69	4.70	4.59	4.70
977	NYSE	ENB	Wed, Oct 29, 1997	4.82	4.82	4.72	4.72
976	NYSE	ENB	Tue, Oct 28, 1997	4.69	4.75	4.61	4.75
975	NYSE	ENB	Fri, Oct 24, 1997	4.91	4.91	4.89	4.89
974	NYSE	ENB	Tue, Oct 21, 1997	4.95	4.95	4.95	4.95
973	NYSE	ENB	Wed, Oct 15, 1997	4.88	4.97	4.88	4.89
972	NYSE	ENB	Fri, Oct 10, 1997	4.95	4.95	4.95	4.95
971	NYSE	ENB	Thu, Oct 9, 1997	4.91	4.91	4.91	4.91
970	NYSE	ENB	Wed, Oct 8, 1997	5.00	5.00	4.91	4.91
969	NYSE	ENB	Mon, Oct 6, 1997	5.02	5.02	4.91	4.91
968	NYSE	ENB	Fri, Oct 3, 1997	5.00	5.00	5.00	5.00
967	NYSE	ENB	Thu, Oct 2, 1997	4.89	4.91	4.89	4.91
966	NYSE	ENB	Wed, Oct 1, 1997	4.90	4.90	4.90	4.90
965	NYSE	ENB	Tue, Sep 30, 1997	5.03	5.03	4.96	4.96
964	NYSE	ENB	Mon, Sep 29, 1997	4.97	4.97	4.92	4.92
963	NYSE	ENB	Fri, Sep 26, 1997	4.97	4.97	4.96	4.96
962	NYSE	ENB	Thu, Sep 25, 1997	4.88	4.88	4.83	4.88
961	NYSE	ENB	Tue, Sep 23, 1997	4.78	4.81	4.78	4.81
960	NYSE	ENB	Mon, Sep 22, 1997	4.77	4.83	4.77	4.83
959	NYSE	ENB	Fri, Sep 19, 1997	4.79	4.81	4.79	4.81
958	NYSE	ENB	Wed, Sep 17, 1997	4.84	4.84	4.84	4.84
957	NYSE	ENB	Tue, Sep 16, 1997	4.84	4.84	4.82	4.82
956	NYSE	ENB	Fri, Sep 12, 1997	4.80	4.80	4.75	4.75
955	NYSE	ENB	Wed, Sep 10, 1997	4.78	4.78	4.78	4.78
954	NYSE	ENB	Tue, Sep 9, 1997	4.66	4.75	4.66	4.75
953	NYSE	ENB	Fri, Sep 5, 1997	4.66	4.66	4.66	4.66
952	NYSE	ENB	Wed, Sep 3, 1997	4.50	4.59	4.50	4.59
951	NYSE	ENB	Tue, Sep 2, 1997	4.41	4.53	4.41	4.53
950	NYSE	ENB	Fri, Aug 29, 1997	4.44	4.45	4.44	4.45
949	NYSE	ENB	Fri, Aug 22, 1997	4.45	4.47	4.45	4.47
948	NYSE	ENB	Thu, Aug 21, 1997	4.55	4.59	4.47	4.47
947	NYSE	ENB	Wed, Aug 20, 1997	4.59	4.59	4.59	4.59
946	NYSE	ENB	Tue, Aug 19, 1997	4.56	4.56	4.56	4.56
945	NYSE	ENB	Fri, Aug 15, 1997	4.66	4.66	4.61	4.61
944	NYSE	ENB	Thu, Aug 14, 1997	4.56	4.59	4.56	4.59
943	NYSE	ENB	Wed, Aug 13, 1997	4.60	4.60	4.60	4.60
942	NYSE	ENB	Tue, Aug 12, 1997	4.61	4.61	4.50	4.54
941	NYSE	ENB	Mon, Aug 11, 1997	4.66	4.73	4.61	4.63
940	NYSE	ENB	Fri, Aug 8, 1997	4.70	4.72	4.67	4.67
939	NYSE	ENB	Wed, Aug 6, 1997	4.78	4.78	4.75	4.75
938	NYSE	ENB	Tue, Aug 5, 1997	4.75	4.79	4.75	4.75
937	NYSE	ENB	Mon, Aug 4, 1997	4.79	4.84	4.79	4.81
936	NYSE	ENB	Fri, Aug 1, 1997	4.81	4.81	4.72	4.72
935	NYSE	ENB	Thu, Jul 31, 1997	4.78	4.80	4.76	4.80
934	NYSE	ENB	Wed, Jul 30, 1997	4.47	4.73	4.47	4.73
933	NYSE	ENB	Mon, Jul 28, 1997	4.47	4.50	4.47	4.50
932	NYSE	ENB	Fri, Jul 25, 1997	4.50	4.52	4.50	4.51
931	NYSE	ENB	Thu, Jul 24, 1997	4.59	4.59	4.59	4.59
930	NYSE	ENB	Wed, Jul 23, 1997	4.59	4.59	4.54	4.54
929	NYSE	ENB	Mon, Jul 21, 1997	4.53	4.53	4.53	4.53
928	NYSE	ENB	Wed, Jul 16, 1997	4.56	4.56	4.53	4.53
927	NYSE	ENB	Tue, Jul 15, 1997	4.48	4.48	4.45	4.48
926	NYSE	ENB	Thu, Jul 10, 1997	4.50	4.50	4.50	4.50
925	NYSE	ENB	Wed, Jul 9, 1997	4.49	4.49	4.49	4.49
924	NYSE	ENB	Mon, Jul 7, 1997	4.38	4.38	4.38	4.38
923	NYSE	ENB	Thu, Jul 3, 1997	4.36	4.41	4.36	4.41
922	NYSE	ENB	Wed, Jul 2, 1997	4.19	4.38	4.19	4.38
921	NYSE	ENB	Tue, Jul 1, 1997	4.19	4.19	4.19	4.19
920	NYSE	ENB	Fri, Jun 27, 1997	4.08	4.16	4.08	4.16
919	NYSE	ENB	Wed, Jun 25, 1997	4.02	4.02	4.02	4.02
918	NYSE	ENB	Mon, Jun 23, 1997	4.00	4.06	4.00	4.06
917	NYSE	ENB	Thu, Jun 19, 1997	3.95	3.97	3.94	3.96
916	NYSE	ENB	Wed, Jun 18, 1997	3.92	3.94	3.91	3.91
915	NYSE	ENB	Tue, Jun 17, 1997	3.92	3.92	3.92	3.92
914	NYSE	ENB	Mon, Jun 16, 1997	3.95	3.97	3.94	3.95
913	NYSE	ENB	Fri, Jun 13, 1997	3.89	3.93	3.89	3.93
912	NYSE	ENB	Wed, Jun 11, 1997	3.89	3.89	3.89	3.89
911	NYSE	ENB	Tue, Jun 10, 1997	3.92	3.92	3.92	3.92
910	NYSE	ENB	Fri, Jun 6, 1997	3.92	3.92	3.92	3.92
909	NYSE	ENB	Thu, Jun 5, 1997	3.89	3.91	3.89	3.91
908	NYSE	ENB	Wed, Jun 4, 1997	3.92	3.94	3.90	3.94
907	NYSE	ENB	Tue, Jun 3, 1997	3.94	3.95	3.94	3.94
906	NYSE	ENB	Thu, May 29, 1997	3.96	3.96	3.96	3.96
905	NYSE	ENB	Wed, May 28, 1997	3.97	3.97	3.94	3.94
904	NYSE	ENB	Tue, May 27, 1997	3.92	3.92	3.92	3.92
903	NYSE	ENB	Fri, May 23, 1997	3.92	3.95	3.92	3.95
902	NYSE	ENB	Wed, May 21, 1997	3.94	3.94	3.94	3.94
901	NYSE	ENB	Tue, May 20, 1997	3.92	3.92	3.84	3.91
900	NYSE	ENB	Thu, May 15, 1997	3.92	3.92	3.92	3.92
899	NYSE	ENB	Wed, May 14, 1997	3.89	3.89	3.89	3.89
898	NYSE	ENB	Mon, May 12, 1997	3.86	3.89	3.86	3.89
897	NYSE	ENB	Wed, May 7, 1997	3.89	3.89	3.84	3.84
896	NYSE	ENB	Tue, May 6, 1997	3.88	3.89	3.86	3.86
895	NYSE	ENB	Mon, May 5, 1997	3.83	3.86	3.83	3.86
894	NYSE	ENB	Fri, May 2, 1997	3.80	3.83	3.79	3.82
893	NYSE	ENB	Thu, May 1, 1997	3.70	3.83	3.70	3.81
892	NYSE	ENB	Tue, Apr 29, 1997	3.64	3.64	3.64	3.64
891	NYSE	ENB	Mon, Apr 28, 1997	3.66	3.66	3.64	3.64
890	NYSE	ENB	Tue, Apr 22, 1997	3.66	3.69	3.66	3.67
889	NYSE	ENB	Mon, Apr 21, 1997	3.66	3.66	3.64	3.64
888	NYSE	ENB	Thu, Apr 17, 1997	3.61	3.63	3.61	3.63
887	NYSE	ENB	Wed, Apr 16, 1997	3.52	3.59	3.52	3.56
886	NYSE	ENB	Tue, Apr 15, 1997	3.51	3.53	3.51	3.53
885	NYSE	ENB	Mon, Apr 14, 1997	3.53	3.53	3.48	3.50
884	NYSE	ENB	Fri, Apr 11, 1997	3.59	3.59	3.56	3.56
883	NYSE	ENB	Thu, Apr 10, 1997	3.63	3.63	3.58	3.59
882	NYSE	ENB	Tue, Apr 8, 1997	3.62	3.62	3.62	3.62
881	NYSE	ENB	Mon, Apr 7, 1997	3.58	3.60	3.58	3.60
880	NYSE	ENB	Thu, Apr 3, 1997	3.58	3.58	3.58	3.58
879	NYSE	ENB	Wed, Apr 2, 1997	3.61	3.66	3.59	3.61
878	NYSE	ENB	Tue, Apr 1, 1997	3.58	3.64	3.58	3.61
877	NYSE	ENB	Mon, Mar 31, 1997	3.66	3.66	3.62	3.64
876	NYSE	ENB	Thu, Mar 27, 1997	3.70	3.70	3.66	3.66
875	NYSE	ENB	Wed, Mar 26, 1997	3.73	3.73	3.73	3.73
874	NYSE	ENB	Tue, Mar 25, 1997	3.73	3.73	3.70	3.70
873	NYSE	ENB	Mon, Mar 24, 1997	3.69	3.69	3.69	3.69
872	NYSE	ENB	Fri, Mar 21, 1997	3.63	3.63	3.59	3.63
871	NYSE	ENB	Wed, Mar 19, 1997	3.63	3.63	3.63	3.63
870	NYSE	ENB	Tue, Mar 18, 1997	3.64	3.64	3.64	3.64
869	NYSE	ENB	Mon, Mar 17, 1997	3.61	3.63	3.61	3.63
868	NYSE	ENB	Fri, Mar 14, 1997	3.66	3.66	3.61	3.61
867	NYSE	ENB	Thu, Mar 13, 1997	3.64	3.64	3.64	3.64
866	NYSE	ENB	Wed, Mar 12, 1997	3.69	3.69	3.69	3.69
865	NYSE	ENB	Tue, Mar 11, 1997	3.69	3.69	3.63	3.63
864	NYSE	ENB	Mon, Mar 10, 1997	3.69	3.69	3.64	3.64
863	NYSE	ENB	Fri, Mar 7, 1997	3.67	3.69	3.64	3.67
862	NYSE	ENB	Thu, Mar 6, 1997	3.66	3.66	3.66	3.66
861	NYSE	ENB	Wed, Mar 5, 1997	3.66	3.66	3.65	3.65
860	NYSE	ENB	Tue, Mar 4, 1997	3.64	3.66	3.63	3.64
859	NYSE	ENB	Mon, Mar 3, 1997	3.67	3.67	3.65	3.65
858	NYSE	ENB	Fri, Feb 28, 1997	3.69	3.70	3.67	3.70
857	NYSE	ENB	Thu, Feb 27, 1997	3.73	3.73	3.72	3.72
856	NYSE	ENB	Tue, Feb 25, 1997	3.78	3.78	3.74	3.74
855	NYSE	ENB	Mon, Feb 24, 1997	3.78	3.78	3.78	3.78
854	NYSE	ENB	Thu, Feb 20, 1997	3.79	3.79	3.79	3.79
853	NYSE	ENB	Wed, Feb 19, 1997	3.78	3.78	3.76	3.76
852	NYSE	ENB	Tue, Feb 18, 1997	3.75	3.78	3.75	3.77
851	NYSE	ENB	Fri, Feb 14, 1997	3.78	3.80	3.77	3.77
850	NYSE	ENB	Wed, Feb 12, 1997	3.83	3.83	3.77	3.80
849	NYSE	ENB	Tue, Feb 11, 1997	3.86	3.86	3.86	3.86
848	NYSE	ENB	Mon, Feb 10, 1997	3.81	3.88	3.81	3.88
847	NYSE	ENB	Fri, Feb 7, 1997	3.84	3.84	3.81	3.81
846	NYSE	ENB	Wed, Feb 5, 1997	3.80	3.80	3.80	3.80
845	NYSE	ENB	Tue, Feb 4, 1997	3.75	3.81	3.75	3.81
844	NYSE	ENB	Mon, Feb 3, 1997	3.72	3.73	3.71	3.71
843	NYSE	ENB	Thu, Jan 30, 1997	3.70	3.70	3.70	3.70
842	NYSE	ENB	Wed, Jan 29, 1997	3.77	3.77	3.77	3.77
841	NYSE	ENB	Tue, Jan 28, 1997	3.75	3.77	3.75	3.77
840	NYSE	ENB	Mon, Jan 27, 1997	3.70	3.70	3.70	3.70
839	NYSE	ENB	Fri, Jan 24, 1997	3.75	3.75	3.75	3.75
838	NYSE	ENB	Mon, Jan 20, 1997	3.75	3.75	3.75	3.75
837	NYSE	ENB	Fri, Jan 17, 1997	3.72	3.74	3.72	3.74
836	NYSE	ENB	Thu, Jan 16, 1997	3.78	3.78	3.78	3.78
835	NYSE	ENB	Wed, Jan 15, 1997	3.77	3.77	3.77	3.77
834	NYSE	ENB	Tue, Jan 14, 1997	3.73	3.73	3.73	3.73
833	NYSE	ENB	Mon, Jan 13, 1997	3.76	3.77	3.72	3.72
832	NYSE	ENB	Fri, Jan 10, 1997	3.73	3.75	3.73	3.75
831	NYSE	ENB	Thu, Jan 9, 1997	3.72	3.72	3.72	3.72
830	NYSE	ENB	Wed, Jan 8, 1997	3.69	3.69	3.69	3.69
829	NYSE	ENB	Tue, Jan 7, 1997	3.64	3.66	3.64	3.66
828	NYSE	ENB	Fri, Jan 3, 1997	3.59	3.62	3.59	3.62
827	NYSE	ENB	Thu, Jan 2, 1997	3.61	3.61	3.61	3.61
826	NYSE	ENB	Tue, Dec 31, 1996	3.61	3.61	3.61	3.61
825	NYSE	ENB	Mon, Dec 30, 1996	3.55	3.56	3.55	3.56
824	NYSE	ENB	Tue, Dec 24, 1996	3.55	3.55	3.55	3.55
823	NYSE	ENB	Fri, Dec 20, 1996	3.53	3.53	3.53	3.53
822	NYSE	ENB	Wed, Dec 18, 1996	3.52	3.52	3.52	3.52
821	NYSE	ENB	Mon, Dec 16, 1996	3.56	3.56	3.53	3.53
820	NYSE	ENB	Fri, Dec 13, 1996	3.56	3.61	3.56	3.59
819	NYSE	ENB	Wed, Dec 11, 1996	3.63	3.63	3.58	3.58
818	NYSE	ENB	Tue, Dec 10, 1996	3.64	3.68	3.64	3.68
817	NYSE	ENB	Mon, Dec 9, 1996	3.62	3.66	3.62	3.63
816	NYSE	ENB	Fri, Dec 6, 1996	3.66	3.66	3.57	3.57
815	NYSE	ENB	Thu, Dec 5, 1996	3.69	3.72	3.69	3.69
814	NYSE	ENB	Wed, Dec 4, 1996	3.75	3.75	3.75	3.75
813	NYSE	ENB	Tue, Dec 3, 1996	3.72	3.73	3.72	3.73
812	NYSE	ENB	Mon, Dec 2, 1996	3.69	3.69	3.69	3.69
811	NYSE	ENB	Fri, Nov 29, 1996	3.68	3.68	3.68	3.68
810	NYSE	ENB	Wed, Nov 27, 1996	3.67	3.67	3.67	3.67
809	NYSE	ENB	Tue, Nov 26, 1996	3.69	3.69	3.63	3.67
808	NYSE	ENB	Mon, Nov 25, 1996	3.75	3.75	3.75	3.75
807	NYSE	ENB	Fri, Nov 22, 1996	3.78	3.78	3.72	3.72
806	NYSE	ENB	Wed, Nov 20, 1996	3.73	3.78	3.73	3.78
805	NYSE	ENB	Tue, Nov 19, 1996	3.77	3.77	3.77	3.77
804	NYSE	ENB	Fri, Nov 15, 1996	3.81	3.81	3.81	3.81
803	NYSE	ENB	Thu, Nov 14, 1996	3.80	3.80	3.80	3.80
802	NYSE	ENB	Wed, Nov 13, 1996	3.89	3.89	3.84	3.84
801	NYSE	ENB	Tue, Nov 12, 1996	3.91	3.92	3.91	3.91
800	NYSE	ENB	Mon, Nov 11, 1996	3.86	3.86	3.84	3.84
799	NYSE	ENB	Thu, Nov 7, 1996	3.86	3.86	3.80	3.81
798	NYSE	ENB	Wed, Nov 6, 1996	3.81	3.88	3.81	3.88
797	NYSE	ENB	Tue, Nov 5, 1996	3.78	3.84	3.78	3.83
796	NYSE	ENB	Fri, Nov 1, 1996	3.80	3.81	3.74	3.74
795	NYSE	ENB	Thu, Oct 31, 1996	3.73	3.81	3.71	3.77
794	NYSE	ENB	Wed, Oct 30, 1996	3.66	3.70	3.66	3.70
793	NYSE	ENB	Tue, Oct 29, 1996	3.56	3.64	3.56	3.64
792	NYSE	ENB	Mon, Oct 28, 1996	3.53	3.56	3.53	3.56
791	NYSE	ENB	Fri, Oct 25, 1996	3.51	3.51	3.48	3.51
790	NYSE	ENB	Thu, Oct 24, 1996	3.50	3.50	3.48	3.48
789	NYSE	ENB	Tue, Oct 22, 1996	3.44	3.44	3.44	3.44
788	NYSE	ENB	Mon, Oct 21, 1996	3.46	3.46	3.46	3.46
787	NYSE	ENB	Fri, Oct 18, 1996	3.45	3.45	3.42	3.44
786	NYSE	ENB	Thu, Oct 17, 1996	3.39	3.39	3.39	3.39
785	NYSE	ENB	Wed, Oct 16, 1996	3.38	3.40	3.38	3.40
784	NYSE	ENB	Wed, Oct 9, 1996	3.41	3.41	3.40	3.40
783	NYSE	ENB	Tue, Oct 8, 1996	3.40	3.40	3.40	3.40
782	NYSE	ENB	Mon, Oct 7, 1996	3.39	3.40	3.39	3.40
781	NYSE	ENB	Thu, Oct 3, 1996	3.38	3.38	3.38	3.38
780	NYSE	ENB	Wed, Oct 2, 1996	3.40	3.40	3.40	3.40
779	NYSE	ENB	Tue, Oct 1, 1996	3.41	3.41	3.41	3.41
778	NYSE	ENB	Fri, Sep 27, 1996	3.34	3.38	3.34	3.38
777	NYSE	ENB	Thu, Sep 26, 1996	3.34	3.34	3.34	3.34
776	NYSE	ENB	Fri, Sep 20, 1996	3.34	3.34	3.34	3.34
775	NYSE	ENB	Wed, Sep 18, 1996	3.39	3.39	3.34	3.34
774	NYSE	ENB	Tue, Sep 17, 1996	3.41	3.41	3.41	3.41
773	NYSE	ENB	Mon, Sep 16, 1996	3.38	3.38	3.38	3.38
772	NYSE	ENB	Fri, Sep 13, 1996	3.38	3.38	3.38	3.38
771	NYSE	ENB	Thu, Sep 12, 1996	3.34	3.34	3.34	3.34
770	NYSE	ENB	Fri, Sep 6, 1996	3.30	3.30	3.30	3.30
769	NYSE	ENB	Wed, Sep 4, 1996	3.33	3.33	3.33	3.33
768	NYSE	ENB	Tue, Aug 27, 1996	3.41	3.41	3.36	3.37
767	NYSE	ENB	Mon, Aug 26, 1996	3.39	3.41	3.39	3.41
766	NYSE	ENB	Fri, Aug 23, 1996	3.36	3.38	3.36	3.38
765	NYSE	ENB	Thu, Aug 22, 1996	3.31	3.31	3.31	3.31
764	NYSE	ENB	Wed, Aug 21, 1996	3.33	3.33	3.33	3.33
763	NYSE	ENB	Tue, Aug 20, 1996	3.38	3.38	3.38	3.38
762	NYSE	ENB	Mon, Aug 19, 1996	3.36	3.36	3.36	3.36
761	NYSE	ENB	Fri, Aug 16, 1996	3.38	3.38	3.38	3.38
760	NYSE	ENB	Wed, Aug 14, 1996	3.38	3.39	3.38	3.39
759	NYSE	ENB	Tue, Aug 13, 1996	3.33	3.36	3.33	3.36
758	NYSE	ENB	Mon, Aug 12, 1996	3.28	3.33	3.28	3.31
757	NYSE	ENB	Fri, Aug 9, 1996	3.30	3.30	3.27	3.27
756	NYSE	ENB	Thu, Aug 8, 1996	3.30	3.30	3.30	3.30
755	NYSE	ENB	Wed, Aug 7, 1996	3.30	3.30	3.28	3.28
754	NYSE	ENB	Tue, Aug 6, 1996	3.28	3.30	3.28	3.30
753	NYSE	ENB	Fri, Aug 2, 1996	3.25	3.25	3.25	3.25
752	NYSE	ENB	Thu, Aug 1, 1996	3.22	3.22	3.22	3.22
751	NYSE	ENB	Wed, Jul 31, 1996	3.20	3.20	3.20	3.20
750	NYSE	ENB	Tue, Jul 30, 1996	3.20	3.20	3.20	3.20
749	NYSE	ENB	Mon, Jul 29, 1996	3.20	3.20	3.20	3.20
748	NYSE	ENB	Fri, Jul 26, 1996	3.23	3.23	3.23	3.23
747	NYSE	ENB	Thu, Jul 25, 1996	3.27	3.27	3.22	3.22
746	NYSE	ENB	Wed, Jul 24, 1996	3.26	3.28	3.26	3.26
745	NYSE	ENB	Tue, Jul 23, 1996	3.31	3.31	3.28	3.28
744	NYSE	ENB	Thu, Jul 18, 1996	3.28	3.31	3.28	3.31
743	NYSE	ENB	Wed, Jul 17, 1996	3.23	3.23	3.21	3.21
742	NYSE	ENB	Tue, Jul 16, 1996	3.17	3.20	3.17	3.20
741	NYSE	ENB	Mon, Jul 15, 1996	3.20	3.20	3.20	3.20
740	NYSE	ENB	Wed, Jul 10, 1996	3.20	3.23	3.20	3.23
739	NYSE	ENB	Tue, Jul 9, 1996	3.22	3.22	3.22	3.22
738	NYSE	ENB	Mon, Jul 8, 1996	3.19	3.19	3.19	3.19
737	NYSE	ENB	Wed, Jul 3, 1996	3.13	3.20	3.13	3.20
736	NYSE	ENB	Tue, Jul 2, 1996	3.14	3.14	3.14	3.14
735	NYSE	ENB	Fri, Jun 28, 1996	3.16	3.16	3.16	3.16
734	NYSE	ENB	Thu, Jun 27, 1996	3.19	3.19	3.11	3.11
733	NYSE	ENB	Wed, Jun 26, 1996	3.20	3.20	3.17	3.17
732	NYSE	ENB	Mon, Jun 24, 1996	3.19	3.19	3.19	3.19
731	NYSE	ENB	Fri, Jun 21, 1996	3.16	3.16	3.16	3.16
730	NYSE	ENB	Wed, Jun 19, 1996	3.09	3.13	3.09	3.13
729	NYSE	ENB	Tue, Jun 18, 1996	3.08	3.11	3.08	3.08
728	NYSE	ENB	Fri, Jun 14, 1996	3.16	3.16	3.16	3.16
727	NYSE	ENB	Thu, Jun 13, 1996	3.14	3.14	3.14	3.14
726	NYSE	ENB	Wed, Jun 12, 1996	3.14	3.14	3.14	3.14
725	NYSE	ENB	Mon, Jun 10, 1996	3.17	3.17	3.17	3.17
724	NYSE	ENB	Fri, Jun 7, 1996	3.17	3.17	3.17	3.17
723	NYSE	ENB	Thu, Jun 6, 1996	3.13	3.13	3.13	3.13
722	NYSE	ENB	Wed, Jun 5, 1996	3.16	3.16	3.16	3.16
721	NYSE	ENB	Tue, Jun 4, 1996	3.09	3.12	3.09	3.12
720	NYSE	ENB	Fri, May 24, 1996	3.09	3.09	3.09	3.09
719	NYSE	ENB	Tue, May 21, 1996	3.05	3.05	3.05	3.05
718	NYSE	ENB	Fri, May 17, 1996	3.03	3.03	3.03	3.03
717	NYSE	ENB	Mon, May 13, 1996	3.05	3.05	3.05	3.05
716	NYSE	ENB	Fri, May 10, 1996	3.06	3.07	3.06	3.07
715	NYSE	ENB	Thu, May 9, 1996	3.06	3.06	3.06	3.06
714	NYSE	ENB	Fri, May 3, 1996	3.09	3.09	3.06	3.06
713	NYSE	ENB	Thu, Apr 11, 1996	3.04	3.06	3.04	3.06
712	NYSE	ENB	Wed, Apr 10, 1996	3.00	3.00	3.00	3.00
711	NYSE	ENB	Mon, Apr 8, 1996	3.05	3.05	3.05	3.05
710	NYSE	ENB	Thu, Apr 4, 1996	3.00	3.00	3.00	3.00
709	NYSE	ENB	Wed, Apr 3, 1996	3.03	3.03	3.03	3.03
708	NYSE	ENB	Tue, Apr 2, 1996	3.03	3.04	3.03	3.04
707	NYSE	ENB	Mon, Apr 1, 1996	2.98	3.03	2.98	3.03
706	NYSE	ENB	Fri, Mar 29, 1996	2.95	3.02	2.95	2.98
705	NYSE	ENB	Mon, Mar 25, 1996	2.92	2.92	2.92	2.92
704	NYSE	ENB	Tue, Mar 19, 1996	2.94	2.94	2.94	2.94
703	NYSE	ENB	Tue, Mar 12, 1996	3.06	3.06	3.06	3.06
702	NYSE	ENB	Mon, Mar 11, 1996	2.99	2.99	2.99	2.99
701	NYSE	ENB	Thu, Mar 7, 1996	2.97	2.97	2.97	2.97
700	NYSE	ENB	Wed, Mar 6, 1996	2.97	2.99	2.97	2.99
699	NYSE	ENB	Tue, Mar 5, 1996	2.97	3.00	2.97	3.00
698	NYSE	ENB	Thu, Feb 22, 1996	3.01	3.01	3.01	3.01
697	NYSE	ENB	Wed, Feb 21, 1996	3.00	3.00	3.00	3.00
696	NYSE	ENB	Tue, Feb 20, 1996	3.00	3.00	3.00	3.00
695	NYSE	ENB	Fri, Feb 16, 1996	3.03	3.03	3.02	3.02
694	NYSE	ENB	Wed, Feb 14, 1996	3.09	3.09	3.09	3.09
693	NYSE	ENB	Mon, Feb 12, 1996	3.06	3.06	3.06	3.06
692	NYSE	ENB	Fri, Feb 9, 1996	3.06	3.09	3.06	3.09
691	NYSE	ENB	Wed, Feb 7, 1996	3.08	3.08	3.08	3.08
690	NYSE	ENB	Tue, Feb 6, 1996	3.09	3.09	3.09	3.09
689	NYSE	ENB	Fri, Feb 2, 1996	3.02	3.02	3.02	3.02
688	NYSE	ENB	Thu, Feb 1, 1996	2.97	2.97	2.97	2.97
687	NYSE	ENB	Wed, Jan 24, 1996	3.00	3.00	3.00	3.00
686	NYSE	ENB	Mon, Jan 22, 1996	2.97	2.97	2.97	2.97
685	NYSE	ENB	Fri, Jan 19, 1996	2.97	2.97	2.97	2.97
684	NYSE	ENB	Thu, Jan 18, 1996	3.00	3.00	3.00	3.00
683	NYSE	ENB	Tue, Jan 16, 1996	2.94	3.00	2.94	3.00
682	NYSE	ENB	Mon, Jan 15, 1996	2.95	2.95	2.95	2.95
681	NYSE	ENB	Fri, Jan 12, 1996	2.95	2.95	2.95	2.95
680	NYSE	ENB	Wed, Jan 3, 1996	2.97	2.97	2.97	2.97
679	NYSE	ENB	Fri, Dec 15, 1995	2.90	2.90	2.81	2.81
678	NYSE	ENB	Thu, Dec 14, 1995	2.88	2.88	2.88	2.88
677	NYSE	ENB	Wed, Dec 13, 1995	2.91	2.91	2.91	2.91
676	NYSE	ENB	Tue, Dec 12, 1995	2.90	2.90	2.90	2.90
675	NYSE	ENB	Mon, Dec 11, 1995	2.91	2.91	2.91	2.91
674	NYSE	ENB	Fri, Dec 8, 1995	2.93	2.97	2.93	2.97
673	NYSE	ENB	Thu, Dec 7, 1995	2.96	2.96	2.94	2.94
672	NYSE	ENB	Wed, Dec 6, 1995	2.97	2.97	2.97	2.97
671	NYSE	ENB	Tue, Dec 5, 1995	2.94	2.94	2.94	2.94
670	NYSE	ENB	Fri, Dec 1, 1995	2.97	2.97	2.97	2.97
669	NYSE	ENB	Tue, Nov 21, 1995	3.02	3.02	3.02	3.02
668	NYSE	ENB	Wed, Nov 15, 1995	3.06	3.06	3.06	3.06
667	NYSE	ENB	Fri, Nov 10, 1995	2.98	2.98	2.98	2.98
666	NYSE	ENB	Wed, Nov 8, 1995	2.97	3.01	2.97	3.01
665	NYSE	ENB	Tue, Nov 7, 1995	3.00	3.00	3.00	3.00
664	NYSE	ENB	Mon, Nov 6, 1995	3.00	3.00	3.00	3.00
663	NYSE	ENB	Fri, Nov 3, 1995	2.97	2.97	2.97	2.97
662	NYSE	ENB	Thu, Nov 2, 1995	2.94	2.94	2.94	2.94
661	NYSE	ENB	Wed, Nov 1, 1995	3.06	3.06	2.97	2.97
660	NYSE	ENB	Tue, Oct 31, 1995	2.97	3.03	2.94	3.03
659	NYSE	ENB	Mon, Oct 30, 1995	2.78	2.91	2.78	2.91
658	NYSE	ENB	Thu, Oct 26, 1995	2.78	2.81	2.78	2.78
657	NYSE	ENB	Tue, Oct 24, 1995	2.81	2.81	2.78	2.78
656	NYSE	ENB	Mon, Oct 23, 1995	2.94	2.94	2.91	2.91
655	NYSE	ENB	Mon, Oct 16, 1995	3.02	3.02	3.02	3.02
654	NYSE	ENB	Fri, Oct 13, 1995	3.00	3.00	3.00	3.00
653	NYSE	ENB	Wed, Oct 11, 1995	3.00	3.00	3.00	3.00
652	NYSE	ENB	Mon, Oct 9, 1995	2.94	2.94	2.94	2.94
651	NYSE	ENB	Thu, Oct 5, 1995	2.97	2.97	2.97	2.97
650	NYSE	ENB	Wed, Oct 4, 1995	2.94	2.97	2.94	2.97
649	NYSE	ENB	Tue, Oct 3, 1995	2.88	2.91	2.84	2.91
648	NYSE	ENB	Mon, Oct 2, 1995	2.78	2.78	2.78	2.78
647	NYSE	ENB	Mon, Sep 25, 1995	2.75	2.75	2.75	2.75
646	NYSE	ENB	Fri, Sep 22, 1995	2.79	2.79	2.79	2.79
645	NYSE	ENB	Thu, Sep 21, 1995	2.75	2.75	2.75	2.75
644	NYSE	ENB	Tue, Sep 19, 1995	2.80	2.80	2.80	2.80
643	NYSE	ENB	Mon, Sep 18, 1995	2.81	2.81	2.79	2.79
642	NYSE	ENB	Fri, Sep 15, 1995	2.81	2.81	2.81	2.81
641	NYSE	ENB	Wed, Sep 13, 1995	2.81	2.81	2.81	2.81
640	NYSE	ENB	Tue, Sep 12, 1995	2.84	2.84	2.84	2.84
639	NYSE	ENB	Mon, Sep 11, 1995	2.88	2.88	2.88	2.88
638	NYSE	ENB	Fri, Sep 8, 1995	2.88	2.89	2.88	2.88
637	NYSE	ENB	Wed, Sep 6, 1995	2.91	2.91	2.86	2.86
636	NYSE	ENB	Fri, Sep 1, 1995	2.80	2.80	2.80	2.80
635	NYSE	ENB	Tue, Aug 22, 1995	2.81	2.81	2.75	2.78
634	NYSE	ENB	Mon, Aug 21, 1995	2.75	2.81	2.75	2.81
633	NYSE	ENB	Thu, Aug 17, 1995	2.77	2.77	2.77	2.77
632	NYSE	ENB	Fri, Aug 11, 1995	2.75	2.77	2.75	2.77
631	NYSE	ENB	Wed, Aug 9, 1995	2.78	2.78	2.78	2.78
630	NYSE	ENB	Fri, Aug 4, 1995	2.78	2.78	2.76	2.76
629	NYSE	ENB	Thu, Aug 3, 1995	2.77	2.77	2.77	2.77
628	NYSE	ENB	Wed, Aug 2, 1995	2.72	2.72	2.69	2.69
627	NYSE	ENB	Fri, Jul 28, 1995	2.69	2.69	2.69	2.69
626	NYSE	ENB	Wed, Jul 26, 1995	2.73	2.73	2.73	2.73
625	NYSE	ENB	Tue, Jul 25, 1995	2.72	2.72	2.72	2.72
624	NYSE	ENB	Fri, Jul 21, 1995	2.75	2.75	2.75	2.75
623	NYSE	ENB	Tue, Jul 18, 1995	2.75	2.75	2.75	2.75
622	NYSE	ENB	Wed, Jul 12, 1995	2.73	2.73	2.73	2.73
621	NYSE	ENB	Mon, Jul 10, 1995	2.78	2.84	2.78	2.84
620	NYSE	ENB	Thu, Jul 6, 1995	2.73	2.73	2.73	2.73
619	NYSE	ENB	Wed, Jul 5, 1995	2.70	2.70	2.70	2.70
618	NYSE	ENB	Mon, Jul 3, 1995	2.69	2.69	2.69	2.69
617	NYSE	ENB	Fri, Jun 30, 1995	2.69	2.74	2.69	2.74
616	NYSE	ENB	Fri, Jun 23, 1995	2.72	2.72	2.72	2.72
615	NYSE	ENB	Tue, Jun 20, 1995	2.70	2.70	2.70	2.70
614	NYSE	ENB	Thu, Jun 15, 1995	2.73	2.73	2.73	2.73
613	NYSE	ENB	Wed, Jun 14, 1995	2.72	2.72	2.72	2.72
612	NYSE	ENB	Fri, Jun 2, 1995	2.69	2.69	2.69	2.69
611	NYSE	ENB	Wed, May 31, 1995	2.69	2.71	2.69	2.69
610	NYSE	ENB	Tue, May 30, 1995	2.69	2.72	2.69	2.72
609	NYSE	ENB	Fri, May 26, 1995	2.72	2.72	2.72	2.72
608	NYSE	ENB	Mon, May 22, 1995	2.80	2.80	2.80	2.80
607	NYSE	ENB	Wed, May 17, 1995	2.80	2.84	2.80	2.84
606	NYSE	ENB	Thu, May 4, 1995	2.79	2.79	2.79	2.79
605	NYSE	ENB	Tue, May 2, 1995	2.75	2.75	2.75	2.75
604	NYSE	ENB	Wed, Apr 26, 1995	2.75	2.75	2.75	2.75
603	NYSE	ENB	Tue, Apr 25, 1995	2.75	2.78	2.75	2.78
602	NYSE	ENB	Mon, Apr 24, 1995	2.75	2.75	2.75	2.75
601	NYSE	ENB	Thu, Apr 20, 1995	2.75	2.75	2.75	2.75
600	NYSE	ENB	Wed, Apr 19, 1995	2.69	2.69	2.69	2.69
599	NYSE	ENB	Tue, Apr 18, 1995	2.77	2.77	2.77	2.77
598	NYSE	ENB	Mon, Apr 17, 1995	2.75	2.75	2.75	2.75
597	NYSE	ENB	Mon, Apr 10, 1995	2.72	2.72	2.63	2.63
596	NYSE	ENB	Wed, Apr 5, 1995	2.69	2.69	2.69	2.69
595	NYSE	ENB	Tue, Apr 4, 1995	2.66	2.72	2.66	2.72
594	NYSE	ENB	Mon, Apr 3, 1995	2.66	2.66	2.66	2.66
593	NYSE	ENB	Thu, Mar 30, 1995	2.66	2.66	2.66	2.66
592	NYSE	ENB	Wed, Mar 29, 1995	2.67	2.67	2.67	2.67
591	NYSE	ENB	Tue, Mar 28, 1995	2.63	2.63	2.63	2.63
590	NYSE	ENB	Fri, Mar 24, 1995	2.63	2.63	2.63	2.63
589	NYSE	ENB	Mon, Mar 20, 1995	2.66	2.66	2.59	2.66
588	NYSE	ENB	Fri, Mar 17, 1995	2.56	2.56	2.56	2.56
587	NYSE	ENB	Thu, Mar 16, 1995	2.63	2.63	2.63	2.63
586	NYSE	ENB	Tue, Mar 14, 1995	2.56	2.56	2.56	2.56
585	NYSE	ENB	Mon, Mar 13, 1995	2.56	2.56	2.56	2.56
584	NYSE	ENB	Tue, Mar 7, 1995	2.53	2.53	2.51	2.51
583	NYSE	ENB	Fri, Mar 3, 1995	2.59	2.59	2.59	2.59
582	NYSE	ENB	Fri, Feb 24, 1995	2.55	2.59	2.55	2.59
581	NYSE	ENB	Thu, Feb 23, 1995	2.55	2.59	2.55	2.59
580	NYSE	ENB	Wed, Feb 22, 1995	2.47	2.51	2.47	2.50
579	NYSE	ENB	Fri, Feb 17, 1995	2.44	2.44	2.44	2.44
578	NYSE	ENB	Thu, Feb 16, 1995	2.47	2.47	2.47	2.47
577	NYSE	ENB	Wed, Feb 15, 1995	2.53	2.53	2.51	2.51
576	NYSE	ENB	Mon, Feb 13, 1995	2.47	2.47	2.47	2.47
575	NYSE	ENB	Tue, Feb 7, 1995	2.54	2.54	2.54	2.54
574	NYSE	ENB	Mon, Feb 6, 1995	2.56	2.56	2.56	2.56
573	NYSE	ENB	Wed, Feb 1, 1995	2.43	2.43	2.43	2.43
572	NYSE	ENB	Fri, Jan 27, 1995	2.38	2.38	2.38	2.38
571	NYSE	ENB	Wed, Jan 25, 1995	2.36	2.36	2.36	2.36
570	NYSE	ENB	Tue, Jan 24, 1995	2.34	2.34	2.34	2.34
569	NYSE	ENB	Mon, Jan 23, 1995	2.34	2.38	2.34	2.38
568	NYSE	ENB	Fri, Jan 20, 1995	2.47	2.47	2.38	2.38
567	NYSE	ENB	Thu, Jan 19, 1995	2.47	2.47	2.47	2.47
566	NYSE	ENB	Wed, Jan 18, 1995	2.53	2.53	2.46	2.46
565	NYSE	ENB	Thu, Jan 12, 1995	2.50	2.53	2.50	2.53
564	NYSE	ENB	Tue, Jan 10, 1995	2.63	2.63	2.58	2.58
563	NYSE	ENB	Fri, Jan 6, 1995	2.53	2.66	2.53	2.59
562	NYSE	ENB	Fri, Dec 30, 1994	2.50	2.54	2.50	2.54
561	NYSE	ENB	Wed, Dec 28, 1994	2.48	2.48	2.48	2.48
560	NYSE	ENB	Tue, Dec 27, 1994	2.48	2.48	2.48	2.48
559	NYSE	ENB	Fri, Dec 23, 1994	2.48	2.48	2.48	2.48
558	NYSE	ENB	Thu, Dec 22, 1994	2.58	2.58	2.58	2.58
557	NYSE	ENB	Tue, Dec 20, 1994	2.45	2.45	2.45	2.45
556	NYSE	ENB	Thu, Dec 15, 1994	2.44	2.44	2.44	2.44
555	NYSE	ENB	Wed, Dec 14, 1994	2.44	2.49	2.44	2.49
554	NYSE	ENB	Wed, Dec 7, 1994	2.49	2.49	2.45	2.45
553	NYSE	ENB	Tue, Dec 6, 1994	2.45	2.45	2.45	2.45
552	NYSE	ENB	Mon, Dec 5, 1994	2.45	2.45	2.45	2.45
551	NYSE	ENB	Fri, Dec 2, 1994	2.45	2.45	2.45	2.45
550	NYSE	ENB	Thu, Dec 1, 1994	2.45	2.45	2.45	2.45
549	NYSE	ENB	Tue, Nov 29, 1994	2.53	2.53	2.50	2.53
548	NYSE	ENB	Mon, Nov 28, 1994	2.56	2.56	2.56	2.56
547	NYSE	ENB	Tue, Nov 22, 1994	2.47	2.47	2.47	2.47
546	NYSE	ENB	Mon, Nov 21, 1994	2.50	2.50	2.50	2.50
545	NYSE	ENB	Thu, Nov 17, 1994	2.50	2.50	2.50	2.50
544	NYSE	ENB	Wed, Nov 16, 1994	2.58	2.58	2.55	2.55
543	NYSE	ENB	Tue, Nov 15, 1994	2.56	2.56	2.56	2.56
542	NYSE	ENB	Thu, Nov 10, 1994	2.59	2.59	2.59	2.59
541	NYSE	ENB	Tue, Nov 8, 1994	2.56	2.56	2.56	2.56
540	NYSE	ENB	Mon, Nov 7, 1994	2.66	2.66	2.56	2.64
539	NYSE	ENB	Thu, Nov 3, 1994	2.63	2.65	2.63	2.63
538	NYSE	ENB	Tue, Nov 1, 1994	2.63	2.66	2.63	2.63
537	NYSE	ENB	Mon, Oct 31, 1994	2.63	2.67	2.63	2.67
536	NYSE	ENB	Fri, Oct 28, 1994	2.63	2.63	2.63	2.63
535	NYSE	ENB	Tue, Oct 25, 1994	2.63	2.63	2.63	2.63
534	NYSE	ENB	Fri, Oct 21, 1994	2.59	2.64	2.59	2.59
533	NYSE	ENB	Tue, Oct 18, 1994	2.59	2.59	2.59	2.59
532	NYSE	ENB	Mon, Oct 17, 1994	2.64	2.64	2.64	2.64
531	NYSE	ENB	Fri, Oct 14, 1994	2.63	2.63	2.63	2.63
530	NYSE	ENB	Wed, Oct 12, 1994	2.63	2.63	2.63	2.63
529	NYSE	ENB	Thu, Oct 6, 1994	2.63	2.63	2.63	2.63
528	NYSE	ENB	Wed, Oct 5, 1994	2.63	2.63	2.63	2.63
527	NYSE	ENB	Tue, Oct 4, 1994	2.63	2.66	2.63	2.66
526	NYSE	ENB	Thu, Sep 29, 1994	2.63	2.67	2.63	2.67
525	NYSE	ENB	Mon, Sep 26, 1994	2.63	2.63	2.63	2.63
524	NYSE	ENB	Mon, Sep 19, 1994	2.66	2.67	2.66	2.67
523	NYSE	ENB	Fri, Sep 16, 1994	2.69	2.70	2.69	2.69
522	NYSE	ENB	Mon, Sep 12, 1994	2.69	2.69	2.63	2.63
521	NYSE	ENB	Fri, Sep 2, 1994	2.56	2.63	2.56	2.63
520	NYSE	ENB	Tue, Aug 30, 1994	2.56	2.56	2.56	2.56
519	NYSE	ENB	Thu, Aug 25, 1994	2.56	2.60	2.56	2.60
518	NYSE	ENB	Tue, Aug 23, 1994	2.59	2.64	2.59	2.64
517	NYSE	ENB	Wed, Aug 17, 1994	2.63	2.66	2.63	2.66
516	NYSE	ENB	Thu, Aug 4, 1994	2.66	2.78	2.66	2.73
515	NYSE	ENB	Wed, Aug 3, 1994	2.63	2.74	2.63	2.72
514	NYSE	ENB	Tue, Aug 2, 1994	2.59	2.59	2.59	2.59
513	NYSE	ENB	Mon, Jul 25, 1994	2.59	2.64	2.59	2.64
512	NYSE	ENB	Wed, Jul 20, 1994	2.63	2.65	2.63	2.65
511	NYSE	ENB	Thu, Jul 14, 1994	2.72	2.72	2.68	2.68
510	NYSE	ENB	Wed, Jul 13, 1994	2.69	2.70	2.59	2.70
509	NYSE	ENB	Tue, Jul 12, 1994	2.59	2.59	2.59	2.59
508	NYSE	ENB	Fri, Jul 8, 1994	2.66	2.66	2.59	2.59
507	NYSE	ENB	Thu, Jul 7, 1994	2.56	2.66	2.56	2.66
506	NYSE	ENB	Tue, Jul 5, 1994	2.66	2.66	2.59	2.66
505	NYSE	ENB	Thu, Jun 23, 1994	2.53	2.53	2.53	2.53
504	NYSE	ENB	Mon, Jun 20, 1994	2.47	2.47	2.47	2.47
503	NYSE	ENB	Fri, Jun 17, 1994	2.59	2.59	2.52	2.52
502	NYSE	ENB	Wed, Jun 15, 1994	2.59	2.59	2.56	2.56
501	NYSE	ENB	Tue, Jun 14, 1994	2.72	2.72	2.64	2.64
500	NYSE	ENB	Mon, Jun 13, 1994	2.66	2.66	2.63	2.63
499	NYSE	ENB	Fri, Jun 10, 1994	2.75	2.75	2.75	2.75
498	NYSE	ENB	Wed, Jun 8, 1994	2.66	2.66	2.66	2.66
497	NYSE	ENB	Fri, Jun 3, 1994	2.66	2.66	2.66	2.66
496	NYSE	ENB	Thu, May 12, 1994	2.78	2.78	2.78	2.78
495	NYSE	ENB	Fri, May 6, 1994	2.72	2.72	2.66	2.66
494	NYSE	ENB	Thu, May 5, 1994	2.75	2.75	2.75	2.75
493	NYSE	ENB	Wed, May 4, 1994	2.78	2.78	2.77	2.77
492	NYSE	ENB	Tue, May 3, 1994	2.78	2.78	2.78	2.78
491	NYSE	ENB	Fri, Apr 29, 1994	2.75	2.75	2.75	2.75
490	NYSE	ENB	Fri, Apr 22, 1994	2.72	2.84	2.72	2.84
489	NYSE	ENB	Thu, Apr 21, 1994	2.78	2.78	2.78	2.78
488	NYSE	ENB	Wed, Apr 20, 1994	2.69	2.69	2.69	2.69
487	NYSE	ENB	Mon, Apr 18, 1994	2.78	2.78	2.77	2.77
486	NYSE	ENB	Thu, Apr 14, 1994	2.84	2.84	2.84	2.84
485	NYSE	ENB	Wed, Apr 13, 1994	2.97	2.97	2.97	2.97
484	NYSE	ENB	Tue, Apr 12, 1994	2.91	2.91	2.88	2.91
483	NYSE	ENB	Mon, Apr 11, 1994	2.75	2.82	2.75	2.82
482	NYSE	ENB	Fri, Apr 8, 1994	2.88	2.88	2.88	2.88
481	NYSE	ENB	Thu, Apr 7, 1994	2.78	2.78	2.78	2.78
480	NYSE	ENB	Wed, Apr 6, 1994	2.72	2.72	2.72	2.72
479	NYSE	ENB	Mon, Apr 4, 1994	2.75	2.75	2.75	2.75
478	NYSE	ENB	Wed, Mar 30, 1994	2.91	2.91	2.81	2.81
477	NYSE	ENB	Mon, Mar 14, 1994	2.95	2.95	2.95	2.95
476	NYSE	ENB	Fri, Mar 11, 1994	2.94	2.94	2.94	2.94
475	NYSE	ENB	Thu, Mar 10, 1994	2.94	3.03	2.94	3.03
474	NYSE	ENB	Wed, Mar 9, 1994	3.00	3.00	3.00	3.00
473	NYSE	ENB	Tue, Mar 8, 1994	3.03	3.03	3.03	3.03
472	NYSE	ENB	Mon, Mar 7, 1994	2.91	2.91	2.91	2.91
471	NYSE	ENB	Thu, Mar 3, 1994	3.00	3.00	3.00	3.00
470	NYSE	ENB	Mon, Feb 28, 1994	3.03	3.06	3.02	3.06
469	NYSE	ENB	Thu, Feb 24, 1994	2.91	2.91	2.91	2.91
468	NYSE	ENB	Tue, Feb 22, 1994	3.00	3.00	3.00	3.00
467	NYSE	ENB	Thu, Feb 17, 1994	3.00	3.00	3.00	3.00
466	NYSE	ENB	Wed, Feb 16, 1994	2.94	2.94	2.94	2.94
465	NYSE	ENB	Tue, Feb 15, 1994	2.95	2.95	2.95	2.95
464	NYSE	ENB	Mon, Feb 14, 1994	3.13	3.13	3.02	3.02
463	NYSE	ENB	Tue, Feb 8, 1994	3.09	3.09	3.09	3.09
462	NYSE	ENB	Mon, Feb 7, 1994	3.19	3.19	3.19	3.19
461	NYSE	ENB	Fri, Feb 4, 1994	3.16	3.16	3.14	3.14
460	NYSE	ENB	Tue, Feb 1, 1994	3.13	3.13	3.13	3.13
459	NYSE	ENB	Fri, Jan 28, 1994	3.13	3.13	3.13	3.13
458	NYSE	ENB	Thu, Jan 27, 1994	3.13	3.13	3.13	3.13
457	NYSE	ENB	Wed, Jan 26, 1994	3.02	3.08	3.02	3.02
456	NYSE	ENB	Tue, Jan 25, 1994	3.13	3.13	3.13	3.13
455	NYSE	ENB	Wed, Jan 19, 1994	3.09	3.13	3.09	3.13
454	NYSE	ENB	Tue, Jan 18, 1994	3.00	3.08	3.00	3.00
453	NYSE	ENB	Thu, Jan 13, 1994	3.00	3.00	3.00	3.00
452	NYSE	ENB	Wed, Jan 12, 1994	3.06	3.06	3.06	3.06
451	NYSE	ENB	Tue, Jan 11, 1994	3.00	3.00	3.00	3.00
450	NYSE	ENB	Mon, Jan 10, 1994	3.13	3.13	3.13	3.13
449	NYSE	ENB	Thu, Jan 6, 1994	3.00	3.00	3.00	3.00
448	NYSE	ENB	Tue, Jan 4, 1994	3.00	3.00	3.00	3.00
447	NYSE	ENB	Fri, Dec 31, 1993	3.00	3.00	3.00	3.00
446	NYSE	ENB	Wed, Dec 29, 1993	3.05	3.05	3.05	3.05
445	NYSE	ENB	Tue, Dec 28, 1993	3.05	3.13	3.05	3.13
444	NYSE	ENB	Thu, Dec 23, 1993	3.06	3.13	3.05	3.08
443	NYSE	ENB	Tue, Dec 21, 1993	2.94	3.06	2.94	3.06
442	NYSE	ENB	Wed, Dec 15, 1993	3.00	3.00	3.00	3.00
441	NYSE	ENB	Tue, Dec 14, 1993	2.97	2.97	2.97	2.97
440	NYSE	ENB	Mon, Dec 13, 1993	3.09	3.09	3.00	3.02
439	NYSE	ENB	Thu, Dec 9, 1993	3.00	3.05	3.00	3.05
438	NYSE	ENB	Tue, Dec 7, 1993	3.00	3.00	3.00	3.00
437	NYSE	ENB	Mon, Dec 6, 1993	2.91	3.05	2.91	3.05
436	NYSE	ENB	Fri, Dec 3, 1993	2.91	2.91	2.91	2.91
435	NYSE	ENB	Thu, Dec 2, 1993	2.94	2.97	2.94	2.97
434	NYSE	ENB	Wed, Dec 1, 1993	3.00	3.00	3.00	3.00
433	NYSE	ENB	Tue, Nov 30, 1993	3.00	3.00	2.91	2.91
432	NYSE	ENB	Mon, Nov 29, 1993	2.91	2.91	2.91	2.91
431	NYSE	ENB	Fri, Nov 26, 1993	2.91	2.91	2.91	2.91
430	NYSE	ENB	Wed, Nov 24, 1993	3.00	3.00	2.94	2.94
429	NYSE	ENB	Mon, Nov 22, 1993	2.88	2.89	2.83	2.89
428	NYSE	ENB	Fri, Nov 19, 1993	2.84	2.84	2.81	2.81
427	NYSE	ENB	Wed, Nov 17, 1993	2.92	2.92	2.92	2.92
426	NYSE	ENB	Tue, Nov 16, 1993	2.91	2.94	2.88	2.88
425	NYSE	ENB	Mon, Nov 15, 1993	2.88	2.89	2.88	2.89
424	NYSE	ENB	Fri, Nov 12, 1993	2.88	2.88	2.88	2.88
423	NYSE	ENB	Wed, Nov 10, 1993	2.81	2.91	2.81	2.91
422	NYSE	ENB	Fri, Nov 5, 1993	2.88	2.88	2.88	2.88
421	NYSE	ENB	Wed, Nov 3, 1993	2.91	2.91	2.91	2.91
420	NYSE	ENB	Tue, Nov 2, 1993	2.88	2.88	2.88	2.88
419	NYSE	ENB	Mon, Nov 1, 1993	2.88	2.88	2.88	2.88
418	NYSE	ENB	Thu, Oct 28, 1993	2.88	2.88	2.75	2.81
417	NYSE	ENB	Wed, Oct 27, 1993	2.81	2.81	2.81	2.81
416	NYSE	ENB	Tue, Oct 26, 1993	2.94	2.94	2.83	2.94
415	NYSE	ENB	Mon, Oct 25, 1993	2.81	2.81	2.81	2.81
414	NYSE	ENB	Fri, Oct 22, 1993	2.91	2.91	2.86	2.86
413	NYSE	ENB	Thu, Oct 21, 1993	2.88	2.88	2.88	2.88
412	NYSE	ENB	Wed, Oct 20, 1993	2.81	2.84	2.81	2.84
411	NYSE	ENB	Tue, Oct 19, 1993	2.84	2.84	2.81	2.81
410	NYSE	ENB	Mon, Oct 18, 1993	2.81	2.81	2.81	2.81
409	NYSE	ENB	Wed, Oct 13, 1993	2.66	2.75	2.66	2.75
408	NYSE	ENB	Mon, Oct 11, 1993	2.75	2.75	2.75	2.75
407	NYSE	ENB	Fri, Oct 8, 1993	2.66	2.69	2.66	2.69
406	NYSE	ENB	Thu, Oct 7, 1993	2.72	2.75	2.72	2.75
405	NYSE	ENB	Tue, Oct 5, 1993	2.75	2.75	2.75	2.75
404	NYSE	ENB	Mon, Oct 4, 1993	2.69	2.69	2.69	2.69
403	NYSE	ENB	Fri, Oct 1, 1993	2.81	2.81	2.81	2.81
402	NYSE	ENB	Wed, Sep 29, 1993	2.81	2.81	2.81	2.81
401	NYSE	ENB	Fri, Sep 24, 1993	2.75	2.75	2.75	2.75
400	NYSE	ENB	Thu, Sep 23, 1993	2.75	2.75	2.75	2.75
399	NYSE	ENB	Wed, Sep 22, 1993	2.63	2.63	2.63	2.63
398	NYSE	ENB	Mon, Sep 20, 1993	2.75	2.75	2.75	2.75
397	NYSE	ENB	Wed, Sep 15, 1993	2.66	2.66	2.66	2.66
396	NYSE	ENB	Tue, Sep 14, 1993	2.78	2.78	2.78	2.78
395	NYSE	ENB	Mon, Sep 13, 1993	2.66	2.69	2.66	2.69
394	NYSE	ENB	Fri, Sep 10, 1993	2.73	2.73	2.73	2.73
393	NYSE	ENB	Thu, Sep 9, 1993	2.66	2.75	2.66	2.69
392	NYSE	ENB	Fri, Sep 3, 1993	2.66	2.75	2.66	2.75
391	NYSE	ENB	Thu, Sep 2, 1993	2.75	2.75	2.75	2.75
390	NYSE	ENB	Wed, Sep 1, 1993	2.66	2.73	2.66	2.73
389	NYSE	ENB	Tue, Aug 31, 1993	2.75	2.75	2.69	2.69
388	NYSE	ENB	Fri, Aug 27, 1993	2.75	2.75	2.75	2.75
387	NYSE	ENB	Thu, Aug 26, 1993	2.75	2.88	2.75	2.88
386	NYSE	ENB	Wed, Aug 25, 1993	2.75	2.88	2.75	2.75
385	NYSE	ENB	Tue, Aug 24, 1993	2.88	2.88	2.88	2.88
384	NYSE	ENB	Mon, Aug 23, 1993	2.75	2.75	2.75	2.75
383	NYSE	ENB	Fri, Aug 20, 1993	2.78	2.88	2.78	2.78
382	NYSE	ENB	Thu, Aug 19, 1993	2.78	2.78	2.78	2.78
381	NYSE	ENB	Mon, Aug 16, 1993	2.78	2.78	2.78	2.78
380	NYSE	ENB	Thu, Aug 12, 1993	2.94	2.94	2.84	2.84
379	NYSE	ENB	Tue, Aug 10, 1993	2.91	2.95	2.91	2.95
378	NYSE	ENB	Mon, Aug 9, 1993	2.94	2.94	2.94	2.94
377	NYSE	ENB	Fri, Aug 6, 1993	3.03	3.03	3.03	3.03
376	NYSE	ENB	Thu, Aug 5, 1993	2.97	2.97	2.97	2.97
375	NYSE	ENB	Wed, Aug 4, 1993	2.97	2.97	2.97	2.97
374	NYSE	ENB	Tue, Aug 3, 1993	2.91	2.91	2.91	2.91
373	NYSE	ENB	Thu, Jul 29, 1993	2.91	2.92	2.91	2.92
372	NYSE	ENB	Wed, Jul 28, 1993	2.97	2.97	2.91	2.97
371	NYSE	ENB	Tue, Jul 27, 1993	2.91	2.97	2.91	2.97
370	NYSE	ENB	Mon, Jul 26, 1993	2.91	2.91	2.91	2.91
369	NYSE	ENB	Fri, Jul 23, 1993	2.91	2.91	2.91	2.91
368	NYSE	ENB	Fri, Jul 16, 1993	2.97	2.97	2.97	2.97
367	NYSE	ENB	Wed, Jul 14, 1993	2.97	2.97	2.88	2.97
366	NYSE	ENB	Tue, Jul 13, 1993	2.97	2.97	2.88	2.91
365	NYSE	ENB	Mon, Jul 12, 1993	2.84	2.97	2.84	2.97
364	NYSE	ENB	Fri, Jul 9, 1993	2.97	2.97	2.97	2.97
363	NYSE	ENB	Thu, Jul 8, 1993	2.88	2.97	2.88	2.88
362	NYSE	ENB	Wed, Jul 7, 1993	2.91	2.91	2.91	2.91
361	NYSE	ENB	Tue, Jul 6, 1993	2.80	2.88	2.80	2.84
360	NYSE	ENB	Fri, Jul 2, 1993	2.78	2.78	2.78	2.78
359	NYSE	ENB	Thu, Jul 1, 1993	2.69	2.78	2.69	2.78
358	NYSE	ENB	Wed, Jun 30, 1993	2.69	2.73	2.69	2.73
357	NYSE	ENB	Tue, Jun 29, 1993	2.78	2.78	2.69	2.73
356	NYSE	ENB	Mon, Jun 28, 1993	2.78	2.78	2.78	2.78
355	NYSE	ENB	Thu, Jun 24, 1993	2.78	2.78	2.78	2.78
354	NYSE	ENB	Wed, Jun 23, 1993	2.66	2.66	2.66	2.66
353	NYSE	ENB	Mon, Jun 21, 1993	2.78	2.78	2.66	2.66
352	NYSE	ENB	Tue, Jun 15, 1993	2.75	2.75	2.75	2.75
351	NYSE	ENB	Wed, Jun 9, 1993	2.69	2.69	2.69	2.69
350	NYSE	ENB	Tue, Jun 8, 1993	2.78	2.78	2.72	2.75
349	NYSE	ENB	Fri, Jun 4, 1993	2.81	2.81	2.81	2.81
348	NYSE	ENB	Thu, May 27, 1993	2.75	2.75	2.75	2.75
347	NYSE	ENB	Wed, May 26, 1993	2.80	2.80	2.80	2.80
346	NYSE	ENB	Tue, May 25, 1993	2.78	2.78	2.78	2.78
345	NYSE	ENB	Mon, May 24, 1993	2.78	2.78	2.75	2.78
344	NYSE	ENB	Fri, May 21, 1993	2.83	2.83	2.83	2.83
343	NYSE	ENB	Thu, May 20, 1993	2.75	2.75	2.75	2.75
342	NYSE	ENB	Tue, May 18, 1993	2.78	2.78	2.78	2.78
341	NYSE	ENB	Mon, May 17, 1993	2.78	2.78	2.78	2.78
340	NYSE	ENB	Fri, May 14, 1993	2.72	2.78	2.72	2.78
339	NYSE	ENB	Wed, May 12, 1993	2.78	2.78	2.78	2.78
338	NYSE	ENB	Fri, May 7, 1993	2.66	2.78	2.66	2.78
337	NYSE	ENB	Thu, May 6, 1993	2.78	2.78	2.78	2.78
336	NYSE	ENB	Wed, May 5, 1993	2.75	2.75	2.66	2.67
335	NYSE	ENB	Tue, May 4, 1993	2.75	2.75	2.75	2.75
334	NYSE	ENB	Tue, Apr 27, 1993	2.75	2.75	2.75	2.75
333	NYSE	ENB	Mon, Apr 26, 1993	2.63	2.67	2.63	2.67
332	NYSE	ENB	Fri, Apr 23, 1993	2.63	2.63	2.63	2.63
331	NYSE	ENB	Thu, Apr 22, 1993	2.63	2.63	2.63	2.63
330	NYSE	ENB	Wed, Apr 21, 1993	2.72	2.72	2.69	2.69
329	NYSE	ENB	Tue, Apr 20, 1993	2.67	2.67	2.67	2.67
328	NYSE	ENB	Mon, Apr 19, 1993	2.59	2.59	2.59	2.59
327	NYSE	ENB	Tue, Apr 13, 1993	2.69	2.72	2.69	2.72
326	NYSE	ENB	Mon, Apr 12, 1993	2.56	2.64	2.56	2.64
325	NYSE	ENB	Thu, Apr 8, 1993	2.56	2.56	2.56	2.56
324	NYSE	ENB	Wed, Apr 7, 1993	2.58	2.63	2.58	2.63
323	NYSE	ENB	Tue, Apr 6, 1993	2.61	2.61	2.61	2.61
322	NYSE	ENB	Fri, Apr 2, 1993	2.63	2.63	2.61	2.61
321	NYSE	ENB	Thu, Apr 1, 1993	2.53	2.53	2.53	2.53
320	NYSE	ENB	Tue, Mar 30, 1993	2.53	2.53	2.53	2.53
319	NYSE	ENB	Mon, Mar 22, 1993	2.66	2.66	2.61	2.61
318	NYSE	ENB	Fri, Mar 19, 1993	2.53	2.66	2.53	2.61
317	NYSE	ENB	Thu, Mar 18, 1993	2.66	2.66	2.66	2.66
316	NYSE	ENB	Wed, Mar 17, 1993	2.66	2.66	2.66	2.66
315	NYSE	ENB	Mon, Mar 15, 1993	2.66	2.66	2.56	2.59
314	NYSE	ENB	Fri, Mar 12, 1993	2.63	2.66	2.61	2.66
313	NYSE	ENB	Wed, Mar 10, 1993	2.63	2.63	2.56	2.56
312	NYSE	ENB	Tue, Mar 9, 1993	2.66	2.66	2.66	2.66
311	NYSE	ENB	Mon, Mar 8, 1993	2.66	2.66	2.61	2.66
310	NYSE	ENB	Fri, Mar 5, 1993	2.59	2.66	2.56	2.56
309	NYSE	ENB	Thu, Mar 4, 1993	2.59	2.59	2.56	2.59
308	NYSE	ENB	Wed, Mar 3, 1993	2.55	2.59	2.55	2.59
307	NYSE	ENB	Tue, Mar 2, 1993	2.56	2.56	2.47	2.53
306	NYSE	ENB	Mon, Mar 1, 1993	2.53	2.53	2.53	2.53
305	NYSE	ENB	Fri, Feb 26, 1993	2.44	2.52	2.44	2.52
304	NYSE	ENB	Thu, Feb 25, 1993	2.44	2.53	2.44	2.53
303	NYSE	ENB	Wed, Feb 24, 1993	2.34	2.34	2.34	2.34
302	NYSE	ENB	Tue, Feb 23, 1993	2.31	2.38	2.31	2.38
301	NYSE	ENB	Mon, Feb 22, 1993	2.41	2.41	2.38	2.38
300	NYSE	ENB	Fri, Feb 19, 1993	2.41	2.41	2.28	2.28
299	NYSE	ENB	Thu, Feb 18, 1993	2.44	2.44	2.31	2.31
298	NYSE	ENB	Wed, Feb 17, 1993	2.45	2.45	2.45	2.45
297	NYSE	ENB	Tue, Feb 16, 1993	2.45	2.45	2.41	2.41
296	NYSE	ENB	Fri, Feb 12, 1993	2.39	2.41	2.39	2.39
295	NYSE	ENB	Thu, Feb 11, 1993	2.42	2.47	2.38	2.42
294	NYSE	ENB	Wed, Feb 10, 1993	2.41	2.41	2.38	2.41
293	NYSE	ENB	Tue, Feb 9, 1993	2.41	2.41	2.31	2.36
292	NYSE	ENB	Mon, Feb 8, 1993	2.50	2.50	2.39	2.41
291	NYSE	ENB	Fri, Feb 5, 1993	2.42	2.50	2.42	2.50
290	NYSE	ENB	Thu, Feb 4, 1993	2.50	2.50	2.50	2.50
289	NYSE	ENB	Wed, Feb 3, 1993	2.53	2.53	2.41	2.41
288	NYSE	ENB	Tue, Feb 2, 1993	2.41	2.53	2.41	2.53
287	NYSE	ENB	Mon, Feb 1, 1993	2.48	2.48	2.48	2.48
286	NYSE	ENB	Fri, Jan 29, 1993	2.44	2.44	2.44	2.44
285	NYSE	ENB	Thu, Jan 28, 1993	2.44	2.44	2.44	2.44
284	NYSE	ENB	Wed, Jan 27, 1993	2.28	2.39	2.28	2.31
283	NYSE	ENB	Tue, Jan 26, 1993	2.28	2.31	2.28	2.31
282	NYSE	ENB	Mon, Jan 25, 1993	2.30	2.30	2.30	2.30
281	NYSE	ENB	Fri, Jan 22, 1993	2.19	2.25	2.19	2.25
280	NYSE	ENB	Thu, Jan 21, 1993	2.25	2.25	2.20	2.20
279	NYSE	ENB	Wed, Jan 20, 1993	2.23	2.25	2.19	2.25
278	NYSE	ENB	Tue, Jan 19, 1993	2.25	2.25	2.23	2.25
277	NYSE	ENB	Fri, Jan 15, 1993	2.17	2.22	2.17	2.22
276	NYSE	ENB	Thu, Jan 14, 1993	2.25	2.25	2.23	2.23
275	NYSE	ENB	Wed, Jan 13, 1993	2.25	2.25	2.20	2.25
274	NYSE	ENB	Tue, Jan 12, 1993	2.28	2.28	2.19	2.22
273	NYSE	ENB	Mon, Jan 11, 1993	2.28	2.28	2.28	2.28
272	NYSE	ENB	Fri, Jan 8, 1993	2.31	2.31	2.31	2.31
271	NYSE	ENB	Thu, Jan 7, 1993	2.31	2.31	2.31	2.31
270	NYSE	ENB	Tue, Jan 5, 1993	2.19	2.23	2.19	2.19
269	NYSE	ENB	Thu, Dec 31, 1992	2.31	2.31	2.22	2.22
268	NYSE	ENB	Wed, Dec 30, 1992	2.25	2.31	2.25	2.31
267	NYSE	ENB	Tue, Dec 29, 1992	2.27	2.27	2.27	2.27
266	NYSE	ENB	Wed, Dec 23, 1992	2.19	2.25	2.19	2.22
265	NYSE	ENB	Tue, Dec 22, 1992	2.19	2.27	2.19	2.23
264	NYSE	ENB	Mon, Dec 21, 1992	2.19	2.19	2.19	2.19
263	NYSE	ENB	Fri, Dec 18, 1992	2.19	2.19	2.19	2.19
262	NYSE	ENB	Thu, Dec 17, 1992	2.13	2.25	2.13	2.25
261	NYSE	ENB	Wed, Dec 16, 1992	2.25	2.25	2.19	2.20
260	NYSE	ENB	Mon, Dec 14, 1992	2.31	2.31	2.25	2.31
259	NYSE	ENB	Fri, Dec 11, 1992	2.34	2.34	2.27	2.27
258	NYSE	ENB	Tue, Dec 8, 1992	2.31	2.31	2.27	2.27
257	NYSE	ENB	Mon, Dec 7, 1992	2.28	2.28	2.28	2.28
256	NYSE	ENB	Fri, Dec 4, 1992	2.31	2.31	2.28	2.31
255	NYSE	ENB	Thu, Dec 3, 1992	2.22	2.22	2.22	2.22
254	NYSE	ENB	Tue, Dec 1, 1992	2.25	2.25	2.22	2.25
253	NYSE	ENB	Mon, Nov 30, 1992	2.19	2.19	2.19	2.19
252	NYSE	ENB	Fri, Nov 27, 1992	2.23	2.23	2.23	2.23
251	NYSE	ENB	Wed, Nov 25, 1992	2.23	2.28	2.19	2.23
250	NYSE	ENB	Tue, Nov 24, 1992	2.28	2.28	2.19	2.25
249	NYSE	ENB	Mon, Nov 23, 1992	2.34	2.34	2.25	2.27
248	NYSE	ENB	Fri, Nov 20, 1992	2.34	2.34	2.25	2.34
247	NYSE	ENB	Thu, Nov 19, 1992	2.30	2.30	2.25	2.25
246	NYSE	ENB	Wed, Nov 18, 1992	2.38	2.38	2.31	2.31
245	NYSE	ENB	Tue, Nov 17, 1992	2.41	2.41	2.31	2.31
244	NYSE	ENB	Mon, Nov 16, 1992	2.38	2.41	2.34	2.34
243	NYSE	ENB	Fri, Nov 13, 1992	2.44	2.44	2.38	2.41
242	NYSE	ENB	Tue, Nov 10, 1992	2.47	2.47	2.42	2.47
241	NYSE	ENB	Mon, Nov 9, 1992	2.45	2.47	2.44	2.47
240	NYSE	ENB	Fri, Nov 6, 1992	2.53	2.53	2.53	2.53
239	NYSE	ENB	Wed, Nov 4, 1992	2.56	2.56	2.50	2.50
238	NYSE	ENB	Fri, Oct 30, 1992	2.41	2.53	2.41	2.47
237	NYSE	ENB	Thu, Oct 29, 1992	2.44	2.44	2.44	2.44
236	NYSE	ENB	Wed, Oct 28, 1992	2.44	2.47	2.44	2.47
235	NYSE	ENB	Tue, Oct 27, 1992	2.50	2.50	2.50	2.50
234	NYSE	ENB	Mon, Oct 26, 1992	2.50	2.50	2.42	2.47
233	NYSE	ENB	Fri, Oct 23, 1992	2.45	2.50	2.45	2.45
232	NYSE	ENB	Wed, Oct 21, 1992	2.50	2.53	2.50	2.53
231	NYSE	ENB	Mon, Oct 19, 1992	2.47	2.47	2.47	2.47
230	NYSE	ENB	Thu, Oct 15, 1992	2.53	2.53	2.45	2.47
229	NYSE	ENB	Wed, Oct 14, 1992	2.53	2.53	2.48	2.53
228	NYSE	ENB	Tue, Oct 13, 1992	2.50	2.53	2.50	2.53
227	NYSE	ENB	Mon, Oct 12, 1992	2.53	2.53	2.53	2.53
226	NYSE	ENB	Fri, Oct 9, 1992	2.53	2.53	2.47	2.50
225	NYSE	ENB	Thu, Oct 8, 1992	2.53	2.53	2.53	2.53
224	NYSE	ENB	Mon, Oct 5, 1992	2.47	2.47	2.47	2.47
223	NYSE	ENB	Fri, Oct 2, 1992	2.53	2.53	2.47	2.53
222	NYSE	ENB	Thu, Oct 1, 1992	2.50	2.50	2.50	2.50
221	NYSE	ENB	Wed, Sep 30, 1992	2.53	2.53	2.53	2.53
220	NYSE	ENB	Fri, Sep 25, 1992	2.59	2.59	2.53	2.56
219	NYSE	ENB	Thu, Sep 24, 1992	2.55	2.55	2.55	2.55
218	NYSE	ENB	Wed, Sep 23, 1992	2.63	2.63	2.63	2.63
217	NYSE	ENB	Mon, Sep 21, 1992	2.63	2.63	2.61	2.63
216	NYSE	ENB	Fri, Sep 18, 1992	2.69	2.69	2.69	2.69
215	NYSE	ENB	Tue, Sep 15, 1992	2.59	2.59	2.59	2.59
214	NYSE	ENB	Thu, Sep 3, 1992	2.63	2.66	2.59	2.66
213	NYSE	ENB	Tue, Sep 1, 1992	2.59	2.59	2.59	2.59
212	NYSE	ENB	Mon, Aug 24, 1992	2.64	2.64	2.64	2.64
211	NYSE	ENB	Fri, Aug 14, 1992	2.64	2.64	2.64	2.64
210	NYSE	ENB	Tue, Aug 11, 1992	2.64	2.64	2.64	2.64
209	NYSE	ENB	Mon, Aug 10, 1992	2.69	2.72	2.69	2.72
208	NYSE	ENB	Tue, Aug 4, 1992	2.69	2.69	2.67	2.69
207	NYSE	ENB	Mon, Aug 3, 1992	2.69	2.69	2.66	2.66
206	NYSE	ENB	Fri, Jul 31, 1992	2.69	2.69	2.69	2.69
205	NYSE	ENB	Wed, Jul 22, 1992	2.61	2.61	2.61	2.61
204	NYSE	ENB	Tue, Jul 21, 1992	2.61	2.61	2.61	2.61
203	NYSE	ENB	Mon, Jul 20, 1992	2.56	2.56	2.56	2.56
202	NYSE	ENB	Fri, Jul 17, 1992	2.66	2.66	2.61	2.66
201	NYSE	ENB	Tue, Jul 14, 1992	2.66	2.66	2.61	2.66
200	NYSE	ENB	Mon, Jul 13, 1992	2.66	2.66	2.66	2.66
199	NYSE	ENB	Fri, Jul 10, 1992	2.66	2.66	2.56	2.56
198	NYSE	ENB	Thu, Jul 9, 1992	2.63	2.63	2.59	2.63
197	NYSE	ENB	Tue, Jul 7, 1992	2.56	2.56	2.56	2.56
196	NYSE	ENB	Mon, Jul 6, 1992	2.66	2.66	2.66	2.66
195	NYSE	ENB	Tue, Jun 30, 1992	2.56	2.56	2.56	2.56
194	NYSE	ENB	Mon, Jun 29, 1992	2.59	2.59	2.59	2.59
193	NYSE	ENB	Fri, Jun 26, 1992	2.56	2.56	2.56	2.56
192	NYSE	ENB	Wed, Jun 17, 1992	2.66	2.66	2.66	2.66
191	NYSE	ENB	Mon, Jun 15, 1992	2.66	2.66	2.66	2.66
190	NYSE	ENB	Fri, Jun 12, 1992	2.55	2.55	2.55	2.55
189	NYSE	ENB	Thu, Jun 11, 1992	2.61	2.61	2.61	2.61
188	NYSE	ENB	Tue, Jun 9, 1992	2.50	2.50	2.50	2.50
187	NYSE	ENB	Thu, Jun 4, 1992	2.48	2.48	2.48	2.48
186	NYSE	ENB	Wed, Jun 3, 1992	2.59	2.59	2.48	2.48
185	NYSE	ENB	Tue, Jun 2, 1992	2.59	2.59	2.59	2.59
184	NYSE	ENB	Wed, May 20, 1992	2.61	2.61	2.61	2.61
183	NYSE	ENB	Wed, May 13, 1992	2.59	2.59	2.58	2.58
182	NYSE	ENB	Wed, May 6, 1992	2.56	2.56	2.56	2.56
181	NYSE	ENB	Mon, May 4, 1992	2.69	2.69	2.69	2.69
180	NYSE	ENB	Fri, May 1, 1992	2.64	2.72	2.64	2.72
179	NYSE	ENB	Wed, Apr 29, 1992	2.72	2.72	2.72	2.72
178	NYSE	ENB	Tue, Apr 28, 1992	2.69	2.69	2.63	2.63
177	NYSE	ENB	Mon, Apr 27, 1992	2.72	2.72	2.63	2.72
176	NYSE	ENB	Fri, Apr 24, 1992	2.63	2.66	2.63	2.63
175	NYSE	ENB	Wed, Apr 22, 1992	2.59	2.59	2.59	2.59
174	NYSE	ENB	Mon, Apr 13, 1992	2.69	2.69	2.67	2.69
173	NYSE	ENB	Fri, Apr 10, 1992	2.59	2.64	2.59	2.59
172	NYSE	ENB	Wed, Apr 8, 1992	2.59	2.59	2.59	2.59
171	NYSE	ENB	Tue, Apr 7, 1992	2.59	2.59	2.59	2.59
170	NYSE	ENB	Fri, Apr 3, 1992	2.66	2.66	2.66	2.66
169	NYSE	ENB	Thu, Apr 2, 1992	2.59	2.59	2.59	2.59
168	NYSE	ENB	Tue, Mar 31, 1992	2.72	2.72	2.72	2.72
167	NYSE	ENB	Fri, Mar 27, 1992	2.72	2.72	2.64	2.64
166	NYSE	ENB	Wed, Mar 25, 1992	2.63	2.66	2.63	2.63
165	NYSE	ENB	Thu, Mar 19, 1992	2.63	2.66	2.63	2.66
164	NYSE	ENB	Mon, Mar 16, 1992	2.66	2.66	2.66	2.66
163	NYSE	ENB	Fri, Mar 13, 1992	2.63	2.63	2.63	2.63
162	NYSE	ENB	Mon, Mar 2, 1992	3.03	3.03	3.03	3.03
161	NYSE	ENB	Tue, Feb 25, 1992	2.95	2.95	2.95	2.95
160	NYSE	ENB	Wed, Feb 19, 1992	2.94	2.94	2.94	2.94
159	NYSE	ENB	Tue, Feb 18, 1992	2.88	2.91	2.88	2.91
158	NYSE	ENB	Thu, Feb 13, 1992	2.88	2.88	2.88	2.88
157	NYSE	ENB	Fri, Feb 7, 1992	3.06	3.06	3.06	3.06
156	NYSE	ENB	Mon, Feb 3, 1992	2.94	2.94	2.94	2.94
155	NYSE	ENB	Fri, Jan 31, 1992	3.00	3.00	3.00	3.00
154	NYSE	ENB	Thu, Jan 30, 1992	3.06	3.06	3.06	3.06
153	NYSE	ENB	Mon, Jan 27, 1992	2.94	3.06	2.94	3.06
152	NYSE	ENB	Fri, Jan 24, 1992	3.06	3.06	2.94	2.94
151	NYSE	ENB	Mon, Jan 20, 1992	3.03	3.03	3.03	3.03
150	NYSE	ENB	Wed, Jan 15, 1992	2.94	2.94	2.94	2.94
149	NYSE	ENB	Mon, Jan 13, 1992	3.00	3.00	2.95	2.95
148	NYSE	ENB	Fri, Jan 10, 1992	3.06	3.06	2.94	2.94
147	NYSE	ENB	Thu, Jan 9, 1992	3.06	3.06	2.98	2.98
146	NYSE	ENB	Mon, Jan 6, 1992	3.59	3.59	3.59	3.59
145	NYSE	ENB	Tue, Dec 31, 1991	3.59	3.59	3.59	3.59
144	NYSE	ENB	Mon, Dec 30, 1991	3.44	3.56	3.44	3.56
143	NYSE	ENB	Tue, Dec 17, 1991	3.44	3.44	3.44	3.44
142	NYSE	ENB	Wed, Dec 4, 1991	3.42	3.42	3.42	3.42
141	NYSE	ENB	Thu, Nov 14, 1991	3.47	3.47	3.44	3.44
140	NYSE	ENB	Thu, Oct 31, 1991	3.34	3.44	3.34	3.34
139	NYSE	ENB	Tue, Oct 29, 1991	3.34	3.42	3.34	3.34
138	NYSE	ENB	Fri, Oct 25, 1991	3.45	3.45	3.45	3.45
137	NYSE	ENB	Mon, Oct 21, 1991	3.34	3.34	3.34	3.34
136	NYSE	ENB	Fri, Oct 18, 1991	3.34	3.41	3.34	3.34
135	NYSE	ENB	Thu, Oct 17, 1991	3.50	3.50	3.34	3.38
134	NYSE	ENB	Tue, Oct 15, 1991	3.31	3.38	3.31	3.34
133	NYSE	ENB	Tue, Oct 1, 1991	3.36	3.36	3.36	3.36
132	NYSE	ENB	Mon, Sep 30, 1991	3.41	3.41	3.41	3.41
131	NYSE	ENB	Thu, Sep 26, 1991	3.34	3.36	3.34	3.34
130	NYSE	ENB	Wed, Sep 25, 1991	3.22	3.22	3.22	3.22
129	NYSE	ENB	Tue, Sep 24, 1991	3.22	3.22	3.22	3.22
128	NYSE	ENB	Wed, Sep 18, 1991	3.22	3.22	3.22	3.22
127	NYSE	ENB	Mon, Sep 16, 1991	3.25	3.31	3.25	3.25
126	NYSE	ENB	Mon, Sep 9, 1991	3.28	3.28	3.28	3.28
125	NYSE	ENB	Fri, Sep 6, 1991	3.22	3.22	3.22	3.22
124	NYSE	ENB	Tue, Sep 3, 1991	3.27	3.27	3.27	3.27
123	NYSE	ENB	Thu, Aug 29, 1991	3.22	3.22	3.22	3.22
122	NYSE	ENB	Wed, Aug 28, 1991	3.38	3.38	3.30	3.38
121	NYSE	ENB	Mon, Aug 26, 1991	3.22	3.22	3.22	3.22
120	NYSE	ENB	Mon, Aug 12, 1991	3.19	3.23	3.19	3.22
119	NYSE	ENB	Mon, Aug 5, 1991	3.22	3.22	3.22	3.22
118	NYSE	ENB	Fri, Aug 2, 1991	3.25	3.25	3.25	3.25
117	NYSE	ENB	Thu, Aug 1, 1991	3.22	3.34	3.22	3.34
116	NYSE	ENB	Wed, Jul 17, 1991	3.23	3.23	3.23	3.23
115	NYSE	ENB	Fri, Jul 12, 1991	3.20	3.20	3.20	3.20
114	NYSE	ENB	Wed, Jul 10, 1991	3.25	3.25	3.25	3.25
113	NYSE	ENB	Tue, Jul 2, 1991	3.28	3.28	3.28	3.28
112	NYSE	ENB	Tue, Jun 25, 1991	3.25	3.25	3.25	3.25
111	NYSE	ENB	Fri, Jun 21, 1991	3.25	3.31	3.25	3.31
110	NYSE	ENB	Wed, Jun 12, 1991	3.25	3.25	3.25	3.25
109	NYSE	ENB	Tue, Jun 11, 1991	3.19	3.19	3.19	3.19
108	NYSE	ENB	Thu, May 23, 1991	3.11	3.11	3.11	3.11
107	NYSE	ENB	Wed, May 22, 1991	3.06	3.06	3.06	3.06
106	NYSE	ENB	Tue, May 21, 1991	3.11	3.11	3.11	3.11
105	NYSE	ENB	Mon, May 13, 1991	3.13	3.13	3.13	3.13
104	NYSE	ENB	Fri, May 3, 1991	5.13	5.13	5.13	5.13
103	NYSE	ENB	Tue, Apr 30, 1991	5.13	5.13	5.13	5.13
102	NYSE	ENB	Wed, Apr 24, 1991	5.09	5.19	5.09	5.19
101	NYSE	ENB	Tue, Apr 23, 1991	5.16	5.16	5.16	5.16
100	NYSE	ENB	Fri, Apr 19, 1991	5.08	5.08	5.06	5.08
99	NYSE	ENB	Thu, Apr 18, 1991	5.09	5.09	5.08	5.08
98	NYSE	ENB	Wed, Apr 17, 1991	5.13	5.13	5.13	5.13
97	NYSE	ENB	Tue, Apr 16, 1991	5.13	5.14	5.13	5.13
96	NYSE	ENB	Thu, Apr 11, 1991	5.25	5.25	5.25	5.25
95	NYSE	ENB	Mon, Apr 8, 1991	5.16	5.16	5.16	5.16
94	NYSE	ENB	Fri, Apr 5, 1991	5.20	5.25	5.20	5.20
93	NYSE	ENB	Thu, Apr 4, 1991	5.23	5.23	5.23	5.23
92	NYSE	ENB	Tue, Apr 2, 1991	5.16	5.19	5.16	5.16
91	NYSE	ENB	Mon, Apr 1, 1991	5.22	5.22	5.16	5.16
90	NYSE	ENB	Wed, Mar 27, 1991	5.28	5.28	5.28	5.28
89	NYSE	ENB	Tue, Mar 26, 1991	5.19	5.25	5.19	5.19
88	NYSE	ENB	Thu, Mar 21, 1991	5.28	5.28	5.28	5.28
87	NYSE	ENB	Mon, Mar 18, 1991	5.25	5.25	5.25	5.25
86	NYSE	ENB	Mon, Mar 11, 1991	5.19	5.22	5.19	5.22
85	NYSE	ENB	Thu, Mar 7, 1991	5.28	5.28	5.25	5.28
84	NYSE	ENB	Wed, Mar 6, 1991	5.19	5.28	5.19	5.28
83	NYSE	ENB	Tue, Mar 5, 1991	5.19	5.22	5.19	5.19
82	NYSE	ENB	Wed, Feb 27, 1991	5.19	5.19	5.19	5.19
81	NYSE	ENB	Mon, Feb 25, 1991	5.16	5.25	5.16	5.25
80	NYSE	ENB	Thu, Feb 21, 1991	5.19	5.25	5.14	5.19
79	NYSE	ENB	Wed, Feb 20, 1991	5.19	5.19	5.17	5.17
78	NYSE	ENB	Tue, Feb 19, 1991	5.22	5.22	5.20	5.20
77	NYSE	ENB	Fri, Feb 15, 1991	5.19	5.19	5.19	5.19
76	NYSE	ENB	Tue, Feb 12, 1991	5.03	5.17	5.03	5.03
75	NYSE	ENB	Mon, Feb 11, 1991	5.03	5.03	5.03	5.03
74	NYSE	ENB	Thu, Feb 7, 1991	4.97	5.00	4.97	5.00
73	NYSE	ENB	Wed, Feb 6, 1991	4.94	5.02	4.94	4.94
72	NYSE	ENB	Mon, Feb 4, 1991	4.94	4.94	4.94	4.94
71	NYSE	ENB	Thu, Jan 31, 1991	5.03	5.03	5.03	5.03
70	NYSE	ENB	Wed, Jan 30, 1991	5.03	5.03	5.02	5.02
69	NYSE	ENB	Tue, Jan 22, 1991	4.97	4.97	4.97	4.97
68	NYSE	ENB	Tue, Jan 15, 1991	5.06	5.09	5.05	5.06
67	NYSE	ENB	Mon, Jan 14, 1991	5.13	5.13	5.06	5.06
66	NYSE	ENB	Thu, Jan 10, 1991	5.25	5.25	5.17	5.25
65	NYSE	ENB	Wed, Jan 2, 1991	5.20	5.20	5.20	5.20
64	NYSE	ENB	Fri, Dec 28, 1990	5.09	5.13	5.09	5.13
63	NYSE	ENB	Thu, Dec 27, 1990	5.09	5.16	5.09	5.16
62	NYSE	ENB	Wed, Dec 26, 1990	5.09	5.09	5.09	5.09
61	NYSE	ENB	Fri, Dec 21, 1990	5.13	5.13	5.13	5.13
60	NYSE	ENB	Thu, Dec 13, 1990	5.13	5.13	5.13	5.13
59	NYSE	ENB	Wed, Dec 12, 1990	5.09	5.13	5.09	5.11
58	NYSE	ENB	Fri, Dec 7, 1990	5.06	5.16	5.06	5.06
57	NYSE	ENB	Mon, Dec 3, 1990	5.19	5.25	5.19	5.25
56	NYSE	ENB	Fri, Nov 30, 1990	5.16	5.16	5.16	5.16
55	NYSE	ENB	Tue, Nov 27, 1990	5.25	5.25	5.25	5.25
54	NYSE	ENB	Fri, Nov 23, 1990	5.25	5.25	5.17	5.17
53	NYSE	ENB	Wed, Nov 21, 1990	5.25	5.25	5.13	5.13
52	NYSE	ENB	Tue, Nov 20, 1990	5.25	5.25	5.25	5.25
51	NYSE	ENB	Mon, Nov 19, 1990	5.25	5.25	5.20	5.20
50	NYSE	ENB	Fri, Nov 16, 1990	5.25	5.25	5.20	5.20
49	NYSE	ENB	Wed, Nov 14, 1990	5.22	5.22	5.22	5.22
48	NYSE	ENB	Fri, Nov 9, 1990	5.19	5.19	5.19	5.19
47	NYSE	ENB	Mon, Nov 5, 1990	5.25	5.25	5.25	5.25
46	NYSE	ENB	Wed, Oct 24, 1990	5.19	5.19	5.19	5.19
45	NYSE	ENB	Tue, Oct 23, 1990	5.17	5.25	5.17	5.25
44	NYSE	ENB	Mon, Oct 22, 1990	5.16	5.17	5.16	5.17
43	NYSE	ENB	Tue, Oct 16, 1990	5.19	5.22	5.19	5.19
42	NYSE	ENB	Fri, Oct 5, 1990	5.22	5.22	5.22	5.22
41	NYSE	ENB	Fri, Sep 28, 1990	5.19	5.28	5.19	5.28
40	NYSE	ENB	Wed, Sep 26, 1990	5.22	5.25	5.22	5.25
39	NYSE	ENB	Tue, Sep 25, 1990	5.19	5.22	5.19	5.19
38	NYSE	ENB	Fri, Sep 21, 1990	5.28	5.28	5.25	5.25
37	NYSE	ENB	Thu, Sep 20, 1990	5.16	5.19	5.16	5.19
36	NYSE	ENB	Tue, Sep 18, 1990	5.20	5.20	5.16	5.16
35	NYSE	ENB	Tue, Sep 11, 1990	5.28	5.28	5.28	5.28
34	NYSE	ENB	Thu, Sep 6, 1990	5.28	5.28	5.28	5.28
33	NYSE	ENB	Fri, Aug 31, 1990	5.25	5.25	5.23	5.23
32	NYSE	ENB	Mon, Aug 20, 1990	5.31	5.33	5.31	5.33
31	NYSE	ENB	Fri, Aug 17, 1990	5.41	5.41	5.41	5.41
30	NYSE	ENB	Tue, Aug 14, 1990	5.34	5.34	5.34	5.34
29	NYSE	ENB	Mon, Aug 13, 1990	5.25	5.25	5.25	5.25
28	NYSE	ENB	Thu, Aug 9, 1990	5.25	5.28	5.25	5.25
27	NYSE	ENB	Tue, Aug 7, 1990	5.33	5.33	5.33	5.33
26	NYSE	ENB	Wed, Aug 1, 1990	5.38	5.38	5.38	5.38
25	NYSE	ENB	Thu, Jul 26, 1990	5.25	5.25	5.25	5.25
24	NYSE	ENB	Tue, Jul 24, 1990	5.31	5.31	5.31	5.31
23	NYSE	ENB	Mon, Jul 23, 1990	5.28	5.28	5.25	5.25
22	NYSE	ENB	Fri, Jul 20, 1990	5.25	5.25	5.25	5.25
21	NYSE	ENB	Mon, Jul 16, 1990	5.38	5.38	5.38	5.38
20	NYSE	ENB	Thu, Jul 12, 1990	5.34	5.34	5.34	5.34
19	NYSE	ENB	Mon, Jun 25, 1990	5.25	5.25	5.25	5.25
18	NYSE	ENB	Fri, Jun 22, 1990	5.22	5.22	5.22	5.22
17	NYSE	ENB	Tue, Jun 19, 1990	5.09	5.13	5.09	5.13
16	NYSE	ENB	Fri, Jun 15, 1990	5.09	5.14	5.09	5.09
15	NYSE	ENB	Wed, Jun 13, 1990	5.06	5.06	5.06	5.06
14	NYSE	ENB	Wed, May 30, 1990	4.97	5.05	4.97	4.97
13	NYSE	ENB	Tue, May 22, 1990	4.97	4.97	4.97	4.97
12	NYSE	ENB	Mon, May 21, 1990	4.97	4.97	4.97	4.97
11	NYSE	ENB	Fri, May 18, 1990	4.97	4.97	4.97	4.97
10	NYSE	ENB	Wed, May 16, 1990	4.97	4.97	4.97	4.97
9	NYSE	ENB	Tue, May 15, 1990	4.98	4.98	4.95	4.95
8	NYSE	ENB	Fri, May 11, 1990	5.03	5.03	5.03	5.03
7	NYSE	ENB	Tue, Apr 24, 1990	4.81	4.81	4.72	4.72
6	NYSE	ENB	Wed, Apr 18, 1990	5.06	5.08	5.06	5.08
5	NYSE	ENB	Mon, Apr 9, 1990	5.13	5.13	5.13	5.13
4	NYSE	ENB	Mon, Apr 2, 1990	5.13	5.13	5.09	5.09
3	NYSE	ENB	Fri, Mar 30, 1990	5.05	5.05	5.05	5.05
2	NYSE	ENB	Thu, Mar 29, 1990	5.00	5.00	5.00	5.00
1	NYSE	ENB	Tue, Mar 27, 1990	5.00	5.00	5.00	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Enbridge Inc Common Stock NYSE:ENB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024