Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	80.00	81.55	79.44	80.81	2,434,856	+1.73(+2.19%)
Apr 29, 2008	80.94	81.97	78.77	79.08	2,661,530	-3.35(-4.06%)
Apr 28, 2008	83.24	83.72	82.33	82.43	2,206,391	+0.51(+0.62%)
Apr 25, 2008	80.48	82.17	79.95	81.92	3,040,728	+1.77(+2.21%)
Apr 24, 2008	81.71	82.45	79.66	80.15	2,922,341	-2.80(-3.38%)
Apr 23, 2008	84.30	84.55	82.76	82.95	2,564,577	-1.99(-2.34%)
Apr 22, 2008	85.61	85.75	84.03	84.94	3,088,343	-1.29(-1.50%)
Apr 21, 2008	86.54	87.69	85.31	86.23	2,977,221	+0.00(+0.00%)
Apr 18, 2008	84.25	86.39	83.10	86.23	3,145,856	+2.48(+2.96%)
Apr 17, 2008	84.82	85.45	83.42	83.75	3,029,550	-1.10(-1.30%)
Apr 16, 2008	84.85	85.06	82.82	84.85	3,427,349	+2.85(+3.48%)
Apr 15, 2008	81.18	82.47	80.94	82.00	3,518,101	+1.77(+2.21%)
Apr 14, 2008	79.07	80.63	78.70	80.23	2,398,924	+1.96(+2.50%)
Apr 11, 2008	78.47	79.40	78.15	78.27	1,754,372	-1.28(-1.61%)
Apr 10, 2008	79.37	79.61	77.90	79.55	3,023,121	+0.58(+0.73%)
Apr 09, 2008	77.44	79.11	77.01	78.97	3,546,890	+1.26(+1.62%)
Apr 08, 2008	76.37	77.94	76.37	77.71	1,712,881	+0.93(+1.21%)
Apr 07, 2008	77.29	77.97	76.25	76.78	1,828,600	+0.09(+0.12%)
Apr 04, 2008	76.50	77.46	76.50	76.69	2,271,931	+0.10(+0.13%)
Apr 03, 2008	76.18	77.38	75.99	76.59	2,406,635	+0.07(+0.09%)
Apr 02, 2008	74.80	76.92	74.80	76.52	2,666,698	+1.57(+2.09%)
Apr 01, 2008	75.68	75.91	74.16	74.95	3,191,004	-0.80(-1.06%)
Mar 31, 2008	75.00	76.14	74.29	75.75	2,501,161	+0.89(+1.19%)
Mar 28, 2008	75.31	76.33	74.33	74.86	2,236,285	-0.83(-1.10%)
Mar 27, 2008	76.02	76.58	75.25	75.69	2,440,785	+0.09(+0.12%)
Mar 26, 2008	74.99	76.28	73.99	75.60	2,831,875	+1.65(+2.23%)
Mar 25, 2008	72.02	74.26	71.76	73.95	2,277,933	+1.72(+2.38%)
Mar 24, 2008	71.85	73.65	70.53	72.23	2,042,533	+0.38(+0.53%)
Mar 21, 2008	70.14	72.40	68.83	71.85	4,030,740	+0.00(+0.00%)
Mar 20, 2008	70.14	72.40	68.83	71.85	4,030,740	-0.12(-0.17%)
Mar 19, 2008	76.95	77.00	71.88	71.97	4,664,732	-5.17(-6.70%)
Mar 18, 2008	77.54	77.92	76.58	77.14	3,165,173	+0.80(+1.05%)
Mar 17, 2008	78.13	78.13	75.45	76.34	3,411,307	-3.25(-4.08%)
Mar 14, 2008	78.42	79.75	77.81	79.59	5,151,210	+0.68(+0.86%)
Mar 13, 2008	75.25	79.35	75.25	78.91	5,776,444	+2.51(+3.29%)
Mar 12, 2008	76.65	77.58	75.31	76.40	2,673,700	-0.61(-0.79%)
Mar 11, 2008	76.90	77.43	75.94	77.01	3,137,531	+0.96(+1.26%)
Mar 10, 2008	75.64	77.80	75.51	76.05	2,822,514	-0.86(-1.12%)
Mar 07, 2008	76.16	78.23	76.06	76.91	3,555,362	-0.59(-0.76%)
Mar 06, 2008	78.16	78.24	76.49	77.50	3,804,652	-0.27(-0.35%)
Mar 05, 2008	76.58	77.81	76.42	77.77	3,485,778	+1.59(+2.09%)
Mar 04, 2008	76.08	77.00	75.01	76.18	4,235,847	+0.14(+0.18%)
Mar 03, 2008	76.98	77.15	75.08	76.04	2,863,638	-0.17(-0.22%)
Feb 29, 2008	77.35	77.67	75.85	76.21	3,086,477	-1.91(-2.44%)
Feb 28, 2008	74.70	79.38	74.70	78.12	5,704,307	+3.03(+4.04%)
Feb 27, 2008	75.10	75.85	74.34	75.09	3,194,584	-0.08(-0.11%)
Feb 26, 2008	74.78	75.61	72.80	75.17	3,784,590	+1.71(+2.33%)
Feb 25, 2008	71.00	74.05	71.00	73.46	4,606,910	+2.50(+3.52%)
Feb 22, 2008	70.13	71.16	69.41	70.96	3,230,288	+0.81(+1.15%)
Feb 21, 2008	71.14	71.14	69.37	70.15	2,243,311	-0.84(-1.18%)
Feb 20, 2008	69.90	71.11	68.78	70.99	3,358,434	+1.29(+1.85%)
Feb 19, 2008	70.73	71.30	69.45	69.70	3,637,284	-0.09(-0.13%)
Feb 18, 2008	71.10	71.10	68.76	69.79	0	+0.00(+0.00%)
Feb 15, 2008	71.10	71.10	68.76	69.79	2,436,643	-1.00(-1.41%)
Feb 14, 2008	70.50	71.71	70.05	70.79	3,553,268	+0.74(+1.06%)
Feb 13, 2008	69.07	70.22	68.64	70.05	2,747,106	+0.71(+1.02%)
Feb 12, 2008	69.84	70.41	68.84	69.34	3,214,126	-0.21(-0.30%)
Feb 11, 2008	67.09	69.59	66.75	69.55	3,172,832	+2.24(+3.33%)
Feb 08, 2008	66.17	67.56	65.82	67.31	2,942,712	+1.68(+2.56%)
Feb 07, 2008	64.63	65.80	63.69	65.63	2,755,808	+0.62(+0.95%)
Feb 06, 2008	66.94	67.45	64.84	65.01	2,005,437	-1.45(-2.18%)
Feb 05, 2008	68.00	68.00	66.27	66.46	2,964,452	-2.09(-3.05%)
Feb 04, 2008	68.30	68.97	67.52	68.55	1,698,885	+0.77(+1.14%)
Feb 01, 2008	65.84	68.18	65.61	67.78	2,619,087	+1.72(+2.60%)
Jan 31, 2008	65.31	66.58	63.44	66.06	2,505,638	+0.11(+0.17%)
Jan 30, 2008	64.90	67.13	64.75	65.95	3,430,775	+1.08(+1.66%)
Jan 29, 2008	64.30	65.05	63.94	64.87	2,310,354	+1.10(+1.72%)
Jan 28, 2008	63.77	63.87	62.28	63.77	2,280,300	+0.55(+0.87%)
Jan 25, 2008	65.13	65.13	62.46	63.22	2,648,252	-0.30(-0.47%)
Jan 24, 2008	61.20	64.26	61.20	63.52	3,822,170	+2.52(+4.13%)
Jan 23, 2008	60.43	61.08	58.13	61.00	5,100,711	+0.03(+0.05%)
Jan 22, 2008	59.93	61.64	59.17	60.97	4,325,377	-1.25(-2.01%)
Jan 21, 2008	62.22	62.22	62.22	62.22	0	+0.00(+0.00%)
Jan 18, 2008	61.05	63.34	60.39	62.22	4,304,757	+0.59(+0.96%)
Jan 17, 2008	63.61	64.23	61.27	61.63	3,400,013	-1.74(-2.75%)
Jan 16, 2008	64.85	65.25	62.63	63.37	4,215,701	-2.35(-3.58%)
Jan 15, 2008	67.93	67.93	65.40	65.72	4,685,789	-2.22(-3.27%)
Jan 14, 2008	67.67	68.58	67.67	67.94	3,994,165	+0.74(+1.10%)
Jan 11, 2008	67.71	67.74	66.64	67.20	2,211,947	-0.73(-1.07%)
Jan 10, 2008	68.35	68.35	66.59	67.93	2,265,242	-0.81(-1.18%)
Jan 09, 2008	67.97	69.08	67.94	68.74	2,936,449	+0.28(+0.41%)
Jan 08, 2008	69.38	70.01	68.37	68.46	2,594,500	-0.43(-0.62%)
Jan 07, 2008	69.51	70.06	67.92	68.89	2,167,231	-0.71(-1.02%)
Jan 04, 2008	70.60	70.89	69.40	69.60	1,685,854	-1.63(-2.29%)
Jan 03, 2008	69.85	71.72	69.25	71.23	2,101,482	+1.62(+2.33%)
Jan 02, 2008	68.26	69.92	68.26	69.61	1,612,512	+1.65(+2.43%)
Jan 01, 2008	67.96	67.96	67.96	67.96	0	+0.00(+0.00%)
Dec 31, 2007	69.36	69.42	67.87	67.96	977,543	-1.25(-1.81%)
Dec 28, 2007	68.70	69.58	68.70	69.21	763,394	+0.77(+1.13%)
Dec 27, 2007	69.23	69.40	68.27	68.44	852,055	-0.73(-1.06%)
Dec 26, 2007	69.25	69.59	68.90	69.17	731,293	+0.09(+0.13%)
Dec 24, 2007	68.83	69.16	68.18	69.08	813,269	+0.93(+1.36%)
Dec 21, 2007	67.50	68.75	66.78	68.15	1,461,700	+0.63(+0.93%)
Dec 20, 2007	67.43	67.95	66.95	67.52	913,001	+0.27(+0.40%)
Dec 19, 2007	66.54	67.92	66.54	67.25	1,424,692	+0.50(+0.75%)
Dec 18, 2007	67.64	68.27	66.37	66.75	1,759,600	-0.37(-0.55%)
Dec 17, 2007	67.61	68.07	66.46	67.12	1,878,000	-0.50(-0.74%)
Dec 14, 2007	67.19	68.11	66.73	67.62	1,583,000	+0.03(+0.04%)
Dec 13, 2007	67.35	68.29	67.02	67.59	2,180,888	+0.01(+0.01%)
Dec 12, 2007	67.11	68.80	67.00	67.58	5,480,211	+2.13(+3.25%)
Dec 11, 2007	68.57	68.64	65.26	65.45	3,800,259	-2.96(-4.33%)
Dec 10, 2007	67.10	68.59	67.10	68.41	2,255,135	+1.13(+1.68%)
Dec 07, 2007	67.46	68.02	66.55	67.28	1,826,540	+0.12(+0.18%)
Dec 06, 2007	65.21	67.60	64.57	67.16	1,889,600	+1.66(+2.53%)
Dec 05, 2007	64.75	66.27	64.46	65.50	2,585,405	+1.21(+1.88%)
Dec 04, 2007	64.40	66.70	64.03	64.29	2,161,601	-0.95(-1.46%)
Dec 03, 2007	64.69	65.52	64.62	65.24	1,463,625	-0.01(-0.02%)
Nov 30, 2007	65.36	65.75	64.29	65.25	2,200,625	-0.18(-0.28%)
Nov 29, 2007	65.03	66.30	64.69	65.43	2,141,815	+0.00(+0.00%)
Nov 28, 2007	64.58	65.73	64.39	65.43	2,254,362	+0.08(+0.12%)
Nov 27, 2007	66.25	66.62	63.82	65.35	4,255,854	-2.13(-3.16%)
Nov 26, 2007	67.36	68.95	67.36	67.48	2,539,100	-0.45(-0.66%)
Nov 23, 2007	67.57	68.19	67.27	67.93	687,330	+0.48(+0.71%)
Nov 21, 2007	68.70	68.70	66.98	67.45	2,791,400	-0.43(-0.63%)
Nov 20, 2007	66.78	68.24	66.63	67.88	2,619,340	+1.10(+1.65%)
Nov 19, 2007	67.83	67.83	66.44	66.78	2,809,500	-1.26(-1.85%)
Nov 16, 2007	65.86	68.51	65.86	68.04	3,219,608	+0.68(+1.01%)
Nov 15, 2007	67.21	68.94	66.56	67.36	2,641,700	-1.80(-2.60%)
Nov 14, 2007	69.93	70.61	68.94	69.16	2,317,526	-0.16(-0.23%)
Nov 13, 2007	69.02	69.76	67.45	69.32	2,443,892	+0.72(+1.05%)
Nov 12, 2007	70.85	70.85	68.44	68.60	3,215,627	-2.95(-4.12%)
Nov 09, 2007	73.00	73.00	71.07	71.55	3,696,216	-1.66(-2.27%)
Nov 08, 2007	73.41	74.22	71.97	73.21	5,194,881	-0.18(-0.25%)
Nov 07, 2007	73.59	75.85	73.21	73.39	5,636,905	-0.37(-0.50%)
Nov 06, 2007	75.29	75.29	72.53	73.76	3,475,612	+2.03(+2.83%)
Nov 05, 2007	72.36	72.36	70.75	71.73	2,860,263	-0.75(-1.03%)
Nov 02, 2007	72.22	72.58	70.82	72.48	4,057,400	+1.79(+2.53%)
Nov 01, 2007	69.73	71.35	68.93	70.69	4,348,700	+0.99(+1.42%)
Oct 31, 2007	66.95	69.89	66.81	69.70	3,297,665	+3.45(+5.21%)
Oct 30, 2007	66.50	66.73	65.80	66.25	1,806,500	-0.84(-1.25%)
Oct 29, 2007	67.09	67.81	66.77	67.09	2,894,100	+0.12(+0.18%)
Oct 26, 2007	66.09	67.52	65.95	66.97	3,345,500	+0.38(+0.57%)
Oct 25, 2007	65.59	67.55	65.59	66.59	4,466,200	+1.33(+2.04%)
Oct 24, 2007	64.21	65.50	63.79	65.26	2,206,700	+0.78(+1.21%)
Oct 23, 2007	64.49	65.64	63.86	64.48	2,260,700	+0.49(+0.77%)
Oct 22, 2007	63.11	64.06	62.78	63.99	2,789,700	-1.16(-1.78%)
Oct 19, 2007	66.81	67.08	64.86	65.15	2,955,532	-1.86(-2.78%)
Oct 18, 2007	66.30	67.38	65.68	67.01	2,806,300	+1.11(+1.68%)
Oct 17, 2007	66.25	66.50	65.24	65.90	2,431,900	+0.49(+0.75%)
Oct 16, 2007	65.16	65.72	64.68	65.41	2,693,700	+0.25(+0.38%)
Oct 15, 2007	65.50	65.89	64.50	65.16	2,854,900	+0.23(+0.35%)
Oct 12, 2007	64.33	65.22	64.15	64.93	2,279,152	+1.11(+1.74%)
Oct 11, 2007	63.59	65.34	63.24	63.82	3,122,200	+0.83(+1.32%)
Oct 10, 2007	62.47	63.09	62.37	62.99	2,190,000	+0.32(+0.51%)
Oct 09, 2007	62.13	62.87	61.82	62.67	1,863,500	+0.64(+1.03%)
Oct 08, 2007	62.19	62.48	61.60	62.03	736,400	-0.58(-0.93%)
Oct 05, 2007	62.90	63.02	62.34	62.61	1,307,100	+0.62(+1.00%)
Oct 04, 2007	61.51	62.48	60.86	61.99	1,726,500	+0.44(+0.71%)
Oct 03, 2007	62.40	62.62	61.37	61.55	1,888,500	-1.22(-1.94%)
Oct 02, 2007	62.24	62.86	61.57	62.77	1,849,400	+0.01(+0.02%)
Oct 01, 2007	61.65	63.01	61.60	62.76	2,422,300	+0.91(+1.47%)
Sep 28, 2007	61.76	62.60	61.57	61.85	1,705,400	+0.51(+0.83%)
Sep 27, 2007	61.55	61.86	60.91	61.34	1,651,500	+0.51(+0.84%)
Sep 26, 2007	62.20	62.45	60.31	60.83	2,401,200	-1.16(-1.87%)
Sep 25, 2007	61.50	62.63	61.07	61.99	2,249,100	-0.10(-0.16%)
Sep 24, 2007	62.34	62.89	62.00	62.09	1,932,500	-0.52(-0.83%)
Sep 21, 2007	62.83	63.56	62.61	62.61	1,579,800	+0.19(+0.30%)
Sep 20, 2007	62.86	63.00	61.83	62.42	1,995,000	-0.03(-0.05%)
Sep 19, 2007	63.54	64.11	62.00	62.45	3,635,300	-1.40(-2.19%)
Sep 18, 2007	62.41	64.16	62.12	63.85	3,138,100	+1.74(+2.80%)
Sep 17, 2007	61.43	62.91	61.43	62.11	1,746,900	+0.37(+0.60%)
Sep 14, 2007	61.19	62.46	61.05	61.74	1,386,648	+0.35(+0.57%)
Sep 13, 2007	60.67	62.54	60.55	61.39	2,395,700	+0.90(+1.49%)
Sep 12, 2007	60.40	60.79	59.90	60.49	2,261,300	+0.08(+0.13%)
Sep 11, 2007	59.79	60.70	59.39	60.41	1,723,300	+1.18(+1.99%)
Sep 10, 2007	58.90	59.68	58.33	59.23	1,809,900	+0.22(+0.37%)
Sep 07, 2007	58.81	59.46	58.42	59.01	1,711,900	-0.86(-1.44%)
Sep 06, 2007	59.53	59.88	59.06	59.87	1,795,300	+0.68(+1.15%)
Sep 05, 2007	59.12	59.32	58.33	59.19	2,235,100	-0.19(-0.32%)
Sep 04, 2007	58.91	59.70	58.76	59.38	1,670,210	+0.88(+1.50%)
Aug 31, 2007	58.94	59.35	58.50	58.50	1,745,900	+0.45(+0.78%)
Aug 30, 2007	58.45	58.77	57.66	58.05	2,763,000	-0.60(-1.02%)
Aug 29, 2007	58.15	58.96	57.85	58.65	1,660,800	+1.24(+2.16%)
Aug 28, 2007	57.39	57.74	57.03	57.41	1,850,800	-0.72(-1.24%)
Aug 27, 2007	58.88	58.88	58.04	58.13	1,541,586	-1.29(-2.17%)
Aug 24, 2007	59.06	59.64	58.88	59.42	1,131,100	+0.67(+1.14%)
Aug 23, 2007	58.83	59.10	58.03	58.75	1,627,300	+0.79(+1.36%)
Aug 22, 2007	58.58	58.70	57.59	57.96	1,734,900	+0.15(+0.26%)
Aug 21, 2007	58.12	58.93	57.34	57.81	1,681,800	-0.69(-1.18%)
Aug 20, 2007	58.18	58.77	57.51	58.50	2,156,500	-0.13(-0.22%)
Aug 17, 2007	59.00	59.20	57.33	58.63	3,259,900	+1.64(+2.88%)
Aug 16, 2007	57.17	57.32	55.13	56.99	5,139,400	-0.87(-1.50%)
Aug 15, 2007	58.58	59.45	57.70	57.86	2,737,900	-1.12(-1.90%)
Aug 14, 2007	60.24	60.55	58.48	58.98	2,447,700	-1.22(-2.03%)
Aug 13, 2007	60.64	61.87	60.08	60.20	2,365,500	+0.30(+0.50%)
Aug 10, 2007	58.11	60.14	57.40	59.90	3,764,700	+0.54(+0.91%)
Aug 09, 2007	59.21	61.14	58.37	59.36	4,195,400	-1.62(-2.66%)
Aug 08, 2007	60.98	62.02	60.57	60.98	3,106,700	+0.99(+1.65%)
Aug 07, 2007	59.45	60.96	59.28	59.99	4,215,500	+0.24(+0.40%)
Aug 06, 2007	61.86	61.87	58.67	59.75	3,198,500	-1.66(-2.70%)
Aug 03, 2007	61.93	62.82	61.30	61.41	3,748,700	-1.41(-2.24%)
Aug 02, 2007	62.36	63.13	61.48	62.82	4,037,900	+1.20(+1.95%)
Aug 01, 2007	60.75	62.01	60.04	61.62	4,383,291	+0.64(+1.05%)
Jul 31, 2007	61.29	63.06	60.96	60.98	4,054,500	+0.65(+1.08%)
Jul 30, 2007	60.51	61.28	59.76	60.33	3,725,100	-0.14(-0.23%)
Jul 27, 2007	59.90	61.52	59.23	60.47	4,871,800	+0.39(+0.65%)
Jul 26, 2007	61.74	62.06	59.22	60.08	4,868,450	-1.98(-3.19%)
Jul 25, 2007	62.36	62.36	59.61	62.06	4,930,444	+1.58(+2.61%)
Jul 24, 2007	62.00	62.18	60.15	60.48	3,520,662	-2.34(-3.72%)
Jul 23, 2007	63.51	63.60	62.31	62.82	3,023,500	-0.88(-1.38%)
Jul 20, 2007	64.55	64.94	63.44	63.70	2,116,500	-1.00(-1.55%)
Jul 19, 2007	64.28	65.18	64.05	64.70	1,963,790	+0.84(+1.32%)
Jul 18, 2007	62.40	63.86	62.25	63.86	2,565,500	+1.33(+2.13%)
Jul 17, 2007	63.39	63.70	62.46	62.53	2,325,700	-0.30(-0.48%)
Jul 16, 2007	64.00	64.08	62.37	62.83	1,969,400	-1.28(-2.00%)
Jul 13, 2007	63.99	64.55	63.54	64.11	1,592,669	+0.50(+0.79%)
Jul 12, 2007	63.19	63.75	62.64	63.61	1,982,700	+0.93(+1.48%)
Jul 11, 2007	62.47	62.88	62.30	62.68	1,964,300	-0.32(-0.51%)
Jul 10, 2007	62.68	63.57	62.50	63.00	2,163,300	-0.27(-0.43%)
Jul 09, 2007	62.23	63.84	62.43	63.27	2,468,000	+0.75(+1.20%)
Jul 06, 2007	62.77	63.02	62.08	62.52	2,008,800	+0.41(+0.66%)
Jul 05, 2007	62.64	62.71	61.24	62.11	2,469,200	-0.83(-1.32%)
Jul 03, 2007	63.79	63.79	62.58	62.94	1,231,600	+0.03(+0.05%)
Jul 02, 2007	61.45	62.94	61.45	62.91	1,645,900	+1.46(+2.38%)
Jun 29, 2007	61.80	61.82	60.91	61.45	2,712,300	+0.50(+0.82%)
Jun 28, 2007	62.99	63.12	60.78	60.95	3,739,800	-1.20(-1.93%)
Jun 27, 2007	62.01	62.32	59.88	62.15	3,373,700	+1.04(+1.70%)
Jun 26, 2007	63.44	63.40	60.92	61.11	3,415,888	-1.92(-3.05%)
Jun 25, 2007	64.74	64.81	62.91	63.03	3,673,300	-2.47(-3.77%)
Jun 22, 2007	66.18	66.18	64.57	65.50	2,292,500	-0.27(-0.41%)
Jun 21, 2007	65.00	66.01	64.85	65.77	2,768,600	+1.11(+1.72%)
Jun 20, 2007	65.90	66.67	64.51	64.66	2,794,300	-1.69(-2.55%)
Jun 19, 2007	65.57	66.87	65.32	66.35	2,016,000	+0.39(+0.59%)
Jun 18, 2007	65.41	66.33	65.29	65.96	2,269,700	+0.26(+0.40%)
Jun 15, 2007	65.38	66.06	65.17	65.70	2,113,500	+0.76(+1.17%)
Jun 14, 2007	63.06	65.16	62.77	64.94	2,206,200	+1.91(+3.03%)
Jun 13, 2007	62.55	63.18	61.93	63.03	2,275,000	+0.69(+1.11%)
Jun 12, 2007	62.40	63.64	61.89	62.34	1,951,200	-0.56(-0.89%)
Jun 11, 2007	63.09	63.26	62.39	62.90	1,923,550	+0.08(+0.13%)
Jun 08, 2007	61.69	63.07	61.22	62.82	2,499,950	+0.59(+0.95%)
Jun 07, 2007	63.34	64.07	62.15	62.23	3,708,000	-1.52(-2.38%)
Jun 06, 2007	63.96	64.11	63.27	63.75	2,832,100	-0.41(-0.64%)
Jun 05, 2007	63.70	64.56	63.12	64.16	2,821,900	+0.35(+0.55%)
Jun 04, 2007	62.03	64.04	61.72	63.81	2,389,050	+1.44(+2.31%)
Jun 01, 2007	61.87	63.15	61.61	62.37	2,269,510	+0.97(+1.58%)
May 31, 2007	62.03	62.43	61.39	61.40	2,607,200	-0.46(-0.74%)
May 30, 2007	59.72	61.87	59.67	61.86	2,752,500	+1.58(+2.62%)
May 29, 2007	61.21	61.28	59.98	60.28	2,423,100	-1.00(-1.63%)
May 25, 2007	60.81	61.59	60.59	61.28	1,957,900	+1.16(+1.93%)
May 24, 2007	61.40	62.09	59.88	60.12	2,961,700	-1.42(-2.31%)
May 23, 2007	61.63	62.30	61.36	61.54	3,077,800	-0.08(-0.13%)
May 22, 2007	62.02	62.85	61.50	61.62	2,485,513	-1.09(-1.74%)
May 21, 2007	62.73	63.21	62.38	62.71	2,755,975	+0.24(+0.38%)
May 18, 2007	62.09	62.83	61.88	62.47	3,234,800	+0.77(+1.25%)
May 17, 2007	60.76	61.97	60.23	61.70	2,582,076	+1.27(+2.10%)
May 16, 2007	59.60	60.50	59.54	60.43	3,163,000	+0.76(+1.27%)
May 15, 2007	59.55	60.50	59.16	59.67	4,418,960	+0.68(+1.15%)
May 14, 2007	58.86	59.56	58.73	58.99	2,590,343	-0.16(-0.27%)
May 11, 2007	56.32	59.32	56.22	59.15	5,116,300	+2.84(+5.04%)
May 10, 2007	56.47	56.79	55.85	56.31	2,402,125	-0.07(-0.12%)
May 09, 2007	57.00	57.88	56.07	56.38	3,449,804	-0.57(-1.00%)
May 08, 2007	56.14	57.07	55.69	56.95	2,526,000	+0.37(+0.65%)
May 07, 2007	56.10	56.95	55.83	56.58	2,753,785	+0.03(+0.05%)
May 04, 2007	55.47	56.62	55.46	56.55	3,882,200	+1.61(+2.93%)
May 03, 2007	53.85	55.15	53.78	54.94	2,444,500	+1.09(+2.02%)
May 02, 2007	52.95	54.10	52.57	53.85	3,514,300	+0.81(+1.53%)

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

Financial News

EnCana Corporation (NY: ECA )

Historical Prices

Popular Pages