Toronto-Dominion Bank (TSX: TD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	48.27	48.75	47.00	47.10	3,592,112	-0.45(-0.95%)
Apr 29, 2009	47.60	48.03	47.37	47.55	1,926,133	+0.12(+0.25%)
Apr 28, 2009	46.55	47.75	46.54	47.43	2,435,146	-0.07(-0.15%)
Apr 27, 2009	47.73	48.64	47.50	47.50	2,535,789	-1.02(-2.10%)
Apr 24, 2009	48.62	49.03	48.00	48.52	2,412,171	-0.07(-0.14%)
Apr 23, 2009	48.00	48.59	47.25	48.59	3,087,194	+1.01(+2.12%)
Apr 22, 2009	47.75	48.55	47.36	47.58	2,479,857	-0.55(-1.14%)
Apr 21, 2009	46.10	48.26	45.82	48.13	3,806,914	+1.13(+2.40%)
Apr 20, 2009	48.47	48.47	47.00	47.00	3,441,330	-2.69(-5.41%)
Apr 17, 2009	48.75	50.00	48.58	49.69	4,199,246	+0.68(+1.39%)
Apr 16, 2009	48.30	49.34	47.53	49.01	3,911,363	+1.03(+2.15%)
Apr 15, 2009	47.21	48.02	46.70	47.98	3,188,006	+0.21(+0.44%)
Apr 14, 2009	48.00	48.94	47.38	47.77	4,556,711	-0.13(-0.27%)
Apr 13, 2009	46.25	47.90	46.08	47.90	2,408,320	+1.15(+2.46%)
Apr 09, 2009	45.80	46.75	42.00	46.75	4,330,994	+2.27(+5.10%)
Apr 08, 2009	44.30	46.18	42.00	44.48	3,658,274	-0.02(-0.04%)
Apr 07, 2009	44.52	46.18	44.50	44.50	2,872,739	-0.76(-1.68%)
Apr 06, 2009	45.67	46.18	45.26	45.26	3,323,655	-0.92(-1.99%)
Apr 03, 2009	44.80	46.18	42.00	46.18	3,235,342	+1.19(+2.65%)
Apr 02, 2009	45.70	44.99	44.55	44.99	3,811,816	+0.44(+0.99%)
Apr 01, 2009	42.48	44.55	43.46	44.55	4,440,152	+1.09(+2.51%)
Mar 31, 2009	42.65	43.46	42.00	43.46	4,405,899	+1.46(+3.48%)
Mar 30, 2009	42.50	44.19	42.00	42.00	3,739,094	-2.19(-4.96%)
Mar 26, 2009	44.35	44.19	43.85	44.19	3,835,849	+0.34(+0.78%)
Mar 25, 2009	44.03	43.85	43.73	43.85	4,813,832	+0.12(+0.27%)
Mar 24, 2009	44.61	45.50	43.73	43.73	4,489,900	-1.77(-3.89%)
Mar 23, 2009	42.95	45.50	44.29	45.50	5,314,872	+4.24(+10.28%)
Mar 20, 2009	41.74	41.73	41.26	41.26	4,115,512	-0.47(-1.13%)
Mar 19, 2009	43.78	43.60	41.72	41.73	3,906,350	-1.33(-3.09%)
Mar 18, 2009	42.76	43.53	42.70	43.06	5,291,872	-0.47(-1.08%)
Mar 17, 2009	42.58	43.53	42.31	43.53	3,700,231	+1.22(+2.88%)
Mar 16, 2009	41.78	44.34	41.18	42.31	5,809,569	+1.13(+2.74%)
Mar 13, 2009	41.41	41.88	40.12	41.18	3,851,523	+0.08(+0.19%)
Mar 12, 2009	39.52	41.28	39.27	41.10	5,370,153	+1.34(+3.37%)
Mar 11, 2009	39.00	40.37	38.52	39.76	5,986,945	+1.26(+3.27%)
Mar 10, 2009	35.40	38.65	34.95	38.50	5,634,180	+3.83(+11.05%)
Mar 09, 2009	35.04	35.60	34.31	34.67	2,903,360	-0.69(-1.95%)
Mar 06, 2009	35.50	36.10	34.76	35.36	3,649,816	+0.18(+0.51%)
Mar 05, 2009	35.40	36.10	34.93	35.18	3,522,688	-0.79(-2.20%)
Mar 04, 2009	36.50	36.71	34.57	35.97	4,700,657	-0.17(-0.47%)
Mar 02, 2009	36.11	36.50	34.96	36.14	4,835,517	-1.25(-3.34%)
Feb 27, 2009	36.79	37.97	36.00	37.39	4,639,252	-0.58(-1.53%)
Feb 26, 2009	37.37	38.55	36.81	37.97	5,758,654	+2.12(+5.91%)
Feb 25, 2009	35.44	37.40	33.42	35.85	6,350,645	+0.60(+1.70%)
Feb 24, 2009	33.05	35.25	32.52	35.25	6,234,430	+2.45(+7.47%)
Feb 23, 2009	33.60	34.47	32.68	32.80	4,213,057	-0.45(-1.35%)
Feb 20, 2009	33.50	34.10	32.37	33.25	5,635,265	-1.38(-3.98%)
Feb 19, 2009	35.13	35.47	34.16	34.63	3,086,481	+0.06(+0.17%)
Feb 18, 2009	35.65	35.75	33.86	34.57	4,377,024	-0.74(-2.10%)
Feb 17, 2009	36.86	36.86	35.21	35.31	4,420,670	-1.84(-4.95%)
Feb 13, 2009	37.95	38.18	37.15	37.15	3,245,397	-0.78(-2.06%)
Feb 12, 2009	38.87	38.92	37.06	37.93	7,705,007	-1.13(-2.89%)
Feb 11, 2009	39.45	39.83	39.03	39.06	2,801,141	-0.06(-0.15%)
Feb 10, 2009	40.57	40.85	38.85	39.12	3,588,818	-1.57(-3.86%)
Feb 09, 2009	39.90	41.20	39.35	40.69	2,731,231	+0.89(+2.24%)
Feb 06, 2009	39.20	40.48	38.85	39.80	3,649,578	+0.63(+1.61%)
Feb 05, 2009	38.60	39.23	37.78	39.17	5,586,334	+0.43(+1.11%)
Feb 04, 2009	39.50	39.89	38.52	38.74	3,600,001	-0.63(-1.60%)
Feb 03, 2009	39.47	39.60	38.71	39.37	3,750,482	+0.07(+0.18%)
Feb 02, 2009	39.05	39.39	38.61	39.30	3,188,194	-0.50(-1.26%)
Jan 30, 2009	40.32	40.33	39.05	39.80	4,473,241	-0.15(-0.38%)
Jan 29, 2009	41.60	41.95	39.94	39.95	3,347,402	-2.43(-5.73%)
Jan 28, 2009	41.24	42.63	41.20	42.38	5,379,621	+2.65(+6.67%)
Jan 27, 2009	39.75	39.93	39.10	39.73	4,023,444	+0.34(+0.86%)
Jan 26, 2009	39.40	40.00	38.78	39.39	3,461,765	+0.39(+1.00%)
Jan 23, 2009	39.15	39.45	38.52	39.00	4,853,716	-0.67(-1.69%)
Jan 22, 2009	40.32	41.22	39.46	39.67	3,872,202	-1.61(-3.90%)
Jan 21, 2009	40.25	41.37	38.91	41.28	5,355,110	+1.86(+4.72%)
Jan 20, 2009	42.34	42.60	39.35	39.42	5,771,397	-2.80(-6.63%)
Jan 19, 2009	42.90	43.29	42.08	42.22	1,945,673	-1.48(-3.39%)
Jan 16, 2009	45.00	45.00	41.98	43.70	4,513,415	-0.35(-0.79%)
Jan 15, 2009	44.00	44.61	42.58	44.05	3,702,519	+0.05(+0.11%)
Jan 14, 2009	44.75	44.80	43.23	44.00	3,349,851	-1.49(-3.28%)
Jan 13, 2009	44.83	45.65	44.32	45.49	2,660,153	+0.62(+1.38%)
Jan 12, 2009	45.67	46.20	44.65	44.87	2,254,918	-1.13(-2.46%)
Jan 09, 2009	46.75	47.00	45.87	46.00	2,490,711	-0.35(-0.76%)
Jan 08, 2009	45.20	46.91	44.81	46.35	2,352,593	+0.79(+1.73%)
Jan 07, 2009	46.11	46.49	45.15	45.56	2,314,806	-1.00(-2.15%)
Jan 06, 2009	45.88	46.56	45.08	46.56	3,157,039	+1.23(+2.71%)
Jan 05, 2009	44.40	45.33	43.37	45.33	4,510,607	+1.24(+2.81%)
Jan 02, 2009	43.30	44.10	42.09	44.09	1,903,811	+0.64(+1.47%)
Jan 01, 2009	42.99	43.70	42.42	43.45	0	+0.00(+0.00%)
Dec 31, 2008	42.99	43.70	42.42	43.45	1,785,745	+0.95(+2.24%)
Dec 30, 2008	40.85	42.64	40.65	42.50	2,608,133	+1.84(+4.53%)
Dec 29, 2008	40.23	40.98	39.75	40.66	2,312,733	+0.66(+1.65%)
Dec 24, 2008	40.00	40.38	39.76	40.00	1,340,095	-0.01(-0.02%)
Dec 23, 2008	41.21	41.75	40.00	40.01	3,553,329	-1.19(-2.89%)
Dec 22, 2008	41.79	41.96	40.41	41.20	3,674,278	-0.95(-2.25%)
Dec 19, 2008	41.11	42.15	40.38	42.15	10,893,065	+1.04(+2.53%)
Dec 18, 2008	40.76	41.21	39.81	41.11	5,020,048	+0.38(+0.93%)
Dec 17, 2008	40.35	40.75	40.10	40.73	100,144	-0.68(-1.64%)
Dec 16, 2008	40.05	41.81	39.26	41.41	4,977,071	+0.96(+2.37%)
Dec 15, 2008	41.15	41.59	40.00	40.45	2,888,391	-1.19(-2.86%)
Dec 12, 2008	40.00	41.99	39.36	41.64	3,368,904	+1.15(+2.84%)
Dec 11, 2008	42.29	42.47	40.08	40.49	3,510,152	-2.01(-4.73%)
Dec 10, 2008	42.83	42.95	41.30	42.50	4,742,987	+0.40(+0.95%)
Dec 09, 2008	44.50	44.72	42.10	42.10	4,909,215	-3.40(-7.47%)
Dec 08, 2008	44.25	46.09	44.00	45.50	7,464,665	+2.17(+5.01%)
Dec 05, 2008	41.00	43.33	40.87	43.33	4,401,168	+1.41(+3.36%)
Dec 04, 2008	42.08	43.72	41.20	41.92	5,581,887	-0.58(-1.36%)
Dec 03, 2008	40.30	42.73	40.10	42.50	5,713,878	+1.38(+3.36%)
Dec 02, 2008	42.85	42.89	40.69	41.12	6,203,530	-1.13(-2.67%)
Dec 01, 2008	43.45	43.78	42.00	42.25	4,668,524	-3.75(-8.15%)
Nov 28, 2008	42.14	46.00	42.00	46.00	4,469,050	+4.03(+9.60%)
Nov 27, 2008	41.80	42.45	41.30	41.97	1,104,864	+0.24(+0.58%)
Nov 26, 2008	41.75	42.59	40.37	41.73	5,099,926	+0.84(+2.05%)
Nov 25, 2008	39.80	40.94	39.10	40.89	14,464,622	-2.01(-4.69%)
Nov 24, 2008	41.95	44.00	38.33	42.90	5,126,923	+1.60(+3.87%)
Nov 21, 2008	44.00	44.35	39.22	41.30	8,609,428	-2.43(-5.56%)
Nov 20, 2008	48.50	48.87	43.70	43.73	5,249,069	-6.20(-12.42%)
Nov 19, 2008	51.60	51.92	49.77	49.93	3,587,909	-2.25(-4.31%)
Nov 18, 2008	52.12	53.06	50.88	52.18	2,776,320	+0.43(+0.83%)
Nov 17, 2008	53.39	53.42	51.70	51.75	2,648,896	-1.82(-3.40%)
Nov 14, 2008	54.00	54.80	53.26	53.57	1,942,692	+0.40(+0.75%)
Nov 13, 2008	53.50	53.75	51.24	53.17	2,831,910	+0.22(+0.42%)
Nov 12, 2008	55.06	55.28	52.55	52.95	3,445,385	-2.91(-5.21%)
Nov 11, 2008	56.25	56.44	55.24	55.86	1,953,181	-0.95(-1.67%)
Nov 10, 2008	57.70	58.01	56.63	56.81	3,422,891	-0.44(-0.77%)
Nov 07, 2008	57.50	57.82	56.76	57.25	1,663,805	-0.60(-1.04%)
Nov 06, 2008	56.98	57.85	56.00	57.85	2,558,737	+0.42(+0.73%)
Nov 05, 2008	58.28	58.47	57.00	57.43	4,754,974	-0.85(-1.46%)
Nov 04, 2008	57.42	58.40	56.90	58.28	2,855,764	+1.28(+2.25%)
Nov 03, 2008	57.24	57.45	56.11	57.00	2,096,787	+0.08(+0.14%)
Oct 31, 2008	55.80	57.00	55.52	56.92	3,005,118	+0.49(+0.87%)
Oct 30, 2008	55.25	56.50	54.25	56.43	3,193,069	+1.95(+3.58%)
Oct 29, 2008	54.25	55.14	53.51	54.48	3,273,169	-0.31(-0.57%)
Oct 28, 2008	54.75	54.99	52.05	54.79	3,632,592	+2.79(+5.37%)
Oct 27, 2008	56.11	57.65	52.00	52.00	2,774,651	-4.80(-8.45%)
Oct 24, 2008	53.50	57.22	53.25	56.80	3,310,070	+1.57(+2.84%)
Oct 23, 2008	56.00	56.64	53.92	55.23	2,321,899	-0.27(-0.49%)
Oct 22, 2008	56.74	57.52	55.50	55.50	2,405,602	-1.55(-2.72%)
Oct 21, 2008	57.52	59.90	56.90	57.05	2,806,597	-1.43(-2.45%)
Oct 20, 2008	59.00	59.09	57.50	58.48	3,431,632	+1.23(+2.15%)
Oct 17, 2008	56.38	59.20	55.30	57.25	3,945,298	+1.60(+2.88%)
Oct 16, 2008	56.95	57.40	54.75	55.65	2,250,118	-1.03(-1.82%)
Oct 15, 2008	56.55	59.25	55.61	56.68	3,292,461	-1.32(-2.28%)
Oct 14, 2008	61.90	63.43	56.14	58.00	4,596,761	+5.54(+10.56%)
Oct 10, 2008	50.01	53.99	49.39	52.46	4,164,895	-0.04(-0.08%)
Oct 09, 2008	57.77	58.23	52.00	52.50	4,111,329	-2.97(-5.35%)
Oct 08, 2008	54.39	57.87	51.34	55.47	5,717,101	-0.71(-1.26%)
Oct 07, 2008	58.22	58.99	56.15	56.18	1,949,550	-1.35(-2.35%)
Oct 06, 2008	58.38	60.50	55.04	57.53	2,842,755	-1.90(-3.20%)
Oct 03, 2008	62.00	62.68	59.07	59.43	3,445,469	-1.07(-1.77%)
Oct 02, 2008	62.00	62.34	60.50	60.50	5,001,919	-2.20(-3.51%)
Oct 01, 2008	63.02	63.67	62.40	62.70	2,588,280	-1.38(-2.15%)
Sep 30, 2008	61.00	65.00	60.06	64.08	4,589,241	+4.03(+6.71%)
Sep 29, 2008	63.00	63.26	58.92	60.05	2,278,913	-3.02(-4.79%)
Sep 26, 2008	62.80	63.90	62.08	63.07	2,211,100	-1.43(-2.22%)
Sep 25, 2008	62.56	64.50	62.09	64.50	2,214,920	+1.60(+2.54%)
Sep 24, 2008	63.22	63.62	62.29	62.90	2,559,667	-0.03(-0.05%)
Sep 23, 2008	61.75	64.00	61.75	62.93	2,838,241	+0.34(+0.54%)
Sep 22, 2008	64.00	65.38	62.59	62.59	4,174,300	-2.35(-3.62%)
Sep 19, 2008	63.25	66.27	60.75	64.94	13,622,664	+5.10(+8.52%)
Sep 18, 2008	57.95	61.75	56.90	59.84	7,918,050	+2.94(+5.17%)
Sep 17, 2008	59.60	60.12	56.63	56.90	6,342,957	-3.51(-5.81%)
Sep 16, 2008	59.75	60.67	59.00	60.41	4,965,537	-0.89(-1.45%)
Sep 15, 2008	60.00	61.98	59.88	61.30	3,882,779	-0.99(-1.59%)
Sep 12, 2008	62.05	62.39	61.22	62.29	2,966,573	-0.56(-0.89%)
Sep 11, 2008	61.85	63.05	61.80	62.85	2,842,030	-0.30(-0.48%)
Sep 10, 2008	62.65	63.82	62.08	63.15	3,925,283	+1.34(+2.17%)
Sep 09, 2008	62.65	64.00	61.32	61.81	3,577,263	-0.56(-0.90%)
Sep 08, 2008	63.64	64.38	62.37	62.37	4,133,757	+1.43(+2.35%)
Sep 05, 2008	60.75	61.30	60.04	60.94	2,360,791	-0.18(-0.29%)
Sep 04, 2008	61.87	62.60	60.71	61.12	2,351,387	-1.00(-1.61%)
Sep 03, 2008	61.99	62.32	60.61	62.12	3,009,835	+0.52(+0.84%)
Sep 02, 2008	62.99	63.67	61.60	61.60	2,285,719	-0.53(-0.85%)
Aug 29, 2008	62.00	62.39	61.63	62.13	2,404,660	-0.43(-0.69%)
Aug 28, 2008	60.70	62.70	60.08	62.56	3,864,183	+3.22(+5.43%)
Aug 27, 2008	58.44	59.98	58.29	59.34	2,285,581	+1.05(+1.80%)
Aug 26, 2008	57.75	58.47	57.26	58.29	1,410,279	+0.04(+0.07%)
Aug 25, 2008	59.40	59.40	58.11	58.25	1,678,070	-1.20(-2.02%)
Aug 22, 2008	59.79	60.06	58.80	59.45	1,599,472	+0.16(+0.27%)
Aug 21, 2008	59.00	60.38	58.63	59.29	2,380,119	-0.44(-0.74%)
Aug 20, 2008	59.55	59.96	57.92	59.73	3,733,161	+0.73(+1.24%)
Aug 19, 2008	61.50	61.50	58.97	59.00	3,608,067	-2.90(-4.68%)
Aug 18, 2008	62.40	63.20	61.51	61.90	1,091,540	-0.49(-0.79%)
Aug 15, 2008	62.81	63.27	61.87	62.39	1,396,698	-0.55(-0.87%)
Aug 14, 2008	61.31	62.96	61.25	62.94	1,366,972	+1.07(+1.73%)
Aug 13, 2008	62.49	62.49	60.87	61.87	1,893,326	-1.00(-1.59%)
Aug 12, 2008	63.69	64.05	62.58	62.87	1,856,874	-0.76(-1.19%)
Aug 11, 2008	62.51	63.94	62.14	63.63	2,118,022	+0.67(+1.06%)
Aug 08, 2008	61.52	63.03	61.38	62.96	2,766,160	+1.08(+1.75%)
Aug 07, 2008	62.50	63.47	61.72	61.88	2,284,085	-1.67(-2.63%)
Aug 06, 2008	62.77	63.68	62.33	63.55	1,844,119	+0.24(+0.38%)
Aug 05, 2008	61.79	63.54	61.38	63.31	2,137,610	+1.41(+2.28%)
Aug 04, 2008	62.61	63.00	61.03	61.90	2,260,008	+0.00(+0.00%)
Aug 01, 2008	62.61	63.00	61.03	61.90	2,260,008	-0.39(-0.63%)
Jul 31, 2008	61.04	62.97	60.52	62.29	3,673,136	+0.40(+0.65%)
Jul 30, 2008	62.00	62.65	60.60	61.89	2,937,475	+0.35(+0.57%)
Jul 29, 2008	59.41	61.77	59.30	61.54	2,561,449	+2.01(+3.38%)
Jul 28, 2008	60.47	61.12	59.34	59.53	1,950,930	-0.94(-1.55%)
Jul 25, 2008	60.90	60.90	59.36	60.47	3,111,775	+0.43(+0.72%)
Jul 24, 2008	62.93	63.22	59.98	60.04	4,931,466	-3.18(-5.03%)
Jul 23, 2008	61.41	63.57	60.60	63.22	4,265,082	+1.81(+2.95%)
Jul 22, 2008	58.75	61.55	58.02	61.41	3,539,727	+2.13(+3.59%)
Jul 21, 2008	59.35	61.10	58.60	59.28	4,560,071	+0.75(+1.28%)
Jul 18, 2008	58.88	59.09	58.27	58.53	5,531,984	+0.17(+0.29%)
Jul 17, 2008	59.40	59.87	57.27	58.36	6,205,020	+0.79(+1.37%)
Jul 16, 2008	53.80	57.75	53.65	57.57	6,444,343	+4.06(+7.59%)
Jul 15, 2008	55.15	55.15	53.05	53.51	11,920,758	-2.23(-4.00%)
Jul 14, 2008	59.57	59.68	55.73	55.74	6,851,741	-2.98(-5.07%)
Jul 11, 2008	59.67	59.74	58.60	58.72	4,952,872	-1.40(-2.33%)
Jul 10, 2008	61.50	61.50	59.76	60.12	5,567,932	-1.12(-1.83%)
Jul 09, 2008	63.04	63.14	61.17	61.24	3,346,594	-1.21(-1.94%)
Jul 08, 2008	62.45	63.46	62.07	62.45	3,701,268	+0.80(+1.30%)
Jul 07, 2008	62.89	63.29	61.28	61.65	2,568,497	-1.44(-2.28%)
Jul 04, 2008	63.45	63.86	62.83	63.09	1,376,475	-0.25(-0.39%)
Jul 03, 2008	62.57	63.41	61.98	63.34	3,603,523	+0.84(+1.34%)
Jul 02, 2008	65.25	65.58	62.34	62.50	3,058,331	-1.75(-2.72%)
Jul 01, 2008	63.65	64.25	63.14	64.25	2,573,441	+0.00(+0.00%)
Jun 30, 2008	63.65	64.25	63.14	64.25	2,573,441	+0.18(+0.28%)
Jun 27, 2008	64.00	64.44	63.41	64.07	2,562,268	+0.12(+0.19%)
Jun 26, 2008	64.69	64.69	63.14	63.95	2,420,989	-1.00(-1.54%)
Jun 25, 2008	64.59	65.69	64.50	64.95	2,525,220	+0.99(+1.55%)
Jun 24, 2008	63.90	64.99	63.10	63.96	3,238,710	-0.16(-0.25%)
Jun 23, 2008	65.26	65.79	63.84	64.12	3,229,801	-0.93(-1.43%)
Jun 20, 2008	65.95	66.14	65.05	65.05	7,481,778	-1.35(-2.03%)
Jun 19, 2008	67.40	67.55	66.05	66.40	3,447,590	-1.21(-1.79%)
Jun 18, 2008	68.70	68.70	67.24	67.61	7,582,284	-1.20(-1.74%)
Jun 17, 2008	69.12	69.65	68.66	68.81	1,621,669	+0.04(+0.06%)
Jun 16, 2008	68.00	69.18	67.62	68.77	2,260,828	+0.92(+1.36%)
Jun 13, 2008	67.10	68.14	66.85	67.85	1,612,288	+0.86(+1.28%)
Jun 12, 2008	67.60	68.15	66.75	66.99	2,243,083	-0.51(-0.76%)
Jun 11, 2008	68.24	68.47	67.30	67.50	2,586,827	-0.74(-1.08%)
Jun 10, 2008	68.50	68.95	67.85	68.24	2,902,027	-0.55(-0.80%)
Jun 09, 2008	69.10	69.58	68.55	68.79	1,483,839	-0.24(-0.35%)
Jun 06, 2008	69.99	70.02	68.68	69.03	2,893,581	-1.10(-1.57%)
Jun 05, 2008	69.76	70.59	69.73	70.13	3,396,492	+0.38(+0.54%)
Jun 04, 2008	69.50	69.95	68.92	69.75	2,470,494	-0.15(-0.21%)
Jun 03, 2008	70.90	70.96	69.60	69.90	3,028,024	-1.05(-1.48%)
Jun 02, 2008	71.30	71.47	70.55	70.95	4,071,427	-0.94(-1.31%)
May 30, 2008	70.09	72.11	70.03	71.89	13,458,047	+1.94(+2.77%)
May 29, 2008	68.70	69.95	68.42	69.95	3,266,092	+1.25(+1.82%)
May 28, 2008	69.19	69.82	66.65	68.70	4,861,637	+0.26(+0.38%)
May 27, 2008	68.51	69.41	68.06	68.44	3,356,766	-0.11(-0.16%)
May 26, 2008	68.60	69.00	68.09	68.55	1,035,398	+0.19(+0.28%)
May 23, 2008	68.35	68.82	67.89	68.36	2,838,359	-0.13(-0.19%)
May 22, 2008	67.54	69.79	67.13	68.49	3,944,279	+1.39(+2.07%)
May 21, 2008	68.35	68.94	66.99	67.10	2,920,726	-1.14(-1.67%)
May 20, 2008	68.67	68.97	68.13	68.24	2,825,422	-0.88(-1.27%)
May 19, 2008	69.03	69.56	68.35	69.12	2,421,303	+0.00(+0.00%)
May 16, 2008	69.03	69.56	68.35	69.12	2,421,303	+0.61(+0.89%)
May 15, 2008	67.89	68.84	67.60	68.51	2,692,785	+0.94(+1.39%)
May 14, 2008	67.18	67.94	67.15	67.57	2,304,581	+0.57(+0.85%)
May 13, 2008	67.10	67.25	66.75	67.00	1,843,986	-0.05(-0.07%)
May 12, 2008	67.11	67.72	66.67	67.05	2,354,496	-0.12(-0.18%)
May 09, 2008	66.41	67.80	66.15	67.17	2,364,977	+0.37(+0.55%)
May 08, 2008	66.80	67.06	66.51	66.80	3,661,553	+0.00(+0.00%)
May 07, 2008	67.56	67.56	66.76	66.80	2,752,576	-0.60(-0.89%)
May 06, 2008	66.95	67.69	66.61	67.40	1,493,377	+0.00(+0.00%)
May 05, 2008	68.71	68.72	67.20	67.40	2,215,383	-1.22(-1.78%)
May 02, 2008	68.87	69.10	67.90	68.62	1,970,557	+0.61(+0.90%)