United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	168.78	170.73	164.55	165.09	4,256,611	-1.92(-1.15%)
Jun 27, 2008	165.43	169.28	163.24	167.01	5,386,769	+1.43(+0.86%)
Jun 26, 2008	169.73	172.08	164.16	165.59	5,696,540	-5.92(-3.45%)
Jun 25, 2008	170.22	173.32	165.18	171.51	6,126,479	+2.19(+1.29%)
Jun 24, 2008	173.29	175.12	168.60	169.32	6,231,500	-1.35(-0.79%)
Jun 23, 2008	166.14	171.51	166.08	170.67	6,192,115	+7.35(+4.50%)
Jun 20, 2008	166.12	166.62	161.80	163.32	7,523,447	+0.55(+0.34%)
Jun 19, 2008	159.45	164.25	158.38	162.76	7,437,105	+6.59(+4.22%)
Jun 18, 2008	151.00	157.38	151.00	156.18	4,356,605	+4.42(+2.91%)
Jun 17, 2008	154.57	157.23	151.08	151.75	4,635,406	-2.66(-1.72%)
Jun 16, 2008	155.46	158.46	154.09	154.42	3,162,054	-1.59(-1.02%)
Jun 13, 2008	150.61	156.67	150.23	156.01	5,536,603	+7.17(+4.82%)
Jun 12, 2008	155.60	155.60	146.44	148.83	6,903,184	-5.25(-3.41%)
Jun 11, 2008	158.59	159.47	152.62	154.09	6,712,889	-3.53(-2.24%)
Jun 10, 2008	159.54	163.08	155.58	157.62	6,511,711	-7.04(-4.28%)
Jun 09, 2008	163.02	165.95	160.95	164.66	5,231,918	+3.59(+2.23%)
Jun 06, 2008	162.33	165.78	160.29	161.06	5,908,201	-2.57(-1.57%)
Jun 05, 2008	158.14	164.92	156.58	163.64	8,190,160	+8.87(+5.73%)
Jun 04, 2008	157.00	160.36	154.24	154.76	4,890,208	-2.99(-1.90%)
Jun 03, 2008	155.18	160.49	154.49	157.76	6,982,274	+4.20(+2.73%)
Jun 02, 2008	153.68	156.97	151.90	153.56	3,846,099	-0.75(-0.49%)
May 30, 2008	154.12	157.96	153.69	154.31	6,012,428	+1.89(+1.24%)
May 29, 2008	155.34	156.57	151.46	152.42	5,029,965	-4.54(-2.89%)
May 28, 2008	151.01	157.41	151.00	156.95	4,816,611	+5.91(+3.92%)
May 27, 2008	153.89	153.90	148.49	151.04	5,538,746	-2.84(-1.85%)
May 26, 2008	153.92	155.46	148.23	153.88	0	+0.00(+0.00%)
May 23, 2008	153.92	155.46	148.23	153.88	6,679,847	+0.07(+0.05%)
May 22, 2008	158.22	162.63	152.25	153.81	8,722,284	-3.53(-2.24%)
May 21, 2008	163.91	165.78	157.24	157.34	6,933,584	-7.08(-4.30%)
May 20, 2008	159.93	164.54	156.37	164.41	6,785,414	+3.39(+2.11%)
May 19, 2008	162.75	165.60	160.15	161.02	5,623,191	-0.94(-0.58%)
May 16, 2008	158.29	162.01	158.29	161.96	5,376,179	+4.16(+2.64%)
May 15, 2008	154.31	158.32	154.31	157.79	5,276,929	+4.14(+2.69%)
May 14, 2008	155.32	158.04	153.09	153.66	5,256,384	-1.28(-0.82%)
May 13, 2008	153.34	154.94	151.39	154.94	3,757,580	+1.46(+0.95%)
May 12, 2008	153.32	154.21	149.86	153.48	4,678,964	+0.59(+0.39%)
May 09, 2008	154.12	154.12	148.16	152.89	7,304,707	-1.96(-1.26%)
May 08, 2008	150.77	155.45	150.22	154.85	4,989,098	+5.00(+3.33%)
May 07, 2008	150.44	154.04	147.42	149.85	6,499,126	-0.84(-0.56%)
May 06, 2008	147.95	154.57	147.12	150.69	7,509,669	+1.62(+1.08%)
May 05, 2008	141.11	149.11	140.50	149.07	6,947,161	+8.75(+6.23%)
May 02, 2008	137.15	141.13	135.13	140.33	4,895,192	+4.82(+3.56%)
May 01, 2008	137.14	138.00	131.79	135.50	6,530,164	-2.05(-1.49%)
Apr 30, 2008	136.68	139.72	135.55	137.55	5,302,992	+2.32(+1.72%)
Apr 29, 2008	133.05	137.03	131.56	135.22	6,736,401	-1.47(-1.08%)
Apr 28, 2008	137.10	137.55	133.34	136.70	3,944,080	+0.46(+0.34%)
Apr 25, 2008	132.74	136.25	129.79	136.24	3,911,274	+3.21(+2.41%)
Apr 24, 2008	136.41	136.96	130.89	133.03	5,016,983	-2.85(-2.10%)
Apr 23, 2008	137.81	138.49	135.39	135.88	4,763,877	-1.44(-1.05%)
Apr 22, 2008	139.74	141.13	136.31	137.32	4,851,706	-2.90(-2.07%)
Apr 21, 2008	136.70	140.44	136.70	140.22	4,349,110	+2.14(+1.55%)
Apr 18, 2008	136.51	141.37	135.48	138.08	5,975,347	-0.21(-0.15%)
Apr 17, 2008	135.56	139.37	134.13	138.29	6,673,964	-0.53(-0.38%)
Apr 16, 2008	132.67	139.16	132.57	138.82	7,320,123	+7.81(+5.96%)
Apr 15, 2008	129.55	132.10	128.15	131.01	4,328,366	+2.45(+1.90%)
Apr 14, 2008	126.87	129.32	125.33	128.56	3,971,321	+1.33(+1.05%)
Apr 11, 2008	126.97	129.91	126.66	127.23	5,148,644	-2.99(-2.30%)
Apr 10, 2008	126.59	130.44	125.08	130.22	4,893,500	+3.68(+2.91%)
Apr 09, 2008	129.50	129.94	125.72	126.54	4,511,815	-3.50(-2.69%)
Apr 08, 2008	127.31	130.66	127.14	130.04	5,622,197	+1.64(+1.27%)
Apr 07, 2008	128.74	132.30	126.15	128.41	10,310,803	+2.70(+2.15%)
Apr 04, 2008	123.33	126.86	122.10	125.71	6,318,823	+2.49(+2.02%)
Apr 03, 2008	119.01	125.07	118.75	123.22	5,786,754	+2.82(+2.34%)
Apr 02, 2008	117.58	121.06	116.55	120.39	6,119,317	+1.88(+1.58%)
Apr 01, 2008	112.01	118.68	109.00	118.52	8,728,040	+5.17(+4.56%)
Mar 31, 2008	112.44	114.63	110.33	113.35	4,621,109	+1.05(+0.94%)
Mar 28, 2008	110.65	113.66	110.65	112.30	5,405,085	+3.73(+3.43%)
Mar 27, 2008	112.70	112.85	108.19	108.57	3,991,971	-4.39(-3.88%)
Mar 26, 2008	110.93	114.01	108.47	112.96	5,931,574	+1.67(+1.50%)
Mar 25, 2008	108.09	112.92	107.10	111.29	5,500,645	+5.42(+5.11%)
Mar 24, 2008	103.19	109.31	102.76	105.88	5,341,125	+3.54(+3.46%)
Mar 21, 2008	98.33	104.09	96.23	102.34	7,556,445	+0.00(+0.00%)
Mar 20, 2008	98.33	104.09	96.23	102.34	7,555,773	+4.18(+4.26%)
Mar 19, 2008	107.17	110.26	97.89	98.16	6,955,212	-9.30(-8.66%)
Mar 18, 2008	102.76	108.17	102.48	107.46	5,073,436	+6.34(+6.27%)
Mar 17, 2008	102.37	103.81	98.50	101.11	5,796,929	-4.00(-3.81%)
Mar 14, 2008	106.75	107.89	102.39	105.12	7,305,992	+0.29(+0.27%)
Mar 13, 2008	99.42	105.70	97.54	104.83	6,505,231	+3.81(+3.78%)
Mar 12, 2008	100.34	102.82	99.63	101.02	3,817,885	+1.01(+1.01%)
Mar 11, 2008	94.85	100.29	94.85	100.00	4,485,808	+7.44(+8.04%)
Mar 10, 2008	98.27	98.68	92.22	92.56	4,565,154	-5.07(-5.19%)
Mar 07, 2008	98.97	101.77	96.40	97.63	5,054,551	-2.56(-2.55%)
Mar 06, 2008	101.77	103.50	99.78	100.18	4,268,677	-2.29(-2.23%)
Mar 05, 2008	98.20	102.47	97.99	102.47	4,903,312	+4.92(+5.05%)
Mar 04, 2008	95.20	98.93	95.05	97.55	5,622,146	+1.30(+1.35%)
Mar 03, 2008	96.98	98.44	94.37	96.25	5,508,674	-0.64(-0.66%)
Feb 29, 2008	101.41	101.63	95.39	96.90	6,423,158	-5.85(-5.70%)
Feb 28, 2008	99.43	103.17	98.75	102.75	5,102,046	+2.49(+2.49%)
Feb 27, 2008	101.01	102.80	99.26	100.25	4,859,688	-1.88(-1.84%)
Feb 26, 2008	100.32	103.99	100.07	102.13	6,970,540	+1.13(+1.11%)
Feb 25, 2008	97.03	101.62	96.15	101.01	4,169,912	+4.07(+4.19%)
Feb 22, 2008	96.26	98.16	93.08	96.94	6,488,875	+0.88(+0.92%)
Feb 21, 2008	100.49	101.08	95.42	96.06	8,071,774	-4.27(-4.26%)
Feb 20, 2008	94.83	100.86	93.63	100.33	6,287,907	+4.84(+5.07%)
Feb 19, 2008	95.97	98.24	94.36	95.48	7,100,520	+2.47(+2.66%)
Feb 18, 2008	92.27	93.70	90.64	93.01	0	+0.00(+0.00%)
Feb 15, 2008	92.27	93.70	90.64	93.01	4,336,310	+0.19(+0.20%)
Feb 14, 2008	93.77	95.05	91.73	92.82	5,333,272	-0.75(-0.80%)
Feb 13, 2008	89.87	94.43	89.49	93.57	4,768,637	+4.69(+5.28%)
Feb 12, 2008	90.93	93.26	88.17	88.88	4,282,579	-0.71(-0.79%)
Feb 11, 2008	89.06	90.19	87.34	89.59	3,488,393	+1.14(+1.29%)
Feb 08, 2008	85.70	89.14	85.63	88.44	4,276,745	+1.87(+2.16%)
Feb 07, 2008	85.52	87.81	82.62	86.58	6,180,246	+0.96(+1.13%)
Feb 06, 2008	88.69	89.31	84.98	85.61	4,846,118	-2.10(-2.39%)
Feb 05, 2008	89.47	90.63	87.26	87.71	4,842,234	-3.90(-4.26%)
Feb 04, 2008	95.60	96.45	91.62	91.62	3,964,136	-4.17(-4.36%)
Feb 01, 2008	93.15	97.87	93.15	95.79	6,240,325	+4.69(+5.15%)
Jan 31, 2008	88.38	91.23	86.03	91.10	9,035,816	-0.09(-0.10%)
Jan 30, 2008	89.89	93.99	87.57	91.19	7,568,819	-0.46(-0.51%)
Jan 29, 2008	92.28	94.15	88.91	91.65	10,827,451	-6.69(-6.80%)
Jan 28, 2008	95.73	98.34	93.90	98.34	3,878,256	+0.97(+0.99%)
Jan 25, 2008	98.02	102.36	95.65	97.38	5,738,517	+0.48(+0.50%)
Jan 24, 2008	93.89	99.16	92.89	96.90	7,419,726	+3.82(+4.10%)
Jan 23, 2008	86.68	93.67	81.40	93.08	9,691,981	+1.98(+2.18%)
Jan 22, 2008	86.03	94.77	86.03	91.10	8,521,952	-2.47(-2.64%)
Jan 21, 2008	89.59	94.22	89.16	93.56	0	+0.00(+0.00%)
Jan 18, 2008	89.59	94.22	89.16	93.56	6,775,697	+4.84(+5.46%)
Jan 17, 2008	95.98	97.53	88.72	88.72	6,771,825	-6.70(-7.02%)
Jan 16, 2008	93.42	98.94	91.13	95.42	6,941,647	-0.06(-0.07%)
Jan 15, 2008	99.29	99.29	92.82	95.48	4,236,489	-4.87(-4.85%)
Jan 14, 2008	96.83	101.05	95.56	100.35	3,790,469	+5.13(+5.39%)
Jan 11, 2008	97.07	99.10	94.27	95.23	4,228,133	-2.73(-2.79%)
Jan 10, 2008	89.95	100.20	89.44	97.96	7,751,989	+7.51(+8.30%)
Jan 09, 2008	88.02	90.46	85.77	90.45	5,017,839	+2.31(+2.63%)
Jan 08, 2008	91.19	94.67	87.72	88.14	4,596,175	-2.41(-2.66%)
Jan 07, 2008	95.48	95.59	86.42	90.55	6,248,375	-4.20(-4.43%)
Jan 04, 2008	98.74	98.81	93.87	94.75	4,542,265	-5.68(-5.66%)
Jan 03, 2008	102.07	103.06	99.30	100.43	3,549,179	-1.10(-1.08%)
Jan 02, 2008	107.74	108.94	99.57	101.53	6,019,974	-6.50(-6.01%)
Jan 01, 2008	106.46	108.22	105.66	108.03	0	+0.00(+0.00%)
Dec 31, 2007	106.46	108.22	105.66	108.03	2,220,927	+1.02(+0.95%)
Dec 28, 2007	106.48	107.22	105.13	107.01	2,204,528	+2.32(+2.22%)
Dec 27, 2007	106.32	107.07	104.69	104.69	2,643,289	-2.56(-2.38%)
Dec 26, 2007	104.24	107.47	102.62	107.24	2,596,308	+3.98(+3.85%)
Dec 24, 2007	103.63	104.69	102.30	103.27	1,211,169	+0.32(+0.31%)
Dec 21, 2007	98.33	102.94	97.72	102.94	4,850,839	+5.77(+5.94%)
Dec 20, 2007	94.92	97.51	93.66	97.17	2,480,196	+3.13(+3.33%)
Dec 19, 2007	92.60	95.55	91.64	94.05	2,659,590	+0.57(+0.61%)
Dec 18, 2007	94.05	94.16	90.24	93.47	3,133,285	+0.29(+0.32%)
Dec 17, 2007	96.53	96.53	92.54	93.18	3,364,323	-3.97(-4.08%)
Dec 14, 2007	98.09	98.62	95.92	97.15	2,491,880	-1.47(-1.49%)
Dec 13, 2007	100.09	100.24	95.82	98.62	4,555,551	-2.54(-2.51%)
Dec 12, 2007	97.55	101.61	96.49	101.16	8,144,827	+6.45(+6.81%)
Dec 11, 2007	96.74	99.90	94.48	94.71	7,746,586	-2.02(-2.09%)
Dec 10, 2007	92.60	97.58	92.60	96.73	5,577,033	+4.13(+4.46%)
Dec 07, 2007	90.55	93.35	88.45	92.60	3,957,956	+2.72(+3.02%)
Dec 06, 2007	86.67	90.44	85.92	89.88	3,487,297	+3.50(+4.05%)
Dec 05, 2007	84.93	87.39	84.93	86.38	2,318,109	+2.39(+2.85%)
Dec 04, 2007	84.39	85.11	83.31	83.99	2,331,556	-1.08(-1.27%)
Dec 03, 2007	87.97	87.97	84.54	85.07	2,912,929	-2.22(-2.55%)
Nov 30, 2007	90.61	90.99	86.19	87.29	4,570,594	+0.03(+0.03%)
Nov 29, 2007	85.81	88.32	84.36	87.26	3,337,797	+1.35(+1.57%)
Nov 28, 2007	81.80	87.03	81.42	85.92	4,269,615	+4.80(+5.91%)
Nov 27, 2007	80.68	81.71	79.47	81.12	3,401,177	+1.01(+1.26%)
Nov 26, 2007	83.99	84.49	79.64	80.11	5,469,714	-3.79(-4.52%)
Nov 23, 2007	82.80	84.59	81.81	83.90	2,281,277	+2.47(+3.03%)
Nov 21, 2007	77.25	83.09	75.99	81.43	8,554,239	+3.70(+4.76%)
Nov 20, 2007	77.49	80.28	76.44	77.73	6,072,424	+0.52(+0.67%)
Nov 19, 2007	80.40	81.31	76.19	77.21	5,494,039	-2.82(-3.53%)
Nov 16, 2007	81.22	81.75	78.12	80.04	3,389,861	-0.80(-0.98%)
Nov 15, 2007	82.08	82.30	79.35	80.83	4,726,316	-1.41(-1.72%)
Nov 14, 2007	82.80	85.17	81.32	82.24	3,811,763	+1.07(+1.32%)
Nov 13, 2007	80.05	81.63	78.80	81.17	4,648,087	+2.57(+3.27%)
Nov 12, 2007	83.73	83.74	77.87	78.60	7,062,034	-5.44(-6.47%)
Nov 09, 2007	86.83	86.84	83.99	84.04	4,801,441	-3.77(-4.29%)
Nov 08, 2007	89.44	90.48	85.03	87.81	5,036,747	-0.52(-0.59%)
Nov 07, 2007	92.03	92.03	88.13	88.33	3,727,218	-4.79(-5.14%)
Nov 06, 2007	91.31	93.37	89.69	93.12	3,622,823	+2.99(+3.32%)
Nov 05, 2007	90.35	91.39	87.84	90.12	4,137,179	-0.29(-0.33%)
Nov 02, 2007	89.94	91.94	87.77	90.42	4,671,271	+0.98(+1.10%)
Nov 01, 2007	95.04	95.71	88.72	89.44	5,215,656	-6.97(-7.23%)
Oct 31, 2007	93.90	97.32	92.88	96.40	4,262,150	+2.93(+3.14%)
Oct 30, 2007	94.63	97.18	93.04	93.47	5,511,934	-7.04(-7.00%)
Oct 29, 2007	99.53	102.46	98.82	100.51	4,444,848	+1.09(+1.10%)
Oct 26, 2007	94.48	99.47	93.96	99.42	3,824,060	+5.62(+5.99%)
Oct 25, 2007	94.13	96.04	93.05	93.80	2,993,806	-0.44(-0.46%)
Oct 24, 2007	93.99	95.98	92.70	94.24	3,408,541	-0.64(-0.68%)
Oct 23, 2007	94.51	95.87	93.28	94.89	3,177,418	+0.75(+0.80%)
Oct 22, 2007	92.11	94.17	91.21	94.14	3,615,489	+0.33(+0.35%)
Oct 19, 2007	97.16	97.83	93.64	93.80	3,269,867	-3.80(-3.89%)
Oct 18, 2007	94.45	98.39	94.30	97.60	3,046,019	+2.01(+2.10%)
Oct 17, 2007	95.14	97.48	94.55	95.59	4,383,598	+2.31(+2.47%)
Oct 16, 2007	95.60	96.07	92.47	93.29	4,233,423	-3.83(-3.95%)
Oct 15, 2007	95.57	99.59	95.09	97.12	5,182,205	+2.35(+2.48%)
Oct 12, 2007	93.81	94.77	92.97	94.77	2,911,866	-0.57(-0.60%)
Oct 11, 2007	97.19	98.76	93.90	95.34	3,010,305	-1.27(-1.31%)
Oct 10, 2007	96.40	97.71	95.58	96.61	2,542,879	+0.55(+0.58%)
Oct 09, 2007	94.59	96.43	93.87	96.06	3,471,331	+1.81(+1.92%)
Oct 08, 2007	93.52	95.93	93.02	94.24	2,207,146	+0.17(+0.18%)
Oct 05, 2007	93.37	94.36	91.46	94.07	5,089,671	+1.82(+1.98%)
Oct 04, 2007	93.97	94.81	91.90	92.25	5,682,843	-3.67(-3.83%)
Oct 03, 2007	97.44	98.16	95.56	95.92	2,492,553	-2.56(-2.60%)
Oct 02, 2007	96.81	99.59	96.32	98.49	4,102,915	+2.64(+2.75%)
Oct 01, 2007	95.15	96.20	93.97	95.85	2,423,608	+1.20(+1.26%)
Sep 28, 2007	94.48	95.29	93.72	94.65	2,410,289	-0.09(-0.09%)
Sep 27, 2007	94.91	96.02	93.77	94.74	2,859,777	+0.88(+0.94%)
Sep 26, 2007	94.04	95.41	93.15	93.86	2,787,921	+0.58(+0.62%)
Sep 25, 2007	92.48	93.61	90.80	93.28	2,650,702	+0.30(+0.33%)
Sep 24, 2007	95.02	96.91	91.50	92.97	6,252,089	-0.90(-0.96%)
Sep 21, 2007	93.46	94.55	92.49	93.88	3,944,441	+1.38(+1.50%)
Sep 20, 2007	90.17	93.17	89.27	92.49	5,370,798	+2.85(+3.18%)
Sep 19, 2007	88.13	92.51	87.72	89.64	6,791,676	+2.31(+2.64%)
Sep 18, 2007	82.20	87.60	81.36	87.34	4,483,406	+5.86(+7.19%)
Sep 17, 2007	81.75	82.95	80.88	81.47	2,348,473	-0.40(-0.49%)
Sep 14, 2007	80.41	82.75	79.52	81.88	3,034,094	+1.21(+1.50%)
Sep 13, 2007	80.73	82.40	79.96	80.67	3,444,245	+0.92(+1.15%)
Sep 12, 2007	80.33	81.45	79.48	79.75	4,316,717	-2.35(-2.86%)
Sep 11, 2007	81.35	83.27	81.21	82.10	3,624,555	+0.75(+0.92%)
Sep 10, 2007	84.35	85.15	80.84	81.35	3,933,130	-2.55(-3.04%)
Sep 07, 2007	85.05	85.96	83.50	83.90	4,633,888	-1.66(-1.94%)
Sep 06, 2007	83.76	86.28	84.21	85.56	3,675,816	+1.80(+2.14%)
Sep 05, 2007	84.21	84.63	83.28	83.76	4,156,643	-1.34(-1.57%)
Sep 04, 2007	83.40	86.30	82.64	85.10	3,639,329	+0.69(+0.82%)
Aug 31, 2007	81.76	84.88	81.62	84.41	3,817,624	+3.98(+4.95%)
Aug 30, 2007	80.55	81.04	78.71	80.43	3,009,531	-0.13(-0.16%)
Aug 29, 2007	79.12	80.55	78.20	80.55	3,418,614	+2.31(+2.95%)
Aug 28, 2007	81.78	81.78	77.74	78.25	4,458,503	-4.85(-5.84%)
Aug 27, 2007	83.63	85.40	82.82	83.10	3,131,869	-0.34(-0.41%)
Aug 24, 2007	82.01	83.44	80.48	83.44	3,520,130	+2.31(+2.85%)
Aug 23, 2007	83.72	83.76	79.97	81.13	4,118,589	-1.72(-2.08%)
Aug 22, 2007	80.97	82.85	80.51	82.85	4,537,298	+3.44(+4.33%)
Aug 21, 2007	75.09	79.67	74.60	79.41	4,978,033	+4.07(+5.40%)
Aug 20, 2007	74.31	76.82	73.04	75.35	4,540,532	+1.87(+2.54%)
Aug 17, 2007	75.05	75.79	71.46	73.48	6,185,893	+1.63(+2.26%)
Aug 16, 2007	71.66	72.37	66.48	71.85	7,906,889	-0.47(-0.65%)
Aug 15, 2007	77.64	77.95	71.71	72.33	5,370,490	-4.56(-5.93%)
Aug 14, 2007	79.07	79.56	76.19	76.88	3,779,253	-1.49(-1.90%)
Aug 13, 2007	78.62	80.59	78.31	78.37	4,236,333	+0.95(+1.22%)
Aug 10, 2007	75.18	78.56	74.16	77.43	7,688,286	+1.80(+2.37%)
Aug 09, 2007	79.96	80.93	75.49	75.63	8,428,395	-7.01(-8.49%)
Aug 08, 2007	83.09	85.55	81.93	82.65	4,071,021	+0.26(+0.31%)
Aug 07, 2007	82.15	83.99	80.15	82.39	5,708,254	+0.23(+0.28%)
Aug 06, 2007	81.85	82.36	77.75	82.15	5,921,408	+0.12(+0.14%)
Aug 03, 2007	82.66	85.45	81.98	82.04	4,075,189	-3.41(-3.99%)
Aug 02, 2007	85.52	86.89	84.58	85.45	4,402,648	+0.03(+0.03%)
Aug 01, 2007	87.39	88.13	82.56	85.42	6,552,412	-2.39(-2.73%)
Jul 31, 2007	90.70	91.79	87.82	87.82	3,760,158	-1.89(-2.11%)
Jul 30, 2007	87.60	90.50	87.33	89.71	10,510,819	+2.39(+2.74%)
Jul 27, 2007	89.07	91.52	87.01	87.32	4,052,768	-1.75(-1.97%)
Jul 26, 2007	91.62	91.92	86.66	89.07	5,445,732	-3.89(-4.18%)
Jul 25, 2007	95.38	96.05	91.46	92.96	4,420,990	-2.12(-2.23%)
Jul 24, 2007	96.94	97.77	94.48	95.07	4,085,362	+0.38(+0.40%)
Jul 23, 2007	95.23	95.85	94.08	94.70	2,844,443	+0.59(+0.63%)
Jul 20, 2007	97.60	97.60	93.90	94.11	4,469,268	-4.67(-4.73%)
Jul 19, 2007	101.05	101.58	97.18	98.78	4,379,662	-3.28(-3.21%)
Jul 18, 2007	100.64	102.17	100.17	102.06	2,231,546	+0.62(+0.62%)
Jul 17, 2007	102.87	102.87	101.02	101.44	2,458,304	-0.84(-0.82%)
Jul 16, 2007	103.97	103.97	100.92	102.28	2,013,491	-1.46(-1.40%)
Jul 13, 2007	102.75	103.97	101.92	103.73	2,208,153	+1.51(+1.48%)
Jul 12, 2007	100.60	102.26	99.27	102.22	2,824,744	+2.95(+2.97%)
Jul 11, 2007	99.17	100.30	97.83	99.27	2,997,332	+1.22(+1.25%)
Jul 10, 2007	100.86	101.00	97.83	98.05	2,793,070	-2.98(-2.95%)
Jul 09, 2007	102.21	102.97	100.84	101.02	1,607,251	-0.18(-0.18%)
Jul 06, 2007	100.96	102.06	100.11	101.20	1,902,488	+0.63(+0.63%)
Jul 05, 2007	99.49	100.61	99.30	100.57	2,084,533	+0.83(+0.83%)
Jul 03, 2007	100.07	100.28	99.05	99.74	999,371	-0.21(-0.21%)