United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.96	22.30	21.90	22.20	625,768	+0.22(+1.02%)
Nov 26, 2003	21.44	21.98	21.44	21.98	4,675,636	+0.57(+2.67%)
Nov 25, 2003	20.82	21.57	20.77	21.41	5,222,162	+0.68(+3.28%)
Nov 24, 2003	20.57	20.95	20.43	20.73	1,644,727	+0.27(+1.31%)
Nov 21, 2003	20.16	20.50	20.13	20.46	1,023,995	+0.30(+1.51%)
Nov 20, 2003	20.19	20.37	20.19	20.16	1,019,294	-0.07(-0.35%)
Nov 19, 2003	20.19	20.23	20.12	20.23	975,420	-0.05(-0.26%)
Nov 18, 2003	20.49	20.56	20.14	20.28	1,301,791	-0.13(-0.61%)
Nov 17, 2003	20.47	20.68	20.25	20.41	2,492,665	-0.38(-1.85%)
Nov 14, 2003	21.09	21.76	20.66	20.79	3,248,378	-0.31(-1.48%)
Nov 13, 2003	20.77	21.13	20.65	21.10	2,081,455	+0.29(+1.37%)
Nov 12, 2003	21.13	21.40	20.63	20.82	4,181,154	-0.36(-1.69%)
Nov 11, 2003	20.98	21.52	21.15	21.18	2,975,506	+0.20(+0.94%)
Nov 10, 2003	21.73	21.73	20.98	20.98	2,546,053	-0.82(-3.77%)
Nov 07, 2003	21.91	21.98	21.60	21.80	1,867,680	+0.00(+0.00%)
Nov 06, 2003	21.45	21.88	21.40	21.80	1,717,254	+0.35(+1.62%)
Nov 05, 2003	21.23	21.59	21.40	21.45	2,546,948	-0.10(-0.46%)
Nov 04, 2003	21.23	21.59	21.01	21.55	1,779,372	+0.27(+1.26%)
Nov 03, 2003	21.13	21.35	20.96	21.28	1,919,417	+0.15(+0.72%)
Oct 31, 2003	21.00	21.57	20.74	21.13	4,195,481	+0.19(+0.90%)
Oct 30, 2003	19.91	21.18	19.77	20.94	4,600,423	+1.51(+7.77%)
Oct 29, 2003	19.48	20.00	18.76	19.43	3,781,025	-0.25(-1.27%)
Oct 28, 2003	18.62	19.79	18.72	19.68	4,605,683	+1.06(+5.71%)
Oct 27, 2003	18.01	18.72	17.97	18.62	1,220,869	+0.71(+3.99%)
Oct 24, 2003	17.89	18.04	17.69	17.91	777,202	+0.02(+0.10%)
Oct 23, 2003	18.12	18.15	17.57	17.89	1,483,780	-0.23(-1.28%)
Oct 22, 2003	18.43	18.49	18.03	18.12	1,049,178	-0.51(-2.73%)
Oct 21, 2003	18.24	18.72	18.24	18.63	1,338,390	+0.30(+1.66%)
Oct 20, 2003	18.01	18.40	17.96	18.32	1,051,976	+0.31(+1.74%)
Oct 17, 2003	18.26	18.30	18.04	18.01	784,365	-0.24(-1.32%)
Oct 16, 2003	18.13	18.46	18.03	18.25	1,393,904	-0.03(-0.15%)
Oct 15, 2003	18.46	19.02	18.25	18.28	3,071,649	-0.18(-0.97%)
Oct 14, 2003	17.72	18.67	17.71	18.46	2,290,642	+0.80(+4.50%)
Oct 13, 2003	17.43	17.78	17.42	17.66	752,578	+0.23(+1.33%)
Oct 10, 2003	17.50	17.90	17.42	17.43	1,276,160	-0.13(-0.76%)
Oct 09, 2003	17.42	17.64	17.39	17.57	730,753	+0.24(+1.39%)
Oct 08, 2003	17.47	17.64	17.16	17.32	1,097,865	-0.02(-0.10%)
Oct 07, 2003	17.35	17.45	17.09	17.34	1,482,436	-0.01(-0.05%)
Oct 06, 2003	17.42	17.55	17.31	17.35	879,724	-0.16(-0.92%)
Oct 03, 2003	17.65	17.65	17.45	17.51	1,531,795	+0.26(+1.50%)
Oct 02, 2003	16.61	17.56	16.60	17.25	2,701,963	+0.47(+2.82%)
Oct 01, 2003	16.65	17.23	16.65	16.78	2,355,446	+0.36(+2.18%)
Sep 30, 2003	16.67	16.67	16.09	16.42	1,662,075	-0.34(-2.03%)
Sep 29, 2003	16.86	16.86	16.51	16.76	1,175,092	-0.04(-0.27%)
Sep 26, 2003	16.87	17.06	16.56	16.81	1,970,426	-0.05(-0.32%)
Sep 25, 2003	17.87	17.87	16.83	16.86	2,645,218	-1.02(-5.70%)
Sep 24, 2003	17.58	17.91	17.43	17.88	3,466,518	+0.41(+2.35%)
Sep 23, 2003	17.05	17.60	16.91	17.47	1,156,961	+0.43(+2.52%)
Sep 22, 2003	17.51	17.35	17.00	17.04	888,454	-0.47(-2.70%)
Sep 19, 2003	17.09	17.63	17.03	17.51	1,991,356	+0.29(+1.71%)
Sep 18, 2003	17.11	17.38	17.03	17.22	1,110,960	+0.19(+1.10%)
Sep 17, 2003	17.40	17.41	17.03	17.03	882,299	-0.50(-2.85%)
Sep 16, 2003	17.16	17.18	17.09	17.53	1,026,457	+0.38(+2.19%)
Sep 15, 2003	17.44	17.44	16.98	17.15	1,429,608	-0.29(-1.64%)
Sep 12, 2003	16.89	17.74	16.73	17.44	2,724,796	+0.95(+5.74%)
Sep 11, 2003	16.50	16.63	16.26	16.49	1,116,780	+0.08(+0.49%)
Sep 10, 2003	16.84	16.89	16.39	16.41	1,502,471	-0.44(-2.60%)
Sep 09, 2003	16.81	16.99	16.59	16.85	1,205,536	+0.02(+0.11%)
Sep 08, 2003	16.51	17.07	16.43	16.83	1,327,869	+0.38(+2.34%)
Sep 05, 2003	16.57	17.01	16.41	16.45	1,681,102	-0.18(-1.07%)
Sep 04, 2003	16.39	16.65	16.26	16.63	1,051,192	+0.22(+1.36%)
Sep 03, 2003	16.40	16.63	16.23	16.40	1,357,305	-0.04(-0.22%)