United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.17	35.81	35.16	35.53	4,487,603	-0.53(-1.46%)
May 27, 2005	36.44	36.72	35.52	36.06	4,644,633	+0.69(+1.95%)
May 26, 2005	34.83	35.48	34.79	35.37	4,546,028	+0.85(+2.46%)
May 25, 2005	34.85	35.11	33.99	34.52	7,786,907	-1.21(-3.38%)
May 24, 2005	36.26	36.51	35.63	35.73	5,373,708	-0.62(-1.70%)
May 23, 2005	35.83	36.83	35.53	36.35	4,060,836	+0.47(+1.32%)
May 20, 2005	36.10	36.45	35.50	35.87	4,475,627	-0.23(-0.64%)
May 19, 2005	36.86	36.86	35.52	36.10	5,872,330	-0.55(-1.49%)
May 18, 2005	35.52	37.39	35.43	36.65	7,892,451	+1.55(+4.43%)
May 17, 2005	34.26	35.25	34.09	35.10	6,556,299	+0.74(+2.16%)
May 16, 2005	33.67	34.49	33.15	34.35	7,475,645	+0.60(+1.77%)
May 13, 2005	35.11	35.38	33.17	33.76	9,069,559	-1.07(-3.08%)
May 12, 2005	37.52	37.52	34.63	34.83	9,393,580	-2.79(-7.41%)
May 11, 2005	37.29	37.79	36.50	37.61	5,208,507	+0.35(+0.93%)
May 10, 2005	39.51	39.51	37.17	37.27	6,097,746	-2.63(-6.58%)
May 09, 2005	39.55	40.34	39.16	39.89	3,761,550	+0.35(+0.88%)
May 06, 2005	39.51	40.11	39.42	39.54	3,471,667	+0.50(+1.28%)
May 05, 2005	40.13	40.50	38.74	39.04	5,038,271	-1.01(-2.52%)
May 04, 2005	39.01	40.20	39.01	40.05	3,845,046	+1.09(+2.80%)
May 03, 2005	38.20	39.28	37.93	38.96	4,068,894	+0.76(+1.99%)
May 02, 2005	38.06	38.28	37.39	38.20	3,173,724	+0.00(+0.00%)
Apr 29, 2005	38.07	38.59	36.64	38.20	6,152,029	+0.84(+2.25%)
Apr 28, 2005	38.24	39.08	37.15	37.36	5,501,413	-0.89(-2.34%)
Apr 27, 2005	39.36	39.37	37.12	38.26	10,752,676	-1.51(-3.80%)
Apr 26, 2005	42.89	43.03	39.76	39.77	9,050,308	-1.71(-4.11%)
Apr 25, 2005	40.79	41.52	39.96	41.47	4,086,578	+0.89(+2.20%)
Apr 22, 2005	41.47	41.99	39.79	40.58	4,398,064	-1.29(-3.07%)
Apr 21, 2005	41.55	42.03	39.85	41.87	5,995,559	+1.05(+2.58%)
Apr 20, 2005	42.22	42.22	40.09	40.81	4,725,890	-0.91(-2.18%)
Apr 19, 2005	40.87	41.81	40.87	41.72	5,563,307	+1.30(+3.23%)
Apr 18, 2005	38.34	40.63	38.28	40.42	8,283,739	+2.08(+5.43%)
Apr 15, 2005	40.21	41.05	37.71	38.34	12,565,178	-1.72(-4.28%)
Apr 14, 2005	41.10	41.28	39.55	40.05	10,455,182	-1.49(-3.59%)
Apr 13, 2005	43.56	43.72	40.72	41.55	7,635,697	-1.99(-4.58%)
Apr 12, 2005	42.98	43.63	42.01	43.54	5,054,500	+0.44(+1.02%)
Apr 11, 2005	43.08	43.45	42.13	43.10	5,443,325	+0.02(+0.04%)
Apr 08, 2005	44.23	44.35	43.02	43.08	6,493,174	-1.90(-4.23%)
Apr 07, 2005	45.39	45.39	44.51	44.99	4,585,313	+0.04(+0.10%)
Apr 06, 2005	43.96	45.43	43.96	44.94	5,809,093	-0.13(-0.30%)
Apr 05, 2005	45.39	45.39	44.28	45.08	4,773,234	+0.40(+0.90%)
Apr 04, 2005	45.66	45.66	44.07	44.67	4,918,512	-1.05(-2.31%)
Apr 01, 2005	45.75	46.62	45.36	45.73	4,846,768	+0.29(+0.65%)
Mar 31, 2005	45.88	46.39	45.23	45.43	5,310,135	+0.22(+0.49%)
Mar 30, 2005	44.76	45.25	43.82	45.21	7,771,461	+0.61(+1.36%)
Mar 29, 2005	46.57	47.53	44.46	44.60	10,271,962	-1.93(-4.15%)
Mar 28, 2005	48.51	48.51	46.38	46.53	7,733,071	-2.14(-4.41%)
Mar 24, 2005	49.36	49.90	48.59	48.68	3,811,021	+0.00(+0.00%)
Mar 23, 2005	49.85	50.56	48.42	48.68	4,308,972	-1.17(-2.35%)
Mar 22, 2005	50.66	51.93	49.72	49.85	5,123,445	-0.55(-1.10%)
Mar 21, 2005	50.44	50.93	49.51	50.40	3,951,710	+0.55(+1.09%)
Mar 18, 2005	50.18	50.61	49.23	49.86	3,468,085	-0.35(-0.69%)
Mar 17, 2005	49.50	50.45	48.92	50.20	3,379,105	+0.84(+1.70%)
Mar 16, 2005	50.26	50.50	48.51	49.36	7,138,530	-1.34(-2.64%)
Mar 15, 2005	49.77	51.41	49.39	50.70	4,647,431	+1.07(+2.16%)
Mar 14, 2005	49.68	50.01	48.85	49.63	5,240,406	-0.89(-1.77%)
Mar 11, 2005	50.30	51.64	50.30	50.53	6,888,603	+1.58(+3.23%)
Mar 10, 2005	49.45	50.12	48.07	48.94	7,689,533	-0.82(-1.65%)
Mar 09, 2005	51.24	51.93	49.50	49.77	5,896,730	-1.01(-1.99%)
Mar 08, 2005	51.91	52.06	50.04	50.78	8,528,853	-1.94(-3.68%)
Mar 07, 2005	53.79	54.17	52.32	52.71	5,686,536	-2.19(-3.99%)
Mar 04, 2005	54.50	55.67	54.20	54.90	6,051,857	+1.61(+3.02%)
Mar 03, 2005	54.59	54.97	52.96	53.30	3,953,836	-0.86(-1.58%)
Mar 02, 2005	52.55	54.22	52.42	54.15	5,323,789	+0.70(+1.30%)