United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.22	39.22	38.02	38.11	3,613,139	-1.20(-3.05%)
Jul 28, 2005	38.69	39.78	38.69	39.30	4,946,269	+0.80(+2.07%)
Jul 27, 2005	39.03	39.09	38.12	38.51	5,197,315	-0.53(-1.35%)
Jul 26, 2005	37.26	39.29	36.36	39.04	10,639,969	+1.84(+4.95%)
Jul 25, 2005	38.06	38.33	37.12	37.19	5,365,537	-0.83(-2.19%)
Jul 22, 2005	37.44	39.00	37.44	38.03	6,844,840	+1.24(+3.38%)
Jul 21, 2005	35.77	37.35	35.60	36.78	9,074,596	+1.01(+2.82%)
Jul 20, 2005	34.18	36.01	34.04	35.77	7,106,183	+1.60(+4.68%)
Jul 19, 2005	33.25	34.62	32.74	34.17	6,983,738	+1.13(+3.41%)
Jul 18, 2005	32.88	33.55	32.69	33.05	4,772,003	-0.30(-0.91%)
Jul 15, 2005	33.58	33.83	33.07	33.35	2,977,969	-0.20(-0.59%)
Jul 14, 2005	34.31	34.54	33.15	33.55	5,002,231	-0.63(-1.83%)
Jul 13, 2005	34.09	34.17	33.44	34.17	4,824,048	+0.07(+0.21%)
Jul 12, 2005	33.73	34.38	33.23	34.10	7,452,477	+0.35(+1.03%)
Jul 11, 2005	33.01	33.90	32.89	33.76	6,250,187	+1.04(+3.17%)
Jul 08, 2005	32.60	33.00	32.34	32.72	4,396,161	+0.29(+0.91%)
Jul 07, 2005	31.76	32.48	31.66	32.42	5,766,562	+0.21(+0.64%)
Jul 06, 2005	31.33	32.70	31.02	32.22	7,591,599	+0.88(+2.82%)
Jul 05, 2005	31.09	31.49	30.82	31.33	2,996,324	+0.24(+0.78%)
Jul 01, 2005	30.87	31.32	30.46	31.09	3,269,867	+0.38(+1.25%)
Jun 30, 2005	31.27	31.71	30.60	30.71	4,381,387	-0.54(-1.72%)
Jun 29, 2005	32.08	32.49	31.07	31.24	7,519,520	-0.03(-0.09%)
Jun 28, 2005	31.36	31.87	31.05	31.27	9,824,041	+0.80(+2.64%)
Jun 27, 2005	32.53	32.53	30.42	30.47	4,289,721	-0.33(-1.07%)
Jun 24, 2005	30.84	31.65	30.55	30.80	6,713,329	-0.62(-1.96%)
Jun 23, 2005	33.07	33.19	31.19	31.41	11,935,380	-2.19(-6.51%)
Jun 22, 2005	34.48	34.66	33.43	33.60	6,873,269	-0.80(-2.34%)
Jun 21, 2005	34.75	35.07	34.30	34.41	5,867,294	-0.80(-2.28%)
Jun 20, 2005	36.39	36.50	35.14	35.21	5,726,717	-1.59(-4.32%)
Jun 17, 2005	37.44	37.87	36.60	36.80	5,408,068	-0.21(-0.56%)
Jun 16, 2005	36.19	37.39	36.10	37.01	8,045,116	+0.63(+1.74%)
Jun 15, 2005	34.84	36.54	34.57	36.37	8,675,362	+2.23(+6.54%)
Jun 14, 2005	34.00	34.16	33.57	34.14	3,394,887	+0.20(+0.58%)
Jun 13, 2005	33.78	34.40	33.44	33.94	4,688,619	+0.04(+0.13%)
Jun 10, 2005	33.77	34.36	33.53	33.90	4,086,802	+0.26(+0.77%)
Jun 09, 2005	34.14	34.28	33.31	33.64	5,279,691	-0.50(-1.47%)
Jun 08, 2005	34.50	34.81	33.95	34.14	4,710,892	-0.38(-1.11%)
Jun 07, 2005	34.26	34.96	34.02	34.52	5,085,055	-0.03(-0.08%)
Jun 06, 2005	35.52	35.60	34.39	34.55	3,918,692	-0.52(-1.48%)
Jun 03, 2005	35.74	36.41	35.05	35.07	3,750,582	-0.56(-1.58%)
Jun 02, 2005	35.74	36.79	35.49	35.63	4,650,677	-0.21(-0.57%)
Jun 01, 2005	35.53	36.23	35.38	35.84	5,148,404	+0.30(+0.85%)
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%)