United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	44.71	46.24	44.47	45.79	3,267,181	+1.08(+2.42%)
Dec 30, 2004	46.46	47.09	44.49	44.71	7,222,361	-2.59(-5.48%)
Dec 29, 2004	47.62	47.69	47.13	47.30	1,542,652	-0.44(-0.92%)
Dec 28, 2004	47.04	47.76	46.91	47.74	1,907,077	+0.74(+1.58%)
Dec 27, 2004	47.22	47.93	46.93	47.00	1,382,824	-0.22(-0.47%)
Dec 23, 2004	47.50	48.01	47.09	47.22	1,681,326	-0.27(-0.56%)
Dec 22, 2004	48.02	48.07	47.30	47.49	4,409,816	-0.22(-0.47%)
Dec 21, 2004	46.91	48.30	46.26	47.71	4,016,066	+1.27(+2.73%)
Dec 20, 2004	47.00	47.47	46.16	46.44	3,509,721	-0.38(-0.80%)
Dec 17, 2004	45.96	46.86	45.83	46.82	3,057,211	+0.87(+1.89%)
Dec 16, 2004	46.02	46.86	45.56	45.95	4,080,199	-0.06(-0.14%)
Dec 15, 2004	44.18	46.17	43.80	46.01	4,732,829	+1.96(+4.44%)
Dec 14, 2004	44.68	45.11	43.84	44.06	2,908,799	-0.81(-1.81%)
Dec 13, 2004	43.78	45.12	43.57	44.87	4,036,660	+2.14(+5.00%)
Dec 10, 2004	42.47	43.55	42.22	42.73	3,519,570	+0.28(+0.65%)
Dec 09, 2004	42.06	42.59	41.58	42.46	4,913,139	+0.36(+0.85%)
Dec 08, 2004	42.58	42.58	41.23	42.10	5,336,213	-0.59(-1.38%)
Dec 07, 2004	44.76	44.76	42.53	42.69	5,365,985	-2.21(-4.92%)
Dec 06, 2004	44.86	45.53	44.47	44.90	5,643,333	-0.70(-1.53%)
Dec 03, 2004	44.36	45.75	44.18	45.59	4,697,237	+0.96(+2.16%)
Dec 02, 2004	45.17	45.75	42.97	44.63	9,770,093	-2.03(-4.35%)