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%)