United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.16	33.01	32.12	32.98	2,245,200	+0.91(+2.84%)
Aug 30, 2004	32.12	32.82	31.83	32.07	2,040,155	-0.38(-1.18%)
Aug 27, 2004	31.74	32.83	31.58	32.45	1,795,936	+0.93(+2.95%)
Aug 26, 2004	32.03	32.16	31.30	31.52	2,831,236	-0.50(-1.56%)
Aug 25, 2004	31.81	32.14	30.91	32.02	3,055,084	+0.21(+0.67%)
Aug 24, 2004	32.50	32.75	31.57	31.81	3,241,214	-0.36(-1.11%)
Aug 23, 2004	33.77	34.00	32.05	32.16	3,538,709	-1.43(-4.26%)
Aug 20, 2004	33.06	33.73	32.67	33.59	2,570,005	+0.54(+1.62%)
Aug 19, 2004	33.08	33.54	32.63	33.06	2,380,293	-0.07(-0.22%)
Aug 18, 2004	32.87	33.24	32.18	33.13	3,294,379	+0.08(+0.24%)
Aug 17, 2004	33.34	33.75	32.77	33.05	2,662,342	-0.20(-0.59%)
Aug 16, 2004	31.90	33.32	31.85	33.25	3,117,874	+1.50(+4.73%)
Aug 13, 2004	31.66	32.33	31.50	31.74	2,114,473	+0.27(+0.85%)
Aug 12, 2004	32.56	32.56	31.32	31.48	1,928,455	-1.25(-3.82%)
Aug 11, 2004	32.92	32.92	31.70	32.73	3,202,041	-0.20(-0.60%)
Aug 10, 2004	31.65	32.99	31.57	32.92	3,507,594	+1.69(+5.41%)
Aug 09, 2004	30.65	31.76	30.60	31.24	2,345,485	+0.77(+2.52%)
Aug 06, 2004	31.82	31.99	29.93	30.47	4,751,297	-1.67(-5.20%)
Aug 05, 2004	33.48	33.91	32.08	32.14	2,724,684	-1.38(-4.13%)
Aug 04, 2004	33.10	33.71	32.75	33.52	2,155,885	+0.20(+0.59%)
Aug 03, 2004	33.92	33.99	33.27	33.33	1,978,485	-0.73(-2.15%)
Aug 02, 2004	33.95	34.13	33.39	34.06	1,842,385	-0.02(-0.05%)
Jul 30, 2004	33.68	34.25	33.68	34.08	2,952,002	+0.31(+0.93%)
Jul 29, 2004	32.90	33.84	32.71	33.76	3,290,349	+1.03(+3.14%)
Jul 28, 2004	32.30	32.96	31.41	32.74	5,508,353	+2.30(+7.54%)
Jul 27, 2004	29.98	30.90	29.44	30.44	5,546,743	+0.13(+0.44%)
Jul 26, 2004	30.51	30.83	29.84	30.31	3,186,036	+0.04(+0.12%)
Jul 23, 2004	30.24	30.61	29.71	30.27	2,868,395	-0.57(-1.85%)
Jul 22, 2004	31.15	31.26	29.75	30.84	4,910,901	-0.30(-0.98%)
Jul 21, 2004	32.88	33.05	31.05	31.15	3,615,713	-1.76(-5.35%)
Jul 20, 2004	33.25	33.29	32.54	32.91	2,515,609	-0.34(-1.02%)
Jul 19, 2004	33.19	33.73	32.51	33.25	2,449,574	+0.19(+0.57%)
Jul 16, 2004	33.56	33.80	32.97	33.06	3,214,465	-0.36(-1.07%)
Jul 15, 2004	32.82	33.60	32.39	33.42	4,369,299	+0.60(+1.82%)
Jul 14, 2004	31.70	32.93	31.54	32.82	5,368,111	+1.38(+4.38%)
Jul 13, 2004	31.23	31.66	31.04	31.44	2,638,502	+0.21(+0.69%)
Jul 12, 2004	30.74	31.34	30.11	31.23	2,786,242	+0.51(+1.66%)
Jul 09, 2004	30.20	30.84	29.97	30.72	2,352,760	+0.72(+2.41%)
Jul 08, 2004	31.03	31.03	29.99	29.99	2,422,153	-1.04(-3.34%)
Jul 07, 2004	29.93	31.18	29.93	31.03	2,435,248	+0.98(+3.27%)
Jul 06, 2004	30.10	30.57	29.68	30.05	2,444,090	-0.08(-0.27%)
Jul 02, 2004	30.87	30.87	30.07	30.13	2,553,552	-0.71(-2.32%)
Jul 01, 2004	31.49	31.49	30.74	30.84	3,202,265	-0.54(-1.71%)
Jun 30, 2004	31.27	31.72	30.92	31.38	2,820,939	+0.11(+0.34%)
Jun 29, 2004	29.89	31.40	29.51	31.27	3,977,452	+1.38(+4.63%)
Jun 28, 2004	31.02	31.27	29.89	29.89	3,726,070	-0.71(-2.34%)
Jun 25, 2004	30.24	30.90	30.22	30.60	1,966,397	+0.26(+0.85%)
Jun 24, 2004	30.86	31.05	30.23	30.34	2,935,325	-0.52(-1.68%)
Jun 23, 2004	29.65	31.17	29.60	30.86	4,217,418	+1.21(+4.07%)
Jun 22, 2004	28.88	29.71	28.60	29.65	3,364,331	+0.78(+2.69%)
Jun 21, 2004	28.49	29.19	28.48	28.88	4,124,745	+0.39(+1.38%)
Jun 18, 2004	27.34	28.57	27.19	28.48	4,073,595	+1.14(+4.18%)
Jun 17, 2004	27.23	27.70	26.85	27.34	1,763,702	+0.11(+0.39%)
Jun 16, 2004	26.87	27.43	26.63	27.23	2,245,536	+0.13(+0.46%)
Jun 15, 2004	26.36	27.12	26.15	27.11	3,398,580	+1.29(+4.98%)
Jun 14, 2004	26.43	26.43	25.47	25.82	2,484,718	-0.71(-2.66%)
Jun 10, 2004	26.40	26.57	26.25	26.53	2,381,412	+0.63(+2.45%)
Jun 09, 2004	26.36	26.68	25.87	25.89	3,013,449	-0.98(-3.66%)
Jun 08, 2004	27.14	27.30	26.63	26.88	1,622,566	-0.08(-0.30%)
Jun 07, 2004	26.50	27.03	26.46	26.96	3,149,549	+0.66(+2.51%)
Jun 04, 2004	26.52	26.52	25.94	26.29	2,410,513	+0.21(+0.79%)
Jun 03, 2004	26.80	27.05	25.96	26.09	2,667,267	-0.54(-2.01%)
Jun 02, 2004	27.43	27.46	26.48	26.63	2,846,793	-0.80(-2.90%)