United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	32.21	33.06	32.16	33.02	2,242,263	+0.91(+2.84%)
Aug 30, 2004	32.16	32.86	31.88	32.11	2,037,486	-0.38(-1.18%)
Aug 27, 2004	31.78	32.87	31.63	32.49	1,793,587	+0.93(+2.95%)
Aug 26, 2004	32.07	32.20	31.34	31.56	2,827,532	-0.50(-1.56%)
Aug 25, 2004	31.85	32.18	30.95	32.06	3,051,088	+0.21(+0.67%)
Aug 24, 2004	32.54	32.80	31.62	31.85	3,236,974	-0.36(-1.11%)
Aug 23, 2004	33.82	34.04	32.09	32.21	3,534,080	-1.43(-4.26%)
Aug 20, 2004	33.10	33.77	32.72	33.64	2,566,642	+0.54(+1.62%)
Aug 19, 2004	33.12	33.58	32.67	33.10	2,377,179	-0.07(-0.22%)
Aug 18, 2004	32.91	33.28	32.22	33.17	3,290,069	+0.08(+0.24%)
Aug 17, 2004	33.38	33.79	32.82	33.09	2,658,859	-0.20(-0.59%)
Aug 16, 2004	31.94	33.36	31.89	33.29	3,113,795	+1.50(+4.73%)
Aug 13, 2004	31.71	32.38	31.54	31.79	2,111,707	+0.27(+0.85%)
Aug 12, 2004	32.60	32.60	31.36	31.52	1,925,932	-1.25(-3.82%)
Aug 11, 2004	32.97	32.97	31.74	32.77	3,197,852	-0.20(-0.60%)
Aug 10, 2004	31.69	33.03	31.62	32.97	3,503,005	+1.69(+5.41%)
Aug 09, 2004	30.69	31.80	30.64	31.28	2,342,416	+0.77(+2.52%)
Aug 06, 2004	31.86	32.03	29.97	30.51	4,745,081	-1.67(-5.20%)
Aug 05, 2004	33.52	33.95	32.12	32.18	2,721,119	-1.39(-4.13%)
Aug 04, 2004	33.15	33.75	32.80	33.57	2,153,064	+0.20(+0.59%)
Aug 03, 2004	33.96	34.03	33.32	33.37	1,975,896	-0.73(-2.15%)
Aug 02, 2004	34.00	34.17	33.43	34.10	1,839,975	-0.02(-0.05%)
Jul 30, 2004	33.73	34.29	33.73	34.12	2,948,140	+0.31(+0.93%)
Jul 29, 2004	32.94	33.88	32.75	33.81	3,286,045	+1.03(+3.14%)
Jul 28, 2004	32.34	33.00	31.45	32.78	5,501,146	+2.30(+7.54%)
Jul 27, 2004	30.02	30.94	29.48	30.48	5,539,486	+0.13(+0.44%)
Jul 26, 2004	30.55	30.87	29.88	30.35	3,181,868	+0.04(+0.12%)
Jul 23, 2004	30.28	30.65	29.75	30.31	2,864,642	-0.57(-1.85%)
Jul 22, 2004	31.19	31.30	29.79	30.88	4,904,476	-0.30(-0.98%)
Jul 21, 2004	32.92	33.09	31.09	31.19	3,610,983	-1.76(-5.35%)
Jul 20, 2004	33.29	33.33	32.58	32.95	2,512,318	-0.34(-1.02%)
Jul 19, 2004	33.24	33.77	32.56	33.29	2,446,369	+0.19(+0.57%)
Jul 16, 2004	33.60	33.84	33.01	33.10	3,210,259	-0.36(-1.07%)
Jul 15, 2004	32.86	33.65	32.43	33.46	4,363,583	+0.60(+1.82%)
Jul 14, 2004	31.74	32.98	31.58	32.86	5,361,089	+1.38(+4.38%)
Jul 13, 2004	31.27	31.71	31.08	31.48	2,635,050	+0.21(+0.69%)
Jul 12, 2004	30.78	31.38	30.15	31.27	2,782,597	+0.51(+1.66%)
Jul 09, 2004	30.24	30.88	30.01	30.76	2,349,682	+0.72(+2.41%)
Jul 08, 2004	31.07	31.07	30.03	30.03	2,418,984	-1.04(-3.34%)
Jul 07, 2004	29.97	31.22	29.97	31.07	2,432,062	+0.98(+3.27%)
Jul 06, 2004	30.14	30.61	29.72	30.09	2,440,892	-0.08(-0.27%)
Jul 02, 2004	30.91	30.91	30.10	30.17	2,550,211	-0.72(-2.32%)
Jul 01, 2004	31.54	31.54	30.78	30.88	3,198,075	-0.54(-1.71%)
Jun 30, 2004	31.31	31.76	30.96	31.42	2,817,248	+0.11(+0.34%)
Jun 29, 2004	29.93	31.44	29.55	31.31	3,972,249	+1.39(+4.63%)
Jun 28, 2004	31.06	31.31	29.93	29.93	3,721,196	-0.72(-2.34%)
Jun 25, 2004	30.28	30.94	30.26	30.64	1,963,824	+0.26(+0.85%)
Jun 24, 2004	30.90	31.09	30.27	30.38	2,931,485	-0.52(-1.68%)
Jun 23, 2004	29.69	31.21	29.64	30.90	4,211,901	+1.21(+4.07%)
Jun 22, 2004	28.91	29.75	28.64	29.69	3,359,930	+0.78(+2.69%)
Jun 21, 2004	28.53	29.23	28.52	28.91	4,119,348	+0.39(+1.38%)
Jun 18, 2004	27.38	28.61	27.22	28.52	4,068,266	+1.15(+4.18%)
Jun 17, 2004	27.27	27.73	26.88	27.38	1,761,395	+0.11(+0.39%)
Jun 16, 2004	26.90	27.47	26.66	27.27	2,242,598	+0.13(+0.46%)
Jun 15, 2004	26.39	27.15	26.19	27.14	3,394,134	+1.29(+4.98%)
Jun 14, 2004	26.46	26.46	25.51	25.85	2,481,468	-0.71(-2.66%)
Jun 10, 2004	26.44	26.61	26.28	26.56	2,378,297	+0.64(+2.45%)
Jun 09, 2004	26.39	26.71	25.91	25.93	3,009,506	-0.98(-3.66%)
Jun 08, 2004	27.18	27.33	26.66	26.91	1,620,443	-0.08(-0.30%)
Jun 07, 2004	26.53	27.06	26.50	26.99	3,145,428	+0.66(+2.51%)
Jun 04, 2004	26.55	26.55	25.97	26.33	2,407,359	+0.21(+0.79%)
Jun 03, 2004	26.84	27.08	26.00	26.12	2,663,777	-0.54(-2.01%)
Jun 02, 2004	27.47	27.50	26.52	26.66	2,843,069	-0.80(-2.90%)