United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.52	59.84	58.16	59.31	5,353,561	+1.72(+2.99%)
May 30, 2006	59.59	59.68	57.18	57.58	6,012,571	-2.70(-4.48%)
May 26, 2006	58.75	60.38	58.32	60.28	5,986,605	+2.21(+3.80%)
May 25, 2006	54.95	58.14	54.72	58.08	8,393,313	+4.05(+7.49%)
May 24, 2006	54.19	55.73	52.49	54.03	9,352,504	-0.06(-0.12%)
May 23, 2006	55.57	57.10	54.05	54.09	7,579,287	-0.25(-0.46%)
May 22, 2006	56.38	56.45	52.43	54.34	11,209,215	-2.84(-4.97%)
May 19, 2006	57.94	58.75	56.18	57.18	9,233,192	+0.28(+0.49%)
May 18, 2006	58.08	59.52	56.60	56.90	6,406,881	-0.50(-0.87%)
May 17, 2006	59.64	61.06	56.73	57.40	7,974,604	-2.86(-4.74%)
May 16, 2006	62.19	62.85	58.61	60.26	6,398,262	-1.62(-2.61%)
May 15, 2006	62.10	63.19	60.16	61.88	7,217,212	-0.96(-1.52%)
May 12, 2006	65.84	65.84	62.18	62.84	5,857,109	-3.03(-4.60%)
May 11, 2006	68.90	69.48	65.68	65.87	4,759,243	-2.57(-3.76%)
May 10, 2006	66.12	68.57	65.81	68.44	3,315,085	+1.66(+2.49%)
May 09, 2006	66.74	67.59	65.96	66.78	3,129,178	-0.04(-0.07%)
May 08, 2006	67.19	67.81	66.35	66.82	3,156,040	-0.28(-0.41%)
May 05, 2006	67.26	68.07	66.45	67.10	4,080,758	+0.14(+0.21%)
May 04, 2006	66.74	67.43	66.12	66.96	4,040,354	+0.42(+0.63%)
May 03, 2006	65.76	66.65	64.67	66.54	4,313,113	+0.80(+1.22%)
May 02, 2006	64.87	65.73	63.92	65.73	4,193,578	+1.63(+2.54%)