United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.35	34.98	34.34	34.71	4,593,878	-0.52(-1.46%)
May 27, 2005	35.60	35.87	34.70	35.23	4,754,627	+0.67(+1.95%)
May 26, 2005	34.02	34.66	33.99	34.55	4,653,686	+0.83(+2.46%)
May 25, 2005	34.05	34.30	33.20	33.72	7,971,315	-1.18(-3.38%)
May 24, 2005	35.42	35.66	34.81	34.90	5,500,967	-0.60(-1.70%)
May 23, 2005	35.00	35.98	34.71	35.51	4,157,004	+0.46(+1.32%)
May 20, 2005	35.27	35.61	34.68	35.04	4,581,619	-0.23(-0.64%)
May 19, 2005	36.00	36.00	34.69	35.27	6,011,398	-0.53(-1.49%)
May 18, 2005	34.69	36.53	34.61	35.80	8,079,359	+1.52(+4.43%)
May 17, 2005	33.47	34.43	33.30	34.28	6,711,565	+0.72(+2.16%)
May 16, 2005	32.89	33.69	32.38	33.56	7,652,683	+0.58(+1.77%)
May 13, 2005	34.30	34.56	32.41	32.97	9,284,343	-1.05(-3.08%)
May 12, 2005	36.65	36.65	33.83	34.02	9,616,037	-2.72(-7.41%)
May 11, 2005	36.43	36.92	35.65	36.74	5,331,855	+0.34(+0.93%)
May 10, 2005	38.59	38.59	36.31	36.40	6,242,152	-2.57(-6.58%)
May 09, 2005	38.64	39.41	38.25	38.97	3,850,631	+0.34(+0.88%)
May 06, 2005	38.59	39.18	38.51	38.63	3,553,882	+0.49(+1.28%)
May 05, 2005	39.21	39.56	37.84	38.14	5,157,586	-0.99(-2.52%)
May 04, 2005	38.11	39.27	38.11	39.13	3,936,104	+1.06(+2.80%)
May 03, 2005	37.31	38.37	37.05	38.06	4,165,253	+0.74(+1.99%)
May 02, 2005	37.18	37.40	36.53	37.32	3,248,884	+0.00(+0.00%)
Apr 29, 2005	37.19	37.70	35.79	37.32	6,297,721	+0.82(+2.25%)
Apr 28, 2005	37.36	38.18	36.29	36.50	5,631,697	-0.87(-2.34%)
Apr 27, 2005	38.45	38.46	36.26	37.37	11,007,320	-1.48(-3.80%)
Apr 26, 2005	41.89	42.03	38.84	38.85	9,264,636	-1.67(-4.11%)
Apr 25, 2005	39.84	40.56	39.04	40.52	4,183,356	+0.87(+2.20%)
Apr 22, 2005	40.51	41.02	38.87	39.64	4,502,218	-1.26(-3.07%)
Apr 21, 2005	40.59	41.06	38.93	40.90	6,137,545	+1.03(+2.58%)
Apr 20, 2005	41.24	41.24	39.16	39.87	4,837,808	-0.89(-2.18%)
Apr 19, 2005	39.92	40.85	39.92	40.76	5,695,057	+1.27(+3.23%)
Apr 18, 2005	37.45	39.69	37.40	39.49	8,479,913	+2.03(+5.43%)
Apr 15, 2005	39.28	40.10	36.84	37.45	12,862,745	-1.68(-4.28%)
Apr 14, 2005	40.15	40.32	38.64	39.13	10,702,780	-1.46(-3.59%)
Apr 13, 2005	42.55	42.71	39.77	40.58	7,816,525	-1.95(-4.58%)
Apr 12, 2005	41.98	42.62	41.04	42.53	5,174,200	+0.43(+1.02%)
Apr 11, 2005	42.09	42.44	41.15	42.10	5,572,233	+0.02(+0.04%)
Apr 08, 2005	43.20	43.33	42.02	42.09	6,646,945	-1.86(-4.23%)
Apr 07, 2005	44.34	44.34	43.48	43.95	4,693,902	+0.04(+0.10%)
Apr 06, 2005	42.94	44.38	42.94	43.90	5,946,663	-0.13(-0.30%)
Apr 05, 2005	44.34	44.34	43.26	44.03	4,886,273	+0.39(+0.90%)
Apr 04, 2005	44.60	44.61	43.05	43.64	5,034,991	-1.03(-2.31%)
Apr 01, 2005	44.69	45.54	44.31	44.67	4,961,549	+0.29(+0.65%)
Mar 31, 2005	44.82	45.32	44.18	44.38	5,435,889	+0.22(+0.49%)
Mar 30, 2005	43.73	44.21	42.80	44.16	7,955,504	+0.59(+1.36%)
Mar 29, 2005	45.49	46.43	43.43	43.57	10,515,221	-1.89(-4.15%)
Mar 28, 2005	47.39	47.39	45.31	45.45	7,916,205	-2.09(-4.41%)
Mar 24, 2005	48.22	48.75	47.46	47.55	3,901,273	+0.00(+0.00%)
Mar 23, 2005	48.69	49.39	47.30	47.55	4,411,017	-1.14(-2.35%)
Mar 22, 2005	49.49	50.73	48.57	48.69	5,244,778	-0.54(-1.10%)
Mar 21, 2005	49.27	49.75	48.36	49.23	4,045,294	+0.53(+1.09%)
Mar 18, 2005	49.02	49.43	48.09	48.70	3,550,216	-0.34(-0.69%)
Mar 17, 2005	48.35	49.29	47.79	49.04	3,459,129	+0.82(+1.70%)
Mar 16, 2005	49.09	49.33	47.39	48.22	7,307,583	-1.31(-2.64%)
Mar 15, 2005	48.61	50.22	48.25	49.53	4,757,491	+1.05(+2.16%)
Mar 14, 2005	48.53	48.85	47.72	48.48	5,364,508	-0.87(-1.77%)
Mar 11, 2005	49.14	50.45	49.14	49.36	7,051,738	+1.54(+3.23%)
Mar 10, 2005	48.31	48.96	46.96	47.81	7,871,635	-0.80(-1.65%)
Mar 09, 2005	50.05	50.73	48.35	48.61	6,036,375	-0.99(-1.99%)
Mar 08, 2005	50.71	50.86	48.89	49.60	8,730,832	-1.89(-3.68%)
Mar 07, 2005	52.54	52.92	51.11	51.49	5,821,204	-2.14(-3.99%)
Mar 04, 2005	53.24	54.38	52.94	53.63	6,195,176	+1.57(+3.02%)
Mar 03, 2005	53.33	53.70	51.74	52.06	4,047,471	-0.84(-1.58%)
Mar 02, 2005	51.34	52.97	51.21	52.90	5,449,867	+0.68(+1.30%)