United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.40	14.56	14.05	14.29	1,101,637	-0.05(-0.37%)
Jun 27, 2003	14.71	14.72	14.32	14.34	633,255	-0.32(-2.20%)
Jun 26, 2003	14.35	14.82	14.27	14.66	1,121,000	+0.32(+2.25%)
Jun 25, 2003	14.52	14.73	14.33	14.34	560,041	-0.18(-1.26%)
Jun 24, 2003	14.41	14.62	14.37	14.52	820,470	+0.11(+0.79%)
Jun 23, 2003	14.49	14.58	14.38	14.41	1,599,464	-0.30(-2.02%)
Jun 20, 2003	15.23	15.31	14.71	14.71	2,341,107	-0.40(-2.66%)
Jun 19, 2003	15.20	15.61	15.07	15.11	1,653,315	-0.07(-0.46%)
Jun 18, 2003	15.52	15.52	15.08	15.18	1,886,245	-0.39(-2.52%)
Jun 17, 2003	14.92	15.57	14.88	15.57	1,462,433	+0.71(+4.76%)
Jun 16, 2003	14.58	14.86	14.51	14.86	821,157	+0.34(+2.34%)
Jun 13, 2003	14.79	14.80	14.44	14.52	760,891	-0.17(-1.19%)
Jun 12, 2003	14.71	14.84	14.58	14.70	874,320	+0.12(+0.84%)
Jun 11, 2003	14.40	14.65	14.36	14.58	1,064,285	+0.22(+1.52%)
Jun 10, 2003	14.22	14.38	14.16	14.36	574,822	+0.23(+1.61%)
Jun 09, 2003	14.25	14.36	14.10	14.13	1,438,830	-0.12(-0.86%)
Jun 06, 2003	14.68	14.79	14.14	14.25	1,553,291	-0.08(-0.55%)
Jun 05, 2003	14.24	14.44	14.18	14.33	1,192,265	-0.04(-0.30%)
Jun 04, 2003	13.94	14.46	13.86	14.37	1,282,780	+0.41(+2.94%)
Jun 03, 2003	14.32	14.33	13.85	13.96	1,705,446	-0.42(-2.91%)
Jun 02, 2003	13.88	14.44	13.83	14.38	2,071,856	+0.64(+4.63%)
May 30, 2003	13.70	13.83	13.58	13.75	1,178,746	+0.17(+1.29%)
May 29, 2003	13.50	13.68	13.46	13.57	2,427,497	+0.12(+0.91%)
May 28, 2003	13.70	13.75	13.37	13.45	1,444,445	-0.16(-1.15%)
May 27, 2003	13.31	13.65	13.31	13.61	1,269,603	+0.24(+1.76%)
May 23, 2003	13.26	13.49	13.22	13.37	1,035,871	+0.14(+1.06%)
May 22, 2003	13.27	13.35	13.21	13.23	1,609,776	+0.02(+0.13%)
May 21, 2003	13.23	13.34	13.02	13.21	1,081,242	-0.02(-0.13%)
May 20, 2003	13.23	13.29	13.00	13.23	2,289,205	+0.03(+0.26%)
May 19, 2003	13.44	13.44	13.09	13.20	2,133,154	-0.27(-2.01%)
May 16, 2003	12.94	13.47	12.94	13.47	2,314,068	+0.31(+2.32%)
May 15, 2003	12.44	13.22	12.41	13.16	3,024,317	+0.72(+5.82%)
May 14, 2003	12.74	12.74	12.18	12.44	1,838,467	-0.06(-0.49%)
May 13, 2003	12.31	12.84	12.31	12.50	1,641,857	+0.03(+0.28%)
May 12, 2003	12.48	12.52	12.18	12.46	1,970,458	-0.02(-0.14%)
May 09, 2003	12.12	12.53	12.11	12.48	1,831,822	+0.14(+1.13%)
May 08, 2003	12.20	12.41	11.97	12.34	2,076,439	-0.02(-0.14%)
May 07, 2003	12.44	12.61	12.19	12.36	1,307,528	-0.12(-0.98%)
May 06, 2003	12.22	12.59	12.22	12.48	2,543,561	+0.13(+1.06%)
May 05, 2003	12.57	12.71	12.23	12.35	3,383,968	-0.39(-3.08%)
May 02, 2003	12.13	12.78	12.04	12.74	2,449,037	+0.61(+5.04%)
May 01, 2003	12.46	12.46	11.79	12.13	2,194,681	-0.37(-2.93%)
Apr 30, 2003	12.39	12.60	12.15	12.50	2,241,656	+0.02(+0.14%)
Apr 29, 2003	12.04	12.53	11.96	12.48	3,628,241	+0.60(+5.07%)
Apr 28, 2003	11.84	12.23	11.82	11.88	2,097,063	+0.00(+0.00%)
Apr 25, 2003	12.00	12.04	11.81	11.88	4,036,930	-0.12(-1.02%)
Apr 24, 2003	11.96	12.06	11.74	12.00	3,422,006	+0.02(+0.15%)
Apr 23, 2003	11.78	12.03	11.65	11.98	4,195,960	+0.42(+3.62%)
Apr 22, 2003	11.43	11.70	11.04	11.56	4,784,187	+0.17(+1.45%)
Apr 21, 2003	11.35	11.49	11.03	11.40	5,439,097	+0.81(+7.67%)
Apr 17, 2003	10.52	10.79	10.43	10.59	1,924,399	+0.13(+1.25%)
Apr 16, 2003	10.34	10.53	10.30	10.46	2,235,126	+0.14(+1.35%)
Apr 15, 2003	10.33	10.51	10.19	10.32	2,529,354	-0.01(-0.08%)
Apr 14, 2003	10.11	10.52	10.11	10.33	2,705,226	+0.23(+2.25%)
Apr 11, 2003	10.03	10.19	9.863	10.10	2,054,899	+0.06(+0.61%)
Apr 10, 2003	10.18	10.29	9.897	10.04	2,880,297	-0.16(-1.54%)
Apr 09, 2003	9.950	10.25	9.906	10.19	6,106,381	+0.42(+4.29%)
Apr 08, 2003	9.417	9.863	9.383	9.775	2,952,250	+0.41(+4.38%)
Apr 07, 2003	9.479	9.522	9.147	9.365	3,009,079	+0.33(+3.67%)
Apr 04, 2003	9.121	9.147	8.920	9.033	1,079,867	+0.03(+0.39%)
Apr 03, 2003	9.112	9.164	8.911	8.998	1,406,291	-0.14(-1.53%)
Apr 02, 2003	8.981	9.199	8.937	9.138	1,104,730	+0.37(+4.18%)