United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.00	21.57	20.74	21.13	4,195,481	+0.19(+0.90%)
Oct 30, 2003	19.91	21.18	19.77	20.94	4,600,423	+1.51(+7.77%)
Oct 29, 2003	19.48	20.00	18.76	19.43	3,781,025	-0.25(-1.27%)
Oct 28, 2003	18.62	19.79	18.72	19.68	4,605,683	+1.06(+5.71%)
Oct 27, 2003	18.01	18.72	17.97	18.62	1,220,869	+0.71(+3.99%)
Oct 24, 2003	17.89	18.04	17.69	17.91	777,202	+0.02(+0.10%)
Oct 23, 2003	18.12	18.15	17.57	17.89	1,483,780	-0.23(-1.28%)
Oct 22, 2003	18.43	18.49	18.03	18.12	1,049,178	-0.51(-2.73%)
Oct 21, 2003	18.24	18.72	18.24	18.63	1,338,390	+0.30(+1.66%)
Oct 20, 2003	18.01	18.40	17.96	18.32	1,051,976	+0.31(+1.74%)
Oct 17, 2003	18.26	18.30	18.04	18.01	784,365	-0.24(-1.32%)
Oct 16, 2003	18.13	18.46	18.03	18.25	1,393,904	-0.03(-0.15%)
Oct 15, 2003	18.46	19.02	18.25	18.28	3,071,649	-0.18(-0.97%)
Oct 14, 2003	17.72	18.67	17.71	18.46	2,290,642	+0.80(+4.50%)
Oct 13, 2003	17.43	17.78	17.42	17.66	752,578	+0.23(+1.33%)
Oct 10, 2003	17.50	17.90	17.42	17.43	1,276,160	-0.13(-0.76%)
Oct 09, 2003	17.42	17.64	17.39	17.57	730,753	+0.24(+1.39%)
Oct 08, 2003	17.47	17.64	17.16	17.32	1,097,865	-0.02(-0.10%)
Oct 07, 2003	17.35	17.45	17.09	17.34	1,482,436	-0.01(-0.05%)
Oct 06, 2003	17.42	17.55	17.31	17.35	879,724	-0.16(-0.92%)
Oct 03, 2003	17.65	17.65	17.45	17.51	1,531,795	+0.26(+1.50%)
Oct 02, 2003	16.61	17.56	16.60	17.25	2,701,963	+0.47(+2.82%)
Oct 01, 2003	16.65	17.23	16.65	16.78	2,355,446	+0.36(+2.18%)
Sep 30, 2003	16.67	16.67	16.09	16.42	1,662,075	-0.34(-2.03%)
Sep 29, 2003	16.86	16.86	16.51	16.76	1,175,092	-0.04(-0.27%)
Sep 26, 2003	16.87	17.06	16.56	16.81	1,970,426	-0.05(-0.32%)
Sep 25, 2003	17.87	17.87	16.83	16.86	2,645,218	-1.02(-5.70%)
Sep 24, 2003	17.58	17.91	17.43	17.88	3,466,518	+0.41(+2.35%)
Sep 23, 2003	17.05	17.60	16.91	17.47	1,156,961	+0.43(+2.52%)
Sep 22, 2003	17.51	17.35	17.00	17.04	888,454	-0.47(-2.70%)
Sep 19, 2003	17.09	17.63	17.03	17.51	1,991,356	+0.29(+1.71%)
Sep 18, 2003	17.11	17.38	17.03	17.22	1,110,960	+0.19(+1.10%)
Sep 17, 2003	17.40	17.41	17.03	17.03	882,299	-0.50(-2.85%)
Sep 16, 2003	17.16	17.18	17.09	17.53	1,026,457	+0.38(+2.19%)
Sep 15, 2003	17.44	17.44	16.98	17.15	1,429,608	-0.29(-1.64%)
Sep 12, 2003	16.89	17.74	16.73	17.44	2,724,796	+0.95(+5.74%)
Sep 11, 2003	16.50	16.63	16.26	16.49	1,116,780	+0.08(+0.49%)
Sep 10, 2003	16.84	16.89	16.39	16.41	1,502,471	-0.44(-2.60%)
Sep 09, 2003	16.81	16.99	16.59	16.85	1,205,536	+0.02(+0.11%)
Sep 08, 2003	16.51	17.07	16.43	16.83	1,327,869	+0.38(+2.34%)
Sep 05, 2003	16.57	17.01	16.41	16.45	1,681,102	-0.18(-1.07%)
Sep 04, 2003	16.39	16.65	16.26	16.63	1,051,192	+0.22(+1.36%)
Sep 03, 2003	16.40	16.63	16.23	16.40	1,357,305	-0.04(-0.22%)
Sep 02, 2003	16.36	16.60	15.98	16.44	1,388,084	-0.01(-0.05%)
Aug 29, 2003	16.08	16.53	16.05	16.45	1,210,237	+0.36(+2.22%)
Aug 28, 2003	15.95	16.17	15.87	16.09	2,845,562	+0.16(+1.01%)
Aug 27, 2003	15.55	16.03	15.53	15.93	4,503,385	+0.36(+2.29%)
Aug 26, 2003	15.42	15.64	15.16	15.57	4,208,128	+0.06(+0.40%)
Aug 25, 2003	15.27	15.53	15.10	15.51	820,404	+0.19(+1.22%)
Aug 22, 2003	15.76	15.83	15.07	15.32	891,029	-0.32(-2.06%)
Aug 21, 2003	15.86	15.98	15.63	15.64	1,603,650	+0.10(+0.63%)
Aug 20, 2003	15.37	15.55	15.30	15.55	632,484	+0.18(+1.16%)
Aug 19, 2003	15.32	15.50	15.24	15.37	1,446,845	+0.06(+0.41%)
Aug 18, 2003	15.19	15.44	15.18	15.30	882,299	+0.25(+1.66%)
Aug 15, 2003	15.61	15.61	15.05	15.05	1,517,581	-0.33(-2.15%)
Aug 14, 2003	14.97	15.43	14.94	15.39	1,176,212	+0.45(+2.99%)
Aug 13, 2003	15.29	15.31	14.88	14.94	1,692,294	-0.34(-2.22%)
Aug 12, 2003	14.94	15.32	14.89	15.28	1,851,787	+0.43(+2.89%)
Aug 11, 2003	14.64	14.87	14.64	14.85	1,052,535	+0.22(+1.53%)
Aug 08, 2003	14.34	14.66	14.32	14.63	1,293,396	+0.38(+2.70%)
Aug 07, 2003	13.95	14.44	13.95	14.24	1,724,417	+0.29(+2.05%)
Aug 06, 2003	14.51	14.53	13.88	13.96	2,816,574	-0.54(-3.76%)
Aug 05, 2003	14.99	14.99	14.42	14.50	2,216,212	-0.07(-0.49%)
Aug 04, 2003	14.34	14.73	14.08	14.57	3,045,347	+0.65(+4.69%)