United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.34	27.37	26.68	27.13	4,186,191	-0.29(-1.04%)
May 27, 2004	27.41	27.52	27.01	27.41	3,788,748	+0.65(+2.44%)
May 26, 2004	26.80	27.29	26.57	26.76	2,023,478	-0.35(-1.29%)
May 25, 2004	26.03	27.19	25.60	27.11	3,353,363	+1.08(+4.15%)
May 24, 2004	25.64	26.29	25.62	26.03	2,433,793	+0.74(+2.93%)
May 21, 2004	25.30	26.14	25.19	25.29	3,763,453	+0.44(+1.76%)
May 20, 2004	25.15	25.73	24.70	24.85	2,910,814	-0.30(-1.21%)
May 19, 2004	25.69	26.79	25.02	25.15	7,068,577	-0.04(-0.18%)
May 18, 2004	23.26	25.44	23.05	25.20	5,753,467	+2.16(+9.39%)
May 17, 2004	23.26	23.41	22.92	23.03	3,129,850	-0.68(-2.86%)
May 14, 2004	24.12	24.28	23.59	23.71	2,797,435	-0.41(-1.70%)
May 13, 2004	23.94	24.44	23.55	24.12	3,716,333	+0.16(+0.67%)
May 12, 2004	24.21	24.39	22.75	23.96	6,150,574	-0.16(-0.67%)
May 11, 2004	23.94	24.31	23.62	24.12	3,668,877	+0.62(+2.62%)
May 10, 2004	23.23	24.17	22.53	23.51	6,708,740	+0.18(+0.77%)
May 07, 2004	24.75	25.64	23.27	23.33	5,931,874	-1.91(-7.58%)
May 06, 2004	26.07	26.07	24.86	25.24	3,092,019	-0.96(-3.65%)
May 05, 2004	26.58	26.75	25.90	26.20	2,835,713	+0.04(+0.17%)
May 04, 2004	25.46	26.76	25.27	26.15	6,545,667	+1.28(+5.14%)