Grupo Simec S.A. DE C.V. ADR (NY: SIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.690	5.690	5.150	5.230	396,700	+0.05(+0.97%)
Nov 29, 2004	4.780	5.450	4.750	5.180	673,500	+0.61(+13.35%)
Nov 26, 2004	4.050	4.880	4.020	4.570	565,400	+0.63(+15.99%)
Nov 24, 2004	3.700	3.950	3.700	3.940	72,300	+0.24(+6.49%)
Nov 23, 2004	3.650	3.770	3.650	3.700	39,200	+0.01(+0.27%)
Nov 22, 2004	3.750	3.870	3.650	3.690	37,100	-0.10(-2.64%)
Nov 19, 2004	3.840	3.850	3.650	3.790	23,800	-0.03(-0.79%)
Nov 18, 2004	3.920	3.920	3.750	3.820	13,800	-0.07(-1.80%)
Nov 17, 2004	4.000	4.048	3.830	3.890	17,200	-0.02(-0.51%)
Nov 16, 2004	4.200	4.250	3.910	3.910	52,000	-0.14(-3.46%)
Nov 15, 2004	3.860	4.050	3.850	4.050	51,400	+0.19(+4.92%)
Nov 12, 2004	3.850	3.960	3.840	3.860	14,900	-0.04(-1.03%)
Nov 11, 2004	4.100	4.100	3.800	3.900	20,000	-0.09(-2.26%)
Nov 10, 2004	3.960	4.080	3.950	3.990	33,800	+0.04(+1.01%)
Nov 09, 2004	3.990	4.040	3.900	3.950	25,700	+0.08(+2.07%)
Nov 08, 2004	3.890	3.900	3.860	3.870	20,000	+0.05(+1.31%)
Nov 05, 2004	3.890	3.890	3.800	3.820	24,900	+0.07(+1.87%)
Nov 04, 2004	3.850	3.850	3.750	3.750	10,200	-0.02(-0.53%)
Nov 03, 2004	3.600	3.900	3.550	3.770	39,100	+0.23(+6.50%)
Nov 02, 2004	3.410	3.590	3.360	3.540	76,100	+0.04(+1.14%)
Nov 01, 2004	3.560	3.590	3.400	3.500	23,500	-0.05(-1.41%)
Oct 29, 2004	3.650	3.710	3.550	3.550	37,800	+0.00(+0.00%)
Oct 28, 2004	3.800	3.850	3.500	3.550	39,300	-0.18(-4.83%)
Oct 27, 2004	3.910	3.910	3.710	3.730	58,000	-0.17(-4.36%)
Oct 26, 2004	4.100	4.160	3.790	3.900	56,400	-0.14(-3.47%)
Oct 25, 2004	3.700	4.100	3.700	4.040	78,900	+0.39(+10.68%)
Oct 22, 2004	3.720	3.750	3.600	3.650	32,800	-0.04(-1.08%)
Oct 21, 2004	3.650	3.740	3.620	3.690	11,000	+0.01(+0.27%)
Oct 20, 2004	3.580	3.680	3.550	3.680	50,400	+0.00(+0.00%)
Oct 19, 2004	3.790	3.800	3.500	3.680	76,900	-0.06(-1.60%)
Oct 18, 2004	3.900	3.980	3.700	3.740	44,200	-0.21(-5.32%)
Oct 15, 2004	3.550	3.950	3.550	3.950	29,100	+0.30(+8.22%)
Oct 14, 2004	3.970	3.970	3.650	3.650	52,400	-0.32(-8.06%)
Oct 13, 2004	4.400	4.400	3.500	3.970	235,700	-0.35(-8.10%)
Oct 12, 2004	4.100	4.330	4.010	4.320	83,400	+0.22(+5.37%)
Oct 11, 2004	4.200	4.250	4.050	4.100	25,200	-0.10(-2.38%)
Oct 08, 2004	4.200	4.330	4.150	4.200	51,200	+0.04(+0.96%)
Oct 07, 2004	4.350	4.350	4.150	4.160	52,600	-0.09(-2.12%)
Oct 06, 2004	4.150	4.310	4.150	4.250	110,000	+0.08(+1.92%)
Oct 05, 2004	4.390	4.500	4.130	4.170	208,500	-0.15(-3.47%)
Oct 04, 2004	4.400	4.400	4.200	4.320	153,400	+0.08(+1.89%)
Oct 01, 2004	3.950	4.400	3.940	4.240	234,400	+0.34(+8.72%)
Sep 30, 2004	3.670	3.990	3.670	3.900	81,700	+0.19(+5.12%)
Sep 29, 2004	3.890	3.900	3.680	3.710	57,000	-0.17(-4.38%)
Sep 28, 2004	3.720	3.890	3.720	3.880	53,500	+0.16(+4.30%)
Sep 27, 2004	3.400	3.900	3.350	3.720	58,600	+0.21(+5.98%)
Sep 24, 2004	3.510	3.610	3.490	3.510	30,800	+0.11(+3.24%)
Sep 23, 2004	3.150	3.400	3.150	3.400	28,200	+0.10(+3.03%)
Sep 22, 2004	3.250	3.300	3.130	3.300	55,100	-0.10(-2.94%)
Sep 21, 2004	3.400	3.400	3.200	3.400	73,500	-0.05(-1.45%)
Sep 20, 2004	3.520	3.520	3.410	3.450	6,200	-0.11(-3.09%)
Sep 17, 2004	3.530	3.700	3.450	3.560	23,800	+0.12(+3.49%)
Sep 16, 2004	3.350	3.450	3.100	3.440	25,500	-0.01(-0.29%)
Sep 15, 2004	3.500	3.500	3.350	3.450	11,400	-0.05(-1.43%)
Sep 14, 2004	3.520	3.540	3.200	3.500	43,600	-0.10(-2.78%)
Sep 13, 2004	3.700	3.800	3.600	3.600	49,700	-0.02(-0.55%)
Sep 10, 2004	3.590	3.900	3.550	3.620	70,500	+0.16(+4.62%)
Sep 09, 2004	3.240	3.690	3.240	3.460	63,500	+0.22(+6.79%)
Sep 08, 2004	3.200	3.240	3.200	3.240	2,600	+0.03(+0.93%)
Sep 07, 2004	3.150	3.210	3.150	3.210	9,300	+0.08(+2.56%)
Sep 03, 2004	3.150	3.150	3.130	3.130	1,700	-0.08(-2.49%)
Sep 02, 2004	3.100	3.210	3.010	3.210	23,000	+0.17(+5.59%)