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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.500	2.500	2.400	2.460	12,100	-0.04(-1.60%)
May 27, 2004	2.490	2.500	2.490	2.500	7,000	+0.00(+0.00%)
May 26, 2004	2.450	2.500	2.420	2.500	4,200	-0.05(-1.96%)
May 25, 2004	2.500	2.550	2.500	2.550	7,900	+0.05(+2.00%)
May 24, 2004	2.500	2.540	2.450	2.500	6,500	-0.09(-3.47%)
May 21, 2004	2.800	2.800	2.540	2.590	22,800	+0.14(+5.71%)
May 20, 2004	2.530	2.550	2.450	2.450	5,200	-0.03(-1.21%)
May 19, 2004	2.530	2.530	2.400	2.480	23,800	+0.03(+1.22%)
May 18, 2004	2.270	2.460	2.270	2.450	18,200	+0.17(+7.46%)
May 17, 2004	2.400	2.400	2.200	2.280	34,100	-0.15(-6.17%)
May 14, 2004	2.410	2.460	2.350	2.430	26,500	-0.02(-0.82%)
May 13, 2004	2.650	2.680	2.420	2.450	17,200	-0.24(-8.92%)
May 12, 2004	2.500	2.690	2.460	2.690	29,700	+0.24(+9.80%)
May 11, 2004	2.690	2.690	2.430	2.450	23,000	-0.12(-4.67%)
May 10, 2004	2.800	2.800	2.550	2.570	27,600	-0.21(-7.55%)
May 07, 2004	2.990	2.990	2.660	2.780	19,600	-0.12(-4.14%)
May 06, 2004	3.200	3.200	2.820	2.900	39,400	-0.25(-7.94%)
May 05, 2004	3.100	3.300	3.000	3.150	100,600	+0.23(+7.88%)
May 04, 2004	2.600	3.000	2.600	2.920	15,100	+0.44(+17.74%)
May 03, 2004	2.410	2.550	2.410	2.480	28,700	-0.05(-1.98%)
Apr 30, 2004	2.600	2.790	2.400	2.530	115,700	-0.31(-10.92%)
Apr 29, 2004	2.950	3.100	2.750	2.840	77,300	-0.26(-8.39%)
Apr 28, 2004	3.300	3.400	3.100	3.100	71,600	-0.15(-4.62%)
Apr 27, 2004	3.530	3.590	3.250	3.250	33,400	-0.20(-5.80%)
Apr 26, 2004	3.480	3.550	3.430	3.450	61,000	+0.00(+0.00%)
Apr 23, 2004	3.440	3.590	3.400	3.450	53,800	+0.07(+2.07%)
Apr 22, 2004	3.250	3.450	3.200	3.380	151,000	+0.15(+4.64%)
Apr 21, 2004	3.180	3.350	3.110	3.230	20,500	+0.11(+3.53%)
Apr 20, 2004	3.300	3.340	3.120	3.120	23,600	-0.14(-4.29%)
Apr 19, 2004	3.170	3.300	3.170	3.260	24,500	+0.16(+5.16%)
Apr 16, 2004	2.950	3.140	2.950	3.100	5,100	+0.00(+0.00%)
Apr 15, 2004	3.050	3.200	2.910	3.100	29,200	-0.03(-0.96%)
Apr 14, 2004	3.300	3.300	2.950	3.130	33,300	-0.16(-4.86%)
Apr 13, 2004	3.380	3.380	3.200	3.290	49,100	-0.19(-5.46%)
Apr 12, 2004	3.480	3.490	3.260	3.480	12,800	+0.06(+1.75%)
Apr 08, 2004	3.350	3.480	3.200	3.420	29,100	+0.07(+2.09%)
Apr 07, 2004	3.210	3.360	3.210	3.350	28,000	+0.24(+7.72%)
Apr 06, 2004	3.600	3.940	3.110	3.110	156,200	-0.49(-13.61%)
Apr 05, 2004	3.320	3.600	3.250	3.600	118,300	+0.30(+9.09%)
Apr 02, 2004	3.200	3.350	3.020	3.300	101,200	+0.07(+2.17%)
Apr 01, 2004	3.280	3.300	3.100	3.230	36,500	-0.05(-1.52%)
Mar 31, 2004	3.200	3.300	3.200	3.280	22,400	+0.03(+0.92%)
Mar 30, 2004	3.290	3.340	3.100	3.250	26,900	-0.05(-1.52%)
Mar 29, 2004	3.490	3.550	3.300	3.300	60,200	-0.18(-5.17%)
Mar 26, 2004	3.430	3.480	3.340	3.480	20,300	+0.14(+4.19%)
Mar 25, 2004	3.300	3.550	3.290	3.340	102,000	+0.06(+1.83%)
Mar 24, 2004	3.260	3.300	3.200	3.280	20,300	+0.02(+0.61%)
Mar 23, 2004	3.000	3.430	2.960	3.260	74,200	+0.36(+12.41%)
Mar 22, 2004	2.850	2.900	2.800	2.900	19,300	+0.02(+0.69%)
Mar 19, 2004	3.010	3.080	2.710	2.880	25,900	-0.12(-4.00%)
Mar 18, 2004	2.850	3.000	2.850	3.000	4,400	+0.11(+3.81%)
Mar 17, 2004	2.900	3.080	2.800	2.890	11,700	+0.09(+3.21%)
Mar 16, 2004	2.940	3.090	2.630	2.800	19,900	-0.07(-2.44%)
Mar 15, 2004	2.840	2.950	2.750	2.870	7,400	+0.03(+1.06%)
Mar 12, 2004	2.800	2.900	2.520	2.840	83,600	+0.06(+2.16%)
Mar 11, 2004	2.850	2.860	2.600	2.780	30,000	+0.06(+2.21%)
Mar 10, 2004	2.970	3.080	2.570	2.720	72,200	-0.29(-9.63%)
Mar 09, 2004	3.190	3.220	2.810	3.010	48,300	-0.18(-5.64%)
Mar 08, 2004	3.150	3.420	3.020	3.190	66,200	+0.14(+4.59%)
Mar 05, 2004	3.460	3.500	3.050	3.050	79,700	-0.43(-12.36%)
Mar 04, 2004	3.420	3.500	3.280	3.480	77,000	+0.16(+4.82%)
Mar 03, 2004	3.420	3.600	3.210	3.320	175,800	-0.05(-1.48%)
Mar 02, 2004	3.420	4.600	3.000	3.370	756,800	+0.13(+4.01%)