Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.50	39.34	39.34	39.34	4,288,300	+0.39(+1.00%)
Dec 30, 2009	39.05	39.10	38.68	38.95	4,623,191	-0.56(-1.42%)
Dec 29, 2009	40.28	40.45	39.40	39.51	5,250,520	-0.44(-1.10%)
Dec 28, 2009	40.81	41.00	39.75	39.95	4,564,812	-0.55(-1.36%)
Dec 24, 2009	40.49	40.86	40.16	40.50	4,040,160	+0.47(+1.17%)
Dec 23, 2009	39.14	40.53	39.12	40.03	9,505,207	+1.53(+3.97%)
Dec 22, 2009	38.16	38.74	37.80	38.50	7,268,955	+0.45(+1.18%)
Dec 21, 2009	38.70	38.85	37.65	38.05	9,077,731	-0.44(-1.14%)
Dec 18, 2009	37.70	38.51	37.53	38.49	12,887,809	+0.98(+2.61%)
Dec 17, 2009	38.86	39.24	37.42	37.51	14,247,520	-2.67(-6.65%)
Dec 16, 2009	39.85	40.44	39.28	40.18	9,067,987	+0.73(+1.85%)
Dec 15, 2009	39.90	40.20	39.30	39.45	7,871,604	-0.63(-1.57%)
Dec 14, 2009	40.38	40.48	39.93	40.08	6,867,133	+0.23(+0.58%)
Dec 11, 2009	41.01	41.02	39.66	39.85	7,456,067	-1.00(-2.45%)
Dec 10, 2009	41.25	41.29	40.20	40.85	7,587,162	+0.03(+0.07%)
Dec 09, 2009	40.00	41.05	39.65	40.82	10,930,749	+1.05(+2.64%)
Dec 08, 2009	40.75	40.94	39.53	39.77	11,138,057	-1.56(-3.77%)
Dec 07, 2009	41.34	42.00	40.67	41.33	12,533,330	-0.94(-2.22%)
Dec 04, 2009	44.00	44.16	41.62	42.27	16,615,651	-2.88(-6.38%)
Dec 03, 2009	45.44	45.88	44.64	45.15	10,659,478	-0.77(-1.68%)
Dec 02, 2009	45.29	46.24	45.00	45.92	12,673,962	+1.16(+2.59%)
Dec 01, 2009	43.16	45.05	43.15	44.76	15,670,452	+2.76(+6.57%)
Nov 30, 2009	42.40	43.18	41.81	42.00	8,435,685	-0.44(-1.04%)
Nov 27, 2009	41.55	43.12	41.20	42.44	7,121,835	-1.99(-4.48%)
Nov 25, 2009	44.20	44.48	43.53	44.43	7,172,246	+1.03(+2.37%)
Nov 24, 2009	44.56	44.56	43.21	43.40	8,720,884	-0.91(-2.05%)
Nov 23, 2009	44.93	45.49	44.05	44.31	9,234,001	+0.67(+1.54%)
Nov 20, 2009	43.20	43.84	42.94	43.64	6,730,761	-0.37(-0.84%)
Nov 19, 2009	43.39	44.09	42.62	44.01	7,904,290	+0.18(+0.41%)
Nov 18, 2009	44.97	45.19	43.50	43.83	8,596,941	-0.77(-1.73%)
Nov 17, 2009	44.09	44.61	43.81	44.60	7,762,546	-0.05(-0.11%)
Nov 16, 2009	44.85	45.00	44.10	44.65	9,924,426	+0.58(+1.32%)
Nov 13, 2009	43.25	44.22	42.93	44.07	9,055,081	+0.98(+2.27%)
Nov 12, 2009	43.81	44.44	42.91	43.09	11,817,938	-1.17(-2.64%)
Nov 11, 2009	44.87	45.12	44.05	44.26	9,220,369	+0.21(+0.48%)
Nov 10, 2009	43.74	44.35	43.03	44.05	12,278,959	+0.05(+0.11%)
Nov 09, 2009	42.54	44.41	42.41	44.00	18,748,864	+2.75(+6.67%)
Nov 06, 2009	40.41	41.92	40.40	41.25	11,517,286	+1.43(+3.59%)
Nov 05, 2009	40.36	40.63	39.66	39.82	7,993,114	-0.06(-0.15%)
Nov 04, 2009	40.57	40.90	39.08	39.88	14,981,515	-0.24(-0.60%)
Nov 03, 2009	37.09	40.14	36.88	40.12	15,622,530	+2.96(+7.97%)
Nov 02, 2009	37.46	38.59	36.41	37.16	13,991,995	+0.39(+1.06%)
Oct 30, 2009	37.38	37.44	35.47	36.77	12,071,821	-0.90(-2.39%)
Oct 29, 2009	36.58	38.13	36.58	37.67	9,888,748	+1.44(+3.97%)
Oct 28, 2009	37.75	38.11	36.15	36.23	11,037,489	-1.54(-4.08%)
Oct 27, 2009	38.48	38.59	37.52	37.77	10,980,538	-0.64(-1.67%)
Oct 26, 2009	40.07	40.60	38.16	38.41	9,094,128	-1.60(-4.00%)
Oct 23, 2009	40.33	40.52	39.77	40.01	7,833,678	-0.74(-1.82%)
Oct 22, 2009	41.10	41.23	40.34	40.75	7,774,243	-0.62(-1.50%)
Oct 21, 2009	41.22	42.61	41.05	41.37	8,443,146	-0.15(-0.36%)
Oct 20, 2009	40.97	41.60	40.89	41.52	9,590,422	-1.07(-2.51%)
Oct 19, 2009	42.60	42.79	41.79	42.59	6,095,838	+0.19(+0.45%)
Oct 16, 2009	41.79	42.74	41.62	42.40	7,531,139	+0.41(+0.98%)
Oct 15, 2009	42.13	42.58	41.90	41.99	7,969,836	-0.79(-1.85%)
Oct 14, 2009	43.30	43.41	42.58	42.78	7,898,037	-0.10(-0.23%)
Oct 13, 2009	42.62	43.40	41.84	42.88	8,878,644	+0.63(+1.49%)
Oct 12, 2009	42.84	43.18	41.95	42.25	4,482,404	-0.11(-0.26%)
Oct 09, 2009	42.15	42.65	41.62	42.36	5,957,664	-0.03(-0.07%)
Oct 08, 2009	42.40	43.15	41.67	42.39	9,609,648	+0.21(+0.50%)
Oct 07, 2009	41.81	42.26	41.26	42.18	8,972,887	+0.51(+1.22%)
Oct 06, 2009	41.15	42.22	40.89	41.67	12,325,042	+2.35(+5.98%)
Oct 05, 2009	38.62	39.75	38.11	39.32	7,040,373	+1.20(+3.15%)
Oct 02, 2009	37.83	39.34	37.73	38.12	8,883,002	-0.29(-0.76%)