Barrick Gold Corp (NQ: GOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.28	13.28	12.84	12.98	240,886	-0.27(-2.00%)
Dec 29, 2005	13.03	13.32	12.97	13.25	343,852	+0.15(+1.17%)
Dec 28, 2005	13.08	13.12	12.91	13.10	307,080	+0.31(+2.46%)
Dec 27, 2005	13.07	13.12	12.73	12.78	185,589	-0.16(-1.24%)
Dec 23, 2005	12.98	13.14	12.90	12.94	155,397	-0.11(-0.86%)
Dec 22, 2005	12.47	13.15	12.43	13.06	424,464	+0.63(+5.05%)
Dec 21, 2005	12.49	12.72	12.36	12.43	470,419	-0.06(-0.52%)
Dec 20, 2005	12.74	12.87	12.40	12.49	396,042	-0.31(-2.45%)
Dec 19, 2005	12.72	12.90	12.54	12.81	975,762	+0.32(+2.58%)
Dec 16, 2005	12.38	12.65	12.30	12.49	654,912	+0.19(+1.51%)
Dec 15, 2005	12.40	12.45	12.15	12.30	807,619	+0.26(+2.14%)
Dec 14, 2005	12.38	12.65	11.80	12.04	958,115	-0.39(-3.11%)
Dec 13, 2005	12.65	12.85	12.40	12.43	531,258	-0.28(-2.22%)
Dec 12, 2005	13.43	13.44	12.49	12.71	1,038,209	-0.24(-1.83%)
Dec 09, 2005	13.60	13.61	12.90	12.95	827,627	-0.55(-4.09%)
Dec 08, 2005	13.19	13.54	12.88	13.50	654,769	+0.38(+2.88%)
Dec 07, 2005	13.19	13.48	12.80	13.12	504,643	+0.14(+1.12%)
Dec 06, 2005	12.64	13.11	12.50	12.98	528,377	+0.33(+2.61%)
Dec 05, 2005	12.92	13.08	12.53	12.65	465,084	-0.09(-0.69%)
Dec 02, 2005	13.18	13.28	12.53	12.74	436,563	-0.31(-2.35%)
Dec 01, 2005	12.98	13.15	12.84	13.04	446,297	+0.38(+2.99%)
Nov 30, 2005	12.92	13.00	12.64	12.66	668,178	-0.34(-2.60%)
Nov 29, 2005	13.00	13.13	12.82	13.00	411,305	-0.03(-0.25%)
Nov 28, 2005	13.28	13.28	13.02	13.03	452,853	-0.09(-0.67%)
Nov 25, 2005	13.27	13.48	13.04	13.12	237,042	+0.07(+0.55%)
Nov 23, 2005	12.95	13.16	12.73	13.05	452,741	-0.14(-1.04%)
Nov 22, 2005	12.88	13.27	12.80	13.19	1,187,838	+0.59(+4.66%)
Nov 21, 2005	12.94	12.94	12.17	12.60	854,535	-0.07(-0.57%)
Nov 18, 2005	12.88	12.88	12.54	12.67	527,863	-0.03(-0.25%)
Nov 17, 2005	12.73	12.94	12.57	12.70	991,713	+0.25(+2.00%)
Nov 16, 2005	11.81	12.56	11.76	12.45	1,479,763	+0.91(+7.88%)
Nov 15, 2005	11.87	11.98	11.54	11.54	300,823	-0.29(-2.45%)
Nov 14, 2005	11.91	12.12	11.74	11.83	479,439	-0.17(-1.41%)
Nov 11, 2005	11.47	12.04	11.47	12.00	436,883	+0.50(+4.34%)
Nov 10, 2005	11.89	11.90	11.49	11.50	675,239	-0.17(-1.45%)
Nov 09, 2005	11.26	11.70	11.20	11.67	634,510	+0.53(+4.77%)
Nov 08, 2005	11.00	11.36	11.00	11.14	478,069	+0.09(+0.80%)
Nov 07, 2005	11.04	11.16	10.91	11.05	425,094	-0.01(-0.07%)
Nov 04, 2005	11.15	11.25	10.85	11.06	448,332	+0.04(+0.36%)
Nov 03, 2005	11.20	11.22	10.88	11.02	472,599	-0.06(-0.58%)
Nov 02, 2005	10.84	11.21	10.79	11.08	995,184	+0.31(+2.84%)
Nov 01, 2005	10.80	10.85	10.71	10.78	2,531,791	-0.19(-1.69%)
Oct 31, 2005	11.54	11.63	10.94	10.96	617,371	-0.41(-3.61%)
Oct 28, 2005	11.39	11.67	11.24	11.37	387,782	-0.02(-0.14%)
Oct 27, 2005	11.67	11.69	11.37	11.39	277,178	+0.00(+0.00%)
Oct 26, 2005	11.87	12.14	11.34	11.39	651,520	-0.56(-4.65%)
Oct 25, 2005	12.07	12.18	11.94	11.95	414,114	+0.06(+0.47%)
Oct 24, 2005	11.54	11.94	11.53	11.89	284,409	+0.17(+1.44%)
Oct 21, 2005	11.15	11.80	11.15	11.72	565,080	+0.57(+5.13%)
Oct 20, 2005	11.58	11.86	11.06	11.15	755,827	-0.48(-4.15%)
Oct 19, 2005	11.62	11.67	11.47	11.63	404,850	-0.27(-2.23%)
Oct 18, 2005	12.11	12.20	11.82	11.90	547,132	-0.35(-2.83%)
Oct 17, 2005	12.20	12.32	12.00	12.24	412,294	+0.32(+2.70%)
Oct 14, 2005	11.79	12.10	11.67	11.92	377,502	-0.03(-0.27%)
Oct 13, 2005	11.86	11.99	11.47	11.95	582,307	+0.09(+0.75%)
Oct 12, 2005	12.09	12.26	11.67	11.87	601,418	-0.14(-1.21%)
Oct 11, 2005	12.28	12.33	11.94	12.01	441,642	-0.31(-2.48%)
Oct 10, 2005	12.36	12.46	12.07	12.32	355,030	+0.10(+0.86%)
Oct 07, 2005	12.24	12.36	11.95	12.21	770,945	-0.04(-0.33%)
Oct 06, 2005	11.95	12.43	11.91	12.25	729,829	+0.39(+3.33%)
Oct 05, 2005	12.12	12.26	11.86	11.86	700,053	-0.39(-3.22%)
Oct 04, 2005	12.72	12.84	12.16	12.25	439,338	-0.39(-3.12%)