Barrick Gold Corp (NQ: GOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	42.15	44.14	42.11	43.92	606,606	+1.34(+3.15%)
Dec 30, 2008	43.41	43.54	42.40	42.58	708,269	-0.85(-1.96%)
Dec 29, 2008	43.91	44.00	42.78	43.43	622,528	+0.64(+1.50%)
Dec 26, 2008	42.63	43.42	41.17	42.79	423,158	+0.77(+1.83%)
Dec 24, 2008	42.87	43.48	41.73	42.02	274,486	-0.72(-1.68%)
Dec 23, 2008	42.61	43.58	41.84	42.74	821,263	+1.38(+3.34%)
Dec 22, 2008	43.30	44.21	40.67	41.36	787,154	-1.86(-4.30%)
Dec 19, 2008	41.15	43.90	40.76	43.22	2,026,354	+3.06(+7.62%)
Dec 18, 2008	44.47	44.57	39.71	40.16	1,819,808	-3.44(-7.89%)
Dec 17, 2008	45.06	46.49	43.32	43.60	1,147,114	-1.08(-2.42%)
Dec 16, 2008	44.49	44.75	42.60	44.68	1,500,684	+1.68(+3.91%)
Dec 15, 2008	42.11	44.17	41.64	43.00	1,252,836	+2.35(+5.78%)
Dec 12, 2008	41.02	42.26	39.50	40.65	1,112,590	+0.70(+1.75%)
Dec 11, 2008	40.86	42.64	39.12	39.95	1,541,005	-0.29(-0.72%)
Dec 10, 2008	39.30	40.98	38.45	40.24	1,178,608	+2.90(+7.77%)
Dec 09, 2008	36.20	38.66	35.70	37.34	965,302	+1.20(+3.32%)
Dec 08, 2008	36.51	37.69	35.52	36.14	882,706	+1.89(+5.52%)
Dec 05, 2008	33.16	34.31	31.70	34.25	1,052,213	+1.09(+3.29%)
Dec 04, 2008	32.29	34.08	32.29	33.16	1,400,850	+0.49(+1.50%)
Dec 03, 2008	32.37	33.90	32.01	32.67	1,159,876	-1.29(-3.80%)
Dec 02, 2008	35.45	35.46	32.77	33.96	1,030,711	+1.74(+5.40%)
Dec 01, 2008	35.30	35.38	32.17	32.22	995,107	-6.01(-15.72%)
Nov 28, 2008	37.78	38.23	35.84	38.23	720,563	+2.44(+6.82%)
Nov 26, 2008	35.22	36.48	34.94	35.79	868,485	+0.02(+0.06%)
Nov 25, 2008	37.32	37.45	34.64	35.77	1,078,686	+0.93(+2.67%)
Nov 24, 2008	34.56	36.68	33.50	34.84	1,323,194	+1.43(+4.28%)
Nov 21, 2008	30.80	33.41	29.86	33.41	2,370,266	+6.68(+24.99%)
Nov 20, 2008	27.91	28.36	26.23	26.73	1,617,544	+0.54(+2.06%)
Nov 19, 2008	27.93	29.41	26.08	26.19	1,098,683	-1.51(-5.45%)
Nov 18, 2008	27.72	28.82	27.08	27.70	990,747	-0.15(-0.54%)
Nov 17, 2008	27.73	28.89	26.36	27.85	1,184,003	+0.00(+0.00%)
Nov 14, 2008	28.66	30.90	27.63	27.85	1,097,267	-1.91(-6.42%)
Nov 13, 2008	27.40	29.85	25.05	29.76	1,244,228	+2.41(+8.81%)
Nov 12, 2008	28.49	28.94	27.29	27.35	1,072,626	-2.83(-9.38%)
Nov 11, 2008	30.78	31.06	29.06	30.18	894,772	-2.19(-6.77%)
Nov 10, 2008	32.96	33.09	31.20	32.37	643,612	+1.51(+4.89%)
Nov 07, 2008	29.74	31.90	29.34	30.86	963,685	+2.11(+7.34%)
Nov 06, 2008	32.30	33.84	28.75	28.75	1,008,378	-4.69(-14.03%)
Nov 05, 2008	34.36	36.08	33.30	33.44	934,263	-3.11(-8.51%)
Nov 04, 2008	34.17	36.96	34.17	36.55	764,404	+4.28(+13.26%)
Nov 03, 2008	32.35	33.25	31.16	32.27	570,701	+1.26(+4.06%)
Oct 31, 2008	30.25	32.17	29.54	31.01	692,360	+0.03(+0.10%)
Oct 30, 2008	31.25	32.45	28.18	30.98	946,457	-0.33(-1.05%)
Oct 29, 2008	27.87	31.92	27.58	31.31	1,295,793	+5.05(+19.23%)
Oct 28, 2008	24.53	26.50	23.27	26.26	825,225	+2.69(+11.41%)
Oct 27, 2008	24.55	25.98	23.55	23.57	968,562	-2.18(-8.47%)
Oct 24, 2008	22.28	25.98	22.28	25.75	1,499,958	+2.30(+9.81%)
Oct 23, 2008	23.17	26.08	22.95	23.45	1,290,299	-1.07(-4.36%)
Oct 22, 2008	28.70	28.70	24.16	24.52	1,188,857	-5.41(-18.08%)
Oct 21, 2008	31.12	31.68	29.45	29.93	1,118,312	-2.05(-6.41%)
Oct 20, 2008	30.00	32.10	29.42	31.98	870,992	+2.26(+7.60%)
Oct 17, 2008	29.18	31.40	28.67	29.72	957,851	-0.33(-1.10%)
Oct 16, 2008	34.05	34.06	28.62	30.05	1,484,792	-1.93(-6.04%)
Oct 15, 2008	36.00	36.15	31.79	31.98	1,159,048	-5.02(-13.57%)
Oct 14, 2008	38.36	38.82	35.64	37.00	1,207,996	+0.24(+0.65%)
Oct 13, 2008	39.43	39.50	36.09	36.76	1,419,652	+1.57(+4.46%)
Oct 10, 2008	40.93	41.26	33.82	35.19	1,618,304	-3.35(-8.69%)
Oct 09, 2008	39.71	39.95	37.45	38.54	1,483,635	-3.06(-7.36%)
Oct 08, 2008	37.75	42.35	36.51	41.60	2,454,043	+7.72(+22.79%)
Oct 07, 2008	38.77	38.77	33.79	33.88	1,169,072	+0.42(+1.26%)
Oct 06, 2008	35.97	36.18	30.92	33.46	1,349,936	-1.30(-3.74%)
Oct 03, 2008	34.57	37.44	34.20	34.76	1,340,578	-0.44(-1.25%)
Oct 02, 2008	38.52	38.60	35.20	35.20	1,438,695	-5.30(-13.09%)