Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.92	14.93	14.68	14.81	1,572,400	+0.22(+1.51%)
Mar 30, 2004	14.71	14.80	14.53	14.59	1,652,600	-0.12(-0.82%)
Mar 29, 2004	14.54	14.71	14.20	14.71	1,801,100	+0.32(+2.22%)
Mar 26, 2004	14.25	14.50	14.23	14.39	2,362,100	+0.41(+2.93%)
Mar 25, 2004	13.62	14.00	13.60	13.98	935,800	+0.33(+2.42%)
Mar 24, 2004	13.93	13.94	13.64	13.65	1,487,600	-0.46(-3.26%)
Mar 23, 2004	13.95	14.13	13.82	14.11	1,319,800	+0.12(+0.86%)
Mar 22, 2004	14.24	14.25	13.85	13.99	2,296,800	+0.28(+2.04%)
Mar 19, 2004	13.78	13.86	13.55	13.71	1,381,800	+0.00(+0.00%)
Mar 18, 2004	13.60	13.94	13.55	13.71	2,251,600	+0.31(+2.31%)
Mar 17, 2004	13.12	13.40	12.90	13.40	1,829,600	+0.18(+1.36%)
Mar 16, 2004	13.38	13.38	13.08	13.22	1,101,700	+0.14(+1.07%)
Mar 15, 2004	13.58	13.59	13.04	13.08	1,672,700	-0.47(-3.47%)
Mar 12, 2004	13.21	13.62	13.15	13.55	1,559,900	+0.01(+0.07%)
Mar 11, 2004	13.35	13.54	13.15	13.54	1,706,700	+0.17(+1.27%)
Mar 10, 2004	13.90	13.90	13.35	13.37	1,412,100	-0.62(-4.43%)
Mar 09, 2004	13.72	14.22	13.70	13.99	1,896,800	+0.29(+2.12%)
Mar 08, 2004	13.83	13.93	13.66	13.70	1,152,800	-0.15(-1.08%)
Mar 05, 2004	13.60	13.85	13.60	13.85	1,698,400	+0.55(+4.14%)
Mar 04, 2004	13.25	13.57	13.19	13.30	1,508,300	+0.00(+0.00%)
Mar 03, 2004	13.10	13.40	12.93	13.30	1,577,800	+0.12(+0.91%)
Mar 02, 2004	13.56	13.65	13.14	13.18	1,722,300	-0.47(-3.44%)
Mar 01, 2004	13.72	13.73	13.51	13.65	1,455,000	+0.30(+2.25%)
Feb 27, 2004	13.25	13.50	13.17	13.35	1,555,400	+0.18(+1.37%)
Feb 26, 2004	12.96	13.36	12.95	13.17	1,799,400	-0.02(-0.15%)
Feb 25, 2004	13.25	13.30	12.95	13.19	1,410,200	-0.19(-1.42%)
Feb 24, 2004	13.35	13.55	13.28	13.38	1,607,000	+0.25(+1.90%)
Feb 23, 2004	13.34	13.44	13.07	13.13	1,756,400	-0.11(-0.83%)
Feb 20, 2004	13.70	13.71	13.18	13.24	2,883,200	-0.57(-4.13%)
Feb 19, 2004	13.70	14.05	13.65	13.81	1,660,100	-0.06(-0.43%)
Feb 18, 2004	14.84	14.84	13.83	13.87	2,450,900	-0.78(-5.32%)
Feb 17, 2004	14.69	14.71	14.44	14.65	2,238,300	+0.34(+2.38%)
Feb 13, 2004	14.53	14.64	14.10	14.31	1,841,600	+0.01(+0.07%)
Feb 12, 2004	14.47	14.54	14.18	14.30	1,911,600	-0.13(-0.90%)
Feb 11, 2004	14.17	14.63	14.04	14.43	2,300,500	+0.21(+1.48%)
Feb 10, 2004	14.50	14.50	14.10	14.22	2,095,200	-0.03(-0.21%)
Feb 09, 2004	14.31	14.34	14.05	14.25	2,023,000	+0.21(+1.50%)
Feb 06, 2004	13.72	14.05	13.70	14.04	2,100,700	+0.69(+5.17%)
Feb 05, 2004	13.10	13.53	13.10	13.35	1,345,700	+0.20(+1.52%)
Feb 04, 2004	13.50	13.61	13.15	13.15	1,729,900	-0.28(-2.08%)
Feb 03, 2004	13.50	13.70	13.15	13.43	1,894,400	+0.07(+0.52%)
Feb 02, 2004	13.37	13.37	12.89	13.36	2,402,200	+0.00(+0.00%)
Jan 30, 2004	13.33	13.44	13.21	13.36	1,589,500	+0.11(+0.83%)
Jan 29, 2004	13.45	13.70	13.04	13.25	3,029,500	-0.28(-2.07%)
Jan 28, 2004	13.80	14.34	13.51	13.53	3,098,900	-0.21(-1.53%)
Jan 27, 2004	13.52	14.04	13.50	13.74	2,649,100	+0.24(+1.78%)
Jan 26, 2004	13.82	13.89	13.32	13.50	2,145,400	-0.12(-0.88%)
Jan 23, 2004	14.00	14.03	13.61	13.62	2,440,100	-0.07(-0.51%)
Jan 22, 2004	14.14	14.44	13.68	13.69	2,439,500	-0.42(-2.98%)
Jan 21, 2004	14.20	14.30	13.85	14.11	2,205,600	-0.05(-0.35%)
Jan 20, 2004	14.03	14.49	13.90	14.16	4,218,100	+0.32(+2.31%)
Jan 16, 2004	13.45	14.00	13.35	13.84	3,708,700	+0.44(+3.28%)
Jan 15, 2004	13.35	13.50	13.12	13.40	5,275,400	-0.37(-2.69%)
Jan 14, 2004	13.79	13.98	13.58	13.77	4,916,800	-0.50(-3.50%)
Jan 13, 2004	14.68	14.81	14.12	14.27	2,907,900	-0.39(-2.66%)
Jan 12, 2004	15.07	15.08	14.39	14.66	2,982,800	-0.45(-2.98%)
Jan 09, 2004	14.99	15.29	14.90	15.11	2,255,100	+0.12(+0.80%)
Jan 08, 2004	15.15	15.19	14.76	14.99	3,185,800	-0.18(-1.19%)
Jan 07, 2004	15.56	15.63	15.02	15.17	2,717,000	-0.39(-2.51%)
Jan 06, 2004	16.55	16.59	15.56	15.56	2,535,400	-0.71(-4.36%)
Jan 05, 2004	16.20	16.32	16.09	16.27	2,433,900	+0.48(+3.04%)