Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.14	11.35	11.06	11.09	1,420,900	-0.02(-0.18%)
Apr 29, 2004	11.09	11.34	10.95	11.11	2,664,200	+0.21(+1.93%)
Apr 28, 2004	11.38	11.38	10.71	10.90	4,110,000	-0.73(-6.28%)
Apr 27, 2004	11.88	12.03	11.59	11.63	1,658,700	-0.17(-1.44%)
Apr 26, 2004	11.94	12.09	11.74	11.80	2,005,600	+0.10(+0.85%)
Apr 23, 2004	12.00	12.00	11.57	11.70	2,727,700	-0.20(-1.68%)
Apr 22, 2004	12.35	12.48	11.80	11.90	5,435,800	-0.45(-3.64%)
Apr 21, 2004	12.10	12.50	12.09	12.35	2,755,600	-0.19(-1.52%)
Apr 20, 2004	13.12	13.17	12.50	12.54	2,241,800	-0.67(-5.07%)
Apr 19, 2004	13.34	13.36	13.09	13.21	1,265,700	+0.03(+0.23%)
Apr 16, 2004	13.23	13.50	13.17	13.18	1,390,800	+0.01(+0.08%)
Apr 15, 2004	13.13	13.30	13.08	13.17	1,459,100	+0.04(+0.30%)
Apr 14, 2004	13.03	13.32	12.97	13.13	2,358,900	-0.17(-1.28%)
Apr 13, 2004	14.04	14.05	13.29	13.30	2,998,000	-0.95(-6.67%)
Apr 12, 2004	14.30	14.37	14.16	14.25	915,900	+0.00(+0.00%)
Apr 08, 2004	14.40	14.40	14.21	14.25	720,600	-0.17(-1.18%)
Apr 07, 2004	14.16	14.56	14.11	14.42	1,574,500	+0.30(+2.12%)
Apr 06, 2004	14.37	14.37	14.11	14.12	1,013,000	+0.02(+0.14%)
Apr 05, 2004	14.22	14.28	14.07	14.10	1,566,400	-0.48(-3.29%)
Apr 02, 2004	14.25	14.61	14.17	14.58	2,069,900	-0.20(-1.35%)
Apr 01, 2004	14.91	15.05	14.72	14.78	1,702,900	-0.03(-0.20%)
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%)