Barrick Gold Corp (NQ: GOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	11.59	12.14	11.57	12.06	245,995	+0.74(+6.53%)
Apr 29, 2003	11.33	11.41	10.85	11.32	236,165	-0.09(-0.77%)
Apr 28, 2003	11.61	11.65	11.34	11.41	131,396	-0.16(-1.39%)
Apr 25, 2003	11.48	11.85	11.33	11.57	185,149	-0.02(-0.14%)
Apr 24, 2003	12.09	12.19	11.45	11.59	203,067	-0.47(-3.87%)
Apr 23, 2003	12.14	12.46	11.65	12.06	416,711	-0.36(-2.91%)
Apr 22, 2003	12.62	12.84	12.18	12.42	262,544	-0.23(-1.84%)
Apr 21, 2003	12.79	12.85	12.21	12.65	332,224	+0.12(+0.96%)
Apr 17, 2003	12.42	12.90	12.40	12.53	301,117	+0.27(+2.21%)
Apr 16, 2003	12.42	12.46	11.97	12.26	237,658	-0.03(-0.24%)
Apr 15, 2003	12.06	12.43	11.93	12.29	234,672	+0.23(+1.93%)
Apr 14, 2003	11.97	12.06	11.66	12.06	149,687	+0.06(+0.47%)
Apr 11, 2003	11.69	12.14	11.55	12.00	219,740	-0.13(-1.11%)
Apr 10, 2003	12.07	12.55	11.98	12.13	339,565	-0.01(-0.09%)
Apr 09, 2003	11.09	12.46	10.79	12.14	677,513	+1.40(+13.02%)
Apr 08, 2003	10.37	11.17	10.33	10.75	437,988	+0.38(+3.64%)
Apr 07, 2003	10.17	10.42	10.09	10.37	157,028	-0.03(-0.31%)
Apr 04, 2003	10.06	10.42	10.06	10.40	142,221	+0.19(+1.89%)
Apr 03, 2003	10.29	10.45	10.03	10.21	241,889	-0.03(-0.31%)
Apr 02, 2003	10.04	10.33	9.845	10.24	306,840	-0.35(-3.27%)
Apr 01, 2003	10.85	10.85	10.17	10.58	204,311	+0.09(+0.84%)
Mar 31, 2003	10.54	10.99	10.29	10.50	612,163	+0.41(+4.06%)
Mar 28, 2003	9.403	10.13	9.403	10.09	430,958	+0.76(+8.19%)
Mar 27, 2003	9.749	9.869	9.315	9.323	276,638	-0.30(-3.09%)
Mar 26, 2003	9.483	9.700	9.363	9.620	98,858	+0.06(+0.67%)
Mar 25, 2003	9.636	9.724	9.001	9.556	295,041	+0.17(+1.80%)
Mar 24, 2003	9.749	9.813	9.242	9.387	314,186	+0.36(+4.01%)
Mar 21, 2003	9.162	9.323	8.728	9.025	520,603	-0.16(-1.75%)
Mar 20, 2003	9.636	10.02	9.041	9.186	165,241	-0.29(-3.05%)
Mar 19, 2003	10.05	10.05	9.403	9.475	216,402	-0.29(-2.96%)
Mar 18, 2003	10.04	10.04	9.106	9.765	205,930	+0.01(+0.08%)
Mar 17, 2003	10.05	10.21	9.242	9.757	457,588	+0.13(+1.34%)
Mar 14, 2003	9.242	10.05	8.720	9.628	379,386	+0.67(+7.45%)
Mar 13, 2003	7.836	9.130	7.836	8.960	747,317	+0.36(+4.20%)
Mar 12, 2003	7.876	8.744	7.707	8.599	657,282	+0.46(+5.63%)
Mar 11, 2003	8.206	8.318	7.675	8.141	460,385	-10.41(-56.11%)
Mar 07, 2003	19.87	19.87	18.28	18.55	184,651	-0.90(-4.63%)
Mar 06, 2003	20.01	20.05	19.26	19.45	294,273	-0.04(-0.21%)
Mar 05, 2003	19.17	19.94	19.17	19.49	182,287	+0.20(+1.04%)
Mar 04, 2003	19.79	19.79	18.89	19.29	224,717	-0.01(-0.04%)
Mar 03, 2003	19.47	19.96	19.01	19.30	176,812	-1.16(-5.66%)
Feb 28, 2003	20.29	20.52	19.69	20.45	241,018	+0.08(+0.39%)
Feb 27, 2003	20.90	21.30	20.17	20.37	352,505	-0.60(-2.87%)
Feb 26, 2003	20.69	21.06	19.89	20.98	406,756	+0.03(+0.15%)
Feb 25, 2003	21.72	22.49	20.76	20.94	264,783	-0.86(-3.94%)
Feb 24, 2003	21.20	22.02	21.14	21.80	353,252	+0.80(+3.79%)
Feb 21, 2003	21.31	21.49	20.71	21.01	388,714	-0.19(-0.91%)
Feb 20, 2003	22.46	22.50	20.53	21.20	1,116,621	-0.90(-4.07%)
Feb 19, 2003	23.62	23.95	21.99	22.10	458,270	-0.72(-3.17%)
Feb 18, 2003	23.71	23.71	22.41	22.82	485,893	-1.17(-4.86%)
Feb 14, 2003	24.91	24.91	23.72	23.99	426,665	-0.92(-3.71%)
Feb 13, 2003	24.73	25.39	24.38	24.91	263,912	+0.15(+0.61%)
Feb 12, 2003	23.91	25.70	23.91	24.76	390,829	-0.09(-0.35%)
Feb 11, 2003	23.46	25.03	23.15	24.85	365,073	+0.35(+1.41%)
Feb 10, 2003	25.72	26.12	24.12	24.50	391,700	-1.21(-4.72%)
Feb 07, 2003	24.51	25.88	24.51	25.72	389,336	+0.61(+2.43%)
Feb 06, 2003	25.44	25.80	24.41	25.11	492,239	+0.03(+0.13%)
Feb 05, 2003	25.48	26.95	24.43	25.07	1,146,359	-0.39(-1.52%)
Feb 04, 2003	23.71	25.46	23.53	25.46	448,315	+2.56(+11.16%)