Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.48	18.06	17.38	18.06	1,512,100	+0.70(+4.03%)
Aug 30, 2005	17.03	17.54	17.03	17.36	1,546,400	-0.29(-1.64%)
Aug 29, 2005	17.71	17.85	17.63	17.65	1,478,800	+0.10(+0.57%)
Aug 26, 2005	17.48	17.67	17.30	17.55	1,252,100	+0.18(+1.04%)
Aug 25, 2005	17.20	17.55	17.20	17.37	1,369,500	+0.24(+1.40%)
Aug 24, 2005	17.45	17.63	17.05	17.13	1,713,200	-0.25(-1.44%)
Aug 23, 2005	17.48	17.64	17.35	17.38	1,345,500	-0.02(-0.11%)
Aug 22, 2005	17.78	17.79	17.30	17.40	2,134,400	-0.07(-0.40%)
Aug 19, 2005	17.10	17.51	17.00	17.47	2,148,600	+0.37(+2.16%)
Aug 18, 2005	17.07	17.35	16.86	17.10	2,210,400	+0.06(+0.35%)
Aug 17, 2005	17.51	17.51	16.90	17.04	4,129,300	-0.56(-3.18%)
Aug 16, 2005	18.00	18.42	17.57	17.60	4,648,700	-0.32(-1.79%)
Aug 15, 2005	18.04	18.10	17.81	17.92	1,700,400	-0.36(-1.97%)
Aug 12, 2005	18.32	18.60	18.00	18.28	2,513,700	-0.04(-0.22%)
Aug 11, 2005	17.72	18.36	17.63	18.32	3,003,100	+1.00(+5.77%)
Aug 10, 2005	17.23	17.38	17.09	17.32	1,364,600	+0.37(+2.18%)
Aug 09, 2005	16.55	17.02	16.44	16.95	2,187,600	+0.20(+1.19%)
Aug 08, 2005	17.13	17.39	16.70	16.75	2,080,500	-0.38(-2.22%)
Aug 05, 2005	17.26	17.26	16.80	17.13	1,500,000	-0.05(-0.29%)
Aug 04, 2005	17.35	17.75	17.10	17.18	2,481,200	-0.15(-0.87%)
Aug 03, 2005	16.61	17.42	16.61	17.33	2,801,800	+0.87(+5.29%)
Aug 02, 2005	16.33	16.62	16.33	16.46	1,589,900	+0.19(+1.17%)
Aug 01, 2005	16.30	16.40	16.23	16.27	988,400	+0.01(+0.06%)
Jul 29, 2005	16.06	16.28	16.06	16.26	2,034,300	+0.25(+1.56%)
Jul 28, 2005	15.81	16.05	15.78	16.01	1,133,900	+0.20(+1.27%)
Jul 27, 2005	15.60	15.81	15.55	15.81	1,219,200	+0.13(+0.83%)
Jul 26, 2005	15.86	15.86	15.51	15.68	1,173,800	-0.33(-2.06%)
Jul 25, 2005	16.20	16.25	15.98	16.01	1,138,100	-0.16(-0.99%)
Jul 22, 2005	15.95	16.18	15.94	16.17	1,454,300	+0.22(+1.38%)
Jul 21, 2005	15.72	15.95	15.68	15.95	1,598,500	+0.42(+2.70%)
Jul 20, 2005	15.62	15.63	15.41	15.53	1,644,300	+0.08(+0.52%)
Jul 19, 2005	15.08	15.50	15.01	15.45	1,521,900	+0.26(+1.71%)
Jul 18, 2005	15.10	15.38	15.04	15.19	1,323,100	-0.05(-0.33%)
Jul 15, 2005	15.39	15.42	15.14	15.24	1,929,500	-0.15(-0.97%)
Jul 14, 2005	16.16	16.16	15.39	15.39	1,886,400	-0.49(-3.09%)
Jul 13, 2005	15.84	15.98	15.76	15.88	978,500	-0.07(-0.44%)
Jul 12, 2005	16.05	16.17	15.95	15.95	1,945,900	-0.04(-0.25%)
Jul 11, 2005	15.89	16.10	15.85	15.99	1,412,500	+0.24(+1.52%)
Jul 08, 2005	15.88	16.03	15.62	15.75	1,096,300	-0.06(-0.38%)
Jul 07, 2005	16.00	16.00	15.69	15.81	1,578,600	+0.15(+0.96%)
Jul 06, 2005	15.55	15.85	15.52	15.66	2,533,900	+0.25(+1.62%)
Jul 05, 2005	15.54	15.54	15.35	15.41	1,417,300	-0.32(-2.03%)
Jul 01, 2005	15.73	15.84	15.34	15.73	1,639,200	-0.05(-0.32%)
Jun 30, 2005	16.00	16.10	15.75	15.78	1,788,500	-0.22(-1.38%)
Jun 29, 2005	15.35	16.00	15.35	16.00	2,476,800	+0.57(+3.69%)
Jun 28, 2005	15.44	15.45	15.27	15.43	1,249,300	-0.11(-0.71%)
Jun 27, 2005	15.48	15.59	15.42	15.54	1,089,000	+0.02(+0.13%)
Jun 24, 2005	15.56	15.67	15.46	15.52	1,856,300	-0.14(-0.89%)
Jun 23, 2005	15.50	15.99	15.50	15.66	2,585,500	+0.21(+1.36%)
Jun 22, 2005	15.49	15.56	15.28	15.45	1,041,000	-0.18(-1.15%)
Jun 21, 2005	15.38	15.69	15.16	15.63	2,115,200	+0.09(+0.58%)
Jun 20, 2005	15.55	15.74	15.46	15.54	2,355,700	+0.17(+1.11%)
Jun 17, 2005	15.43	15.48	15.16	15.37	2,055,100	+0.13(+0.85%)
Jun 16, 2005	15.15	15.39	15.12	15.24	2,605,000	+0.34(+2.28%)
Jun 15, 2005	14.65	14.95	14.65	14.90	1,541,400	+0.34(+2.34%)
Jun 14, 2005	14.62	14.68	14.50	14.56	1,150,600	-0.14(-0.95%)
Jun 13, 2005	14.69	14.74	14.58	14.70	1,684,500	+0.10(+0.68%)
Jun 10, 2005	14.25	14.66	14.13	14.60	2,232,900	+0.40(+2.82%)
Jun 09, 2005	14.18	14.26	14.05	14.20	1,197,100	-0.06(-0.42%)
Jun 08, 2005	14.16	14.55	14.16	14.26	1,428,500	+0.11(+0.78%)
Jun 07, 2005	14.30	14.31	14.02	14.15	1,142,100	-0.13(-0.91%)
Jun 06, 2005	14.48	14.55	14.28	14.28	1,494,800	-0.04(-0.28%)
Jun 03, 2005	14.24	14.39	14.17	14.32	1,377,600	+0.27(+1.92%)
Jun 02, 2005	14.10	14.45	14.01	14.05	2,654,000	+0.03(+0.21%)