Compania Mina Buenaventura S.A. ADR (NY: BVN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.82	12.95	12.70	12.71	589,709	-0.32(-2.47%)
Nov 29, 2005	13.04	13.23	12.79	13.03	1,019,751	+0.03(+0.21%)
Nov 28, 2005	12.95	13.15	12.84	13.00	1,001,446	+0.25(+1.99%)
Nov 25, 2005	12.69	12.92	12.53	12.75	847,072	+0.10(+0.75%)
Nov 23, 2005	13.04	13.04	12.62	12.65	1,150,307	-0.39(-2.99%)
Nov 22, 2005	13.05	13.13	12.76	13.04	849,498	+0.00(+0.03%)
Nov 21, 2005	12.91	13.14	12.84	13.04	820,387	+0.21(+1.66%)
Nov 18, 2005	13.29	13.29	12.75	12.82	974,100	-0.28(-2.11%)
Nov 17, 2005	12.86	13.44	12.78	13.10	2,414,851	+0.54(+4.30%)
Nov 16, 2005	12.33	12.91	12.31	12.56	1,662,388	+0.38(+3.09%)
Nov 15, 2005	12.32	12.44	12.08	12.18	707,474	-0.16(-1.29%)
Nov 14, 2005	12.68	12.69	12.27	12.34	1,768,244	-0.34(-2.68%)
Nov 11, 2005	12.29	12.75	12.19	12.68	735,261	+0.35(+2.87%)
Nov 10, 2005	12.47	12.61	12.16	12.33	1,278,217	-0.03(-0.26%)
Nov 09, 2005	11.85	12.37	11.72	12.36	2,316,272	+0.65(+5.54%)
Nov 08, 2005	11.52	11.95	11.52	11.71	852,806	+0.21(+1.85%)
Nov 07, 2005	11.73	11.74	11.47	11.50	630,948	-0.23(-1.97%)
Nov 04, 2005	11.89	11.96	11.59	11.73	921,392	-0.11(-0.96%)
Nov 03, 2005	12.15	12.24	11.75	11.84	850,160	-0.33(-2.72%)
Nov 02, 2005	11.93	12.27	11.91	12.18	607,131	+0.24(+1.98%)
Nov 01, 2005	11.49	12.16	11.39	11.94	1,572,851	+0.25(+2.17%)
Oct 31, 2005	11.17	11.94	11.04	11.69	2,607,819	+0.51(+4.59%)
Oct 28, 2005	11.70	12.00	10.89	11.17	3,511,128	-0.53(-4.50%)
Oct 27, 2005	13.08	13.23	11.65	11.70	5,168,003	-1.99(-14.54%)
Oct 26, 2005	14.35	14.55	13.55	13.69	817,962	-0.44(-3.11%)
Oct 25, 2005	14.01	14.27	13.94	14.13	1,396,203	+0.39(+2.80%)
Oct 24, 2005	13.49	13.80	13.49	13.74	926,906	+0.52(+3.94%)
Oct 21, 2005	12.77	13.39	12.55	13.22	1,275,350	+0.55(+4.37%)
Oct 20, 2005	12.95	13.17	12.47	12.67	987,773	-0.38(-2.92%)
Oct 19, 2005	12.97	13.23	12.44	13.05	1,144,573	-0.31(-2.31%)
Oct 18, 2005	13.97	13.97	13.35	13.36	815,536	-0.66(-4.69%)
Oct 17, 2005	13.59	14.08	13.54	14.02	914,556	+0.61(+4.53%)
Oct 14, 2005	13.54	13.58	13.20	13.41	1,194,634	-0.32(-2.35%)
Oct 13, 2005	13.97	13.97	13.58	13.73	866,920	-0.42(-2.95%)
Oct 12, 2005	14.09	14.76	13.91	14.15	2,519,164	+0.14(+0.97%)
Oct 11, 2005	13.83	14.20	13.78	14.01	510,537	+0.39(+2.83%)
Oct 10, 2005	13.90	14.03	13.62	13.63	570,081	-0.27(-1.93%)
Oct 07, 2005	13.41	13.90	13.38	13.89	835,384	+0.48(+3.58%)
Oct 06, 2005	13.51	13.71	13.17	13.41	636,241	+0.13(+0.96%)
Oct 05, 2005	13.62	13.75	13.25	13.29	931,096	-0.33(-2.40%)
Oct 04, 2005	14.17	14.24	13.61	13.61	1,371,282	-0.55(-3.87%)
Oct 03, 2005	14.08	14.27	13.83	14.16	674,614	+0.08(+0.58%)
Sep 30, 2005	13.67	14.15	13.63	14.08	2,163,001	+0.43(+3.12%)
Sep 29, 2005	13.49	14.06	13.46	13.65	773,414	+0.14(+1.04%)
Sep 28, 2005	13.72	13.72	13.20	13.51	857,217	+0.22(+1.67%)
Sep 27, 2005	13.78	13.78	13.05	13.29	1,451,777	-0.45(-3.30%)
Sep 26, 2005	13.31	13.82	12.92	13.74	1,075,987	+0.28(+2.05%)
Sep 23, 2005	13.47	13.47	12.70	13.47	1,187,798	+0.36(+2.77%)
Sep 22, 2005	13.49	13.49	12.96	13.10	1,552,782	-0.38(-2.82%)
Sep 21, 2005	13.67	14.06	13.43	13.49	1,240,726	+0.02(+0.17%)
Sep 20, 2005	13.60	13.78	13.42	13.46	1,384,956	-0.01(-0.10%)
Sep 19, 2005	14.07	14.15	13.43	13.48	1,231,023	-0.40(-2.88%)
Sep 16, 2005	14.17	14.51	13.68	13.88	1,866,603	+0.16(+1.16%)
Sep 15, 2005	13.22	13.81	13.15	13.72	1,180,741	+0.61(+4.63%)
Sep 14, 2005	12.52	13.11	12.50	13.11	1,166,406	+0.78(+6.37%)
Sep 13, 2005	12.61	12.61	12.10	12.32	786,646	-0.40(-3.17%)
Sep 12, 2005	13.15	13.15	12.67	12.73	1,193,973	-0.50(-3.80%)
Sep 09, 2005	12.43	13.37	12.36	13.23	1,792,724	+0.92(+7.48%)
Sep 08, 2005	12.20	12.37	12.09	12.31	1,141,927	+0.39(+3.23%)
Sep 07, 2005	12.05	12.21	11.87	11.93	586,400	-0.12(-1.02%)
Sep 06, 2005	11.45	12.05	11.45	12.05	1,139,060	+0.29(+2.47%)
Sep 02, 2005	11.88	11.88	11.66	11.76	404,901	-0.01(-0.12%)
Sep 01, 2005	11.33	11.97	11.33	11.77	1,569,322	+0.52(+4.64%)
Aug 31, 2005	10.86	11.30	10.86	11.25	705,048	+0.34(+3.16%)
Aug 30, 2005	11.12	11.18	10.88	10.91	648,812	-0.22(-1.96%)
Aug 29, 2005	10.87	11.20	10.87	11.12	271,698	+0.16(+1.45%)
Aug 26, 2005	10.91	11.25	10.91	10.96	260,010	+0.05(+0.46%)
Aug 25, 2005	11.00	11.09	10.89	10.91	257,363	-0.06(-0.58%)
Aug 24, 2005	11.15	11.25	10.92	10.98	325,949	-0.14(-1.22%)
Aug 23, 2005	11.40	11.49	11.10	11.11	372,262	-0.22(-1.96%)
Aug 22, 2005	11.26	11.42	11.23	11.34	436,217	+0.19(+1.71%)
Aug 19, 2005	11.06	11.25	11.03	11.15	315,364	+0.16(+1.45%)
Aug 18, 2005	11.04	11.23	10.98	10.99	428,498	-0.15(-1.38%)
Aug 17, 2005	11.22	11.42	11.08	11.14	575,594	-0.04(-0.32%)
Aug 16, 2005	11.24	11.62	11.17	11.18	743,862	-0.06(-0.52%)
Aug 15, 2005	11.27	11.27	11.04	11.24	855,452	-0.04(-0.32%)
Aug 12, 2005	11.02	11.28	11.02	11.27	1,327,617	+0.25(+2.30%)
Aug 11, 2005	11.11	11.33	11.00	11.02	1,934,748	+0.02(+0.21%)
Aug 10, 2005	11.00	11.10	10.83	11.00	1,640,334	-0.21(-1.90%)
Aug 09, 2005	11.32	11.33	11.02	11.21	315,143	-0.11(-0.96%)
Aug 08, 2005	11.29	11.54	11.21	11.32	540,970	+0.08(+0.69%)
Aug 05, 2005	11.34	11.40	11.00	11.24	1,228,376	-0.10(-0.84%)
Aug 04, 2005	11.11	11.43	11.05	11.34	1,586,965	+0.19(+1.67%)
Aug 03, 2005	10.77	11.25	10.77	11.15	1,944,672	+0.40(+3.71%)
Aug 02, 2005	10.65	10.79	10.65	10.75	306,542	+0.10(+0.94%)
Aug 01, 2005	10.66	10.77	10.57	10.65	436,658	-0.02(-0.17%)
Jul 29, 2005	10.66	10.79	10.52	10.67	937,932	+0.15(+1.38%)
Jul 28, 2005	10.57	10.57	10.23	10.52	302,573	+0.01(+0.13%)
Jul 27, 2005	10.32	10.57	10.32	10.51	583,313	+0.19(+1.89%)
Jul 26, 2005	10.56	10.58	10.19	10.32	485,616	-0.28(-2.65%)
Jul 25, 2005	10.61	10.71	10.44	10.60	624,994	-0.06(-0.55%)
Jul 22, 2005	10.45	10.66	10.34	10.66	1,015,119	+0.41(+4.03%)
Jul 21, 2005	10.09	10.44	9.994	10.24	588,606	+0.20(+1.94%)
Jul 20, 2005	9.939	10.13	9.939	10.05	627,420	+0.04(+0.36%)
Jul 19, 2005	9.953	10.12	9.921	10.01	354,839	+0.03(+0.32%)
Jul 18, 2005	10.09	10.17	9.939	9.980	635,800	-0.02(-0.23%)
Jul 15, 2005	10.04	10.13	9.930	10.00	554,644	-0.06(-0.63%)
Jul 14, 2005	10.23	10.44	10.07	10.07	624,553	-0.17(-1.64%)
Jul 13, 2005	10.44	10.44	10.23	10.23	325,067	-0.23(-2.21%)
Jul 12, 2005	10.65	10.66	10.37	10.47	310,732	-0.12(-1.16%)
Jul 11, 2005	10.26	10.65	10.26	10.59	716,736	+0.28(+2.73%)
Jul 08, 2005	10.44	10.50	10.23	10.31	279,417	-0.07(-0.66%)
Jul 07, 2005	10.39	10.60	10.32	10.37	366,969	+0.05(+0.48%)
Jul 06, 2005	10.25	10.51	10.23	10.32	695,565	+0.17(+1.65%)
Jul 05, 2005	10.14	10.32	10.13	10.16	667,337	-0.30(-2.86%)
Jul 01, 2005	10.44	10.60	10.19	10.46	533,693	+0.03(+0.31%)
Jun 30, 2005	10.51	10.60	10.31	10.42	416,148	-0.08(-0.78%)
Jun 29, 2005	10.47	10.71	10.47	10.51	1,164,862	+0.03(+0.30%)
Jun 28, 2005	10.68	10.68	10.47	10.47	878,388	-0.20(-1.91%)
Jun 27, 2005	10.56	10.75	10.50	10.68	1,343,936	+0.20(+1.90%)
Jun 24, 2005	10.42	10.48	10.26	10.48	384,391	+0.06(+0.57%)
Jun 23, 2005	10.51	10.69	10.38	10.42	416,368	-0.02(-0.17%)
Jun 22, 2005	10.47	10.86	10.43	10.44	763,710	-0.03(-0.26%)
Jun 21, 2005	10.44	10.51	10.31	10.47	428,718	-0.02(-0.17%)
Jun 20, 2005	10.32	10.61	10.32	10.48	617,055	+0.05(+0.43%)
Jun 17, 2005	10.61	10.68	10.41	10.44	524,210	-0.09(-0.82%)
Jun 16, 2005	10.25	10.53	10.25	10.52	563,024	+0.42(+4.13%)
Jun 15, 2005	10.04	10.27	10.03	10.11	592,575	+0.05(+0.54%)
Jun 14, 2005	10.23	10.24	9.998	10.05	441,289	-0.14(-1.33%)
Jun 13, 2005	10.02	10.24	9.917	10.19	558,172	+0.19(+1.86%)
Jun 10, 2005	9.726	10.06	9.699	10.00	344,474	+0.28(+2.84%)
Jun 09, 2005	9.636	9.726	9.527	9.726	219,431	+0.06(+0.61%)
Jun 08, 2005	9.690	9.862	9.595	9.667	502,377	-0.02(-0.23%)
Jun 07, 2005	9.885	9.958	9.667	9.690	397,844	-0.31(-3.08%)
Jun 06, 2005	10.06	10.22	9.976	9.998	569,860	+0.01(+0.14%)
Jun 03, 2005	10.07	10.18	9.967	9.985	576,476	+0.03(+0.32%)
Jun 02, 2005	10.02	10.20	9.953	9.953	1,029,454	+0.03(+0.27%)
Jun 01, 2005	9.713	9.926	9.686	9.926	848,836	+0.23(+2.39%)
May 31, 2005	9.749	9.817	9.436	9.695	729,968	-0.09(-0.88%)
May 27, 2005	9.432	9.822	9.400	9.781	692,257	+0.30(+3.16%)
May 26, 2005	9.386	9.491	9.305	9.482	587,503	+0.06(+0.67%)
May 25, 2005	9.631	9.631	9.418	9.418	442,612	-0.15(-1.56%)
May 24, 2005	9.432	9.745	9.432	9.568	877,726	+0.23(+2.43%)
May 23, 2005	9.160	9.445	9.160	9.341	546,704	+0.09(+0.98%)
May 20, 2005	9.513	9.513	9.246	9.250	599,412	-0.26(-2.76%)
May 19, 2005	9.341	9.513	9.314	9.513	549,130	+0.11(+1.16%)
May 18, 2005	9.237	9.513	9.237	9.404	739,231	+0.22(+2.42%)
May 17, 2005	9.160	9.246	9.073	9.182	818,182	+0.05(+0.50%)
May 16, 2005	9.114	9.264	9.037	9.137	1,094,071	+0.08(+0.90%)
May 13, 2005	9.241	9.382	9.037	9.055	815,315	-0.24(-2.59%)
May 12, 2005	9.577	9.577	9.214	9.296	763,269	-0.34(-3.53%)
May 11, 2005	9.373	9.649	9.341	9.636	862,068	+0.19(+2.02%)
May 10, 2005	9.704	9.776	9.332	9.445	721,809	-0.17(-1.75%)
May 09, 2005	9.772	9.858	9.522	9.613	1,431,929	-0.19(-1.99%)
May 06, 2005	9.967	9.971	9.763	9.808	387,920	-0.16(-1.64%)
May 05, 2005	10.02	10.03	9.840	9.971	355,501	-0.05(-0.45%)
May 04, 2005	10.09	10.10	9.980	10.02	429,380	+0.09(+0.87%)
May 03, 2005	9.654	10.03	9.598	9.930	580,887	+0.28(+2.87%)
May 02, 2005	9.681	9.704	9.581	9.654	1,019,310	-0.03(-0.28%)
Apr 29, 2005	9.686	9.930	9.658	9.681	1,268,072	-0.00(-0.05%)
Apr 28, 2005	9.536	9.708	9.495	9.686	1,244,696	+0.07(+0.75%)
Apr 27, 2005	9.976	9.980	9.590	9.613	1,132,885	-0.40(-4.03%)
Apr 26, 2005	10.16	10.32	9.994	10.02	473,266	-0.15(-1.43%)
Apr 25, 2005	9.998	10.20	9.944	10.16	499,730	+0.12(+1.22%)
Apr 22, 2005	10.11	10.25	10.01	10.04	250,306	+0.04(+0.41%)
Apr 21, 2005	10.18	10.24	9.980	9.998	192,526	-0.09(-0.85%)
Apr 20, 2005	10.26	10.34	10.05	10.08	478,118	-0.11(-1.11%)
Apr 19, 2005	9.749	10.23	9.749	10.20	745,626	+0.49(+5.09%)
Apr 18, 2005	9.590	9.826	9.531	9.704	1,023,720	+0.15(+1.61%)
Apr 15, 2005	9.441	9.618	9.441	9.550	1,190,224	+0.03(+0.29%)
Apr 14, 2005	9.754	9.781	9.454	9.522	686,744	-0.23(-2.37%)
Apr 13, 2005	9.926	10.01	9.754	9.754	253,173	-0.24(-2.40%)
Apr 12, 2005	9.871	10.03	9.781	9.994	410,414	+0.02(+0.18%)
Apr 11, 2005	10.13	10.25	9.876	9.976	547,586	-0.13(-1.26%)
Apr 08, 2005	10.13	10.35	10.09	10.10	306,101	-0.14(-1.33%)
Apr 07, 2005	10.13	10.31	10.08	10.24	298,603	+0.09(+0.89%)
Apr 06, 2005	10.09	10.26	10.09	10.15	413,722	+0.06(+0.58%)
Apr 05, 2005	10.47	10.88	9.998	10.09	1,890,861	-0.29(-2.80%)
Apr 04, 2005	10.54	10.54	10.25	10.38	1,478,021	-0.12(-1.17%)
Apr 01, 2005	10.42	10.50	10.28	10.50	1,388,925	+0.17(+1.67%)
Mar 31, 2005	10.29	10.43	10.12	10.33	1,132,664	+0.29(+2.84%)
Mar 30, 2005	9.672	10.10	9.672	10.04	1,401,055	+0.47(+4.93%)
Mar 29, 2005	10.16	10.24	9.568	9.572	3,463,933	-0.54(-5.38%)
Mar 28, 2005	10.16	10.23	10.02	10.12	288,017	-0.05(-0.45%)
Mar 24, 2005	9.976	10.32	9.976	10.16	742,318	+0.19(+1.91%)
Mar 23, 2005	10.30	10.30	9.962	9.971	712,326	-0.22(-2.14%)
Mar 22, 2005	10.43	10.64	10.15	10.19	507,229	-0.24(-2.35%)
Mar 21, 2005	10.59	10.59	10.32	10.43	423,867	-0.39(-3.56%)
Mar 18, 2005	10.86	10.94	10.77	10.82	288,459	-0.04(-0.38%)
Mar 17, 2005	10.86	10.93	10.57	10.86	616,393	-0.02(-0.21%)
Mar 16, 2005	10.97	11.16	10.87	10.88	929,773	+0.00(+0.00%)
Mar 15, 2005	11.02	11.13	10.84	10.88	806,273	+0.00(+0.00%)
Mar 14, 2005	10.89	11.04	10.76	10.88	2,088,460	-0.02(-0.17%)
Mar 11, 2005	10.99	11.12	10.89	10.90	689,170	-0.08(-0.74%)
Mar 10, 2005	11.34	11.34	10.88	10.98	996,594	-0.16(-1.47%)
Mar 09, 2005	10.97	11.25	10.86	11.15	2,039,502	+0.26(+2.42%)
Mar 08, 2005	10.35	10.96	10.32	10.88	2,859,449	+0.65(+6.34%)
Mar 07, 2005	10.34	10.37	10.11	10.23	1,019,751	-0.10(-1.01%)
Mar 04, 2005	9.976	10.42	9.976	10.34	1,599,536	+0.50(+5.07%)
Mar 03, 2005	10.12	10.22	9.840	9.840	628,302	-0.28(-2.73%)
Mar 02, 2005	10.01	10.14	9.840	10.12	854,791	+0.15(+1.50%)
Mar 01, 2005	10.47	10.47	9.808	9.967	1,607,475	-0.54(-5.10%)
Feb 28, 2005	10.52	10.59	10.33	10.50	590,591	+0.10(+0.96%)
Feb 25, 2005	10.32	10.50	10.26	10.40	646,386	+0.10(+0.97%)
Feb 24, 2005	10.30	10.38	10.23	10.30	954,693	+0.11(+1.11%)
Feb 23, 2005	10.20	10.20	9.976	10.19	545,602	-0.02(-0.22%)
Feb 22, 2005	10.32	10.32	10.05	10.21	1,458,394	+0.24(+2.46%)
Feb 18, 2005	10.04	10.06	9.890	9.967	379,098	-0.01(-0.09%)
Feb 17, 2005	9.808	10.08	9.808	9.976	946,974	+0.21(+2.14%)
Feb 16, 2005	9.586	9.849	9.568	9.767	281,622	+0.00(+0.05%)
Feb 15, 2005	9.822	9.935	9.686	9.763	394,756	-0.11(-1.10%)
Feb 14, 2005	9.545	9.930	9.441	9.871	1,403,922	+0.38(+3.96%)
Feb 11, 2005	9.559	9.604	9.441	9.495	1,231,464	-0.04(-0.38%)
Feb 10, 2005	9.409	9.590	9.382	9.531	1,482,432	+0.17(+1.79%)
Feb 09, 2005	9.137	9.409	9.073	9.364	593,017	+0.11(+1.23%)
Feb 08, 2005	9.182	9.287	9.078	9.250	854,129	+0.06(+0.69%)
Feb 07, 2005	9.414	9.500	9.082	9.187	725,778	-0.24(-2.55%)
Feb 04, 2005	9.536	9.545	9.173	9.427	647,047	-0.10(-1.00%)
Feb 03, 2005	9.590	9.595	9.404	9.522	911,248	-0.25(-2.55%)
Feb 02, 2005	9.794	9.876	9.704	9.772	544,719	+0.02(+0.23%)
Feb 01, 2005	9.681	9.822	9.681	9.749	792,821	+0.10(+1.08%)
Jan 31, 2005	9.853	9.853	9.608	9.645	957,560	-0.24(-2.48%)
Jan 28, 2005	9.930	9.989	9.826	9.890	182,602	-0.10(-0.95%)
Jan 27, 2005	9.921	10.10	9.908	9.985	286,033	+0.06(+0.64%)
Jan 26, 2005	10.02	10.06	9.876	9.921	618,378	+0.03(+0.32%)
Jan 25, 2005	10.03	10.04	9.840	9.890	603,823	-0.14(-1.36%)
Jan 24, 2005	10.03	10.20	9.998	10.03	427,836	-0.08(-0.76%)
Jan 21, 2005	9.849	10.10	9.758	10.10	605,587	+0.22(+2.25%)
Jan 20, 2005	9.862	9.917	9.763	9.881	321,980	-0.05(-0.50%)
Jan 19, 2005	10.09	10.13	9.835	9.930	278,093	-0.11(-1.13%)
Jan 18, 2005	9.763	10.06	9.763	10.04	527,738	+0.28(+2.83%)
Jan 14, 2005	9.853	9.853	9.726	9.767	712,326	-0.09(-0.87%)
Jan 13, 2005	9.917	9.917	9.409	9.853	1,033,424	-0.19(-1.85%)
Jan 12, 2005	10.06	10.19	9.930	10.04	1,512,866	+0.11(+1.14%)
Jan 11, 2005	9.967	10.18	9.885	9.926	1,172,581	+0.03(+0.32%)
Jan 10, 2005	9.808	10.09	9.681	9.894	1,376,575	+0.17(+1.73%)
Jan 07, 2005	9.695	9.908	9.654	9.726	585,518	+0.13(+1.32%)
Jan 06, 2005	9.704	9.840	9.472	9.599	1,091,865	-0.19(-1.99%)
Jan 05, 2005	9.890	9.953	9.735	9.794	766,577	+0.02(+0.19%)
Jan 04, 2005	10.03	10.16	9.726	9.776	881,476	-0.26(-2.58%)
Jan 03, 2005	10.28	10.28	9.989	10.03	974,541	-0.35(-3.36%)
Dec 31, 2004	10.22	10.46	10.22	10.38	760,623	+0.05(+0.48%)
Dec 30, 2004	10.21	10.43	10.17	10.33	479,662	+0.14(+1.33%)
Dec 29, 2004	10.25	10.30	10.07	10.20	628,081	-0.05(-0.53%)
Dec 28, 2004	10.38	10.45	10.25	10.25	324,847	-0.16(-1.57%)
Dec 27, 2004	10.39	10.47	10.34	10.42	342,269	+0.03(+0.31%)
Dec 23, 2004	10.19	10.48	10.19	10.38	621,686	+0.19(+1.82%)
Dec 22, 2004	10.29	10.38	10.18	10.20	292,869	-0.22(-2.13%)
Dec 21, 2004	10.36	10.57	10.23	10.42	984,024	+0.29(+2.82%)
Dec 20, 2004	10.22	10.29	10.05	10.13	988,214	-0.09(-0.84%)
Dec 17, 2004	10.24	10.32	10.14	10.22	401,593	+0.02(+0.22%)
Dec 16, 2004	10.51	10.51	10.18	10.20	1,018,648	-0.31(-2.98%)
Dec 15, 2004	10.36	10.51	10.28	10.51	1,041,363	+0.29(+2.79%)
Dec 14, 2004	10.07	10.30	9.985	10.23	1,292,993	+0.05(+0.45%)
Dec 13, 2004	9.976	10.18	9.976	10.18	1,180,079	+0.29(+2.98%)
Dec 10, 2004	9.713	9.967	9.572	9.885	1,654,449	+0.17(+1.77%)
Dec 09, 2004	9.522	9.894	9.323	9.713	1,698,997	+0.07(+0.75%)
Dec 08, 2004	9.454	9.667	8.371	9.640	6,154,674	-0.16(-1.62%)
Dec 07, 2004	9.871	10.06	9.704	9.799	1,623,574	-0.18(-1.82%)
Dec 06, 2004	9.994	10.11	9.785	9.980	952,047	-0.01(-0.09%)
Dec 03, 2004	9.840	10.33	9.840	9.989	2,502,844	-0.08(-0.77%)
Dec 02, 2004	10.43	10.48	9.803	10.07	2,176,674	-0.41(-3.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.