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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.56	13.56	13.13	13.20	496,643	-0.01(-0.07%)
Nov 26, 2003	12.83	13.47	12.74	13.21	995,933	+0.71(+5.70%)
Nov 25, 2003	12.42	12.91	12.42	12.50	892,723	+0.39(+3.22%)
Nov 24, 2003	12.22	12.22	11.84	12.11	732,615	-0.12(-0.96%)
Nov 21, 2003	12.31	12.31	12.10	12.22	1,068,709	+0.12(+0.97%)
Nov 20, 2003	12.15	12.15	11.83	12.11	1,435,899	+0.26(+2.18%)
Nov 19, 2003	11.84	11.90	11.52	11.85	1,261,236	+0.03(+0.27%)
Nov 18, 2003	11.08	11.83	11.08	11.82	1,339,084	+0.63(+5.68%)
Nov 17, 2003	11.37	11.37	10.91	11.18	1,352,758	-0.10(-0.85%)
Nov 14, 2003	11.43	11.45	11.28	11.28	729,968	+0.03(+0.28%)
Nov 13, 2003	11.52	11.56	11.11	11.25	917,643	+0.39(+3.64%)
Nov 11, 2003	10.88	11.00	10.78	10.85	501,495	+0.03(+0.31%)
Nov 10, 2003	10.91	11.12	10.88	10.82	724,234	-0.13(-1.22%)
Nov 07, 2003	10.51	11.00	10.51	10.95	1,591,376	+0.35(+3.34%)
Nov 06, 2003	10.66	10.86	10.57	10.60	1,287,920	-0.10(-0.97%)
Nov 05, 2003	10.60	10.89	10.60	10.70	1,602,402	+0.15(+1.40%)
Nov 04, 2003	10.63	10.77	10.61	10.55	1,102,672	-0.01(-0.06%)
Nov 03, 2003	10.69	10.75	10.55	10.56	1,240,660	-0.24(-2.18%)
Oct 31, 2003	11.05	11.24	10.71	10.80	1,277,335	-0.32(-2.84%)
Oct 30, 2003	11.08	11.24	10.94	11.11	3,507,820	+0.03(+0.31%)
Oct 29, 2003	10.32	11.08	10.32	11.08	1,937,615	+0.75(+7.29%)
Oct 28, 2003	10.34	10.45	10.27	10.32	1,052,390	-0.11(-1.04%)
Oct 27, 2003	10.49	10.51	10.34	10.43	997,697	-0.07(-0.71%)
Oct 24, 2003	10.32	10.60	10.32	10.51	1,395,541	+0.24(+2.32%)
Oct 23, 2003	10.21	10.29	9.978	10.27	1,275,571	+0.01(+0.11%)
Oct 22, 2003	10.20	10.32	10.16	10.26	1,078,854	+0.11(+1.05%)
Oct 21, 2003	9.681	10.18	9.672	10.15	1,335,997	+0.53(+5.49%)
Oct 20, 2003	9.556	9.851	9.556	9.624	1,171,478	+0.09(+0.95%)
Oct 17, 2003	9.681	9.713	9.527	9.534	565,009	-0.17(-1.75%)
Oct 16, 2003	9.584	9.720	9.563	9.704	754,227	+0.18(+1.86%)
Oct 15, 2003	9.520	9.547	9.477	9.527	735,702	+0.03(+0.29%)
Oct 14, 2003	9.516	9.695	9.459	9.500	1,296,301	+0.02(+0.24%)
Oct 13, 2003	9.153	9.633	9.094	9.477	1,033,865	+0.33(+3.57%)
Oct 10, 2003	9.216	9.216	9.058	9.150	457,829	+0.01(+0.15%)
Oct 09, 2003	9.182	9.182	8.960	9.137	651,899	-0.07(-0.79%)
Oct 08, 2003	8.978	9.361	8.978	9.209	571,184	+0.19(+2.06%)
Oct 07, 2003	8.831	9.060	8.831	9.024	750,699	+0.22(+2.52%)
Oct 06, 2003	8.795	8.849	8.670	8.801	683,215	+0.05(+0.60%)
Oct 03, 2003	9.067	9.135	8.559	8.749	1,705,172	-0.32(-3.50%)
Oct 02, 2003	9.114	9.114	9.017	9.067	715,413	-0.09(-0.97%)
Oct 01, 2003	9.019	9.225	8.867	9.155	759,079	+0.18(+2.02%)
Sep 30, 2003	8.962	9.160	8.956	8.974	1,256,605	+0.08(+0.89%)
Sep 29, 2003	8.751	9.130	8.708	8.894	1,396,423	+0.15(+1.74%)
Sep 26, 2003	9.214	9.207	8.615	8.742	2,249,009	-0.47(-5.12%)
Sep 25, 2003	9.772	9.772	9.171	9.214	1,617,840	-0.37(-3.81%)
Sep 24, 2003	9.488	9.608	9.454	9.579	608,233	+0.12(+1.32%)
Sep 23, 2003	9.443	9.554	9.404	9.454	1,615,193	+0.05(+0.48%)
Sep 22, 2003	9.126	9.404	9.071	9.409	3,116,592	+0.44(+4.85%)
Sep 19, 2003	8.638	9.064	8.638	8.974	1,225,730	+0.36(+4.16%)
Sep 18, 2003	8.729	8.729	8.615	8.615	643,519	-0.04(-0.50%)
Sep 17, 2003	8.536	8.670	8.536	8.659	254,496	+0.12(+1.41%)
Sep 16, 2003	8.561	8.615	8.516	8.538	493,114	-0.02(-0.26%)
Sep 15, 2003	8.464	8.611	8.366	8.561	424,749	+0.04(+0.48%)
Sep 12, 2003	8.683	8.772	8.468	8.520	928,890	-0.15(-1.70%)
Sep 11, 2003	8.550	8.683	8.436	8.668	439,745	+0.09(+1.06%)
Sep 10, 2003	8.729	8.842	8.513	8.577	685,862	-0.13(-1.54%)
Sep 09, 2003	8.717	8.887	8.643	8.711	1,238,080	+0.07(+0.87%)
Sep 08, 2003	8.683	8.706	8.600	8.636	463,122	-0.05(-0.55%)
Sep 05, 2003	8.672	8.754	8.629	8.683	797,011	+0.18(+2.13%)
Sep 04, 2003	8.332	8.547	8.332	8.502	1,047,979	+0.06(+0.67%)
Sep 03, 2003	8.593	8.647	8.321	8.445	1,147,661	-0.14(-1.59%)

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.