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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2004	10.75	10.87	10.47	10.47	1,324,088	-0.18(-1.70%)
Nov 30, 2004	11.14	11.14	10.59	10.66	1,388,705	-0.49(-4.36%)
Nov 29, 2004	11.26	11.37	11.13	11.14	664,911	-0.10(-0.85%)
Nov 26, 2004	10.96	11.43	10.95	11.24	650,576	+0.31(+2.82%)
Nov 24, 2004	10.75	11.00	10.75	10.93	957,780	+0.19(+1.73%)
Nov 23, 2004	11.05	11.05	10.73	10.74	1,385,176	-0.31(-2.83%)
Nov 22, 2004	10.79	11.06	10.52	11.05	1,290,346	+0.04(+0.37%)
Nov 19, 2004	11.00	11.24	10.82	11.01	1,411,199	+0.11(+1.00%)
Nov 18, 2004	11.29	11.29	10.79	10.91	1,636,585	-0.44(-3.88%)
Nov 17, 2004	11.45	11.60	11.21	11.35	2,058,688	+0.09(+0.81%)
Nov 16, 2004	11.34	11.54	11.11	11.25	974,541	-0.08(-0.72%)
Nov 15, 2004	11.81	11.83	11.24	11.34	933,522	-0.39(-3.29%)
Nov 12, 2004	11.06	11.72	11.04	11.72	1,654,669	+0.67(+6.03%)
Nov 11, 2004	11.25	11.34	11.03	11.05	434,673	-0.28(-2.44%)
Nov 10, 2004	11.47	11.47	11.20	11.33	358,368	-0.15(-1.26%)
Nov 09, 2004	11.38	11.51	11.13	11.48	767,459	+0.15(+1.32%)
Nov 08, 2004	11.36	11.60	11.20	11.33	519,137	-0.05(-0.48%)
Nov 05, 2004	10.73	11.45	10.73	11.38	1,829,773	+0.47(+4.28%)
Nov 04, 2004	11.13	11.67	10.86	10.91	2,173,587	-0.21(-1.92%)
Nov 03, 2004	10.88	11.18	10.86	11.13	1,248,445	+0.24(+2.25%)
Nov 02, 2004	10.90	10.97	10.67	10.88	1,206,984	-0.19(-1.76%)
Nov 01, 2004	11.20	11.40	11.05	11.08	473,046	-0.19(-1.65%)
Oct 29, 2004	11.15	11.43	11.14	11.26	764,592	+0.22(+2.01%)
Oct 28, 2004	11.14	11.49	11.00	11.04	616,834	-0.22(-1.97%)
Oct 27, 2004	11.79	11.87	11.03	11.26	982,701	-0.41(-3.53%)
Oct 26, 2004	11.54	11.70	11.39	11.68	830,091	+0.07(+0.59%)
Oct 25, 2004	11.45	11.78	11.43	11.61	1,152,292	+0.31(+2.77%)
Oct 22, 2004	11.54	11.56	11.18	11.30	538,103	-0.19(-1.66%)
Oct 21, 2004	11.38	11.53	11.34	11.49	821,711	+0.13(+1.12%)
Oct 20, 2004	11.34	11.36	11.20	11.36	893,384	+0.37(+3.38%)
Oct 19, 2004	10.95	11.11	10.93	10.99	567,435	+0.17(+1.55%)
Oct 18, 2004	11.02	11.13	10.73	10.82	679,466	-0.20(-1.81%)
Oct 15, 2004	10.81	11.11	10.81	11.02	711,002	+0.31(+2.92%)
Oct 14, 2004	10.66	10.85	10.62	10.71	560,598	+0.08(+0.73%)
Oct 13, 2004	10.87	10.87	10.11	10.63	2,664,055	-0.25(-2.29%)
Oct 12, 2004	11.02	11.06	10.81	10.88	1,026,146	-0.31(-2.76%)
Oct 11, 2004	11.28	11.28	11.10	11.19	380,421	-0.15(-1.36%)
Oct 08, 2004	11.37	11.62	11.28	11.34	1,298,506	+0.28(+2.50%)
Oct 07, 2004	11.40	11.45	11.05	11.06	489,806	-0.23(-2.01%)
Oct 06, 2004	11.54	11.54	11.08	11.29	882,358	-0.02(-0.20%)
Oct 05, 2004	10.70	11.31	10.46	11.31	2,736,390	+0.96(+9.24%)
Oct 04, 2004	10.52	10.52	10.32	10.36	554,423	-0.28(-2.60%)

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.