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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.