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

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

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.