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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.92	13.68	12.79	13.63	3,599,733	+1.26(+10.23%)
Apr 27, 2006	12.86	13.01	12.37	12.37	1,673,454	-0.67(-5.16%)
Apr 26, 2006	12.69	13.31	12.62	13.04	3,230,084	+0.70(+5.71%)
Apr 25, 2006	12.33	12.46	12.16	12.33	1,324,316	+0.13(+1.10%)
Apr 24, 2006	12.47	12.47	12.11	12.20	1,011,073	-0.28(-2.26%)
Apr 21, 2006	12.22	12.63	12.11	12.48	1,415,502	+0.60(+5.06%)
Apr 20, 2006	12.84	12.85	11.84	11.88	2,981,719	-0.90(-7.05%)
Apr 19, 2006	12.00	12.82	11.70	12.78	3,107,016	+0.81(+6.78%)
Apr 18, 2006	11.45	11.99	11.34	11.97	2,536,936	+0.58(+5.08%)
Apr 17, 2006	11.21	11.61	11.16	11.39	1,776,457	+0.48(+4.40%)
Apr 13, 2006	11.24	11.17	10.86	10.91	900,267	-0.32(-2.87%)
Apr 12, 2006	11.10	11.37	11.07	11.24	1,813,243	+0.27(+2.50%)
Apr 11, 2006	11.64	11.78	10.94	10.96	3,093,416	-0.68(-5.82%)
Apr 10, 2006	11.98	12.51	11.58	11.64	2,137,634	+0.01(+0.12%)
Apr 07, 2006	11.22	11.80	11.18	11.63	2,088,362	+0.22(+1.93%)
Apr 06, 2006	11.67	11.74	11.15	11.41	2,356,570	-0.16(-1.40%)
Apr 05, 2006	11.49	11.66	11.39	11.57	1,790,503	+0.15(+1.30%)
Apr 04, 2006	11.26	11.42	11.06	11.42	950,654	+0.18(+1.56%)
Apr 03, 2006	11.23	11.42	11.13	11.24	2,512,857	+0.17(+1.54%)
Mar 31, 2006	11.23	11.23	10.88	11.07	1,256,986	-0.18(-1.59%)
Mar 30, 2006	11.48	11.70	11.24	11.25	2,494,575	-0.00(-0.04%)
Mar 29, 2006	10.52	11.32	10.50	11.26	1,907,997	+0.85(+8.19%)
Mar 28, 2006	10.68	10.79	10.41	10.41	2,025,268	-0.22(-2.11%)
Mar 27, 2006	10.59	10.79	10.46	10.63	2,188,689	+0.23(+2.24%)
Mar 24, 2006	10.50	10.70	10.23	10.40	1,722,280	-0.08(-0.73%)
Mar 23, 2006	10.34	10.54	10.31	10.47	818,445	+0.09(+0.86%)
Mar 22, 2006	10.45	10.59	10.34	10.38	461,504	-0.12(-1.11%)
Mar 21, 2006	10.64	10.75	10.40	10.50	1,141,498	-0.14(-1.31%)
Mar 20, 2006	10.64	10.80	10.55	10.64	1,216,186	-0.26(-2.39%)
Mar 17, 2006	10.81	10.98	10.78	10.90	943,742	+0.09(+0.87%)
Mar 16, 2006	10.88	10.90	10.68	10.81	784,557	-0.03(-0.29%)
Mar 15, 2006	11.10	11.10	10.77	10.84	1,231,347	+0.00(+0.04%)
Mar 14, 2006	10.68	10.97	10.59	10.83	1,713,808	+0.20(+1.86%)
Mar 13, 2006	11.03	11.03	10.59	10.63	2,452,215	-0.39(-3.58%)
Mar 10, 2006	10.81	11.26	10.75	11.03	1,367,791	-0.02(-0.20%)
Mar 09, 2006	11.26	11.29	10.99	11.05	1,372,473	-0.05(-0.48%)
Mar 08, 2006	10.99	11.18	10.54	11.11	2,368,832	+0.04(+0.41%)
Mar 07, 2006	10.98	11.13	10.59	11.06	2,967,227	+0.13(+1.23%)
Mar 06, 2006	11.51	11.62	10.85	10.93	2,340,518	-0.69(-5.95%)
Mar 03, 2006	12.14	12.33	11.57	11.62	2,209,201	-0.60(-4.88%)
Mar 02, 2006	12.00	12.29	11.85	12.21	1,816,142	+0.24(+1.99%)
Mar 01, 2006	11.82	12.29	11.81	11.98	1,998,737	+0.22(+1.83%)
Feb 28, 2006	12.11	12.15	11.60	11.76	1,686,831	-0.35(-2.89%)
Feb 27, 2006	12.45	12.45	12.08	12.11	1,033,145	-0.43(-3.43%)
Feb 24, 2006	12.23	12.56	12.22	12.54	760,032	+0.49(+4.10%)
Feb 23, 2006	12.21	12.31	11.98	12.05	1,114,075	-0.21(-1.72%)
Feb 22, 2006	12.13	12.58	12.13	12.26	1,879,682	+0.17(+1.37%)
Feb 21, 2006	11.66	12.10	11.65	12.09	1,823,276	+0.50(+4.29%)
Feb 17, 2006	11.26	11.89	11.26	11.59	1,051,204	+0.35(+3.15%)
Feb 16, 2006	11.20	11.54	11.19	11.24	1,343,490	+0.04(+0.36%)
Feb 15, 2006	11.32	11.51	11.11	11.20	1,196,344	-0.11(-0.99%)
Feb 14, 2006	10.99	11.43	10.99	11.31	1,874,554	+0.31(+2.81%)
Feb 13, 2006	11.55	11.55	10.96	11.00	1,151,531	-0.49(-4.29%)
Feb 10, 2006	11.66	11.66	11.26	11.50	1,412,158	-0.22(-1.91%)
Feb 09, 2006	11.81	12.04	11.63	11.72	1,465,889	+0.12(+1.00%)
Feb 08, 2006	11.46	11.86	11.44	11.60	2,541,841	+0.18(+1.61%)
Feb 07, 2006	11.89	11.89	11.29	11.42	1,503,567	-0.70(-5.81%)
Feb 06, 2006	11.95	12.20	11.95	12.12	660,151	+0.16(+1.31%)
Feb 03, 2006	12.10	12.10	11.84	11.97	1,122,548	-0.02(-0.15%)
Feb 02, 2006	12.11	12.37	11.80	11.98	1,326,992	-0.07(-0.56%)
Feb 01, 2006	12.56	12.67	11.93	12.05	1,955,039	-0.38(-3.07%)
Jan 31, 2006	12.33	12.70	12.28	12.43	1,854,043	+0.32(+2.67%)
Jan 30, 2006	12.15	12.22	11.87	12.11	2,578,627	-0.09(-0.77%)
Jan 27, 2006	12.67	12.74	12.12	12.20	2,707,715	-0.35(-2.82%)
Jan 26, 2006	12.22	12.64	12.18	12.56	3,982,537	+0.39(+3.17%)
Jan 25, 2006	12.24	12.26	12.07	12.17	1,539,016	+0.18(+1.50%)
Jan 24, 2006	11.79	12.05	11.61	11.99	1,436,460	+0.16(+1.33%)
Jan 23, 2006	12.04	12.16	11.66	11.84	2,901,234	-0.23(-1.90%)
Jan 20, 2006	12.45	12.48	11.68	12.07	7,390,757	-0.71(-5.58%)
Jan 19, 2006	13.01	13.05	12.78	12.78	2,487,664	-0.06(-0.49%)
Jan 18, 2006	13.04	13.16	12.71	12.84	1,727,631	-0.42(-3.18%)
Jan 17, 2006	13.28	13.55	13.00	13.26	2,025,937	-0.06(-0.47%)
Jan 13, 2006	12.66	13.45	12.66	13.33	3,049,718	+0.47(+3.66%)
Jan 12, 2006	13.23	13.38	12.82	12.86	1,552,839	-0.64(-4.72%)
Jan 11, 2006	13.96	14.04	13.46	13.49	1,161,118	-0.41(-2.94%)
Jan 10, 2006	13.83	13.97	13.61	13.90	1,606,124	-0.14(-1.02%)
Jan 09, 2006	13.84	14.06	13.60	14.04	1,639,120	+0.21(+1.49%)
Jan 06, 2006	13.79	13.98	13.73	13.84	1,250,966	+0.39(+2.94%)
Jan 05, 2006	13.71	13.71	13.15	13.44	1,503,121	-0.26(-1.93%)
Jan 04, 2006	13.79	13.81	13.55	13.71	1,472,800	+0.45(+3.38%)
Jan 03, 2006	12.98	13.43	12.93	13.26	1,004,162	+0.57(+4.45%)
Dec 30, 2005	12.98	12.99	12.62	12.69	440,547	-0.32(-2.45%)
Dec 29, 2005	12.98	13.05	12.81	13.01	494,500	+0.11(+0.83%)
Dec 28, 2005	13.00	13.00	12.69	12.90	423,603	+0.31(+2.49%)
Dec 27, 2005	12.78	12.92	12.51	12.59	459,497	-0.06(-0.46%)
Dec 23, 2005	12.82	12.93	12.63	12.65	769,173	-0.07(-0.53%)
Dec 22, 2005	12.47	12.72	12.28	12.72	1,762,857	+0.32(+2.57%)
Dec 21, 2005	12.31	12.41	11.94	12.40	2,066,736	+0.09(+0.73%)
Dec 20, 2005	12.27	12.46	12.03	12.31	1,136,147	+0.04(+0.33%)
Dec 19, 2005	12.83	13.01	12.23	12.27	1,209,275	-0.48(-3.76%)
Dec 16, 2005	12.70	13.16	12.65	12.75	1,045,184	-0.06(-0.49%)
Dec 15, 2005	12.64	13.12	12.64	12.81	1,771,106	-0.08(-0.59%)
Dec 14, 2005	13.32	13.32	12.87	12.89	2,149,227	-0.61(-4.52%)
Dec 13, 2005	13.91	13.96	13.37	13.50	2,156,362	-0.51(-3.62%)
Dec 12, 2005	14.35	14.38	13.99	14.00	2,422,340	+0.27(+1.99%)
Dec 09, 2005	13.86	14.19	13.57	13.73	1,312,500	-0.04(-0.29%)
Dec 08, 2005	13.70	13.99	13.65	13.77	833,606	+0.17(+1.22%)
Dec 07, 2005	13.68	14.04	13.43	13.60	963,585	-0.08(-0.56%)
Dec 06, 2005	13.17	13.68	12.98	13.68	1,785,375	+0.52(+3.92%)
Dec 05, 2005	13.12	13.31	12.86	13.16	889,343	+0.16(+1.21%)
Dec 02, 2005	13.41	13.50	12.81	13.01	875,966	-0.27(-2.03%)
Dec 01, 2005	13.00	13.41	13.00	13.28	1,236,920	+0.71(+5.64%)
Nov 30, 2005	12.68	12.81	12.56	12.57	596,165	-0.32(-2.47%)
Nov 29, 2005	12.90	13.08	12.65	12.89	1,030,915	+0.03(+0.21%)
Nov 28, 2005	12.81	13.01	12.70	12.86	1,012,411	+0.25(+1.99%)
Nov 25, 2005	12.55	12.78	12.39	12.61	856,346	+0.09(+0.75%)
Nov 23, 2005	12.90	12.90	12.49	12.51	1,162,901	-0.39(-2.99%)
Nov 22, 2005	12.90	12.98	12.62	12.90	858,799	+0.00(+0.03%)
Nov 21, 2005	12.77	13.00	12.70	12.90	829,370	+0.21(+1.66%)
Nov 18, 2005	13.14	13.14	12.61	12.68	984,765	-0.27(-2.11%)
Nov 17, 2005	12.72	13.30	12.64	12.96	2,441,291	+0.53(+4.30%)
Nov 16, 2005	12.20	12.77	12.17	12.42	1,680,589	+0.37(+3.09%)
Nov 15, 2005	12.19	12.30	11.95	12.05	715,220	-0.16(-1.29%)
Nov 14, 2005	12.55	12.55	12.13	12.21	1,787,604	-0.34(-2.68%)
Nov 11, 2005	12.16	12.61	12.06	12.55	743,311	+0.35(+2.87%)
Nov 10, 2005	12.33	12.47	12.03	12.20	1,292,212	-0.03(-0.26%)
Nov 09, 2005	11.72	12.23	11.59	12.23	2,341,632	+0.64(+5.54%)
Nov 08, 2005	11.40	11.82	11.40	11.59	862,143	+0.21(+1.85%)
Nov 07, 2005	11.60	11.62	11.34	11.37	637,856	-0.23(-1.97%)
Nov 04, 2005	11.77	11.83	11.46	11.60	931,480	-0.11(-0.96%)
Nov 03, 2005	12.02	12.11	11.62	11.72	859,468	-0.33(-2.72%)
Nov 02, 2005	11.81	12.14	11.78	12.04	613,778	+0.23(+1.97%)
Nov 01, 2005	11.37	12.03	11.27	11.81	1,590,071	+0.25(+2.17%)
Oct 31, 2005	11.05	11.81	10.92	11.56	2,636,371	+0.51(+4.59%)
Oct 28, 2005	11.57	11.87	10.77	11.05	3,549,570	-0.52(-4.50%)
Oct 27, 2005	12.94	13.08	11.52	11.57	5,224,585	-1.97(-14.54%)
Oct 26, 2005	14.20	14.39	13.40	13.54	826,917	-0.44(-3.11%)
Oct 25, 2005	13.86	14.12	13.79	13.98	1,411,489	+0.38(+2.80%)
Oct 24, 2005	13.34	13.65	13.34	13.60	937,054	+0.52(+3.94%)
Oct 21, 2005	12.63	13.25	12.41	13.08	1,289,313	+0.55(+4.37%)
Oct 20, 2005	12.81	13.03	12.33	12.53	998,588	-0.38(-2.92%)
Oct 19, 2005	12.83	13.09	12.30	12.91	1,157,105	-0.31(-2.31%)
Oct 18, 2005	13.81	13.82	13.20	13.21	824,465	-0.65(-4.69%)
Oct 17, 2005	13.45	13.93	13.40	13.86	924,569	+0.60(+4.53%)
Oct 14, 2005	13.40	13.43	13.05	13.26	1,207,714	-0.32(-2.35%)
Oct 13, 2005	13.81	13.81	13.43	13.58	876,412	-0.41(-2.95%)
Oct 12, 2005	13.94	14.60	13.76	13.99	2,546,745	+0.13(+0.97%)
Oct 11, 2005	13.68	14.05	13.63	13.86	516,126	+0.38(+2.83%)
Oct 10, 2005	13.75	13.87	13.47	13.48	576,323	-0.26(-1.93%)
Oct 07, 2005	13.27	13.75	13.23	13.74	844,530	+0.48(+3.58%)
Oct 06, 2005	13.37	13.56	13.03	13.27	643,207	+0.13(+0.96%)
Oct 05, 2005	13.47	13.60	13.10	13.14	941,290	-0.32(-2.40%)
Oct 04, 2005	14.02	14.08	13.46	13.46	1,386,296	-0.54(-3.87%)
Oct 03, 2005	13.93	14.12	13.68	14.01	682,000	+0.08(+0.58%)
Sep 30, 2005	13.52	14.00	13.48	13.93	2,186,683	+0.42(+3.12%)
Sep 29, 2005	13.34	13.90	13.32	13.51	781,881	+0.14(+1.04%)
Sep 28, 2005	13.57	13.57	13.06	13.37	866,602	+0.22(+1.67%)
Sep 27, 2005	13.63	13.63	12.91	13.15	1,467,672	-0.45(-3.30%)
Sep 26, 2005	13.16	13.67	12.78	13.60	1,087,767	+0.27(+2.05%)
Sep 23, 2005	13.32	13.32	12.56	13.32	1,200,803	+0.36(+2.77%)
Sep 22, 2005	13.34	13.34	12.82	12.96	1,569,783	-0.38(-2.82%)
Sep 21, 2005	13.52	13.90	13.29	13.34	1,254,310	+0.02(+0.17%)
Sep 20, 2005	13.46	13.63	13.27	13.32	1,400,119	-0.01(-0.10%)
Sep 19, 2005	13.91	13.99	13.28	13.33	1,244,501	-0.39(-2.88%)
Sep 16, 2005	14.02	14.35	13.53	13.73	1,887,039	+0.16(+1.16%)
Sep 15, 2005	13.08	13.66	13.01	13.57	1,193,668	+0.60(+4.63%)
Sep 14, 2005	12.39	12.97	12.37	12.97	1,179,177	+0.78(+6.37%)
Sep 13, 2005	12.48	12.48	11.97	12.19	795,258	-0.40(-3.17%)
Sep 12, 2005	13.01	13.01	12.53	12.59	1,207,045	-0.50(-3.80%)
Sep 09, 2005	12.29	13.23	12.22	13.09	1,812,352	+0.91(+7.48%)
Sep 08, 2005	12.07	12.24	11.96	12.18	1,154,429	+0.38(+3.23%)
Sep 07, 2005	11.92	12.07	11.74	11.80	592,821	-0.12(-1.02%)
Sep 06, 2005	11.33	11.92	11.33	11.92	1,151,531	+0.29(+2.47%)
Sep 02, 2005	11.75	11.75	11.53	11.63	409,334	-0.01(-0.12%)
Sep 01, 2005	11.20	11.84	11.20	11.64	1,586,504	+0.52(+4.64%)
Aug 31, 2005	10.74	11.18	10.74	11.13	712,767	+0.34(+3.16%)
Aug 30, 2005	11.00	11.06	10.76	10.79	655,915	-0.22(-1.96%)
Aug 29, 2005	10.75	11.07	10.75	11.00	274,673	+0.16(+1.45%)
Aug 26, 2005	10.80	11.13	10.79	10.85	262,856	+0.05(+0.46%)
Aug 25, 2005	10.88	10.97	10.77	10.80	260,181	-0.06(-0.58%)
Aug 24, 2005	11.03	11.12	10.80	10.86	329,518	-0.13(-1.22%)
Aug 23, 2005	11.28	11.36	10.98	10.99	376,337	-0.22(-1.96%)
Aug 22, 2005	11.14	11.30	11.11	11.21	440,993	+0.19(+1.71%)
Aug 19, 2005	10.94	11.12	10.91	11.02	318,817	+0.16(+1.44%)
Aug 18, 2005	10.92	11.11	10.86	10.87	433,189	-0.15(-1.38%)
Aug 17, 2005	11.10	11.30	10.96	11.02	581,896	-0.04(-0.32%)
Aug 16, 2005	11.11	11.49	11.05	11.06	752,006	-0.06(-0.53%)
Aug 15, 2005	11.15	11.15	10.92	11.11	864,819	-0.04(-0.32%)
Aug 12, 2005	10.90	11.15	10.90	11.15	1,342,152	+0.25(+2.30%)
Aug 11, 2005	10.99	11.20	10.88	10.90	1,955,931	+0.02(+0.21%)
Aug 10, 2005	10.88	10.98	10.71	10.88	1,658,294	-0.21(-1.90%)
Aug 09, 2005	11.20	11.21	10.90	11.09	318,594	-0.11(-0.96%)
Aug 08, 2005	11.16	11.42	11.09	11.20	546,893	+0.08(+0.69%)
Aug 05, 2005	11.22	11.28	10.88	11.12	1,241,825	-0.09(-0.84%)
Aug 04, 2005	10.99	11.30	10.94	11.21	1,604,340	+0.18(+1.67%)
Aug 03, 2005	10.66	11.13	10.66	11.03	1,965,963	+0.39(+3.71%)
Aug 02, 2005	10.54	10.67	10.53	10.63	309,899	+0.10(+0.94%)
Aug 01, 2005	10.54	10.66	10.45	10.54	441,438	-0.02(-0.17%)
Jul 29, 2005	10.54	10.68	10.41	10.55	948,201	+0.14(+1.38%)
Jul 28, 2005	10.45	10.45	10.12	10.41	305,885	+0.01(+0.13%)
Jul 27, 2005	10.20	10.46	10.20	10.40	589,699	+0.19(+1.89%)
Jul 26, 2005	10.44	10.47	10.08	10.20	490,933	-0.28(-2.65%)
Jul 25, 2005	10.49	10.59	10.33	10.48	631,837	-0.06(-0.55%)
Jul 22, 2005	10.34	10.54	10.23	10.54	1,026,234	+0.41(+4.03%)
Jul 21, 2005	9.980	10.33	9.886	10.13	595,050	+0.19(+1.94%)
Jul 20, 2005	9.832	10.02	9.832	9.940	634,289	+0.04(+0.36%)
Jul 19, 2005	9.845	10.01	9.814	9.904	358,724	+0.03(+0.32%)
Jul 18, 2005	9.980	10.06	9.832	9.872	642,761	-0.02(-0.23%)
Jul 15, 2005	9.935	10.02	9.823	9.895	560,716	-0.06(-0.63%)
Jul 14, 2005	10.12	10.33	9.957	9.957	631,391	-0.17(-1.64%)
Jul 13, 2005	10.33	10.33	10.12	10.12	328,626	-0.23(-2.21%)
Jul 12, 2005	10.53	10.54	10.26	10.35	314,135	-0.12(-1.16%)
Jul 11, 2005	10.15	10.54	10.15	10.47	724,584	+0.28(+2.73%)
Jul 08, 2005	10.33	10.38	10.11	10.20	282,476	-0.07(-0.65%)
Jul 07, 2005	10.28	10.48	10.20	10.26	370,987	+0.05(+0.48%)
Jul 06, 2005	10.14	10.40	10.11	10.21	703,181	+0.17(+1.65%)
Jul 05, 2005	10.03	10.20	10.02	10.05	674,643	-0.30(-2.86%)
Jul 01, 2005	10.33	10.49	10.08	10.34	539,536	+0.03(+0.31%)
Jun 30, 2005	10.39	10.49	10.20	10.31	420,704	-0.08(-0.78%)
Jun 29, 2005	10.36	10.59	10.36	10.39	1,177,616	+0.03(+0.30%)
Jun 28, 2005	10.56	10.56	10.36	10.36	888,005	-0.20(-1.91%)
Jun 27, 2005	10.44	10.63	10.38	10.56	1,358,650	+0.20(+1.90%)
Jun 24, 2005	10.31	10.37	10.15	10.37	388,600	+0.06(+0.57%)
Jun 23, 2005	10.39	10.58	10.27	10.31	420,927	-0.02(-0.17%)
Jun 22, 2005	10.35	10.74	10.32	10.33	772,072	-0.03(-0.26%)
Jun 21, 2005	10.33	10.39	10.20	10.35	433,412	-0.02(-0.17%)
Jun 20, 2005	10.21	10.50	10.21	10.37	623,811	+0.04(+0.43%)
Jun 17, 2005	10.50	10.57	10.30	10.33	529,949	-0.09(-0.82%)
Jun 16, 2005	10.14	10.41	10.14	10.41	569,188	+0.41(+4.13%)
Jun 15, 2005	9.935	10.15	9.917	9.998	599,063	+0.05(+0.54%)
Jun 14, 2005	10.12	10.13	9.890	9.944	446,120	-0.13(-1.33%)
Jun 13, 2005	9.908	10.13	9.809	10.08	564,283	+0.18(+1.86%)
Jun 10, 2005	9.621	9.948	9.594	9.895	348,246	+0.27(+2.84%)
Jun 09, 2005	9.531	9.621	9.424	9.621	221,834	+0.06(+0.61%)
Jun 08, 2005	9.585	9.756	9.491	9.563	507,877	-0.02(-0.23%)
Jun 07, 2005	9.778	9.850	9.563	9.585	402,199	-0.31(-3.08%)
Jun 06, 2005	9.948	10.11	9.868	9.890	576,100	+0.01(+0.14%)
Jun 03, 2005	9.957	10.07	9.859	9.877	582,788	+0.03(+0.32%)
Jun 02, 2005	9.908	10.09	9.845	9.845	1,040,725	+0.03(+0.27%)
Jun 01, 2005	9.608	9.818	9.581	9.818	858,130	+0.23(+2.39%)
May 31, 2005	9.643	9.711	9.334	9.590	737,961	-0.09(-0.88%)
May 27, 2005	9.329	9.715	9.298	9.675	699,836	+0.30(+3.16%)
May 26, 2005	9.285	9.388	9.204	9.379	593,936	+0.06(+0.67%)
May 25, 2005	9.527	9.527	9.316	9.316	447,458	-0.15(-1.56%)
May 24, 2005	9.329	9.639	9.329	9.464	887,336	+0.22(+2.43%)
May 23, 2005	9.060	9.343	9.060	9.240	552,690	+0.09(+0.98%)
May 20, 2005	9.410	9.410	9.146	9.150	605,975	-0.26(-2.76%)
May 19, 2005	9.240	9.410	9.213	9.410	555,142	+0.11(+1.16%)
May 18, 2005	9.137	9.410	9.137	9.303	747,324	+0.22(+2.42%)
May 17, 2005	9.060	9.146	8.975	9.083	827,140	+0.04(+0.50%)
May 16, 2005	9.016	9.164	8.939	9.038	1,106,049	+0.08(+0.90%)
May 13, 2005	9.141	9.280	8.939	8.957	824,242	-0.24(-2.59%)
May 12, 2005	9.473	9.473	9.114	9.195	771,626	-0.34(-3.53%)
May 11, 2005	9.271	9.545	9.240	9.531	871,507	+0.19(+2.02%)
May 10, 2005	9.599	9.670	9.231	9.343	729,711	-0.17(-1.75%)
May 09, 2005	9.666	9.751	9.419	9.509	1,447,607	-0.19(-1.99%)
May 06, 2005	9.859	9.863	9.657	9.702	392,167	-0.16(-1.64%)
May 05, 2005	9.908	9.922	9.733	9.863	359,393	-0.04(-0.45%)
May 04, 2005	9.980	9.993	9.872	9.908	434,081	+0.09(+0.87%)
May 03, 2005	9.549	9.926	9.495	9.823	587,247	+0.27(+2.87%)