Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.534	6.540	6.342	6.501	3,190,948	+0.24(+3.90%)
Jun 29, 2006	5.934	6.329	5.927	6.257	2,900,793	+0.48(+8.33%)
Jun 28, 2006	5.940	5.960	5.703	5.775	2,015,311	-0.07(-1.13%)
Jun 27, 2006	6.303	6.329	5.841	5.841	2,787,491	-0.37(-5.94%)
Jun 26, 2006	6.375	6.375	6.132	6.211	1,683,142	-0.03(-0.53%)
Jun 23, 2006	5.874	6.316	5.874	6.244	2,212,338	+0.22(+3.72%)
Jun 22, 2006	5.973	6.085	5.874	6.019	2,035,484	+0.04(+0.66%)
Jun 21, 2006	5.736	6.079	5.703	5.980	2,908,680	+0.29(+5.10%)
Jun 20, 2006	5.578	5.769	5.545	5.690	2,193,379	+0.15(+2.62%)
Jun 19, 2006	5.736	5.828	5.538	5.545	2,816,916	-0.42(-7.07%)
Jun 16, 2006	5.802	5.967	5.630	5.967	3,342,168	+0.20(+3.43%)
Jun 15, 2006	5.538	5.775	5.505	5.769	3,838,451	+0.43(+8.02%)
Jun 14, 2006	5.261	5.367	5.143	5.340	3,349,752	+0.19(+3.71%)
Jun 13, 2006	5.347	5.426	5.136	5.149	6,148,468	-0.44(-7.90%)
Jun 12, 2006	6.000	6.026	5.571	5.591	3,592,130	-0.34(-5.67%)
Jun 09, 2006	6.079	6.151	5.901	5.927	2,701,643	-0.01(-0.22%)
Jun 08, 2006	5.967	6.000	5.571	5.940	6,921,103	-0.20(-3.33%)
Jun 07, 2006	6.263	6.527	6.112	6.145	7,399,184	-0.03(-0.53%)
Jun 06, 2006	6.329	6.428	6.132	6.178	2,701,340	-0.36(-5.45%)
Jun 05, 2006	6.824	6.857	6.481	6.534	1,934,468	-0.15(-2.27%)
Jun 02, 2006	6.725	6.778	6.639	6.685	1,772,327	+0.12(+1.81%)
Jun 01, 2006	6.468	6.619	6.296	6.567	3,330,186	-0.17(-2.54%)
May 31, 2006	6.567	6.804	6.395	6.738	3,190,493	+0.30(+4.71%)
May 30, 2006	6.725	6.797	6.389	6.435	2,308,652	-0.04(-0.61%)
May 26, 2006	6.382	6.553	6.204	6.474	2,913,685	+0.16(+2.51%)
May 25, 2006	6.066	6.329	5.901	6.316	3,463,964	+0.51(+8.86%)
May 24, 2006	5.868	5.986	5.670	5.802	3,579,692	-0.28(-4.66%)
May 23, 2006	6.329	6.481	6.013	6.085	4,275,124	-0.05(-0.75%)
May 22, 2006	5.835	6.132	5.828	6.132	3,422,708	+0.07(+1.09%)
May 19, 2006	5.927	6.112	5.512	6.066	6,146,345	+0.03(+0.44%)
May 18, 2006	6.197	6.290	5.901	6.039	4,219,915	-0.09(-1.51%)
May 17, 2006	6.712	6.923	6.085	6.132	5,844,662	-0.37(-5.68%)
May 16, 2006	6.745	6.909	6.263	6.501	4,922,475	-0.20(-2.95%)
May 15, 2006	7.022	7.114	6.560	6.699	5,748,500	-0.76(-10.25%)
May 12, 2006	7.747	7.898	7.285	7.463	3,547,234	-0.28(-3.58%)
May 11, 2006	8.189	8.189	7.707	7.740	3,077,040	-0.32(-4.01%)
May 10, 2006	7.912	8.149	7.786	8.063	2,948,722	+0.02(+0.25%)
May 09, 2006	7.252	8.076	7.088	8.043	6,961,752	+0.86(+11.93%)
May 08, 2006	7.226	7.233	7.088	7.186	2,274,980	-0.07(-1.00%)
May 05, 2006	7.417	7.450	7.186	7.259	2,754,881	+0.01(+0.09%)
May 04, 2006	7.107	7.259	6.936	7.252	3,611,999	+0.15(+2.04%)
May 03, 2006	7.345	7.371	6.995	7.107	2,963,890	-0.20(-2.80%)
May 02, 2006	7.476	7.509	7.068	7.312	3,716,807	-0.08(-1.07%)
May 01, 2006	7.476	7.476	7.331	7.391	2,937,043	+0.13(+1.72%)
Apr 28, 2006	7.008	7.292	6.923	7.266	3,185,184	+0.39(+5.66%)
Apr 27, 2006	7.068	7.193	6.806	6.877	2,404,056	-0.28(-3.87%)
Apr 26, 2006	7.008	7.219	6.989	7.153	2,092,969	+0.18(+2.55%)
Apr 25, 2006	7.035	7.147	6.956	6.975	1,718,786	+0.09(+1.34%)
Apr 24, 2006	6.969	7.028	6.804	6.883	2,469,883	-0.17(-2.43%)
Apr 21, 2006	7.002	7.074	6.857	7.055	2,482,017	+0.29(+4.29%)
Apr 20, 2006	7.331	7.384	6.705	6.764	4,532,063	-0.62(-8.39%)
Apr 19, 2006	7.305	7.476	7.022	7.384	3,487,929	+0.15(+2.10%)
Apr 18, 2006	7.312	7.417	7.200	7.233	2,578,786	-0.07(-0.99%)
Apr 17, 2006	6.929	7.364	6.909	7.305	3,692,994	+0.56(+8.31%)
Apr 13, 2006	6.811	6.758	6.527	6.745	3,533,886	-0.07(-0.97%)
Apr 12, 2006	6.751	6.903	6.672	6.811	3,154,091	-0.11(-1.53%)
Apr 11, 2006	7.246	7.345	6.817	6.916	4,039,724	-0.36(-4.90%)
Apr 10, 2006	7.648	7.674	7.226	7.272	3,497,788	-0.06(-0.81%)
Apr 07, 2006	7.312	7.384	7.002	7.331	2,263,908	+0.09(+1.18%)
Apr 06, 2006	7.509	7.529	7.002	7.246	3,182,151	+0.05(+0.73%)
Apr 05, 2006	6.837	7.371	6.837	7.193	5,205,198	+0.34(+5.00%)
Apr 04, 2006	6.369	6.850	6.290	6.850	3,182,454	+0.48(+7.56%)