Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.100	2.170	2.100	2.120	98,700	+0.06(+2.91%)
Jun 29, 2004	2.110	2.180	2.060	2.060	91,200	-0.04(-1.90%)
Jun 28, 2004	2.150	2.160	2.080	2.100	131,200	+0.01(+0.48%)
Jun 25, 2004	1.970	2.100	1.970	2.090	79,400	+0.08(+3.98%)
Jun 24, 2004	1.920	2.020	1.890	2.010	300,000	+0.14(+7.49%)
Jun 23, 2004	1.980	1.980	1.840	1.870	150,700	-0.08(-4.10%)
Jun 22, 2004	1.980	1.980	1.930	1.950	54,100	-0.01(-0.51%)
Jun 21, 2004	1.990	1.990	1.930	1.960	106,300	-0.02(-1.01%)
Jun 18, 2004	2.010	2.050	1.930	1.980	250,100	+0.07(+3.66%)
Jun 17, 2004	1.820	1.930	1.810	1.910	158,500	+0.13(+7.30%)
Jun 16, 2004	1.860	1.860	1.650	1.780	403,400	-0.12(-6.32%)
Jun 15, 2004	1.880	1.920	1.770	1.900	337,900	+0.09(+4.97%)
Jun 14, 2004	1.980	2.050	1.770	1.810	367,400	-0.25(-12.14%)
Jun 10, 2004	2.010	2.070	2.010	2.060	84,100	+0.02(+0.98%)
Jun 09, 2004	2.100	2.120	2.000	2.040	171,500	-0.08(-3.77%)
Jun 08, 2004	2.220	2.230	2.090	2.120	144,000	-0.10(-4.50%)
Jun 07, 2004	2.240	2.260	2.160	2.220	185,500	+0.01(+0.45%)
Jun 04, 2004	2.150	2.270	2.150	2.210	110,700	+0.05(+2.31%)
Jun 03, 2004	2.220	2.250	2.160	2.160	72,800	-0.06(-2.70%)
Jun 02, 2004	2.250	2.350	2.180	2.220	163,600	-0.15(-6.33%)
Jun 01, 2004	2.550	2.550	2.310	2.370	254,600	-0.03(-1.25%)
May 28, 2004	2.320	2.430	2.200	2.400	156,600	+0.09(+3.90%)
May 27, 2004	2.360	2.360	2.250	2.310	191,400	+0.01(+0.43%)
May 26, 2004	2.220	2.300	2.130	2.300	338,100	+0.12(+5.50%)
May 25, 2004	2.180	2.210	2.120	2.180	407,100	+0.05(+2.35%)
May 24, 2004	2.120	2.130	2.110	2.130	73,500	+0.03(+1.43%)
May 21, 2004	2.150	2.150	2.060	2.100	180,900	+0.02(+0.96%)
May 20, 2004	2.110	2.110	2.050	2.080	183,400	+0.01(+0.48%)
May 19, 2004	2.000	2.170	2.000	2.070	1,055,400	+0.09(+4.55%)
May 18, 2004	2.060	2.060	1.960	1.980	116,100	-0.07(-3.41%)
May 17, 2004	2.070	2.140	1.970	2.050	161,600	+0.04(+1.99%)
May 14, 2004	1.880	2.030	1.880	2.010	88,700	+0.09(+4.69%)
May 13, 2004	2.080	2.080	1.910	1.920	41,300	-0.15(-7.25%)
May 12, 2004	2.100	2.120	2.020	2.070	163,300	+0.04(+1.97%)
May 11, 2004	2.110	2.120	2.000	2.030	103,100	-0.06(-2.87%)
May 10, 2004	2.000	2.090	1.900	2.090	372,900	+0.03(+1.46%)
May 07, 2004	2.260	2.270	2.000	2.060	528,900	-0.26(-11.21%)
May 06, 2004	2.270	2.320	2.160	2.320	179,400	+0.02(+0.87%)
May 05, 2004	2.390	2.390	2.150	2.300	230,600	+0.10(+4.55%)
May 04, 2004	2.190	2.240	2.130	2.200	318,600	+0.10(+4.76%)
May 03, 2004	2.130	2.190	2.050	2.100	141,100	+0.00(+0.00%)
Apr 30, 2004	2.180	2.240	2.050	2.100	172,800	-0.08(-3.67%)
Apr 29, 2004	2.160	2.230	2.120	2.180	292,700	+0.09(+4.31%)
Apr 28, 2004	2.400	2.400	2.090	2.090	462,000	-0.40(-16.06%)
Apr 27, 2004	2.690	2.690	2.380	2.490	256,300	-0.16(-6.04%)
Apr 26, 2004	2.590	2.680	2.590	2.650	54,300	+0.07(+2.71%)
Apr 23, 2004	2.670	2.670	2.520	2.580	52,300	+0.00(+0.00%)
Apr 22, 2004	2.670	2.670	2.520	2.580	94,600	+0.01(+0.39%)
Apr 21, 2004	2.520	2.590	2.420	2.570	549,700	+0.01(+0.39%)
Apr 20, 2004	2.800	2.880	2.560	2.560	464,000	-0.31(-10.80%)
Apr 19, 2004	2.880	2.970	2.820	2.870	163,300	+0.02(+0.70%)
Apr 16, 2004	2.920	2.920	2.770	2.850	185,700	+0.10(+3.64%)
Apr 15, 2004	2.530	2.790	2.520	2.750	317,000	+0.12(+4.56%)
Apr 14, 2004	2.740	2.790	2.520	2.630	521,900	-0.21(-7.39%)
Apr 13, 2004	2.900	2.910	2.750	2.840	441,400	-0.14(-4.70%)
Apr 12, 2004	2.980	3.000	2.910	2.980	130,300	+0.00(+0.00%)
Apr 08, 2004	3.040	3.050	2.950	2.980	103,700	-0.06(-1.97%)
Apr 07, 2004	3.050	3.140	3.040	3.040	186,400	-0.02(-0.65%)
Apr 06, 2004	3.130	3.130	3.010	3.060	157,000	+0.04(+1.32%)
Apr 05, 2004	3.150	3.200	2.960	3.020	328,600	-0.19(-5.92%)
Apr 02, 2004	3.280	3.450	3.110	3.210	398,700	-0.21(-6.14%)