Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.393	2.479	2.393	2.433	932,349	+0.04(+1.65%)
Jun 29, 2005	2.308	2.426	2.308	2.393	759,135	+0.05(+1.97%)
Jun 28, 2005	2.327	2.354	2.308	2.347	318,366	-0.01(-0.56%)
Jun 27, 2005	2.354	2.373	2.308	2.360	274,532	-0.01(-0.28%)
Jun 24, 2005	2.367	2.400	2.327	2.367	249,657	+0.02(+0.84%)
Jun 23, 2005	2.373	2.446	2.334	2.347	588,652	-0.01(-0.56%)
Jun 22, 2005	2.367	2.406	2.341	2.360	318,366	-0.05(-1.92%)
Jun 21, 2005	2.406	2.426	2.321	2.406	581,675	-0.03(-1.08%)
Jun 20, 2005	2.598	2.604	2.413	2.433	647,805	-0.09(-3.40%)
Jun 17, 2005	2.466	2.565	2.466	2.519	791,897	+0.06(+2.41%)
Jun 16, 2005	2.406	2.472	2.406	2.459	881,386	+0.09(+3.90%)
Jun 15, 2005	2.380	2.400	2.360	2.367	370,998	+0.03(+1.13%)
Jun 14, 2005	2.367	2.367	2.321	2.341	182,768	-0.01(-0.28%)
Jun 13, 2005	2.360	2.393	2.327	2.347	716,211	+0.02(+0.85%)
Jun 10, 2005	2.268	2.341	2.189	2.327	800,088	+0.09(+3.82%)
Jun 09, 2005	2.235	2.268	2.163	2.242	320,641	+0.03(+1.19%)
Jun 08, 2005	2.275	2.301	2.189	2.215	406,338	-0.06(-2.61%)
Jun 07, 2005	2.248	2.275	2.195	2.275	400,119	+0.01(+0.58%)
Jun 06, 2005	2.367	2.373	2.242	2.261	390,260	-0.04(-1.72%)
Jun 03, 2005	2.248	2.354	2.248	2.301	587,439	+0.06(+2.65%)
Jun 02, 2005	2.308	2.387	2.182	2.242	865,763	-0.03(-1.45%)
Jun 01, 2005	2.149	2.288	2.110	2.275	705,442	+0.12(+5.50%)
May 31, 2005	2.031	2.163	1.984	2.156	1,122,246	+0.13(+6.17%)
May 27, 2005	1.965	2.037	1.965	2.031	356,437	+0.10(+5.12%)
May 26, 2005	1.925	1.945	1.892	1.932	291,975	+0.01(+0.35%)
May 25, 2005	1.912	1.925	1.872	1.925	506,141	+0.01(+0.69%)
May 24, 2005	1.919	1.945	1.886	1.912	425,601	-0.02(-1.02%)
May 23, 2005	1.905	1.965	1.859	1.932	163,657	+0.02(+1.03%)
May 20, 2005	1.932	1.932	1.859	1.912	151,675	-0.03(-1.36%)
May 19, 2005	1.965	1.965	1.879	1.938	161,989	-0.01(-0.68%)
May 18, 2005	1.919	1.971	1.912	1.952	222,507	+0.05(+2.78%)
May 17, 2005	1.899	1.971	1.899	1.899	453,964	+0.00(+0.00%)
May 16, 2005	1.899	1.919	1.833	1.899	194,144	-0.03(-1.37%)
May 13, 2005	1.919	1.932	1.866	1.925	373,728	-0.01(-0.68%)
May 12, 2005	2.024	2.024	1.912	1.938	376,155	-0.09(-4.23%)
May 11, 2005	2.044	2.064	1.978	2.024	470,497	+0.02(+0.99%)
May 10, 2005	2.064	2.064	1.978	2.004	125,587	-0.07(-3.49%)
May 09, 2005	2.024	2.123	2.024	2.077	148,793	-0.01(-0.32%)
May 06, 2005	2.077	2.103	2.024	2.083	243,894	-0.03(-1.25%)
May 05, 2005	2.156	2.156	2.064	2.110	291,520	-0.01(-0.62%)
May 04, 2005	2.004	2.123	2.004	2.123	577,276	+0.15(+7.69%)
May 03, 2005	1.787	1.978	1.787	1.971	675,259	+0.18(+10.33%)
May 02, 2005	1.892	1.899	1.767	1.787	471,559	-0.11(-5.90%)
Apr 29, 2005	1.892	1.945	1.879	1.899	247,231	+0.02(+1.05%)
Apr 28, 2005	1.925	1.925	1.872	1.879	416,349	-0.05(-2.40%)
Apr 27, 2005	2.116	2.116	1.912	1.925	826,479	-0.19(-9.03%)
Apr 26, 2005	2.149	2.149	2.110	2.116	374,031	-0.01(-0.62%)
Apr 25, 2005	2.103	2.130	2.011	2.130	323,523	+0.01(+0.62%)
Apr 22, 2005	2.070	2.123	2.037	2.116	157,287	+0.09(+4.56%)
Apr 21, 2005	1.998	2.050	1.991	2.024	144,850	-0.01(-0.65%)
Apr 20, 2005	2.103	2.149	2.024	2.037	259,971	-0.07(-3.13%)
Apr 19, 2005	1.892	2.110	1.892	2.103	412,405	+0.22(+11.93%)
Apr 18, 2005	1.872	1.899	1.859	1.879	254,814	+0.01(+0.35%)
Apr 15, 2005	1.859	1.938	1.859	1.872	487,788	-0.04(-2.07%)
Apr 14, 2005	2.011	2.011	1.886	1.912	798,874	-0.11(-5.54%)
Apr 13, 2005	2.070	2.077	2.017	2.024	379,643	-0.03(-1.60%)
Apr 12, 2005	2.110	2.143	2.044	2.057	279,234	-0.08(-3.70%)
Apr 11, 2005	2.182	2.242	2.077	2.136	294,705	-0.02(-0.92%)
Apr 08, 2005	2.143	2.215	2.097	2.156	147,731	-0.06(-2.68%)
Apr 07, 2005	2.202	2.242	2.202	2.215	357,802	+0.06(+2.75%)
Apr 06, 2005	2.169	2.182	2.149	2.156	209,767	+0.00(+0.00%)
Apr 05, 2005	2.149	2.156	2.116	2.156	305,474	+0.04(+1.87%)
Apr 04, 2005	2.143	2.143	2.083	2.116	174,123	-0.05(-2.13%)