Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.15	15.15	14.67	14.79	440,266	-0.29(-1.92%)
Jun 29, 2005	14.38	15.11	14.38	15.08	544,001	+0.56(+3.86%)
Jun 28, 2005	14.59	14.60	14.22	14.52	457,825	+0.01(+0.07%)
Jun 27, 2005	14.81	14.81	14.51	14.51	333,899	-0.29(-1.96%)
Jun 24, 2005	14.87	14.99	14.72	14.80	542,252	-0.24(-1.60%)
Jun 23, 2005	15.03	15.36	14.93	15.04	519,375	+0.09(+0.60%)
Jun 22, 2005	15.00	15.07	14.84	14.95	258,630	-0.13(-0.86%)
Jun 21, 2005	14.86	15.19	14.61	15.08	709,196	+0.06(+0.40%)
Jun 20, 2005	15.45	15.57	14.88	15.02	606,166	-0.32(-2.09%)
Jun 17, 2005	15.52	15.59	15.22	15.34	561,509	-0.08(-0.52%)
Jun 16, 2005	15.14	15.47	15.03	15.42	1,159,141	+0.60(+4.05%)
Jun 15, 2005	14.77	15.00	14.67	14.82	437,533	+0.24(+1.65%)
Jun 14, 2005	14.90	14.95	14.55	14.58	387,226	-0.37(-2.47%)
Jun 13, 2005	14.99	15.21	14.79	14.95	670,038	-0.05(-0.33%)
Jun 10, 2005	14.34	15.03	14.08	15.00	758,451	+0.65(+4.53%)
Jun 09, 2005	14.29	14.38	13.99	14.35	608,367	-0.02(-0.14%)
Jun 08, 2005	14.40	14.87	14.05	14.37	744,595	-0.03(-0.21%)
Jun 07, 2005	14.55	14.68	14.25	14.40	537,245	-0.05(-0.35%)
Jun 06, 2005	14.98	15.14	14.39	14.45	456,081	-0.24(-1.63%)
Jun 03, 2005	14.87	15.10	14.62	14.69	476,122	+0.01(+0.07%)
Jun 02, 2005	15.31	15.40	14.60	14.68	1,270,856	-0.52(-3.42%)
Jun 01, 2005	14.43	15.20	14.40	15.20	1,531,231	+0.91(+6.37%)
May 31, 2005	13.65	14.39	13.21	14.29	1,544,265	+0.51(+3.70%)
May 27, 2005	13.15	13.79	13.15	13.78	849,878	+0.83(+6.41%)
May 26, 2005	13.09	13.30	12.90	12.95	427,342	-0.21(-1.60%)
May 25, 2005	13.28	13.33	12.92	13.16	510,678	-0.03(-0.23%)
May 24, 2005	13.23	13.29	13.02	13.19	410,600	+0.10(+0.76%)
May 23, 2005	12.59	13.10	12.59	13.09	503,009	+0.53(+4.22%)
May 20, 2005	12.66	12.80	12.46	12.56	661,573	-0.27(-2.10%)
May 19, 2005	12.99	13.10	12.75	12.83	634,498	-0.19(-1.46%)
May 18, 2005	12.81	13.14	12.81	13.02	932,700	+0.27(+2.12%)
May 17, 2005	12.46	12.88	12.46	12.75	746,343	+0.40(+3.24%)
May 16, 2005	12.51	12.75	12.31	12.35	864,556	-0.25(-1.98%)
May 13, 2005	12.94	13.13	12.56	12.60	1,010,287	-0.42(-3.23%)
May 12, 2005	13.65	13.69	12.85	13.02	1,319,262	-0.76(-5.52%)
May 11, 2005	13.93	13.97	13.63	13.78	603,950	-0.21(-1.50%)
May 10, 2005	14.09	14.33	13.87	13.99	605,915	-0.11(-0.78%)
May 09, 2005	13.94	14.15	13.88	14.10	563,279	+0.12(+0.86%)
May 06, 2005	13.97	14.16	13.80	13.98	446,054	-0.21(-1.48%)
May 05, 2005	14.32	14.32	13.94	14.19	417,040	-0.04(-0.28%)
May 04, 2005	14.11	14.28	14.02	14.23	523,327	+0.31(+2.23%)
May 03, 2005	13.60	14.01	13.54	13.92	766,403	+0.28(+2.05%)
May 02, 2005	13.77	13.77	13.37	13.64	785,529	-0.08(-0.58%)
Apr 29, 2005	13.87	14.15	13.67	13.72	800,062	-0.17(-1.22%)
Apr 28, 2005	13.78	14.18	13.58	13.89	929,750	-0.09(-0.64%)
Apr 27, 2005	14.87	14.91	13.95	13.98	1,380,682	-1.00(-6.68%)
Apr 26, 2005	15.36	15.39	14.96	14.98	558,507	-0.20(-1.32%)
Apr 25, 2005	15.20	15.22	14.62	15.18	866,406	+0.06(+0.40%)
Apr 22, 2005	15.27	15.43	15.08	15.12	494,699	+0.04(+0.27%)
Apr 21, 2005	15.23	15.45	14.93	15.08	467,374	-0.10(-0.66%)
Apr 20, 2005	15.17	15.78	15.10	15.18	754,872	-0.09(-0.59%)
Apr 19, 2005	14.70	15.35	14.64	15.27	843,537	+0.68(+4.66%)
Apr 18, 2005	14.45	14.74	14.30	14.59	642,605	+0.19(+1.32%)
Apr 15, 2005	14.39	14.95	14.35	14.40	841,975	-0.08(-0.55%)
Apr 14, 2005	14.92	14.98	14.35	14.48	1,293,633	-0.54(-3.63%)
Apr 13, 2005	15.19	15.33	14.99	15.03	884,410	-0.26(-1.73%)
Apr 12, 2005	15.48	15.56	15.11	15.29	853,276	-0.19(-1.23%)
Apr 11, 2005	15.68	15.75	15.34	15.48	671,314	+0.08(+0.52%)
Apr 08, 2005	15.69	15.75	15.30	15.40	741,458	-0.22(-1.41%)
Apr 07, 2005	15.76	15.95	15.44	15.62	532,627	+0.03(+0.19%)
Apr 06, 2005	15.65	16.11	15.34	15.59	661,543	+0.12(+0.78%)
Apr 05, 2005	15.63	15.86	15.42	15.47	529,145	+0.06(+0.39%)
Apr 04, 2005	15.50	15.52	15.02	15.41	881,967	-0.17(-1.09%)

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.