Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.384	6.517	6.376	6.431	1,482,913	+0.05(+0.74%)
Oct 30, 2003	6.485	6.548	6.384	6.384	2,417,324	-0.07(-1.09%)
Oct 29, 2003	6.290	6.470	6.282	6.454	1,747,769	+0.19(+3.00%)
Oct 28, 2003	6.290	6.290	6.212	6.266	2,362,231	-0.12(-1.84%)
Oct 27, 2003	6.454	6.454	6.266	6.384	1,796,727	-0.09(-1.45%)
Oct 24, 2003	6.493	6.548	6.438	6.478	3,963,639	+0.10(+1.60%)
Oct 23, 2003	6.345	6.407	6.227	6.376	1,665,066	+0.03(+0.49%)
Oct 22, 2003	6.399	6.470	6.345	6.345	2,820,744	+0.06(+1.00%)
Oct 21, 2003	6.086	6.251	6.086	6.282	2,313,145	+0.27(+4.56%)
Oct 20, 2003	6.055	6.118	6.032	6.008	834,450	-0.02(-0.26%)
Oct 17, 2003	6.149	6.172	6.024	6.024	1,459,010	-0.17(-2.78%)
Oct 16, 2003	6.032	6.204	6.032	6.196	2,098,269	+0.16(+2.72%)
Oct 15, 2003	5.985	6.032	5.961	6.032	1,457,092	+0.01(+0.13%)
Oct 14, 2003	6.008	6.063	5.985	6.024	2,099,548	-0.02(-0.39%)
Oct 13, 2003	5.891	6.086	5.867	6.047	1,472,048	+0.16(+2.66%)
Oct 10, 2003	5.938	5.992	5.875	5.891	1,251,292	+0.01(+0.13%)
Oct 09, 2003	5.844	5.891	5.734	5.883	2,311,228	-0.07(-1.18%)
Oct 08, 2003	5.922	6.024	5.899	5.953	1,942,065	+0.02(+0.40%)
Oct 07, 2003	5.648	5.953	5.813	5.930	1,907,041	+0.28(+4.99%)
Oct 06, 2003	5.601	5.695	5.554	5.648	1,497,869	+0.02(+0.42%)
Oct 03, 2003	5.875	5.914	5.539	5.625	3,554,467	-0.25(-4.26%)
Oct 02, 2003	5.836	5.953	5.836	5.875	1,629,913	-0.05(-0.92%)

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.