Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.991	7.023	6.897	6.913	1,425,397	+0.02(+0.23%)
Nov 26, 2003	6.584	6.968	6.584	6.897	3,219,648	+0.37(+5.64%)
Nov 25, 2003	6.474	6.615	6.474	6.529	2,097,907	+0.01(+0.12%)
Nov 24, 2003	6.505	6.537	6.356	6.521	2,713,385	-0.09(-1.30%)
Nov 21, 2003	6.607	6.693	6.562	6.607	1,538,950	+0.00(+0.00%)
Nov 20, 2003	6.803	6.803	6.568	6.607	2,398,628	-0.13(-1.98%)
Nov 19, 2003	6.646	6.741	6.505	6.741	2,765,185	+0.09(+1.42%)
Nov 18, 2003	6.262	6.646	6.231	6.646	3,824,919	+0.43(+6.94%)
Nov 17, 2003	6.223	6.223	6.066	6.215	2,211,586	-0.17(-2.70%)
Nov 14, 2003	6.380	6.419	6.380	6.388	2,895,195	+0.05(+0.87%)
Nov 13, 2003	6.286	6.364	6.223	6.333	3,596,284	+0.11(+1.76%)
Nov 12, 2003	5.847	6.223	5.933	6.223	3,047,534	+0.38(+6.43%)
Nov 11, 2003	5.847	5.878	5.792	5.847	1,309,804	+0.03(+0.54%)
Nov 10, 2003	5.972	5.988	5.816	5.816	1,751,509	-0.13(-2.11%)
Nov 07, 2003	5.855	5.949	5.769	5.941	2,332,156	+0.09(+1.47%)
Nov 06, 2003	6.153	6.153	5.855	5.855	3,042,686	-0.34(-5.56%)
Nov 05, 2003	6.278	6.286	6.184	6.200	1,257,749	-0.05(-0.75%)
Nov 04, 2003	6.278	6.294	6.200	6.247	1,396,435	+0.02(+0.25%)

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.