Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.265	6.296	5.969	6.172	3,473,095	-0.13(-2.10%)
Nov 29, 2004	6.374	6.444	6.304	6.304	2,506,076	-0.13(-2.06%)
Nov 26, 2004	6.343	6.452	6.304	6.436	989,376	+0.17(+2.73%)
Nov 24, 2004	6.382	6.428	6.242	6.265	1,602,532	-0.08(-1.23%)
Nov 23, 2004	6.452	6.452	6.211	6.343	2,686,862	-0.11(-1.69%)
Nov 22, 2004	6.499	6.499	6.390	6.452	1,813,513	-0.01(-0.12%)
Nov 19, 2004	6.312	6.537	6.312	6.460	2,714,873	+0.15(+2.34%)
Nov 18, 2004	6.304	6.343	6.203	6.312	1,859,384	-0.09(-1.46%)
Nov 17, 2004	6.545	6.545	6.382	6.405	3,379,940	+0.00(+0.00%)
Nov 16, 2004	6.249	6.483	6.249	6.405	2,394,547	+0.23(+3.78%)
Nov 15, 2004	6.436	6.460	6.148	6.172	2,580,215	-0.34(-5.26%)
Nov 12, 2004	6.288	6.522	6.242	6.514	2,604,115	+0.27(+4.36%)
Nov 11, 2004	6.249	6.304	6.195	6.242	1,446,801	-0.07(-1.11%)
Nov 10, 2004	6.226	6.335	6.125	6.312	3,307,471	-0.04(-0.61%)
Nov 09, 2004	6.218	6.514	6.218	6.351	4,880,964	+0.10(+1.62%)
Nov 08, 2004	6.148	6.358	6.133	6.249	2,942,558	-0.05(-0.74%)
Nov 05, 2004	5.837	6.312	5.837	6.296	4,469,281	+0.33(+5.61%)
Nov 04, 2004	5.853	6.047	5.853	5.962	5,514,294	+0.33(+5.95%)
Nov 03, 2004	5.526	5.627	5.479	5.627	2,322,078	+0.26(+4.78%)
Nov 02, 2004	5.448	5.448	5.261	5.370	2,179,968	-0.09(-1.71%)

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.