Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5.720	5.775	5.674	5.705	2,726,951	+0.09(+1.66%)
Mar 30, 2004	5.533	5.681	5.533	5.611	2,332,357	+0.08(+1.41%)
Mar 29, 2004	5.549	5.572	5.409	5.533	2,148,745	-0.01(-0.14%)
Mar 26, 2004	5.518	5.580	5.487	5.541	2,365,765	+0.11(+2.01%)
Mar 25, 2004	5.308	5.432	5.292	5.432	1,403,115	+0.17(+3.25%)
Mar 24, 2004	5.316	5.378	5.238	5.261	1,819,938	-0.11(-2.03%)
Mar 23, 2004	5.261	5.370	5.253	5.370	1,681,296	+0.11(+2.07%)
Mar 22, 2004	5.432	5.440	5.230	5.261	2,051,863	-0.05(-0.88%)
Mar 19, 2004	5.316	5.370	5.230	5.308	2,374,245	-0.01(-0.15%)
Mar 18, 2004	5.331	5.440	5.292	5.316	3,245,667	+0.07(+1.34%)
Mar 17, 2004	5.129	5.246	5.020	5.246	2,691,103	+0.14(+2.74%)
Mar 16, 2004	5.113	5.191	5.082	5.105	1,489,974	+0.06(+1.23%)
Mar 15, 2004	5.175	5.199	5.043	5.043	2,601,545	-0.09(-1.67%)
Mar 12, 2004	5.059	5.144	4.981	5.129	2,631,611	-0.03(-0.60%)
Mar 11, 2004	5.059	5.199	5.020	5.160	1,981,065	+0.05(+1.07%)
Mar 10, 2004	5.292	5.323	5.043	5.105	3,574,474	-0.19(-3.53%)
Mar 09, 2004	5.269	5.362	5.246	5.292	3,505,989	+0.04(+0.74%)
Mar 08, 2004	5.316	5.362	5.246	5.253	2,827,431	-0.06(-1.17%)
Mar 05, 2004	5.401	5.409	5.300	5.316	2,561,713	+0.10(+1.94%)
Mar 04, 2004	5.230	5.292	5.144	5.214	2,161,080	+0.03(+0.60%)
Mar 03, 2004	5.152	5.191	5.004	5.183	3,163,947	+0.01(+0.15%)
Mar 02, 2004	5.323	5.323	5.168	5.175	2,415,748	-0.15(-2.78%)

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.