Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.397	4.428	4.311	4.326	1,508,201	-0.02(-0.54%)
Apr 29, 2004	4.342	4.491	4.303	4.350	3,046,641	+0.05(+1.09%)
Apr 28, 2004	4.711	4.711	4.232	4.303	5,015,303	-0.45(-9.56%)
Apr 27, 2004	4.820	4.844	4.742	4.758	1,385,590	-0.04(-0.82%)
Apr 26, 2004	4.828	4.883	4.797	4.797	1,389,801	+0.02(+0.49%)
Apr 23, 2004	4.867	4.899	4.734	4.773	1,465,842	-0.05(-1.14%)
Apr 22, 2004	4.742	4.859	4.703	4.828	3,201,276	+0.16(+3.53%)
Apr 21, 2004	4.946	4.946	4.632	4.663	6,717,436	-0.30(-6.00%)
Apr 20, 2004	5.173	5.212	4.961	4.961	3,120,641	-0.28(-5.38%)
Apr 19, 2004	5.330	5.361	5.204	5.244	1,681,336	-0.04(-0.74%)
Apr 16, 2004	5.338	5.385	5.275	5.283	1,766,947	-0.05(-1.03%)
Apr 15, 2004	5.259	5.338	5.251	5.338	2,198,062	+0.08(+1.49%)
Apr 14, 2004	5.251	5.416	5.236	5.259	2,495,594	-0.10(-1.90%)
Apr 13, 2004	5.604	5.604	5.338	5.361	3,689,550	-0.31(-5.39%)
Apr 12, 2004	5.753	5.753	5.620	5.667	1,470,435	-0.02(-0.41%)
Apr 08, 2004	5.800	5.800	5.682	5.690	1,374,235	-0.13(-2.29%)
Apr 07, 2004	5.706	5.855	5.667	5.823	1,924,006	+0.14(+2.48%)
Apr 06, 2004	5.690	5.769	5.651	5.682	1,432,925	+0.02(+0.42%)
Apr 05, 2004	5.722	5.722	5.581	5.659	2,119,086	-0.08(-1.37%)
Apr 02, 2004	5.698	5.753	5.424	5.737	3,230,238	-0.13(-2.14%)

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.