Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.138	5.138	5.006	5.076	1,946,826	-0.05(-0.91%)
Jul 30, 2003	4.920	5.138	4.920	5.123	1,488,334	+0.07(+1.39%)
Jul 29, 2003	5.240	5.294	4.998	5.053	1,632,102	-0.24(-4.57%)
Jul 28, 2003	5.380	5.411	5.271	5.294	1,692,122	-0.08(-1.45%)
Jul 25, 2003	5.318	5.380	5.263	5.372	1,962,857	+0.08(+1.47%)
Jul 24, 2003	5.060	5.318	5.029	5.294	3,111,074	+0.21(+4.14%)
Jul 23, 2003	4.943	5.123	4.943	5.084	1,516,292	+0.22(+4.49%)
Jul 22, 2003	4.873	4.912	4.772	4.866	803,610	+0.02(+0.48%)
Jul 21, 2003	4.756	4.897	4.749	4.842	1,377,270	+0.13(+2.81%)
Jul 18, 2003	4.717	4.733	4.632	4.710	764,751	-0.01(-0.17%)
Jul 17, 2003	4.561	4.725	4.522	4.717	1,195,156	+0.14(+3.07%)
Jul 16, 2003	4.577	4.639	4.546	4.577	1,407,280	+0.03(+0.69%)
Jul 15, 2003	4.827	4.827	4.444	4.546	2,751,847	-0.27(-5.51%)
Jul 14, 2003	4.873	4.912	4.811	4.811	976,106	-0.01(-0.16%)
Jul 11, 2003	4.842	4.842	4.725	4.819	1,143,215	-0.02(-0.48%)
Jul 10, 2003	4.897	4.951	4.827	4.842	1,619,533	-0.11(-2.20%)
Jul 09, 2003	5.084	5.092	4.943	4.951	1,492,438	-0.05(-1.09%)
Jul 08, 2003	5.123	5.138	4.982	5.006	1,393,814	-0.16(-3.17%)
Jul 07, 2003	5.201	5.224	5.131	5.170	1,168,737	-0.11(-2.07%)
Jul 03, 2003	5.279	5.333	5.271	5.279	850,037	+0.02(+0.30%)
Jul 02, 2003	5.318	5.372	5.248	5.263	1,272,747	-0.08(-1.46%)

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.