Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.209	4.272	4.162	4.162	827,016	+0.01(+0.19%)
Jul 29, 2004	4.060	4.170	4.052	4.154	854,958	+0.04(+0.95%)
Jul 28, 2004	4.076	4.170	4.036	4.115	1,121,614	+0.04(+0.96%)
Jul 27, 2004	4.123	4.162	3.966	4.076	1,366,197	-0.03(-0.76%)
Jul 26, 2004	4.201	4.240	4.076	4.107	1,063,689	-0.09(-2.24%)
Jul 23, 2004	4.303	4.319	4.162	4.201	1,680,443	-0.16(-3.60%)
Jul 22, 2004	4.311	4.381	4.311	4.358	713,719	+0.02(+0.54%)
Jul 21, 2004	4.381	4.405	4.295	4.334	976,292	-0.11(-2.47%)
Jul 20, 2004	4.475	4.483	4.381	4.444	1,122,507	-0.09(-1.90%)
Jul 19, 2004	4.483	4.585	4.428	4.530	1,797,823	+0.05(+1.05%)
Jul 16, 2004	4.413	4.569	4.413	4.483	1,052,079	+0.07(+1.60%)
Jul 15, 2004	4.413	4.491	4.381	4.413	1,039,703	-0.01(-0.18%)
Jul 14, 2004	4.554	4.577	4.421	4.421	1,618,436	-0.06(-1.40%)
Jul 13, 2004	4.640	4.703	4.468	4.483	2,081,448	-0.28(-5.92%)
Jul 12, 2004	4.624	4.812	4.546	4.765	1,495,953	+0.14(+3.05%)
Jul 09, 2004	4.663	4.663	4.554	4.624	919,644	-0.05(-1.01%)
Jul 08, 2004	4.663	4.679	4.577	4.671	1,455,125	+0.09(+2.05%)
Jul 07, 2004	4.475	4.601	4.428	4.577	1,274,335	+0.19(+4.29%)
Jul 06, 2004	4.428	4.428	4.295	4.389	702,109	-0.02(-0.53%)
Jul 02, 2004	4.381	4.468	4.366	4.413	614,074	+0.08(+1.81%)

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.