Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.69	10.98	10.65	10.97	4,176,087	+0.52(+4.94%)
Aug 30, 2006	10.52	10.54	10.33	10.45	1,342,432	+0.03(+0.30%)
Aug 29, 2006	10.45	10.50	10.11	10.42	2,543,744	+0.01(+0.07%)
Aug 28, 2006	10.60	10.64	10.35	10.41	2,204,110	-0.23(-2.20%)
Aug 25, 2006	10.64	10.84	10.56	10.65	1,511,418	+0.10(+0.96%)
Aug 24, 2006	10.86	10.89	10.45	10.55	1,997,414	-0.31(-2.88%)
Aug 23, 2006	10.64	10.91	10.63	10.86	4,222,232	+0.34(+3.20%)
Aug 22, 2006	10.33	10.62	10.22	10.52	3,418,716	+0.12(+1.13%)
Aug 21, 2006	9.849	10.40	9.779	10.40	3,461,537	+0.76(+7.87%)
Aug 18, 2006	9.810	9.857	9.427	9.646	2,765,267	-0.19(-1.91%)
Aug 17, 2006	9.935	10.01	9.732	9.834	2,104,405	-0.11(-1.10%)
Aug 16, 2006	9.881	10.08	9.849	9.943	2,210,245	+0.19(+1.92%)
Aug 15, 2006	9.536	9.834	9.529	9.755	2,432,791	+0.20(+2.13%)
Aug 14, 2006	9.552	9.755	9.474	9.552	1,837,759	-0.13(-1.29%)
Aug 11, 2006	10.01	10.04	9.630	9.677	2,920,193	-0.23(-2.29%)
Aug 10, 2006	10.09	10.15	9.755	9.904	2,174,454	-0.25(-2.47%)
Aug 09, 2006	9.841	10.15	9.810	10.15	2,512,043	+0.52(+5.36%)
Aug 08, 2006	9.419	9.724	9.388	9.638	1,918,418	+0.06(+0.65%)
Aug 07, 2006	9.474	9.685	9.419	9.575	1,126,917	+0.17(+1.83%)
Aug 04, 2006	9.599	9.622	9.317	9.403	2,692,790	+0.20(+2.21%)
Aug 03, 2006	9.356	9.403	9.114	9.200	1,706,226	-0.31(-3.29%)
Aug 02, 2006	9.529	9.622	9.239	9.513	2,998,295	+0.07(+0.75%)
Aug 01, 2006	8.997	9.443	8.895	9.443	2,795,179	+0.38(+4.23%)
Jul 31, 2006	9.028	9.075	8.926	9.059	1,668,901	+0.03(+0.35%)
Jul 28, 2006	8.801	9.059	8.801	9.028	1,865,753	+0.24(+2.76%)
Jul 27, 2006	9.114	9.270	8.746	8.785	2,054,936	-0.17(-1.92%)
Jul 26, 2006	8.746	8.973	8.652	8.957	1,867,031	+0.12(+1.33%)
Jul 25, 2006	8.723	8.879	8.480	8.840	1,915,605	+0.18(+2.08%)
Jul 24, 2006	8.152	8.699	8.058	8.660	3,382,157	+0.42(+5.13%)
Jul 21, 2006	8.699	8.723	8.238	8.238	3,401,587	-0.38(-4.36%)
Jul 20, 2006	8.738	8.989	8.613	8.613	2,257,285	-0.24(-2.74%)
Jul 19, 2006	8.449	8.879	8.410	8.856	1,718,241	+0.41(+4.81%)
Jul 18, 2006	8.512	8.582	8.293	8.449	1,976,323	-0.02(-0.28%)
Jul 17, 2006	8.543	8.731	8.425	8.472	1,831,240	-0.34(-3.90%)
Jul 14, 2006	8.715	8.848	8.558	8.817	2,049,951	+0.26(+3.02%)
Jul 13, 2006	8.997	9.020	8.519	8.558	2,621,974	-0.37(-4.12%)
Jul 12, 2006	8.981	9.177	8.903	8.926	2,894,883	+0.02(+0.26%)
Jul 11, 2006	8.527	8.903	8.527	8.903	1,810,021	+0.38(+4.40%)
Jul 10, 2006	8.386	8.629	8.300	8.527	1,278,519	-0.05(-0.64%)
Jul 07, 2006	8.871	8.903	8.527	8.582	1,435,745	-0.35(-3.94%)
Jul 06, 2006	8.605	8.965	8.488	8.934	2,839,279	+0.34(+3.91%)
Jul 05, 2006	9.012	9.012	8.535	8.598	2,631,689	-0.40(-4.43%)
Jul 03, 2006	8.645	8.997	8.605	8.997	1,370,682	+0.48(+5.60%)
Jun 30, 2006	8.277	8.527	8.238	8.519	1,931,584	+0.44(+5.42%)
Jun 29, 2006	7.596	8.128	7.588	8.081	1,776,147	+0.60(+8.05%)
Jun 28, 2006	7.682	7.737	7.440	7.479	1,351,635	-0.11(-1.44%)
Jun 27, 2006	7.980	8.034	7.588	7.588	1,636,560	-0.26(-3.29%)
Jun 26, 2006	7.901	7.972	7.721	7.847	1,403,277	-0.04(-0.50%)
Jun 23, 2006	7.487	8.003	7.471	7.886	2,237,089	+0.26(+3.38%)
Jun 22, 2006	7.737	7.792	7.463	7.628	2,645,366	-0.10(-1.32%)
Jun 21, 2006	7.276	7.792	7.276	7.729	2,318,642	+0.41(+5.67%)
Jun 20, 2006	7.283	7.463	7.166	7.315	2,335,259	+0.05(+0.65%)
Jun 19, 2006	7.510	7.534	7.236	7.268	1,476,394	-0.33(-4.33%)
Jun 16, 2006	7.714	7.745	7.534	7.596	1,897,710	-0.12(-1.52%)
Jun 15, 2006	7.471	7.737	7.315	7.714	4,037,906	+0.52(+7.29%)
Jun 14, 2006	7.127	7.369	6.978	7.189	4,409,753	+0.09(+1.32%)
Jun 13, 2006	7.119	7.393	7.064	7.096	4,745,553	-0.38(-5.13%)
Jun 12, 2006	7.839	7.878	7.471	7.479	2,380,638	-0.23(-2.94%)
Jun 09, 2006	7.980	8.089	7.635	7.706	2,181,868	-0.08(-1.01%)
Jun 08, 2006	7.925	7.933	7.432	7.784	3,869,815	-0.27(-3.30%)
Jun 07, 2006	8.246	8.371	8.042	8.050	2,257,541	-0.27(-3.20%)
Jun 06, 2006	8.418	8.457	8.308	8.316	2,138,535	-0.27(-3.10%)
Jun 05, 2006	8.950	8.997	8.558	8.582	1,663,787	-0.29(-3.26%)
Jun 02, 2006	8.793	8.942	8.754	8.871	1,897,710	+0.27(+3.09%)
Jun 01, 2006	8.324	8.645	8.222	8.605	2,019,273	+0.01(+0.09%)
May 31, 2006	8.598	8.684	8.402	8.598	1,749,815	+0.09(+1.01%)
May 30, 2006	8.840	8.856	8.472	8.512	2,189,665	-0.08(-0.91%)
May 26, 2006	8.660	8.660	8.410	8.590	1,464,890	+0.01(+0.09%)
May 25, 2006	8.402	8.605	8.332	8.582	1,874,701	+0.34(+4.08%)
May 24, 2006	8.316	8.441	8.011	8.246	3,565,205	-0.33(-3.83%)
May 23, 2006	8.519	8.942	8.472	8.574	3,157,183	+0.26(+3.10%)
May 22, 2006	8.238	8.371	8.081	8.316	3,299,454	-0.16(-1.94%)
May 19, 2006	8.285	8.504	8.027	8.480	4,412,182	+0.01(+0.09%)
May 18, 2006	8.691	8.832	8.339	8.472	2,788,404	-0.21(-2.43%)
May 17, 2006	9.114	9.309	8.543	8.684	4,503,322	-0.28(-3.14%)
May 16, 2006	9.020	9.270	8.605	8.965	3,929,382	+0.02(+0.26%)
May 15, 2006	9.153	9.286	8.817	8.942	3,681,015	-0.66(-6.92%)
May 12, 2006	9.912	10.04	9.341	9.607	3,757,583	-0.31(-3.15%)
May 11, 2006	10.23	10.26	9.849	9.920	3,469,335	+0.01(+0.08%)
May 10, 2006	9.881	10.13	9.826	9.912	3,295,108	-0.02(-0.24%)
May 09, 2006	9.708	10.08	9.615	9.935	2,768,079	+0.45(+4.79%)
May 08, 2006	9.489	9.544	9.309	9.482	2,202,192	-0.13(-1.30%)
May 05, 2006	9.818	9.896	9.536	9.607	2,588,739	-0.25(-2.54%)
May 04, 2006	9.771	9.896	9.505	9.857	2,738,807	+0.01(+0.08%)
May 03, 2006	10.11	10.11	9.662	9.849	3,129,828	-0.19(-1.87%)
May 02, 2006	9.896	10.08	9.779	10.04	3,778,930	+0.28(+2.89%)
May 01, 2006	9.826	9.982	9.685	9.755	3,027,056	+0.17(+1.80%)
Apr 28, 2006	9.396	9.677	9.317	9.583	2,691,384	+0.36(+3.90%)
Apr 27, 2006	9.263	9.474	9.153	9.223	2,540,676	-0.25(-2.64%)
Apr 26, 2006	9.411	9.583	9.341	9.474	2,279,911	+0.16(+1.76%)
Apr 25, 2006	9.192	9.450	9.122	9.309	2,616,094	+0.19(+2.06%)
Apr 24, 2006	8.848	9.161	8.770	9.122	1,859,234	+0.14(+1.57%)
Apr 21, 2006	8.950	9.059	8.887	8.981	2,455,927	+0.21(+2.41%)
Apr 20, 2006	9.388	9.388	8.746	8.770	3,593,326	-0.63(-6.74%)
Apr 19, 2006	9.137	9.419	9.020	9.403	3,407,211	+0.29(+3.18%)
Apr 18, 2006	9.028	9.161	8.911	9.114	2,610,853	+0.09(+0.95%)
Apr 17, 2006	8.699	9.028	8.699	9.028	3,341,636	+0.53(+6.26%)
Apr 13, 2006	8.418	8.496	8.300	8.496	1,270,338	+0.08(+0.93%)
Apr 12, 2006	8.308	8.496	8.300	8.418	1,225,599	+0.15(+1.80%)
Apr 11, 2006	8.457	8.613	8.269	8.269	2,207,433	-0.18(-2.13%)
Apr 10, 2006	8.637	8.684	8.379	8.449	2,403,135	-0.04(-0.46%)
Apr 07, 2006	8.605	8.637	8.402	8.488	2,419,369	-0.21(-2.43%)
Apr 06, 2006	8.778	8.801	8.621	8.699	2,400,067	+0.04(+0.45%)
Apr 05, 2006	8.605	8.715	8.504	8.660	2,246,804	+0.13(+1.47%)
Apr 04, 2006	8.566	8.605	8.449	8.535	1,899,627	+0.04(+0.46%)
Apr 03, 2006	8.605	8.707	8.496	8.496	2,314,168	-0.05(-0.64%)
Mar 31, 2006	8.558	8.621	8.394	8.551	2,568,287	-0.09(-1.00%)
Mar 30, 2006	8.738	8.738	8.418	8.637	3,522,127	+0.37(+4.45%)
Mar 29, 2006	7.964	8.269	7.940	8.269	2,027,837	+0.36(+4.55%)
Mar 28, 2006	8.206	8.206	7.878	7.909	2,493,892	-0.23(-2.88%)
Mar 27, 2006	8.042	8.300	8.011	8.144	3,067,193	+0.24(+3.07%)
Mar 24, 2006	7.737	7.964	7.628	7.901	2,992,926	+0.29(+3.80%)
Mar 23, 2006	7.502	7.667	7.424	7.612	1,371,704	+0.03(+0.41%)
Mar 22, 2006	7.455	7.588	7.416	7.581	1,206,425	+0.09(+1.15%)
Mar 21, 2006	7.448	7.667	7.330	7.495	1,903,078	-0.08(-1.03%)
Mar 20, 2006	7.393	7.659	7.369	7.573	2,072,576	+0.16(+2.11%)
Mar 17, 2006	7.651	7.651	7.354	7.416	1,878,280	-0.20(-2.67%)
Mar 16, 2006	7.714	7.792	7.596	7.620	3,071,028	-0.05(-0.71%)
Mar 15, 2006	7.651	7.761	7.526	7.674	2,820,488	+0.18(+2.40%)
Mar 14, 2006	7.205	7.510	7.174	7.495	2,098,908	+0.23(+3.23%)
Mar 13, 2006	7.260	7.338	7.119	7.260	1,473,454	+0.07(+0.98%)
Mar 10, 2006	6.908	7.244	6.861	7.189	2,459,507	+0.16(+2.22%)
Mar 09, 2006	7.416	7.455	6.986	7.033	2,651,502	-0.20(-2.71%)
Mar 08, 2006	7.002	7.299	6.947	7.229	2,610,853	+0.05(+0.76%)
Mar 07, 2006	7.354	7.385	7.025	7.174	3,661,074	-0.24(-3.27%)
Mar 06, 2006	7.706	7.761	7.236	7.416	2,924,411	-0.33(-4.24%)
Mar 03, 2006	7.917	7.933	7.714	7.745	2,753,891	-0.23(-2.94%)
Mar 02, 2006	7.565	8.034	7.479	7.980	4,265,565	+0.53(+7.14%)
Mar 01, 2006	7.283	7.573	7.221	7.448	2,904,470	+0.25(+3.48%)
Feb 28, 2006	7.307	7.408	7.119	7.197	2,490,057	-0.11(-1.50%)
Feb 27, 2006	7.557	7.573	7.283	7.307	2,373,735	-0.28(-3.71%)
Feb 24, 2006	7.416	7.628	7.346	7.588	2,053,147	+0.33(+4.53%)
Feb 23, 2006	7.424	7.424	7.252	7.260	1,306,641	-0.16(-2.21%)
Feb 22, 2006	7.377	7.479	7.276	7.424	1,790,208	+0.05(+0.64%)
Feb 21, 2006	7.628	7.643	7.362	7.377	2,299,724	-0.10(-1.36%)
Feb 17, 2006	7.541	7.667	7.432	7.479	3,412,452	+0.11(+1.49%)
Feb 16, 2006	7.604	7.604	7.205	7.369	7,087,716	-0.42(-5.42%)
Feb 15, 2006	7.784	8.066	7.643	7.792	3,752,982	+0.00(+0.00%)
Feb 14, 2006	7.549	7.847	7.510	7.792	3,189,906	+0.32(+4.29%)
Feb 13, 2006	7.565	7.659	7.346	7.471	2,059,921	-0.19(-2.45%)
Feb 10, 2006	7.886	7.933	7.463	7.659	3,964,790	-0.31(-3.83%)
Feb 09, 2006	8.120	8.222	7.956	7.964	2,210,373	+0.09(+1.09%)
Feb 08, 2006	7.940	8.066	7.690	7.878	3,310,063	-0.07(-0.89%)
Feb 07, 2006	8.339	8.379	7.940	7.948	4,570,943	-0.73(-8.39%)
Feb 06, 2006	8.652	8.754	8.558	8.676	2,362,870	+0.10(+1.19%)
Feb 03, 2006	8.684	8.801	8.433	8.574	2,976,436	-0.25(-2.84%)
Feb 02, 2006	9.075	9.106	8.738	8.824	2,739,574	-0.16(-1.83%)
Feb 01, 2006	9.051	9.153	8.715	8.989	3,055,305	-0.04(-0.43%)
Jan 31, 2006	8.848	9.341	8.840	9.028	4,054,907	+0.26(+2.94%)
Jan 30, 2006	8.598	8.840	8.543	8.770	1,945,517	+0.28(+3.32%)
Jan 27, 2006	8.480	8.598	8.355	8.488	1,739,716	+0.00(+0.00%)
Jan 26, 2006	8.246	8.512	8.175	8.488	2,491,080	+0.20(+2.36%)
Jan 25, 2006	8.308	8.465	8.183	8.293	1,875,596	+0.10(+1.24%)
Jan 24, 2006	8.261	8.285	8.042	8.191	1,838,654	-0.09(-1.13%)
Jan 23, 2006	8.308	8.332	8.081	8.285	2,226,735	+0.02(+0.19%)
Jan 20, 2006	8.355	8.402	8.073	8.269	3,427,791	+0.09(+1.05%)
Jan 19, 2006	7.987	8.293	7.987	8.183	2,508,720	+0.36(+4.60%)
Jan 18, 2006	7.980	8.058	7.745	7.823	3,175,846	-0.34(-4.12%)
Jan 17, 2006	8.128	8.355	8.066	8.160	2,879,672	+0.05(+0.68%)
Jan 13, 2006	7.894	8.152	7.894	8.105	2,276,843	+0.19(+2.37%)
Jan 12, 2006	7.940	8.034	7.721	7.917	2,251,150	-0.02(-0.20%)
Jan 11, 2006	8.019	8.042	7.886	7.933	2,873,920	+0.12(+1.50%)
Jan 10, 2006	7.784	7.940	7.588	7.815	2,344,591	-0.12(-1.48%)
Jan 09, 2006	7.940	8.160	7.894	7.933	2,870,085	-0.06(-0.78%)
Jan 06, 2006	7.784	8.097	7.784	7.995	2,902,681	+0.34(+4.50%)
Jan 05, 2006	7.557	7.729	7.479	7.651	2,093,284	-0.12(-1.51%)
Jan 04, 2006	7.706	7.854	7.612	7.768	3,770,877	+0.03(+0.40%)
Jan 03, 2006	7.362	7.800	7.362	7.737	3,902,922	+0.52(+7.27%)
Dec 30, 2005	7.276	7.307	7.143	7.213	1,161,046	-0.13(-1.71%)
Dec 29, 2005	7.276	7.369	7.096	7.338	1,924,042	+0.07(+0.97%)
Dec 28, 2005	7.041	7.307	7.041	7.268	2,150,167	+0.27(+3.79%)
Dec 27, 2005	7.041	7.072	6.900	7.002	1,197,477	+0.06(+0.91%)
Dec 23, 2005	6.947	7.064	6.892	6.939	1,871,122	+0.03(+0.45%)
Dec 22, 2005	6.759	6.970	6.728	6.908	3,199,877	+0.27(+4.13%)
Dec 21, 2005	6.360	6.650	6.360	6.634	2,419,625	+0.22(+3.41%)
Dec 20, 2005	6.556	6.618	6.298	6.415	1,944,878	-0.08(-1.20%)
Dec 19, 2005	6.509	6.595	6.454	6.493	1,897,838	+0.02(+0.24%)
Dec 16, 2005	6.454	6.524	6.391	6.478	2,021,190	+0.11(+1.72%)
Dec 15, 2005	6.298	6.462	6.298	6.368	1,834,180	+0.06(+0.99%)
Dec 14, 2005	6.290	6.407	6.282	6.305	2,802,209	-0.12(-1.83%)
Dec 13, 2005	6.258	6.446	6.235	6.423	3,020,153	+0.02(+0.37%)
Dec 12, 2005	6.595	6.650	6.345	6.399	3,608,666	+0.02(+0.25%)
Dec 09, 2005	6.454	6.454	6.282	6.384	3,626,178	+0.07(+1.12%)
Dec 08, 2005	6.321	6.415	6.298	6.313	2,561,384	+0.00(+0.00%)
Dec 07, 2005	6.321	6.493	6.266	6.313	3,716,934	+0.07(+1.13%)
Dec 06, 2005	6.024	6.258	5.953	6.243	3,345,088	+0.20(+3.23%)
Dec 05, 2005	6.141	6.149	6.008	6.047	1,797,110	+0.00(+0.00%)
Dec 02, 2005	6.102	6.133	5.992	6.047	2,410,549	-0.05(-0.90%)
Dec 01, 2005	5.977	6.196	5.961	6.102	2,559,850	+0.20(+3.45%)
Nov 30, 2005	6.032	6.047	5.844	5.899	2,317,236	-0.26(-4.19%)
Nov 29, 2005	6.024	6.165	6.024	6.157	2,145,949	+0.01(+0.13%)
Nov 28, 2005	6.282	6.337	6.118	6.149	2,114,375	-0.14(-2.24%)
Nov 25, 2005	6.110	6.337	6.109	6.290	1,756,206	+0.23(+3.88%)
Nov 23, 2005	6.016	6.102	5.985	6.055	1,881,220	-0.05(-0.90%)
Nov 22, 2005	6.086	6.141	6.000	6.110	4,185,546	+0.05(+0.90%)
Nov 21, 2005	5.914	6.141	5.914	6.055	2,087,915	+0.20(+3.48%)
Nov 18, 2005	5.953	5.953	5.789	5.852	2,434,069	-0.10(-1.71%)
Nov 17, 2005	5.820	6.047	5.820	5.953	4,916,585	+0.27(+4.68%)
Nov 16, 2005	5.390	5.687	5.343	5.687	3,287,949	+0.41(+7.86%)
Nov 15, 2005	5.359	5.437	5.257	5.273	1,220,741	-0.08(-1.46%)
Nov 14, 2005	5.374	5.429	5.288	5.351	1,014,174	-0.04(-0.73%)
Nov 11, 2005	5.288	5.406	5.249	5.390	1,420,150	+0.13(+2.38%)
Nov 10, 2005	5.414	5.461	5.265	5.265	1,396,886	-0.09(-1.75%)
Nov 09, 2005	5.312	5.398	5.241	5.359	1,690,120	+0.10(+1.93%)
Nov 08, 2005	5.304	5.382	5.218	5.257	959,336	-0.09(-1.61%)
Nov 07, 2005	5.367	5.390	5.304	5.343	1,209,620	-0.03(-0.58%)
Nov 04, 2005	5.453	5.531	5.281	5.374	1,436,129	-0.02(-0.29%)
Nov 03, 2005	5.625	5.703	5.367	5.390	1,914,071	-0.25(-4.44%)
Nov 02, 2005	5.484	5.703	5.437	5.640	1,851,948	+0.19(+3.44%)
Nov 01, 2005	5.398	5.492	5.335	5.453	1,532,254	-0.01(-0.14%)
Oct 31, 2005	5.562	5.562	5.351	5.461	2,479,192	+0.09(+1.75%)
Oct 28, 2005	5.281	5.414	5.234	5.367	1,067,094	+0.01(+0.15%)
Oct 27, 2005	5.468	5.492	5.312	5.359	958,953	+0.05(+0.88%)
Oct 26, 2005	5.562	5.648	5.281	5.312	2,085,231	-0.28(-5.04%)
Oct 25, 2005	5.476	5.656	5.445	5.594	1,968,653	+0.32(+6.08%)
Oct 24, 2005	5.328	5.421	5.273	5.273	1,746,363	-0.07(-1.32%)
Oct 21, 2005	5.101	5.367	5.101	5.343	1,896,431	+0.24(+4.75%)
Oct 20, 2005	5.406	5.453	5.077	5.101	2,683,714	-0.34(-6.19%)
Oct 19, 2005	5.461	5.461	5.288	5.437	2,044,710	-0.09(-1.56%)
Oct 18, 2005	5.617	5.687	5.507	5.523	1,713,512	-0.16(-2.89%)
Oct 17, 2005	5.695	5.773	5.656	5.687	1,312,904	+0.06(+1.11%)
Oct 14, 2005	5.562	5.687	5.492	5.625	2,109,390	-0.05(-0.83%)
Oct 13, 2005	5.640	5.687	5.500	5.672	1,481,379	-0.05(-0.82%)
Oct 12, 2005	5.828	5.914	5.656	5.719	1,663,404	-0.13(-2.27%)
Oct 11, 2005	5.985	6.102	5.813	5.852	1,312,009	-0.03(-0.53%)
Oct 10, 2005	5.946	5.985	5.805	5.883	1,027,851	-0.06(-1.05%)
Oct 07, 2005	5.687	5.969	5.687	5.946	2,058,260	+0.20(+3.40%)
Oct 06, 2005	5.586	5.797	5.586	5.750	2,099,931	+0.20(+3.52%)
Oct 05, 2005	5.625	5.672	5.539	5.554	1,433,189	-0.15(-2.61%)
Oct 04, 2005	5.844	5.899	5.609	5.703	1,549,511	-0.14(-2.41%)
Oct 03, 2005	5.906	5.977	5.766	5.844	1,626,718	-0.16(-2.73%)
Sep 30, 2005	6.141	6.149	5.969	6.008	1,909,725	-0.11(-1.79%)
Sep 29, 2005	5.992	6.149	5.961	6.118	2,462,063	+0.13(+2.09%)
Sep 28, 2005	5.742	5.992	5.640	5.992	1,919,951	+0.26(+4.50%)
Sep 27, 2005	5.711	5.797	5.594	5.734	2,089,705	-0.06(-1.08%)
Sep 26, 2005	5.562	5.938	5.554	5.797	1,903,462	+0.12(+2.07%)
Sep 23, 2005	5.641	5.719	5.554	5.680	2,046,244	-0.07(-1.22%)
Sep 22, 2005	5.946	5.946	5.664	5.750	2,034,995	-0.14(-2.39%)
Sep 21, 2005	5.773	5.969	5.766	5.891	2,964,421	+0.18(+3.15%)
Sep 20, 2005	5.789	5.938	5.695	5.711	1,711,978	-0.12(-2.01%)
Sep 19, 2005	6.227	6.298	5.766	5.828	3,707,859	-0.24(-3.99%)
Sep 16, 2005	6.102	6.125	6.024	6.071	3,467,290	+0.13(+2.24%)
Sep 15, 2005	6.016	6.141	5.891	5.938	2,261,887	+0.08(+1.34%)
Sep 14, 2005	5.484	5.867	5.476	5.860	2,197,590	+0.49(+9.18%)
Sep 13, 2005	5.453	5.453	5.367	5.367	1,060,703	-0.13(-2.42%)
Sep 12, 2005	5.554	5.554	5.414	5.500	1,248,607	-0.10(-1.82%)
Sep 09, 2005	5.390	5.664	5.335	5.601	2,181,868	+0.26(+4.83%)
Sep 08, 2005	5.304	5.382	5.281	5.343	1,555,902	+0.17(+3.33%)
Sep 07, 2005	5.234	5.273	5.132	5.171	821,028	-0.04(-0.75%)
Sep 06, 2005	5.273	5.304	5.171	5.210	1,506,561	-0.03(-0.60%)
Sep 02, 2005	5.335	5.335	5.234	5.241	979,916	-0.09(-1.76%)

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.