Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.742	4.938	4.742	4.828	2,267,086	+0.21(+4.58%)
Mar 28, 2003	4.311	4.656	4.311	4.616	2,103,648	+0.34(+7.88%)
Mar 27, 2003	4.303	4.303	4.178	4.279	1,026,306	+0.06(+1.49%)
Mar 26, 2003	4.264	4.295	4.209	4.217	856,489	-0.01(-0.19%)
Mar 25, 2003	4.248	4.303	4.099	4.225	1,699,709	+0.08(+1.89%)
Mar 24, 2003	4.334	4.444	4.123	4.146	1,666,664	+0.01(+0.19%)
Mar 21, 2003	4.468	4.530	4.131	4.138	1,945,568	-0.41(-8.97%)
Mar 20, 2003	4.624	4.687	4.522	4.546	889,789	-0.01(-0.17%)
Mar 19, 2003	4.718	4.742	4.546	4.554	1,150,193	-0.20(-4.28%)
Mar 18, 2003	4.726	4.812	4.726	4.758	1,248,180	+0.03(+0.66%)
Mar 17, 2003	5.008	5.079	4.679	4.726	2,114,110	-0.12(-2.43%)
Mar 14, 2003	4.468	4.859	4.468	4.844	2,451,322	+0.41(+9.19%)
Mar 13, 2003	4.303	4.679	4.287	4.436	2,442,008	-0.05(-1.05%)
Mar 12, 2003	4.632	4.726	4.483	4.483	2,549,053	-0.31(-6.38%)
Mar 11, 2003	4.946	4.954	4.726	4.789	2,081,703	-0.27(-5.42%)
Mar 10, 2003	5.463	5.463	5.055	5.063	1,598,788	-0.31(-5.69%)
Mar 07, 2003	5.549	5.628	5.251	5.369	2,124,062	-0.07(-1.30%)
Mar 06, 2003	5.612	5.667	5.306	5.439	2,224,090	-0.16(-2.94%)
Mar 05, 2003	5.596	5.635	5.479	5.604	913,137	+0.06(+1.13%)
Mar 04, 2003	5.486	5.698	5.486	5.541	1,507,053	+0.10(+1.87%)
Mar 03, 2003	5.447	5.479	5.306	5.439	1,783,023	-0.10(-1.84%)
Feb 28, 2003	5.698	5.698	5.526	5.541	1,625,453	-0.09(-1.67%)
Feb 27, 2003	5.682	5.706	5.518	5.635	1,425,653	-0.08(-1.37%)
Feb 26, 2003	5.761	5.776	5.643	5.714	939,547	-0.05(-0.82%)
Feb 25, 2003	5.698	5.823	5.659	5.761	1,329,835	-0.02(-0.27%)
Feb 24, 2003	5.949	5.949	5.737	5.776	1,076,958	-0.02(-0.41%)
Feb 21, 2003	5.988	6.004	5.698	5.800	1,949,013	-0.16(-2.63%)
Feb 20, 2003	5.925	6.004	5.925	5.957	1,204,162	+0.11(+1.88%)
Feb 19, 2003	5.808	6.012	5.792	5.847	1,846,561	-0.01(-0.13%)
Feb 18, 2003	5.314	5.855	5.314	5.855	2,052,103	+0.11(+1.91%)
Feb 14, 2003	5.722	5.831	5.651	5.745	1,208,117	-0.13(-2.27%)
Feb 13, 2003	5.745	5.949	5.722	5.878	2,187,855	+0.11(+1.90%)
Feb 12, 2003	5.722	5.784	5.635	5.769	3,700,905	-0.13(-2.13%)
Feb 11, 2003	5.408	5.894	5.408	5.894	3,990,144	+0.49(+9.14%)
Feb 10, 2003	5.792	5.816	5.369	5.400	3,479,032	-0.42(-7.14%)
Feb 07, 2003	5.965	6.019	5.737	5.816	2,029,393	-0.16(-2.75%)
Feb 06, 2003	5.957	6.113	5.800	5.980	2,246,035	+0.02(+0.26%)
Feb 05, 2003	6.200	6.247	5.902	5.965	4,007,623	-0.21(-3.43%)
Feb 04, 2003	5.722	6.176	5.698	6.176	4,024,975	+0.71(+12.89%)
Feb 03, 2003	5.581	5.643	5.345	5.471	2,929,771	-0.17(-3.06%)
Jan 30, 2003	5.526	5.690	5.432	5.643	1,066,751	+0.16(+3.00%)
Jan 29, 2003	5.784	5.855	5.432	5.479	905,099	-0.24(-4.12%)
Jan 28, 2003	5.878	5.972	5.596	5.714	1,173,244	-0.26(-4.33%)
Jan 27, 2003	6.349	6.349	5.878	5.972	1,461,377	-0.19(-3.05%)
Jan 24, 2003	5.949	6.161	5.902	6.161	1,642,975	+0.28(+4.80%)
Jan 23, 2003	5.949	6.113	5.831	5.878	1,335,491	+0.05(+0.81%)
Jan 22, 2003	5.972	6.019	5.690	5.831	1,025,328	+0.09(+1.64%)
Jan 21, 2003	5.502	5.737	5.361	5.737	1,128,716	+0.24(+4.27%)
Jan 17, 2003	5.620	5.714	5.479	5.502	992,751	+0.00(+0.00%)
Jan 16, 2003	5.338	5.714	5.291	5.502	1,636,979	+0.26(+4.93%)
Jan 15, 2003	5.291	5.385	5.079	5.244	1,434,881	-0.14(-2.62%)
Jan 14, 2003	5.761	5.784	5.314	5.385	1,102,816	-0.38(-6.53%)
Jan 13, 2003	5.573	5.784	5.573	5.761	875,159	-0.02(-0.41%)
Jan 10, 2003	5.549	5.808	5.432	5.784	971,827	+0.33(+6.03%)
Jan 09, 2003	5.643	5.667	5.432	5.455	921,643	-0.21(-3.73%)
Jan 08, 2003	5.502	5.878	5.502	5.667	1,309,208	+0.14(+2.55%)
Jan 07, 2003	5.784	5.808	5.479	5.526	947,288	-0.31(-5.24%)
Jan 06, 2003	6.043	6.208	5.808	5.831	1,291,134	-0.07(-1.20%)
Jan 03, 2003	5.737	6.043	5.620	5.902	1,434,116	+0.16(+2.87%)