Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.121	6.129	5.949	5.988	1,916,046	-0.11(-1.79%)
Sep 29, 2005	5.973	6.129	5.942	6.097	2,470,212	+0.12(+2.09%)
Sep 28, 2005	5.723	5.973	5.622	5.973	1,926,306	+0.26(+4.50%)
Sep 27, 2005	5.692	5.778	5.575	5.715	2,096,621	-0.06(-1.08%)
Sep 26, 2005	5.544	5.918	5.536	5.778	1,909,762	+0.12(+2.07%)
Sep 23, 2005	5.622	5.700	5.536	5.661	2,053,016	-0.07(-1.22%)
Sep 22, 2005	5.926	5.926	5.645	5.731	2,041,730	-0.14(-2.39%)
Sep 21, 2005	5.754	5.949	5.747	5.871	2,974,232	+0.18(+3.15%)
Sep 20, 2005	5.770	5.918	5.676	5.692	1,717,644	-0.12(-2.01%)
Sep 19, 2005	6.207	6.277	5.747	5.809	3,720,131	-0.24(-3.99%)
Sep 16, 2005	6.082	6.105	6.004	6.051	3,478,765	+0.13(+2.24%)
Sep 15, 2005	5.996	6.121	5.871	5.918	2,269,373	+0.08(+1.34%)
Sep 14, 2005	5.466	5.848	5.458	5.840	2,204,864	+0.49(+9.18%)
Sep 13, 2005	5.435	5.435	5.349	5.349	1,064,213	-0.13(-2.42%)
Sep 12, 2005	5.536	5.536	5.396	5.482	1,252,740	-0.10(-1.82%)
Sep 09, 2005	5.372	5.645	5.318	5.583	2,189,089	+0.26(+4.83%)
Sep 08, 2005	5.287	5.365	5.263	5.326	1,561,052	+0.17(+3.33%)
Sep 07, 2005	5.216	5.255	5.115	5.154	823,746	-0.04(-0.75%)
Sep 06, 2005	5.255	5.287	5.154	5.193	1,511,547	-0.03(-0.60%)
Sep 02, 2005	5.318	5.318	5.216	5.224	983,160	-0.09(-1.76%)
Sep 01, 2005	5.053	5.341	5.029	5.318	2,181,522	+0.39(+7.91%)
Aug 31, 2005	4.756	4.936	4.741	4.928	928,269	+0.16(+3.44%)
Aug 30, 2005	4.702	4.834	4.702	4.764	1,116,924	-0.14(-2.86%)
Aug 29, 2005	4.967	5.037	4.897	4.905	989,059	-0.05(-1.10%)
Aug 26, 2005	4.967	5.076	4.881	4.959	1,240,684	-0.01(-0.16%)
Aug 25, 2005	4.920	5.068	4.905	4.967	1,076,269	+0.06(+1.27%)
Aug 24, 2005	5.068	5.092	4.905	4.905	898,387	-0.12(-2.33%)
Aug 23, 2005	5.138	5.170	4.998	5.021	896,206	-0.09(-1.68%)
Aug 22, 2005	5.193	5.232	4.982	5.107	1,978,247	+0.04(+0.77%)
Aug 19, 2005	5.099	5.216	5.068	5.068	1,033,433	-0.03(-0.61%)
Aug 18, 2005	5.053	5.170	4.975	5.099	1,112,948	+0.03(+0.62%)
Aug 17, 2005	5.146	5.154	4.998	5.068	1,386,248	-0.21(-3.99%)
Aug 16, 2005	5.060	5.279	5.060	5.279	1,490,386	+0.19(+3.83%)
Aug 15, 2005	4.842	5.201	4.842	5.084	1,026,764	-0.10(-1.95%)
Aug 12, 2005	5.185	5.326	5.053	5.185	2,014,541	+0.03(+0.61%)
Aug 11, 2005	4.990	5.177	4.951	5.154	2,708,371	+0.28(+5.76%)
Aug 10, 2005	4.678	4.897	4.647	4.873	1,931,308	+0.21(+4.52%)
Aug 09, 2005	4.663	4.663	4.538	4.663	915,059	-0.01(-0.17%)
Aug 08, 2005	4.788	4.881	4.655	4.671	1,101,919	-0.12(-2.60%)
Aug 05, 2005	4.756	4.827	4.632	4.795	1,024,071	-0.02(-0.49%)
Aug 04, 2005	4.780	4.905	4.756	4.819	1,234,144	+0.08(+1.64%)
Aug 03, 2005	4.577	4.788	4.577	4.741	1,564,386	+0.23(+5.01%)
Aug 02, 2005	4.421	4.538	4.390	4.515	1,623,637	+0.09(+1.94%)
Aug 01, 2005	4.390	4.460	4.359	4.429	519,666	+0.09(+2.16%)
Jul 29, 2005	4.452	4.460	4.304	4.335	1,160,272	-0.11(-2.46%)
Jul 28, 2005	4.499	4.515	4.374	4.444	1,321,866	-0.06(-1.38%)
Jul 27, 2005	4.538	4.561	4.483	4.507	1,021,634	-0.07(-1.53%)
Jul 26, 2005	4.678	4.678	4.515	4.577	1,335,974	-0.13(-2.81%)
Jul 25, 2005	4.780	4.795	4.710	4.710	588,280	-0.05(-1.15%)
Jul 22, 2005	4.889	4.897	4.725	4.764	889,666	-0.13(-2.71%)
Jul 21, 2005	4.858	4.975	4.834	4.897	1,566,694	+0.16(+3.29%)
Jul 20, 2005	4.686	4.788	4.678	4.741	846,317	+0.12(+2.53%)
Jul 19, 2005	4.616	4.678	4.593	4.624	642,914	+0.00(+0.00%)
Jul 18, 2005	4.717	4.788	4.624	4.624	835,929	-0.13(-2.79%)
Jul 15, 2005	4.749	4.756	4.686	4.756	704,474	-0.02(-0.33%)
Jul 14, 2005	4.943	4.982	4.772	4.772	1,709,821	-0.21(-4.23%)
Jul 13, 2005	4.897	5.006	4.842	4.982	773,600	+0.05(+0.95%)
Jul 12, 2005	5.029	5.029	4.905	4.936	642,273	-0.01(-0.16%)
Jul 11, 2005	4.780	4.982	4.772	4.943	1,095,763	+0.16(+3.43%)
Jul 08, 2005	4.788	4.881	4.741	4.780	881,330	-0.01(-0.16%)
Jul 07, 2005	4.756	4.811	4.733	4.788	2,121,117	+0.16(+3.54%)
Jul 06, 2005	4.546	4.710	4.546	4.624	1,285,957	+0.09(+1.89%)
Jul 05, 2005	4.561	4.585	4.499	4.538	1,313,274	-0.22(-4.59%)