KT Corporation Common Stock NYSE:KT Historical Prices

Below are the 8000 trading days of historical prices for KT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KT	Fri, Apr 19, 2024	12.17	12.26	12.16	12.20
7999	NYSE	KT	Thu, Apr 18, 2024	12.17	12.23	12.11	12.17
7998	NYSE	KT	Wed, Apr 17, 2024	12.22	12.28	12.10	12.12
7997	NYSE	KT	Tue, Apr 16, 2024	12.37	12.39	12.29	12.31
7996	NYSE	KT	Mon, Apr 15, 2024	12.51	12.55	12.44	12.46
7995	NYSE	KT	Fri, Apr 12, 2024	12.64	12.68	12.39	12.42
7994	NYSE	KT	Thu, Apr 11, 2024	13.04	13.23	12.95	13.08
7993	NYSE	KT	Wed, Apr 10, 2024	13.35	13.47	13.17	13.18
7992	NYSE	KT	Tue, Apr 9, 2024	13.47	13.56	13.42	13.56
7991	NYSE	KT	Mon, Apr 8, 2024	13.56	13.67	13.54	13.54
7990	NYSE	KT	Fri, Apr 5, 2024	13.39	13.42	13.30	13.42
7989	NYSE	KT	Thu, Apr 4, 2024	13.52	13.58	13.40	13.43
7988	NYSE	KT	Wed, Apr 3, 2024	13.39	13.45	13.33	13.43
7987	NYSE	KT	Tue, Apr 2, 2024	13.69	13.70	13.53	13.56
7986	NYSE	KT	Mon, Apr 1, 2024	13.83	13.87	13.76	13.80
7985	NYSE	KT	Thu, Mar 28, 2024	14.06	14.13	13.97	14.02
7984	NYSE	KT	Wed, Mar 27, 2024	14.36	14.36	14.15	14.16
7983	NYSE	KT	Tue, Mar 26, 2024	14.33	14.37	14.25	14.31
7982	NYSE	KT	Mon, Mar 25, 2024	14.22	14.23	14.11	14.14
7981	NYSE	KT	Fri, Mar 22, 2024	14.34	14.48	14.33	14.36
7980	NYSE	KT	Thu, Mar 21, 2024	14.39	14.41	14.25	14.31
7979	NYSE	KT	Wed, Mar 20, 2024	13.94	14.00	13.73	14.00
7978	NYSE	KT	Tue, Mar 19, 2024	14.00	14.06	13.94	14.02
7977	NYSE	KT	Mon, Mar 18, 2024	14.23	14.25	14.16	14.18
7976	NYSE	KT	Fri, Mar 15, 2024	14.33	14.39	14.22	14.23
7975	NYSE	KT	Thu, Mar 14, 2024	14.44	14.52	14.44	14.49
7974	NYSE	KT	Wed, Mar 13, 2024	14.42	14.46	14.39	14.41
7973	NYSE	KT	Tue, Mar 12, 2024	14.39	14.43	14.30	14.42
7972	NYSE	KT	Mon, Mar 11, 2024	14.43	14.52	14.42	14.47
7971	NYSE	KT	Fri, Mar 8, 2024	14.53	14.59	14.51	14.56
7970	NYSE	KT	Thu, Mar 7, 2024	14.47	14.51	14.41	14.48
7969	NYSE	KT	Wed, Mar 6, 2024	14.46	14.50	14.36	14.42
7968	NYSE	KT	Tue, Mar 5, 2024	14.44	14.49	14.36	14.36
7967	NYSE	KT	Mon, Mar 4, 2024	14.38	14.47	14.37	14.40
7966	NYSE	KT	Fri, Mar 1, 2024	14.31	14.43	14.23	14.41
7965	NYSE	KT	Thu, Feb 29, 2024	14.52	14.55	14.31	14.32
7964	NYSE	KT	Wed, Feb 28, 2024	14.22	14.35	14.22	14.28
7963	NYSE	KT	Tue, Feb 27, 2024	14.26	14.30	14.18	14.20
7962	NYSE	KT	Mon, Feb 26, 2024	14.45	14.52	14.36	14.41
7961	NYSE	KT	Fri, Feb 23, 2024	14.58	14.68	14.53	14.55
7960	NYSE	KT	Thu, Feb 22, 2024	14.72	14.83	14.54	14.56
7959	NYSE	KT	Wed, Feb 21, 2024	14.74	14.74	14.46	14.58
7958	NYSE	KT	Tue, Feb 20, 2024	15.31	15.35	14.95	14.98
7957	NYSE	KT	Fri, Feb 16, 2024	14.60	14.66	14.50	14.57
7956	NYSE	KT	Thu, Feb 15, 2024	14.30	14.41	14.29	14.38
7955	NYSE	KT	Wed, Feb 14, 2024	14.15	14.19	14.09	14.19
7954	NYSE	KT	Tue, Feb 13, 2024	14.20	14.22	14.05	14.09
7953	NYSE	KT	Mon, Feb 12, 2024	13.98	14.19	13.97	14.19
7952	NYSE	KT	Fri, Feb 9, 2024	13.96	13.99	13.89	13.93
7951	NYSE	KT	Thu, Feb 8, 2024	14.22	14.22	13.95	13.96
7950	NYSE	KT	Wed, Feb 7, 2024	14.24	14.35	14.22	14.24
7949	NYSE	KT	Tue, Feb 6, 2024	14.10	14.17	14.08	14.17
7948	NYSE	KT	Mon, Feb 5, 2024	14.13	14.15	14.05	14.09
7947	NYSE	KT	Fri, Feb 2, 2024	14.26	14.48	14.20	14.23
7946	NYSE	KT	Thu, Feb 1, 2024	13.82	14.00	13.78	13.95
7945	NYSE	KT	Wed, Jan 31, 2024	13.16	13.32	13.16	13.19
7944	NYSE	KT	Tue, Jan 30, 2024	13.10	13.18	13.05	13.11
7943	NYSE	KT	Mon, Jan 29, 2024	13.07	13.12	13.05	13.11
7942	NYSE	KT	Fri, Jan 26, 2024	13.02	13.15	13.02	13.07
7941	NYSE	KT	Thu, Jan 25, 2024	12.82	12.84	12.73	12.83
7940	NYSE	KT	Wed, Jan 24, 2024	12.73	12.77	12.64	12.65
7939	NYSE	KT	Tue, Jan 23, 2024	12.62	12.67	12.56	12.65
7938	NYSE	KT	Mon, Jan 22, 2024	12.62	12.69	12.61	12.62
7937	NYSE	KT	Fri, Jan 19, 2024	12.58	12.66	12.54	12.65
7936	NYSE	KT	Thu, Jan 18, 2024	12.59	12.65	12.55	12.60
7935	NYSE	KT	Wed, Jan 17, 2024	12.32	12.44	12.32	12.40
7934	NYSE	KT	Tue, Jan 16, 2024	12.42	12.50	12.38	12.41
7933	NYSE	KT	Fri, Jan 12, 2024	12.91	12.97	12.85	12.86
7932	NYSE	KT	Thu, Jan 11, 2024	12.79	12.91	12.77	12.84
7931	NYSE	KT	Wed, Jan 10, 2024	12.78	12.85	12.76	12.83
7930	NYSE	KT	Tue, Jan 9, 2024	12.82	12.83	12.70	12.76
7929	NYSE	KT	Mon, Jan 8, 2024	12.87	12.93	12.79	12.88
7928	NYSE	KT	Fri, Jan 5, 2024	12.79	12.89	12.78	12.84
7927	NYSE	KT	Thu, Jan 4, 2024	12.93	12.93	12.79	12.80
7926	NYSE	KT	Wed, Jan 3, 2024	12.93	12.97	12.87	12.95
7925	NYSE	KT	Tue, Jan 2, 2024	13.37	13.37	13.10	13.17
7924	NYSE	KT	Fri, Dec 29, 2023	13.53	13.53	13.40	13.44
7923	NYSE	KT	Thu, Dec 28, 2023	13.63	13.69	13.46	13.57
7922	NYSE	KT	Wed, Dec 27, 2023	13.43	13.71	13.38	13.69
7921	NYSE	KT	Tue, Dec 26, 2023	13.82	13.84	13.79	13.83
7920	NYSE	KT	Fri, Dec 22, 2023	13.79	13.86	13.73	13.78
7919	NYSE	KT	Thu, Dec 21, 2023	13.86	13.89	13.76	13.82
7918	NYSE	KT	Wed, Dec 20, 2023	13.80	13.88	13.75	13.75
7917	NYSE	KT	Tue, Dec 19, 2023	13.72	13.85	13.71	13.77
7916	NYSE	KT	Mon, Dec 18, 2023	13.72	13.75	13.66	13.73
7915	NYSE	KT	Fri, Dec 15, 2023	14.01	14.11	13.96	14.01
7914	NYSE	KT	Thu, Dec 14, 2023	14.00	14.12	14.00	14.05
7913	NYSE	KT	Wed, Dec 13, 2023	13.44	13.83	13.38	13.82
7912	NYSE	KT	Tue, Dec 12, 2023	13.30	13.32	13.25	13.28
7911	NYSE	KT	Mon, Dec 11, 2023	13.29	13.32	13.24	13.28
7910	NYSE	KT	Fri, Dec 8, 2023	13.16	13.22	13.11	13.13
7909	NYSE	KT	Thu, Dec 7, 2023	13.14	13.17	13.03	13.14
7908	NYSE	KT	Wed, Dec 6, 2023	13.29	13.29	13.11	13.12
7907	NYSE	KT	Tue, Dec 5, 2023	13.01	13.08	12.99	13.03
7906	NYSE	KT	Mon, Dec 4, 2023	13.01	13.06	12.89	13.01
7905	NYSE	KT	Fri, Dec 1, 2023	12.78	12.95	12.75	12.95
7904	NYSE	KT	Thu, Nov 30, 2023	13.04	13.06	12.96	13.06
7903	NYSE	KT	Wed, Nov 29, 2023	13.01	13.05	12.96	13.00
7902	NYSE	KT	Tue, Nov 28, 2023	12.99	13.10	12.98	13.10
7901	NYSE	KT	Mon, Nov 27, 2023	12.83	12.86	12.77	12.83
7900	NYSE	KT	Fri, Nov 24, 2023	12.73	12.80	12.73	12.76
7899	NYSE	KT	Wed, Nov 22, 2023	12.75	12.82	12.69	12.79
7898	NYSE	KT	Tue, Nov 21, 2023	12.99	12.99	12.86	12.89
7897	NYSE	KT	Mon, Nov 20, 2023	12.96	13.01	12.86	12.98
7896	NYSE	KT	Fri, Nov 17, 2023	12.87	12.90	12.81	12.88
7895	NYSE	KT	Thu, Nov 16, 2023	12.78	12.87	12.78	12.85
7894	NYSE	KT	Wed, Nov 15, 2023	12.77	12.80	12.75	12.75
7893	NYSE	KT	Tue, Nov 14, 2023	12.66	12.71	12.58	12.71
7892	NYSE	KT	Mon, Nov 13, 2023	12.53	12.53	12.35	12.42
7891	NYSE	KT	Fri, Nov 10, 2023	12.61	12.67	12.47	12.59
7890	NYSE	KT	Thu, Nov 9, 2023	12.58	12.82	12.58	12.64
7889	NYSE	KT	Wed, Nov 8, 2023	12.54	12.63	12.47	12.49
7888	NYSE	KT	Tue, Nov 7, 2023	12.41	12.63	12.32	12.58
7887	NYSE	KT	Mon, Nov 6, 2023	12.91	12.94	12.74	12.79
7886	NYSE	KT	Fri, Nov 3, 2023	12.76	12.79	12.70	12.74
7885	NYSE	KT	Thu, Nov 2, 2023	12.45	12.55	12.41	12.54
7884	NYSE	KT	Wed, Nov 1, 2023	12.23	12.32	12.17	12.31
7883	NYSE	KT	Tue, Oct 31, 2023	12.11	12.14	12.07	12.08
7882	NYSE	KT	Mon, Oct 30, 2023	12.02	12.11	11.97	12.03
7881	NYSE	KT	Fri, Oct 27, 2023	11.99	12.03	11.83	11.85
7880	NYSE	KT	Thu, Oct 26, 2023	11.95	12.03	11.90	11.96
7879	NYSE	KT	Wed, Oct 25, 2023	12.02	12.09	11.98	11.98
7878	NYSE	KT	Tue, Oct 24, 2023	12.04	12.19	12.04	12.13
7877	NYSE	KT	Mon, Oct 23, 2023	12.07	12.12	12.02	12.03
7876	NYSE	KT	Fri, Oct 20, 2023	12.13	12.18	12.09	12.10
7875	NYSE	KT	Thu, Oct 19, 2023	12.23	12.27	12.15	12.20
7874	NYSE	KT	Wed, Oct 18, 2023	12.33	12.38	12.27	12.30
7873	NYSE	KT	Tue, Oct 17, 2023	12.33	12.37	12.27	12.28
7872	NYSE	KT	Mon, Oct 16, 2023	12.19	12.28	12.17	12.27
7871	NYSE	KT	Fri, Oct 13, 2023	12.07	12.14	11.97	12.00
7870	NYSE	KT	Thu, Oct 12, 2023	12.53	12.53	12.18	12.18
7869	NYSE	KT	Wed, Oct 11, 2023	12.58	12.63	12.54	12.58
7868	NYSE	KT	Tue, Oct 10, 2023	12.55	12.58	12.50	12.55
7867	NYSE	KT	Mon, Oct 9, 2023	12.25	12.41	12.24	12.39
7866	NYSE	KT	Fri, Oct 6, 2023	12.19	12.36	12.15	12.33
7865	NYSE	KT	Thu, Oct 5, 2023	12.19	12.25	12.10	12.20
7864	NYSE	KT	Wed, Oct 4, 2023	12.32	12.33	12.21	12.27
7863	NYSE	KT	Tue, Oct 3, 2023	12.52	12.52	12.34	12.36
7862	NYSE	KT	Mon, Oct 2, 2023	12.73	12.73	12.54	12.58
7861	NYSE	KT	Fri, Sep 29, 2023	12.92	12.99	12.80	12.82
7860	NYSE	KT	Thu, Sep 28, 2023	12.50	12.84	12.49	12.83
7859	NYSE	KT	Wed, Sep 27, 2023	12.32	12.51	12.31	12.50
7858	NYSE	KT	Tue, Sep 26, 2023	12.23	12.30	12.22	12.22
7857	NYSE	KT	Mon, Sep 25, 2023	12.31	12.38	12.30	12.38
7856	NYSE	KT	Fri, Sep 22, 2023	12.36	12.39	12.28	12.32
7855	NYSE	KT	Thu, Sep 21, 2023	12.24	12.31	12.23	12.25
7854	NYSE	KT	Wed, Sep 20, 2023	12.45	12.57	12.44	12.46
7853	NYSE	KT	Tue, Sep 19, 2023	12.25	12.29	12.17	12.26
7852	NYSE	KT	Mon, Sep 18, 2023	12.28	12.31	12.21	12.30
7851	NYSE	KT	Fri, Sep 15, 2023	12.40	12.44	12.33	12.35
7850	NYSE	KT	Thu, Sep 14, 2023	12.14	12.22	12.13	12.20
7849	NYSE	KT	Wed, Sep 13, 2023	11.86	11.94	11.82	11.90
7848	NYSE	KT	Tue, Sep 12, 2023	11.76	11.85	11.73	11.82
7847	NYSE	KT	Mon, Sep 11, 2023	11.86	11.88	11.76	11.83
7846	NYSE	KT	Fri, Sep 8, 2023	12.14	12.19	12.10	12.12
7845	NYSE	KT	Thu, Sep 7, 2023	12.03	12.06	11.97	12.01
7844	NYSE	KT	Wed, Sep 6, 2023	12.14	12.18	12.09	12.10
7843	NYSE	KT	Tue, Sep 5, 2023	12.25	12.29	12.20	12.27
7842	NYSE	KT	Fri, Sep 1, 2023	12.55	12.56	12.42	12.43
7841	NYSE	KT	Thu, Aug 31, 2023	12.56	12.58	12.51	12.54
7840	NYSE	KT	Wed, Aug 30, 2023	12.67	12.67	12.55	12.59
7839	NYSE	KT	Tue, Aug 29, 2023	12.68	12.86	12.65	12.85
7838	NYSE	KT	Mon, Aug 28, 2023	12.61	12.72	12.61	12.72
7837	NYSE	KT	Fri, Aug 25, 2023	12.54	12.59	12.48	12.58
7836	NYSE	KT	Thu, Aug 24, 2023	12.46	12.55	12.41	12.51
7835	NYSE	KT	Wed, Aug 23, 2023	12.26	12.39	12.25	12.37
7834	NYSE	KT	Tue, Aug 22, 2023	12.25	12.33	12.17	12.20
7833	NYSE	KT	Mon, Aug 21, 2023	12.27	12.30	12.18	12.25
7832	NYSE	KT	Fri, Aug 18, 2023	12.16	12.26	12.16	12.22
7831	NYSE	KT	Thu, Aug 17, 2023	12.25	12.25	12.15	12.17
7830	NYSE	KT	Wed, Aug 16, 2023	12.21	12.25	12.17	12.19
7829	NYSE	KT	Tue, Aug 15, 2023	12.20	12.30	12.20	12.24
7828	NYSE	KT	Mon, Aug 14, 2023	12.24	12.26	12.15	12.26
7827	NYSE	KT	Fri, Aug 11, 2023	12.33	12.35	12.25	12.34
7826	NYSE	KT	Thu, Aug 10, 2023	12.35	12.45	12.32	12.41
7825	NYSE	KT	Wed, Aug 9, 2023	12.23	12.37	12.21	12.34
7824	NYSE	KT	Tue, Aug 8, 2023	12.19	12.34	12.12	12.34
7823	NYSE	KT	Mon, Aug 7, 2023	12.23	12.52	12.22	12.43
7822	NYSE	KT	Fri, Aug 4, 2023	11.78	11.88	11.76	11.79
7821	NYSE	KT	Thu, Aug 3, 2023	11.74	11.76	11.67	11.73
7820	NYSE	KT	Wed, Aug 2, 2023	11.92	11.92	11.78	11.81
7819	NYSE	KT	Tue, Aug 1, 2023	12.01	12.08	11.97	12.06
7818	NYSE	KT	Mon, Jul 31, 2023	11.65	11.78	11.63	11.73
7817	NYSE	KT	Fri, Jul 28, 2023	11.70	11.74	11.68	11.74
7816	NYSE	KT	Thu, Jul 27, 2023	11.66	11.77	11.66	11.67
7815	NYSE	KT	Wed, Jul 26, 2023	11.50	11.58	11.46	11.56
7814	NYSE	KT	Tue, Jul 25, 2023	11.64	11.65	11.56	11.59
7813	NYSE	KT	Mon, Jul 24, 2023	11.75	11.78	11.69	11.76
7812	NYSE	KT	Fri, Jul 21, 2023	11.70	11.73	11.64	11.69
7811	NYSE	KT	Thu, Jul 20, 2023	11.66	11.68	11.54	11.56
7810	NYSE	KT	Wed, Jul 19, 2023	11.70	11.73	11.60	11.69
7809	NYSE	KT	Tue, Jul 18, 2023	11.62	11.76	11.62	11.68
7808	NYSE	KT	Mon, Jul 17, 2023	11.65	11.71	11.57	11.68
7807	NYSE	KT	Fri, Jul 14, 2023	11.81	11.81	11.76	11.77
7806	NYSE	KT	Thu, Jul 13, 2023	11.71	11.82	11.66	11.80
7805	NYSE	KT	Wed, Jul 12, 2023	11.43	11.59	11.40	11.59
7804	NYSE	KT	Tue, Jul 11, 2023	11.20	11.28	11.19	11.24
7803	NYSE	KT	Mon, Jul 10, 2023	11.04	11.18	11.04	11.14
7802	NYSE	KT	Fri, Jul 7, 2023	11.18	11.24	11.16	11.16
7801	NYSE	KT	Thu, Jul 6, 2023	11.26	11.27	11.18	11.22
7800	NYSE	KT	Wed, Jul 5, 2023	11.23	11.26	11.14	11.25
7799	NYSE	KT	Mon, Jul 3, 2023	11.32	11.46	11.32	11.42
7798	NYSE	KT	Fri, Jun 30, 2023	11.32	11.32	11.24	11.30
7797	NYSE	KT	Thu, Jun 29, 2023	11.27	11.31	11.18	11.29
7796	NYSE	KT	Wed, Jun 28, 2023	11.59	11.59	11.43	11.48
7795	NYSE	KT	Tue, Jun 27, 2023	11.72	11.75	11.64	11.69
7794	NYSE	KT	Mon, Jun 26, 2023	11.57	11.67	11.57	11.64
7793	NYSE	KT	Fri, Jun 23, 2023	11.77	11.77	11.55	11.57
7792	NYSE	KT	Thu, Jun 22, 2023	11.87	11.92	11.83	11.89
7791	NYSE	KT	Wed, Jun 21, 2023	11.95	11.99	11.89	11.93
7790	NYSE	KT	Tue, Jun 20, 2023	11.94	12.02	11.94	12.00
7789	NYSE	KT	Fri, Jun 16, 2023	12.14	12.14	12.00	12.05
7788	NYSE	KT	Thu, Jun 15, 2023	12.05	12.19	12.04	12.18
7787	NYSE	KT	Wed, Jun 14, 2023	12.05	12.10	12.02	12.06
7786	NYSE	KT	Tue, Jun 13, 2023	12.14	12.19	12.11	12.16
7785	NYSE	KT	Mon, Jun 12, 2023	11.81	11.93	11.79	11.92
7784	NYSE	KT	Fri, Jun 9, 2023	11.70	11.75	11.68	11.72
7783	NYSE	KT	Thu, Jun 8, 2023	11.62	11.76	11.62	11.74
7782	NYSE	KT	Wed, Jun 7, 2023	11.85	11.88	11.72	11.74
7781	NYSE	KT	Tue, Jun 6, 2023	11.76	12.00	11.76	11.97
7780	NYSE	KT	Mon, Jun 5, 2023	11.79	11.92	11.76	11.77
7779	NYSE	KT	Fri, Jun 2, 2023	11.65	11.81	11.65	11.77
7778	NYSE	KT	Thu, Jun 1, 2023	11.57	11.57	11.44	11.54
7777	NYSE	KT	Wed, May 31, 2023	11.82	11.90	11.71	11.82
7776	NYSE	KT	Tue, May 30, 2023	11.99	12.12	11.97	12.10
7775	NYSE	KT	Fri, May 26, 2023	11.72	11.77	11.66	11.74
7774	NYSE	KT	Thu, May 25, 2023	11.69	11.72	11.58	11.66
7773	NYSE	KT	Wed, May 24, 2023	11.81	11.81	11.68	11.73
7772	NYSE	KT	Tue, May 23, 2023	11.76	11.85	11.75	11.78
7771	NYSE	KT	Mon, May 22, 2023	11.81	11.84	11.77	11.82
7770	NYSE	KT	Fri, May 19, 2023	11.71	11.80	11.69	11.76
7769	NYSE	KT	Thu, May 18, 2023	11.63	11.65	11.49	11.58
7768	NYSE	KT	Wed, May 17, 2023	11.50	11.62	11.50	11.60
7767	NYSE	KT	Tue, May 16, 2023	11.56	11.61	11.41	11.43
7766	NYSE	KT	Mon, May 15, 2023	11.90	11.92	11.81	11.86
7765	NYSE	KT	Fri, May 12, 2023	11.92	11.92	11.78	11.86
7764	NYSE	KT	Thu, May 11, 2023	11.62	11.70	11.57	11.68
7763	NYSE	KT	Wed, May 10, 2023	11.83	11.87	11.66	11.75
7762	NYSE	KT	Tue, May 9, 2023	11.70	11.77	11.66	11.67
7761	NYSE	KT	Mon, May 8, 2023	11.57	11.65	11.55	11.62
7760	NYSE	KT	Fri, May 5, 2023	11.47	11.55	11.40	11.50
7759	NYSE	KT	Thu, May 4, 2023	11.38	11.44	11.33	11.39
7758	NYSE	KT	Wed, May 3, 2023	11.28	11.40	11.27	11.33
7757	NYSE	KT	Tue, May 2, 2023	11.38	11.39	11.22	11.29
7756	NYSE	KT	Mon, May 1, 2023	11.28	11.30	11.13	11.15
7755	NYSE	KT	Fri, Apr 28, 2023	11.24	11.35	11.20	11.30
7754	NYSE	KT	Thu, Apr 27, 2023	11.12	11.27	11.12	11.26
7753	NYSE	KT	Wed, Apr 26, 2023	11.25	11.28	11.18	11.19
7752	NYSE	KT	Tue, Apr 25, 2023	11.13	11.27	11.12	11.16
7751	NYSE	KT	Mon, Apr 24, 2023	11.20	11.25	11.14	11.18
7750	NYSE	KT	Fri, Apr 21, 2023	11.44	11.47	11.39	11.40
7749	NYSE	KT	Thu, Apr 20, 2023	11.47	11.53	11.37	11.38
7748	NYSE	KT	Wed, Apr 19, 2023	11.54	11.55	11.48	11.51
7747	NYSE	KT	Tue, Apr 18, 2023	11.58	11.66	11.58	11.61
7746	NYSE	KT	Mon, Apr 17, 2023	11.73	11.76	11.61	11.71
7745	NYSE	KT	Fri, Apr 14, 2023	11.81	11.84	11.69	11.74
7744	NYSE	KT	Thu, Apr 13, 2023	11.67	11.78	11.67	11.76
7743	NYSE	KT	Wed, Apr 12, 2023	11.69	11.77	11.59	11.59
7742	NYSE	KT	Tue, Apr 11, 2023	11.75	11.79	11.73	11.75
7741	NYSE	KT	Mon, Apr 10, 2023	11.68	11.69	11.61	11.65
7740	NYSE	KT	Thu, Apr 6, 2023	11.70	11.77	11.66	11.75
7739	NYSE	KT	Wed, Apr 5, 2023	11.72	11.79	11.68	11.71
7738	NYSE	KT	Tue, Apr 4, 2023	11.65	11.75	11.64	11.70
7737	NYSE	KT	Mon, Apr 3, 2023	11.40	11.42	11.35	11.40
7736	NYSE	KT	Fri, Mar 31, 2023	11.35	11.36	11.27	11.34
7735	NYSE	KT	Thu, Mar 30, 2023	11.26	11.28	11.19	11.24
7734	NYSE	KT	Wed, Mar 29, 2023	11.31	11.35	11.21	11.23
7733	NYSE	KT	Tue, Mar 28, 2023	11.55	11.60	11.55	11.60
7732	NYSE	KT	Mon, Mar 27, 2023	11.78	11.78	11.57	11.58
7731	NYSE	KT	Fri, Mar 24, 2023	11.54	11.73	11.53	11.73
7730	NYSE	KT	Thu, Mar 23, 2023	11.66	11.81	11.60	11.63
7729	NYSE	KT	Wed, Mar 22, 2023	11.71	11.78	11.66	11.68
7728	NYSE	KT	Tue, Mar 21, 2023	11.70	11.77	11.65	11.72
7727	NYSE	KT	Mon, Mar 20, 2023	11.47	11.70	11.47	11.62
7726	NYSE	KT	Fri, Mar 17, 2023	11.29	11.38	11.27	11.28
7725	NYSE	KT	Thu, Mar 16, 2023	11.30	11.40	11.25	11.39
7724	NYSE	KT	Wed, Mar 15, 2023	11.36	11.42	11.19	11.40
7723	NYSE	KT	Tue, Mar 14, 2023	11.29	11.38	11.25	11.36
7722	NYSE	KT	Mon, Mar 13, 2023	11.40	11.53	11.34	11.37
7721	NYSE	KT	Fri, Mar 10, 2023	11.50	11.57	11.40	11.41
7720	NYSE	KT	Thu, Mar 9, 2023	11.68	11.73	11.54	11.60
7719	NYSE	KT	Wed, Mar 8, 2023	11.50	11.57	11.47	11.55
7718	NYSE	KT	Tue, Mar 7, 2023	11.71	11.73	11.54	11.61
7717	NYSE	KT	Mon, Mar 6, 2023	11.73	11.79	11.71	11.76
7716	NYSE	KT	Fri, Mar 3, 2023	11.67	11.72	11.61	11.71
7715	NYSE	KT	Thu, Mar 2, 2023	11.55	11.63	11.53	11.61
7714	NYSE	KT	Wed, Mar 1, 2023	11.64	11.77	11.55	11.62
7713	NYSE	KT	Tue, Feb 28, 2023	11.54	11.60	11.47	11.57
7712	NYSE	KT	Mon, Feb 27, 2023	11.48	11.50	11.39	11.45
7711	NYSE	KT	Fri, Feb 24, 2023	11.67	11.69	11.30	11.48
7710	NYSE	KT	Thu, Feb 23, 2023	12.33	12.36	12.20	12.29
7709	NYSE	KT	Wed, Feb 22, 2023	12.44	12.49	12.39	12.40
7708	NYSE	KT	Tue, Feb 21, 2023	12.59	12.60	12.37	12.38
7707	NYSE	KT	Fri, Feb 17, 2023	12.59	12.78	12.50	12.75
7706	NYSE	KT	Thu, Feb 16, 2023	12.61	12.77	12.44	12.70
7705	NYSE	KT	Wed, Feb 15, 2023	13.02	13.03	12.87	12.93
7704	NYSE	KT	Tue, Feb 14, 2023	13.28	13.36	13.15	13.34
7703	NYSE	KT	Mon, Feb 13, 2023	13.24	13.39	13.17	13.38
7702	NYSE	KT	Fri, Feb 10, 2023	13.08	13.33	13.08	13.32
7701	NYSE	KT	Thu, Feb 9, 2023	13.60	13.60	13.18	13.19
7700	NYSE	KT	Wed, Feb 8, 2023	13.49	13.49	13.35	13.43
7699	NYSE	KT	Tue, Feb 7, 2023	13.47	13.55	13.43	13.52
7698	NYSE	KT	Mon, Feb 6, 2023	13.54	13.59	13.41	13.51
7697	NYSE	KT	Fri, Feb 3, 2023	14.04	14.04	13.64	13.68
7696	NYSE	KT	Thu, Feb 2, 2023	14.35	14.35	14.23	14.25
7695	NYSE	KT	Wed, Feb 1, 2023	14.13	14.34	14.07	14.31
7694	NYSE	KT	Tue, Jan 31, 2023	14.26	14.31	14.21	14.31
7693	NYSE	KT	Mon, Jan 30, 2023	14.33	14.47	14.33	14.40
7692	NYSE	KT	Fri, Jan 27, 2023	14.49	14.49	14.41	14.42
7691	NYSE	KT	Thu, Jan 26, 2023	14.51	14.51	14.43	14.49
7690	NYSE	KT	Wed, Jan 25, 2023	14.77	14.78	14.58	14.60
7689	NYSE	KT	Tue, Jan 24, 2023	14.80	14.93	14.79	14.86
7688	NYSE	KT	Mon, Jan 23, 2023	14.87	14.89	14.82	14.88
7687	NYSE	KT	Fri, Jan 20, 2023	14.77	14.84	14.71	14.80
7686	NYSE	KT	Thu, Jan 19, 2023	14.40	14.76	14.33	14.73
7685	NYSE	KT	Wed, Jan 18, 2023	14.13	14.21	14.03	14.04
7684	NYSE	KT	Tue, Jan 17, 2023	14.10	14.16	14.04	14.05
7683	NYSE	KT	Fri, Jan 13, 2023	13.93	14.06	13.90	14.04
7682	NYSE	KT	Thu, Jan 12, 2023	13.82	13.92	13.74	13.87
7681	NYSE	KT	Wed, Jan 11, 2023	13.78	13.94	13.76	13.91
7680	NYSE	KT	Tue, Jan 10, 2023	13.82	13.85	13.73	13.76
7679	NYSE	KT	Mon, Jan 9, 2023	13.75	13.82	13.72	13.76
7678	NYSE	KT	Fri, Jan 6, 2023	13.55	13.68	13.44	13.68
7677	NYSE	KT	Thu, Jan 5, 2023	13.27	13.40	13.23	13.33
7676	NYSE	KT	Wed, Jan 4, 2023	13.44	13.47	13.26	13.30
7675	NYSE	KT	Tue, Jan 3, 2023	13.47	13.47	13.14	13.30
7674	NYSE	KT	Fri, Dec 30, 2022	13.55	13.59	13.45	13.50
7673	NYSE	KT	Thu, Dec 29, 2022	13.66	13.66	13.48	13.56
7672	NYSE	KT	Wed, Dec 28, 2022	14.05	14.23	13.89	13.92
7671	NYSE	KT	Tue, Dec 27, 2022	14.19	14.35	14.19	14.35
7670	NYSE	KT	Fri, Dec 23, 2022	14.06	14.15	14.01	14.14
7669	NYSE	KT	Thu, Dec 22, 2022	13.93	14.07	13.89	14.06
7668	NYSE	KT	Wed, Dec 21, 2022	13.89	14.08	13.88	14.01
7667	NYSE	KT	Tue, Dec 20, 2022	13.81	13.93	13.80	13.88
7666	NYSE	KT	Mon, Dec 19, 2022	13.82	13.90	13.72	13.81
7665	NYSE	KT	Fri, Dec 16, 2022	13.83	13.89	13.77	13.79
7664	NYSE	KT	Thu, Dec 15, 2022	14.04	14.12	13.90	13.90
7663	NYSE	KT	Wed, Dec 14, 2022	14.20	14.35	14.13	14.28
7662	NYSE	KT	Tue, Dec 13, 2022	14.49	14.58	14.38	14.38
7661	NYSE	KT	Mon, Dec 12, 2022	14.41	14.45	14.31	14.34
7660	NYSE	KT	Fri, Dec 9, 2022	14.26	14.39	14.26	14.27
7659	NYSE	KT	Thu, Dec 8, 2022	14.24	14.24	14.13	14.15
7658	NYSE	KT	Wed, Dec 7, 2022	14.10	14.20	14.10	14.19
7657	NYSE	KT	Tue, Dec 6, 2022	14.29	14.29	14.11	14.16
7656	NYSE	KT	Mon, Dec 5, 2022	14.31	14.46	14.29	14.38
7655	NYSE	KT	Fri, Dec 2, 2022	14.11	14.33	14.10	14.32
7654	NYSE	KT	Thu, Dec 1, 2022	14.23	14.26	14.12	14.19
7653	NYSE	KT	Wed, Nov 30, 2022	14.11	14.32	14.08	14.26
7652	NYSE	KT	Tue, Nov 29, 2022	13.92	14.05	13.91	14.02
7651	NYSE	KT	Mon, Nov 28, 2022	13.88	13.92	13.77	13.81
7650	NYSE	KT	Fri, Nov 25, 2022	13.88	13.99	13.85	13.94
7649	NYSE	KT	Wed, Nov 23, 2022	13.81	13.86	13.72	13.86
7648	NYSE	KT	Tue, Nov 22, 2022	13.68	13.79	13.66	13.79
7647	NYSE	KT	Mon, Nov 21, 2022	13.55	13.59	13.40	13.57
7646	NYSE	KT	Fri, Nov 18, 2022	13.68	13.75	13.53	13.59
7645	NYSE	KT	Thu, Nov 17, 2022	13.52	13.62	13.39	13.59
7644	NYSE	KT	Wed, Nov 16, 2022	13.62	13.75	13.60	13.73
7643	NYSE	KT	Tue, Nov 15, 2022	13.87	13.95	13.72	13.77
7642	NYSE	KT	Mon, Nov 14, 2022	13.81	13.89	13.74	13.84
7641	NYSE	KT	Fri, Nov 11, 2022	13.75	13.87	13.73	13.87
7640	NYSE	KT	Thu, Nov 10, 2022	13.49	13.66	13.46	13.66
7639	NYSE	KT	Wed, Nov 9, 2022	13.41	13.47	13.31	13.34
7638	NYSE	KT	Tue, Nov 8, 2022	13.22	13.36	13.17	13.18
7637	NYSE	KT	Mon, Nov 7, 2022	13.04	13.14	12.99	13.00
7636	NYSE	KT	Fri, Nov 4, 2022	12.95	13.03	12.89	12.99
7635	NYSE	KT	Thu, Nov 3, 2022	12.55	12.68	12.54	12.65
7634	NYSE	KT	Wed, Nov 2, 2022	12.71	12.89	12.68	12.71
7633	NYSE	KT	Tue, Nov 1, 2022	12.64	12.77	12.62	12.66
7632	NYSE	KT	Mon, Oct 31, 2022	12.84	12.84	12.68	12.71
7631	NYSE	KT	Fri, Oct 28, 2022	12.78	12.96	12.78	12.94
7630	NYSE	KT	Thu, Oct 27, 2022	12.75	12.80	12.71	12.75
7629	NYSE	KT	Wed, Oct 26, 2022	12.63	12.80	12.57	12.70
7628	NYSE	KT	Tue, Oct 25, 2022	12.39	12.54	12.39	12.50
7627	NYSE	KT	Mon, Oct 24, 2022	12.46	12.46	12.27	12.29
7626	NYSE	KT	Fri, Oct 21, 2022	12.31	12.58	12.31	12.53
7625	NYSE	KT	Thu, Oct 20, 2022	12.32	12.45	12.22	12.22
7624	NYSE	KT	Wed, Oct 19, 2022	12.20	12.33	12.19	12.28
7623	NYSE	KT	Tue, Oct 18, 2022	12.41	12.47	12.25	12.34
7622	NYSE	KT	Mon, Oct 17, 2022	12.18	12.32	12.13	12.15
7621	NYSE	KT	Fri, Oct 14, 2022	12.03	12.05	11.84	11.88
7620	NYSE	KT	Thu, Oct 13, 2022	11.66	11.98	11.56	11.93
7619	NYSE	KT	Wed, Oct 12, 2022	11.96	11.97	11.78	11.86
7618	NYSE	KT	Tue, Oct 11, 2022	11.99	11.99	11.72	11.77
7617	NYSE	KT	Mon, Oct 10, 2022	12.13	12.23	12.10	12.17
7616	NYSE	KT	Fri, Oct 7, 2022	12.27	12.30	12.14	12.18
7615	NYSE	KT	Thu, Oct 6, 2022	12.49	12.52	12.35	12.35
7614	NYSE	KT	Wed, Oct 5, 2022	12.61	12.65	12.52	12.57
7613	NYSE	KT	Tue, Oct 4, 2022	12.61	12.76	12.61	12.74
7612	NYSE	KT	Mon, Oct 3, 2022	12.39	12.60	12.34	12.50
7611	NYSE	KT	Fri, Sep 30, 2022	12.48	12.48	12.21	12.22
7610	NYSE	KT	Thu, Sep 29, 2022	12.40	12.43	12.18	12.22
7609	NYSE	KT	Wed, Sep 28, 2022	12.36	12.53	12.27	12.50
7608	NYSE	KT	Tue, Sep 27, 2022	12.72	12.76	12.52	12.54
7607	NYSE	KT	Mon, Sep 26, 2022	12.76	12.84	12.60	12.62
7606	NYSE	KT	Fri, Sep 23, 2022	12.66	12.74	12.61	12.70
7605	NYSE	KT	Thu, Sep 22, 2022	12.81	12.87	12.69	12.78
7604	NYSE	KT	Wed, Sep 21, 2022	13.05	13.07	12.85	12.85
7603	NYSE	KT	Tue, Sep 20, 2022	12.87	13.04	12.84	13.00
7602	NYSE	KT	Mon, Sep 19, 2022	12.66	12.85	12.66	12.82
7601	NYSE	KT	Fri, Sep 16, 2022	12.61	12.84	12.59	12.83
7600	NYSE	KT	Thu, Sep 15, 2022	12.81	12.82	12.57	12.59
7599	NYSE	KT	Wed, Sep 14, 2022	13.05	13.09	12.89	12.92
7598	NYSE	KT	Tue, Sep 13, 2022	13.22	13.25	12.95	13.01
7597	NYSE	KT	Mon, Sep 12, 2022	13.48	13.53	13.42	13.43
7596	NYSE	KT	Fri, Sep 9, 2022	13.35	13.39	13.30	13.38
7595	NYSE	KT	Thu, Sep 8, 2022	13.32	13.38	13.20	13.23
7594	NYSE	KT	Wed, Sep 7, 2022	13.24	13.29	13.08	13.24
7593	NYSE	KT	Tue, Sep 6, 2022	13.39	13.45	13.22	13.24
7592	NYSE	KT	Fri, Sep 2, 2022	13.42	13.48	13.30	13.35
7591	NYSE	KT	Thu, Sep 1, 2022	13.59	13.64	13.30	13.40
7590	NYSE	KT	Wed, Aug 31, 2022	13.87	13.87	13.68	13.72
7589	NYSE	KT	Tue, Aug 30, 2022	14.02	14.02	13.78	13.87
7588	NYSE	KT	Mon, Aug 29, 2022	13.90	14.05	13.89	14.01
7587	NYSE	KT	Fri, Aug 26, 2022	14.26	14.32	13.96	13.96
7586	NYSE	KT	Thu, Aug 25, 2022	14.31	14.38	14.23	14.37
7585	NYSE	KT	Wed, Aug 24, 2022	14.29	14.34	14.25	14.29
7584	NYSE	KT	Tue, Aug 23, 2022	14.38	14.54	14.26	14.35
7583	NYSE	KT	Mon, Aug 22, 2022	14.20	14.42	14.20	14.30
7582	NYSE	KT	Fri, Aug 19, 2022	14.13	14.24	14.07	14.15
7581	NYSE	KT	Thu, Aug 18, 2022	14.15	14.18	13.97	14.03
7580	NYSE	KT	Wed, Aug 17, 2022	14.31	14.35	14.21	14.22
7579	NYSE	KT	Tue, Aug 16, 2022	14.13	14.24	14.13	14.16
7578	NYSE	KT	Mon, Aug 15, 2022	14.12	14.23	14.05	14.21
7577	NYSE	KT	Fri, Aug 12, 2022	14.42	14.43	14.18	14.21
7576	NYSE	KT	Thu, Aug 11, 2022	14.62	14.77	14.45	14.49
7575	NYSE	KT	Wed, Aug 10, 2022	14.62	14.72	14.47	14.53
7574	NYSE	KT	Tue, Aug 9, 2022	14.50	14.60	14.44	14.47
7573	NYSE	KT	Mon, Aug 8, 2022	14.41	14.48	14.34	14.41
7572	NYSE	KT	Fri, Aug 5, 2022	14.37	14.42	14.33	14.41
7571	NYSE	KT	Thu, Aug 4, 2022	14.25	14.33	14.22	14.30
7570	NYSE	KT	Wed, Aug 3, 2022	14.26	14.26	14.13	14.24
7569	NYSE	KT	Tue, Aug 2, 2022	14.29	14.33	14.17	14.19
7568	NYSE	KT	Mon, Aug 1, 2022	14.47	14.53	14.37	14.43
7567	NYSE	KT	Fri, Jul 29, 2022	14.44	14.44	14.31	14.40
7566	NYSE	KT	Thu, Jul 28, 2022	14.33	14.42	14.28	14.42
7565	NYSE	KT	Wed, Jul 27, 2022	14.28	14.40	14.21	14.38
7564	NYSE	KT	Tue, Jul 26, 2022	14.16	14.19	14.12	14.14
7563	NYSE	KT	Mon, Jul 25, 2022	14.18	14.26	14.13	14.14
7562	NYSE	KT	Fri, Jul 22, 2022	14.11	14.12	13.99	14.04
7561	NYSE	KT	Thu, Jul 21, 2022	14.14	14.14	13.98	14.10
7560	NYSE	KT	Wed, Jul 20, 2022	14.11	14.12	13.88	13.92
7559	NYSE	KT	Tue, Jul 19, 2022	14.16	14.20	14.09	14.12
7558	NYSE	KT	Mon, Jul 18, 2022	14.05	14.15	13.96	13.98
7557	NYSE	KT	Fri, Jul 15, 2022	13.80	13.99	13.70	13.94
7556	NYSE	KT	Thu, Jul 14, 2022	14.03	14.03	13.76	13.87
7555	NYSE	KT	Wed, Jul 13, 2022	14.11	14.38	14.11	14.32
7554	NYSE	KT	Tue, Jul 12, 2022	14.13	14.32	14.13	14.23
7553	NYSE	KT	Mon, Jul 11, 2022	14.05	14.15	14.00	14.10
7552	NYSE	KT	Fri, Jul 8, 2022	14.06	14.16	14.00	14.10
7551	NYSE	KT	Thu, Jul 7, 2022	14.04	14.14	14.01	14.10
7550	NYSE	KT	Wed, Jul 6, 2022	14.00	14.02	13.85	13.95
7549	NYSE	KT	Tue, Jul 5, 2022	14.11	14.14	13.87	14.05
7548	NYSE	KT	Fri, Jul 1, 2022	13.96	14.14	13.90	14.13
7547	NYSE	KT	Thu, Jun 30, 2022	13.96	14.10	13.87	13.96
7546	NYSE	KT	Wed, Jun 29, 2022	14.14	14.15	14.06	14.10
7545	NYSE	KT	Tue, Jun 28, 2022	14.38	14.43	14.15	14.16
7544	NYSE	KT	Mon, Jun 27, 2022	14.46	14.54	14.35	14.36
7543	NYSE	KT	Fri, Jun 24, 2022	14.20	14.41	14.20	14.39
7542	NYSE	KT	Thu, Jun 23, 2022	13.97	14.09	13.90	13.96
7541	NYSE	KT	Wed, Jun 22, 2022	13.89	14.05	13.75	13.97
7540	NYSE	KT	Tue, Jun 21, 2022	13.95	14.17	13.91	14.10
7539	NYSE	KT	Fri, Jun 17, 2022	13.94	13.95	13.74	13.84
7538	NYSE	KT	Thu, Jun 16, 2022	13.72	13.72	13.50	13.60
7537	NYSE	KT	Wed, Jun 15, 2022	13.86	13.99	13.76	13.92
7536	NYSE	KT	Tue, Jun 14, 2022	14.15	14.16	13.83	13.85
7535	NYSE	KT	Mon, Jun 13, 2022	14.06	14.08	13.77	13.79
7534	NYSE	KT	Fri, Jun 10, 2022	14.32	14.32	14.22	14.26
7533	NYSE	KT	Thu, Jun 9, 2022	14.69	14.74	14.47	14.49
7532	NYSE	KT	Wed, Jun 8, 2022	14.79	14.85	14.63	14.66
7531	NYSE	KT	Tue, Jun 7, 2022	14.76	14.85	14.75	14.85
7530	NYSE	KT	Mon, Jun 6, 2022	14.92	14.96	14.83	14.83
7529	NYSE	KT	Fri, Jun 3, 2022	15.03	15.03	14.85	14.87
7528	NYSE	KT	Thu, Jun 2, 2022	15.03	15.12	14.91	15.06
7527	NYSE	KT	Wed, Jun 1, 2022	15.03	15.11	14.92	15.02
7526	NYSE	KT	Tue, May 31, 2022	15.19	15.23	14.99	14.99
7525	NYSE	KT	Fri, May 27, 2022	15.00	15.17	14.96	15.06
7524	NYSE	KT	Thu, May 26, 2022	14.56	14.91	14.56	14.84
7523	NYSE	KT	Wed, May 25, 2022	14.45	14.53	14.35	14.46
7522	NYSE	KT	Tue, May 24, 2022	14.27	14.35	14.17	14.29
7521	NYSE	KT	Mon, May 23, 2022	14.16	14.42	14.16	14.37
7520	NYSE	KT	Fri, May 20, 2022	14.20	14.20	13.96	14.07
7519	NYSE	KT	Thu, May 19, 2022	14.12	14.27	14.07	14.24
7518	NYSE	KT	Wed, May 18, 2022	14.27	14.27	13.99	14.00
7517	NYSE	KT	Tue, May 17, 2022	14.37	14.47	14.37	14.45
7516	NYSE	KT	Mon, May 16, 2022	14.35	14.47	14.28	14.36
7515	NYSE	KT	Fri, May 13, 2022	14.49	14.70	14.49	14.66
7514	NYSE	KT	Thu, May 12, 2022	14.17	14.18	13.94	14.07
7513	NYSE	KT	Wed, May 11, 2022	13.91	13.96	13.69	13.71
7512	NYSE	KT	Tue, May 10, 2022	14.07	14.18	13.93	14.04
7511	NYSE	KT	Mon, May 9, 2022	13.90	14.07	13.90	13.93
7510	NYSE	KT	Fri, May 6, 2022	13.95	13.97	13.81	13.90
7509	NYSE	KT	Thu, May 5, 2022	14.06	14.13	13.83	13.99
7508	NYSE	KT	Wed, May 4, 2022	14.03	14.27	13.99	14.27
7507	NYSE	KT	Tue, May 3, 2022	13.92	14.12	13.91	14.07
7506	NYSE	KT	Mon, May 2, 2022	13.87	13.97	13.80	13.96
7505	NYSE	KT	Fri, Apr 29, 2022	14.10	14.17	13.92	13.93
7504	NYSE	KT	Thu, Apr 28, 2022	13.91	14.11	13.81	14.06
7503	NYSE	KT	Wed, Apr 27, 2022	14.00	14.07	13.81	13.85
7502	NYSE	KT	Tue, Apr 26, 2022	14.14	14.16	14.00	14.00
7501	NYSE	KT	Mon, Apr 25, 2022	14.28	14.31	14.03	14.18
7500	NYSE	KT	Fri, Apr 22, 2022	14.45	14.47	14.28	14.33
7499	NYSE	KT	Thu, Apr 21, 2022	14.65	14.75	14.43	14.47
7498	NYSE	KT	Wed, Apr 20, 2022	14.61	14.74	14.59	14.63
7497	NYSE	KT	Tue, Apr 19, 2022	14.77	14.91	14.47	14.60
7496	NYSE	KT	Mon, Apr 18, 2022	14.33	14.43	14.30	14.31
7495	NYSE	KT	Thu, Apr 14, 2022	14.49	14.54	14.41	14.43
7494	NYSE	KT	Wed, Apr 13, 2022	14.69	14.78	14.64	14.73
7493	NYSE	KT	Tue, Apr 12, 2022	14.84	14.84	14.64	14.68
7492	NYSE	KT	Mon, Apr 11, 2022	14.84	14.99	14.84	14.92
7491	NYSE	KT	Fri, Apr 8, 2022	14.71	14.85	14.71	14.78
7490	NYSE	KT	Thu, Apr 7, 2022	14.96	14.96	14.69	14.72
7489	NYSE	KT	Wed, Apr 6, 2022	15.14	15.23	15.08	15.10
7488	NYSE	KT	Tue, Apr 5, 2022	15.21	15.30	15.13	15.16
7487	NYSE	KT	Mon, Apr 4, 2022	15.13	15.30	15.05	15.26
7486	NYSE	KT	Fri, Apr 1, 2022	14.76	15.17	14.73	15.15
7485	NYSE	KT	Thu, Mar 31, 2022	14.51	14.53	14.34	14.34
7484	NYSE	KT	Wed, Mar 30, 2022	14.32	14.32	14.11	14.13
7483	NYSE	KT	Tue, Mar 29, 2022	14.43	14.49	14.27	14.47
7482	NYSE	KT	Mon, Mar 28, 2022	14.53	14.54	14.38	14.40
7481	NYSE	KT	Fri, Mar 25, 2022	14.19	14.24	14.11	14.23
7480	NYSE	KT	Thu, Mar 24, 2022	14.05	14.12	14.02	14.11
7479	NYSE	KT	Wed, Mar 23, 2022	13.99	14.01	13.91	13.96
7478	NYSE	KT	Tue, Mar 22, 2022	13.72	13.97	13.72	13.94
7477	NYSE	KT	Mon, Mar 21, 2022	13.65	13.70	13.60	13.65
7476	NYSE	KT	Fri, Mar 18, 2022	13.55	13.66	13.53	13.64
7475	NYSE	KT	Thu, Mar 17, 2022	13.55	13.64	13.43	13.59
7474	NYSE	KT	Wed, Mar 16, 2022	13.32	13.59	13.32	13.59
7473	NYSE	KT	Tue, Mar 15, 2022	13.22	13.36	13.17	13.22
7472	NYSE	KT	Mon, Mar 14, 2022	13.07	13.32	13.07	13.22
7471	NYSE	KT	Fri, Mar 11, 2022	12.91	12.95	12.78	12.78
7470	NYSE	KT	Thu, Mar 10, 2022	12.77	12.88	12.74	12.88
7469	NYSE	KT	Wed, Mar 9, 2022	12.86	12.93	12.77	12.90
7468	NYSE	KT	Tue, Mar 8, 2022	12.83	12.87	12.70	12.72
7467	NYSE	KT	Mon, Mar 7, 2022	12.89	12.95	12.66	12.69
7466	NYSE	KT	Fri, Mar 4, 2022	13.16	13.18	13.00	13.04
7465	NYSE	KT	Thu, Mar 3, 2022	13.07	13.14	13.04	13.06
7464	NYSE	KT	Wed, Mar 2, 2022	13.11	13.13	12.98	13.10
7463	NYSE	KT	Tue, Mar 1, 2022	13.17	13.34	13.10	13.14
7462	NYSE	KT	Mon, Feb 28, 2022	13.22	13.30	13.16	13.19
7461	NYSE	KT	Fri, Feb 25, 2022	13.25	13.39	13.23	13.34
7460	NYSE	KT	Thu, Feb 24, 2022	13.12	13.20	12.98	13.20
7459	NYSE	KT	Wed, Feb 23, 2022	13.48	13.53	13.31	13.32
7458	NYSE	KT	Tue, Feb 22, 2022	13.44	13.57	13.38	13.46
7457	NYSE	KT	Fri, Feb 18, 2022	13.51	13.54	13.43	13.49
7456	NYSE	KT	Thu, Feb 17, 2022	13.62	13.67	13.56	13.61
7455	NYSE	KT	Wed, Feb 16, 2022	13.61	13.70	13.58	13.65
7454	NYSE	KT	Tue, Feb 15, 2022	13.30	13.64	13.25	13.64
7453	NYSE	KT	Mon, Feb 14, 2022	13.39	13.39	13.20	13.30
7452	NYSE	KT	Fri, Feb 11, 2022	13.33	13.48	13.30	13.39
7451	NYSE	KT	Thu, Feb 10, 2022	13.35	13.53	13.35	13.36
7450	NYSE	KT	Wed, Feb 9, 2022	13.44	13.57	13.40	13.57
7449	NYSE	KT	Tue, Feb 8, 2022	13.23	13.34	13.22	13.33
7448	NYSE	KT	Mon, Feb 7, 2022	13.18	13.23	13.11	13.20
7447	NYSE	KT	Fri, Feb 4, 2022	13.08	13.19	13.03	13.15
7446	NYSE	KT	Thu, Feb 3, 2022	13.11	13.25	13.08	13.08
7445	NYSE	KT	Wed, Feb 2, 2022	13.03	13.17	13.03	13.17
7444	NYSE	KT	Tue, Feb 1, 2022	12.95	13.08	12.89	13.07
7443	NYSE	KT	Mon, Jan 31, 2022	12.77	12.98	12.77	12.96
7442	NYSE	KT	Fri, Jan 28, 2022	12.74	12.78	12.66	12.77
7441	NYSE	KT	Thu, Jan 27, 2022	12.85	12.85	12.60	12.70
7440	NYSE	KT	Wed, Jan 26, 2022	13.06	13.10	12.78	12.83
7439	NYSE	KT	Tue, Jan 25, 2022	12.72	12.77	12.66	12.69
7438	NYSE	KT	Mon, Jan 24, 2022	12.96	13.05	12.71	12.98
7437	NYSE	KT	Fri, Jan 21, 2022	13.21	13.26	13.13	13.14
7436	NYSE	KT	Thu, Jan 20, 2022	13.38	13.38	13.06	13.07
7435	NYSE	KT	Wed, Jan 19, 2022	13.34	13.42	13.23	13.40
7434	NYSE	KT	Tue, Jan 18, 2022	13.20	13.28	13.17	13.20
7433	NYSE	KT	Fri, Jan 14, 2022	13.11	13.24	13.04	13.24
7432	NYSE	KT	Thu, Jan 13, 2022	13.15	13.27	13.10	13.11
7431	NYSE	KT	Wed, Jan 12, 2022	12.93	13.11	12.90	13.06
7430	NYSE	KT	Tue, Jan 11, 2022	12.85	12.89	12.80	12.84
7429	NYSE	KT	Mon, Jan 10, 2022	12.70	12.83	12.69	12.80
7428	NYSE	KT	Fri, Jan 7, 2022	12.46	12.60	12.46	12.59
7427	NYSE	KT	Thu, Jan 6, 2022	12.50	12.54	12.40	12.47
7426	NYSE	KT	Wed, Jan 5, 2022	12.66	12.75	12.54	12.55
7425	NYSE	KT	Tue, Jan 4, 2022	12.54	12.56	12.33	12.43
7424	NYSE	KT	Mon, Jan 3, 2022	12.59	12.65	12.54	12.59
7423	NYSE	KT	Fri, Dec 31, 2021	12.63	12.63	12.54	12.57
7422	NYSE	KT	Thu, Dec 30, 2021	12.90	12.97	12.54	12.65
7421	NYSE	KT	Wed, Dec 29, 2021	13.43	13.59	13.34	13.37
7420	NYSE	KT	Tue, Dec 28, 2021	13.72	13.74	13.55	13.67
7419	NYSE	KT	Mon, Dec 27, 2021	13.75	13.75	13.67	13.67
7418	NYSE	KT	Thu, Dec 23, 2021	13.57	13.69	13.57	13.65
7417	NYSE	KT	Wed, Dec 22, 2021	13.44	13.55	13.40	13.53
7416	NYSE	KT	Tue, Dec 21, 2021	13.42	13.52	13.40	13.51
7415	NYSE	KT	Mon, Dec 20, 2021	13.28	13.32	13.20	13.27
7414	NYSE	KT	Fri, Dec 17, 2021	13.56	13.60	13.34	13.37
7413	NYSE	KT	Thu, Dec 16, 2021	13.35	13.43	13.31	13.38
7412	NYSE	KT	Wed, Dec 15, 2021	13.02	13.10	12.93	13.08
7411	NYSE	KT	Tue, Dec 14, 2021	12.99	13.10	12.99	13.02
7410	NYSE	KT	Mon, Dec 13, 2021	13.10	13.18	13.03	13.04
7409	NYSE	KT	Fri, Dec 10, 2021	13.05	13.12	13.02	13.10
7408	NYSE	KT	Thu, Dec 9, 2021	13.02	13.05	12.95	12.98
7407	NYSE	KT	Wed, Dec 8, 2021	13.01	13.11	12.97	13.08
7406	NYSE	KT	Tue, Dec 7, 2021	12.98	13.06	12.97	12.99
7405	NYSE	KT	Mon, Dec 6, 2021	12.87	13.04	12.87	12.98
7404	NYSE	KT	Fri, Dec 3, 2021	12.87	12.87	12.70	12.71
7403	NYSE	KT	Thu, Dec 2, 2021	12.59	12.75	12.59	12.71
7402	NYSE	KT	Wed, Dec 1, 2021	12.77	12.84	12.60	12.61
7401	NYSE	KT	Tue, Nov 30, 2021	12.64	12.72	12.53	12.69
7400	NYSE	KT	Mon, Nov 29, 2021	12.97	13.02	12.92	13.02
7399	NYSE	KT	Fri, Nov 26, 2021	12.87	12.90	12.74	12.76
7398	NYSE	KT	Wed, Nov 24, 2021	12.89	12.99	12.88	12.95
7397	NYSE	KT	Tue, Nov 23, 2021	12.92	12.94	12.86	12.91
7396	NYSE	KT	Mon, Nov 22, 2021	13.00	13.00	12.89	12.89
7395	NYSE	KT	Fri, Nov 19, 2021	12.92	13.03	12.92	12.96
7394	NYSE	KT	Thu, Nov 18, 2021	12.93	12.96	12.90	12.94
7393	NYSE	KT	Wed, Nov 17, 2021	12.89	12.96	12.89	12.94
7392	NYSE	KT	Tue, Nov 16, 2021	13.06	13.12	13.04	13.04
7391	NYSE	KT	Mon, Nov 15, 2021	13.28	13.30	13.20	13.20
7390	NYSE	KT	Fri, Nov 12, 2021	13.26	13.34	13.24	13.33
7389	NYSE	KT	Thu, Nov 11, 2021	12.94	12.98	12.92	12.93
7388	NYSE	KT	Wed, Nov 10, 2021	13.09	13.14	12.99	13.00
7387	NYSE	KT	Tue, Nov 9, 2021	13.05	13.14	12.95	12.97
7386	NYSE	KT	Mon, Nov 8, 2021	12.90	12.96	12.89	12.89
7385	NYSE	KT	Fri, Nov 5, 2021	12.80	12.88	12.80	12.88
7384	NYSE	KT	Thu, Nov 4, 2021	12.99	12.99	12.85	12.86
7383	NYSE	KT	Wed, Nov 3, 2021	13.03	13.03	12.91	12.98
7382	NYSE	KT	Tue, Nov 2, 2021	13.09	13.14	13.07	13.12
7381	NYSE	KT	Mon, Nov 1, 2021	12.96	13.08	12.96	13.05
7380	NYSE	KT	Fri, Oct 29, 2021	12.83	12.87	12.76	12.81
7379	NYSE	KT	Thu, Oct 28, 2021	13.05	13.10	13.01	13.08
7378	NYSE	KT	Wed, Oct 27, 2021	13.23	13.25	13.13	13.17
7377	NYSE	KT	Tue, Oct 26, 2021	13.35	13.39	13.25	13.26
7376	NYSE	KT	Mon, Oct 25, 2021	13.28	13.33	13.26	13.28
7375	NYSE	KT	Fri, Oct 22, 2021	13.43	13.48	13.36	13.39
7374	NYSE	KT	Thu, Oct 21, 2021	13.49	13.49	13.38	13.39
7373	NYSE	KT	Wed, Oct 20, 2021	13.44	13.47	13.38	13.38
7372	NYSE	KT	Tue, Oct 19, 2021	13.31	13.43	13.26	13.40
7371	NYSE	KT	Mon, Oct 18, 2021	13.12	13.15	13.06	13.12
7370	NYSE	KT	Fri, Oct 15, 2021	13.17	13.21	13.15	13.17
7369	NYSE	KT	Thu, Oct 14, 2021	13.15	13.17	13.09	13.16
7368	NYSE	KT	Wed, Oct 13, 2021	13.04	13.15	13.00	13.07
7367	NYSE	KT	Tue, Oct 12, 2021	12.80	12.82	12.69	12.77
7366	NYSE	KT	Mon, Oct 11, 2021	13.06	13.13	12.98	12.98
7365	NYSE	KT	Fri, Oct 8, 2021	13.16	13.19	13.07	13.08
7364	NYSE	KT	Thu, Oct 7, 2021	13.34	13.34	13.22	13.23
7363	NYSE	KT	Wed, Oct 6, 2021	13.24	13.29	13.15	13.27
7362	NYSE	KT	Tue, Oct 5, 2021	13.46	13.54	13.43	13.48
7361	NYSE	KT	Mon, Oct 4, 2021	13.66	13.70	13.50	13.55
7360	NYSE	KT	Fri, Oct 1, 2021	13.62	13.69	13.51	13.68
7359	NYSE	KT	Thu, Sep 30, 2021	13.75	13.81	13.62	13.62
7358	NYSE	KT	Wed, Sep 29, 2021	13.63	13.69	13.57	13.66
7357	NYSE	KT	Tue, Sep 28, 2021	13.70	13.70	13.56	13.58
7356	NYSE	KT	Mon, Sep 27, 2021	13.94	13.96	13.81	13.86
7355	NYSE	KT	Fri, Sep 24, 2021	13.74	13.89	13.66	13.80
7354	NYSE	KT	Thu, Sep 23, 2021	13.78	13.87	13.75	13.81
7353	NYSE	KT	Wed, Sep 22, 2021	13.65	13.76	13.61	13.71
7352	NYSE	KT	Tue, Sep 21, 2021	13.68	13.72	13.56	13.60
7351	NYSE	KT	Mon, Sep 20, 2021	13.58	13.64	13.51	13.61
7350	NYSE	KT	Fri, Sep 17, 2021	13.81	13.85	13.75	13.81
7349	NYSE	KT	Thu, Sep 16, 2021	13.77	13.86	13.71	13.83
7348	NYSE	KT	Wed, Sep 15, 2021	13.80	13.90	13.74	13.90
7347	NYSE	KT	Tue, Sep 14, 2021	13.87	13.93	13.75	13.80
7346	NYSE	KT	Mon, Sep 13, 2021	13.87	13.94	13.81	13.86
7345	NYSE	KT	Fri, Sep 10, 2021	13.94	14.00	13.83	13.83
7344	NYSE	KT	Thu, Sep 9, 2021	13.89	13.91	13.81	13.84
7343	NYSE	KT	Wed, Sep 8, 2021	13.91	13.95	13.86	13.91
7342	NYSE	KT	Tue, Sep 7, 2021	14.05	14.07	13.92	13.94
7341	NYSE	KT	Fri, Sep 3, 2021	14.16	14.19	14.11	14.16
7340	NYSE	KT	Thu, Sep 2, 2021	14.26	14.27	14.18	14.19
7339	NYSE	KT	Wed, Sep 1, 2021	14.32	14.46	14.31	14.44
7338	NYSE	KT	Tue, Aug 31, 2021	14.03	14.12	13.96	14.02
7337	NYSE	KT	Mon, Aug 30, 2021	13.96	14.01	13.93	13.95
7336	NYSE	KT	Fri, Aug 27, 2021	13.82	14.04	13.80	14.00
7335	NYSE	KT	Thu, Aug 26, 2021	13.91	13.96	13.86	13.87
7334	NYSE	KT	Wed, Aug 25, 2021	13.94	14.01	13.91	13.98
7333	NYSE	KT	Tue, Aug 24, 2021	13.95	14.00	13.88	13.93
7332	NYSE	KT	Mon, Aug 23, 2021	13.77	13.93	13.77	13.90
7331	NYSE	KT	Fri, Aug 20, 2021	13.62	13.67	13.49	13.63
7330	NYSE	KT	Thu, Aug 19, 2021	14.04	14.07	13.94	14.04
7329	NYSE	KT	Wed, Aug 18, 2021	14.53	14.58	14.33	14.37
7328	NYSE	KT	Tue, Aug 17, 2021	14.30	14.30	14.13	14.20
7327	NYSE	KT	Mon, Aug 16, 2021	14.48	14.53	14.37	14.51
7326	NYSE	KT	Fri, Aug 13, 2021	14.67	14.70	14.53	14.60
7325	NYSE	KT	Thu, Aug 12, 2021	14.80	14.81	14.66	14.77
7324	NYSE	KT	Wed, Aug 11, 2021	14.99	15.24	14.90	15.13
7323	NYSE	KT	Tue, Aug 10, 2021	14.48	14.49	14.33	14.36
7322	NYSE	KT	Mon, Aug 9, 2021	14.56	14.67	14.47	14.66
7321	NYSE	KT	Fri, Aug 6, 2021	14.54	14.54	14.48	14.51
7320	NYSE	KT	Thu, Aug 5, 2021	14.52	14.53	14.43	14.48
7319	NYSE	KT	Wed, Aug 4, 2021	14.51	14.56	14.48	14.49
7318	NYSE	KT	Tue, Aug 3, 2021	14.52	14.57	14.48	14.55
7317	NYSE	KT	Mon, Aug 2, 2021	14.63	14.67	14.49	14.51
7316	NYSE	KT	Fri, Jul 30, 2021	14.59	14.59	14.39	14.39
7315	NYSE	KT	Thu, Jul 29, 2021	14.66	14.73	14.62	14.70
7314	NYSE	KT	Wed, Jul 28, 2021	14.51	14.57	14.39	14.56
7313	NYSE	KT	Tue, Jul 27, 2021	14.30	14.33	14.20	14.29
7312	NYSE	KT	Mon, Jul 26, 2021	14.50	14.54	14.38	14.47
7311	NYSE	KT	Fri, Jul 23, 2021	14.80	14.92	14.80	14.90
7310	NYSE	KT	Thu, Jul 22, 2021	15.00	15.05	14.73	14.78
7309	NYSE	KT	Wed, Jul 21, 2021	14.62	14.76	14.59	14.71
7308	NYSE	KT	Tue, Jul 20, 2021	14.50	14.61	14.46	14.51
7307	NYSE	KT	Mon, Jul 19, 2021	14.29	14.31	14.11	14.23
7306	NYSE	KT	Fri, Jul 16, 2021	14.42	14.44	14.33	14.35
7305	NYSE	KT	Thu, Jul 15, 2021	14.30	14.38	14.25	14.33
7304	NYSE	KT	Wed, Jul 14, 2021	14.36	14.36	14.17	14.19
7303	NYSE	KT	Tue, Jul 13, 2021	14.33	14.33	14.21	14.23
7302	NYSE	KT	Mon, Jul 12, 2021	14.07	14.18	14.07	14.14
7301	NYSE	KT	Fri, Jul 9, 2021	13.96	14.06	13.94	14.05
7300	NYSE	KT	Thu, Jul 8, 2021	13.99	14.00	13.83	13.92
7299	NYSE	KT	Wed, Jul 7, 2021	14.15	14.25	14.05	14.08
7298	NYSE	KT	Tue, Jul 6, 2021	14.25	14.27	13.96	14.03
7297	NYSE	KT	Fri, Jul 2, 2021	14.04	14.05	13.98	13.98
7296	NYSE	KT	Thu, Jul 1, 2021	13.95	14.07	13.95	14.00
7295	NYSE	KT	Wed, Jun 30, 2021	14.03	14.05	13.95	13.95
7294	NYSE	KT	Tue, Jun 29, 2021	14.16	14.16	14.00	14.02
7293	NYSE	KT	Mon, Jun 28, 2021	14.18	14.19	14.08	14.14
7292	NYSE	KT	Fri, Jun 25, 2021	14.31	14.37	14.25	14.31
7291	NYSE	KT	Thu, Jun 24, 2021	14.24	14.30	14.14	14.28
7290	NYSE	KT	Wed, Jun 23, 2021	14.22	14.29	14.16	14.25
7289	NYSE	KT	Tue, Jun 22, 2021	14.17	14.26	14.14	14.22
7288	NYSE	KT	Mon, Jun 21, 2021	14.00	14.14	13.97	14.14
7287	NYSE	KT	Fri, Jun 18, 2021	14.28	14.35	14.12	14.33
7286	NYSE	KT	Thu, Jun 17, 2021	14.39	14.48	14.36	14.44
7285	NYSE	KT	Wed, Jun 16, 2021	14.44	14.50	14.27	14.30
7284	NYSE	KT	Tue, Jun 15, 2021	14.60	14.62	14.48	14.57
7283	NYSE	KT	Mon, Jun 14, 2021	14.57	14.62	14.42	14.62
7282	NYSE	KT	Fri, Jun 11, 2021	14.73	14.76	14.67	14.72
7281	NYSE	KT	Thu, Jun 10, 2021	14.80	14.80	14.73	14.77
7280	NYSE	KT	Wed, Jun 9, 2021	14.82	14.95	14.80	14.91
7279	NYSE	KT	Tue, Jun 8, 2021	14.94	14.94	14.81	14.85
7278	NYSE	KT	Mon, Jun 7, 2021	14.95	14.98	14.90	14.91
7277	NYSE	KT	Fri, Jun 4, 2021	14.86	15.07	14.84	15.07
7276	NYSE	KT	Thu, Jun 3, 2021	14.98	15.02	14.93	15.00
7275	NYSE	KT	Wed, Jun 2, 2021	15.06	15.10	14.97	15.08
7274	NYSE	KT	Tue, Jun 1, 2021	15.30	15.35	15.20	15.31
7273	NYSE	KT	Fri, May 28, 2021	14.90	15.13	14.90	15.11
7272	NYSE	KT	Thu, May 27, 2021	14.87	14.92	14.72	14.78
7271	NYSE	KT	Wed, May 26, 2021	14.60	14.77	14.58	14.74
7270	NYSE	KT	Tue, May 25, 2021	14.38	14.43	14.20	14.20
7269	NYSE	KT	Mon, May 24, 2021	14.32	14.47	14.31	14.33
7268	NYSE	KT	Fri, May 21, 2021	13.80	13.85	13.70	13.76
7267	NYSE	KT	Thu, May 20, 2021	14.09	14.20	14.08	14.12
7266	NYSE	KT	Wed, May 19, 2021	14.01	14.06	13.92	14.04
7265	NYSE	KT	Tue, May 18, 2021	14.10	14.19	14.04	14.05
7264	NYSE	KT	Mon, May 17, 2021	13.71	13.75	13.62	13.63
7263	NYSE	KT	Fri, May 14, 2021	13.80	13.81	13.63	13.72
7262	NYSE	KT	Thu, May 13, 2021	13.77	13.87	13.77	13.84
7261	NYSE	KT	Wed, May 12, 2021	13.85	14.02	13.57	13.66
7260	NYSE	KT	Tue, May 11, 2021	13.20	13.53	13.18	13.42
7259	NYSE	KT	Mon, May 10, 2021	13.13	13.21	13.10	13.10
7258	NYSE	KT	Fri, May 7, 2021	13.06	13.15	13.05	13.07
7257	NYSE	KT	Thu, May 6, 2021	12.94	13.06	12.92	13.06
7256	NYSE	KT	Wed, May 5, 2021	12.85	12.89	12.79	12.86
7255	NYSE	KT	Tue, May 4, 2021	12.82	12.91	12.74	12.82
7254	NYSE	KT	Mon, May 3, 2021	12.63	12.68	12.54	12.59
7253	NYSE	KT	Fri, Apr 30, 2021	12.78	12.83	12.59	12.60
7252	NYSE	KT	Thu, Apr 29, 2021	12.95	13.02	12.89	13.01
7251	NYSE	KT	Wed, Apr 28, 2021	12.93	12.95	12.83	12.89
7250	NYSE	KT	Tue, Apr 27, 2021	13.19	13.19	13.11	13.14
7249	NYSE	KT	Mon, Apr 26, 2021	13.10	13.21	13.10	13.18
7248	NYSE	KT	Fri, Apr 23, 2021	13.14	13.17	13.02	13.12
7247	NYSE	KT	Thu, Apr 22, 2021	13.05	13.10	12.96	13.03
7246	NYSE	KT	Wed, Apr 21, 2021	12.91	13.02	12.84	13.00
7245	NYSE	KT	Tue, Apr 20, 2021	12.85	13.04	12.83	13.02
7244	NYSE	KT	Mon, Apr 19, 2021	12.71	12.71	12.65	12.68
7243	NYSE	KT	Fri, Apr 16, 2021	12.74	12.76	12.66	12.74
7242	NYSE	KT	Thu, Apr 15, 2021	12.66	12.75	12.59	12.73
7241	NYSE	KT	Wed, Apr 14, 2021	12.37	12.41	12.36	12.38
7240	NYSE	KT	Tue, Apr 13, 2021	12.35	12.37	12.28	12.29
7239	NYSE	KT	Mon, Apr 12, 2021	12.22	12.31	12.22	12.28
7238	NYSE	KT	Fri, Apr 9, 2021	12.40	12.40	12.29	12.29
7237	NYSE	KT	Thu, Apr 8, 2021	12.45	12.45	12.36	12.40
7236	NYSE	KT	Wed, Apr 7, 2021	12.37	12.43	12.33	12.35
7235	NYSE	KT	Tue, Apr 6, 2021	12.40	12.48	12.40	12.41
7234	NYSE	KT	Mon, Apr 5, 2021	12.39	12.39	12.23	12.30
7233	NYSE	KT	Thu, Apr 1, 2021	12.40	12.51	12.40	12.48
7232	NYSE	KT	Wed, Mar 31, 2021	12.40	12.54	12.36	12.44
7231	NYSE	KT	Tue, Mar 30, 2021	12.22	12.22	12.10	12.20
7230	NYSE	KT	Mon, Mar 29, 2021	12.31	12.35	12.24	12.28
7229	NYSE	KT	Fri, Mar 26, 2021	12.35	12.45	12.29	12.43
7228	NYSE	KT	Thu, Mar 25, 2021	12.20	12.26	12.10	12.20
7227	NYSE	KT	Wed, Mar 24, 2021	12.16	12.21	12.09	12.09
7226	NYSE	KT	Tue, Mar 23, 2021	11.71	11.79	11.64	11.65
7225	NYSE	KT	Mon, Mar 22, 2021	11.74	11.80	11.62	11.79
7224	NYSE	KT	Fri, Mar 19, 2021	11.72	11.84	11.61	11.75
7223	NYSE	KT	Thu, Mar 18, 2021	11.86	11.95	11.82	11.83
7222	NYSE	KT	Wed, Mar 17, 2021	11.90	11.97	11.75	11.93
7221	NYSE	KT	Tue, Mar 16, 2021	11.93	11.95	11.87	11.92
7220	NYSE	KT	Mon, Mar 15, 2021	11.95	11.95	11.81	11.91
7219	NYSE	KT	Fri, Mar 12, 2021	11.94	11.99	11.86	11.91
7218	NYSE	KT	Thu, Mar 11, 2021	11.86	11.96	11.83	11.90
7217	NYSE	KT	Wed, Mar 10, 2021	11.71	11.77	11.59	11.73
7216	NYSE	KT	Tue, Mar 9, 2021	11.55	11.76	11.49	11.74
7215	NYSE	KT	Mon, Mar 8, 2021	11.54	11.57	11.40	11.40
7214	NYSE	KT	Fri, Mar 5, 2021	11.58	11.70	11.52	11.63
7213	NYSE	KT	Thu, Mar 4, 2021	11.69	11.84	11.51	11.53
7212	NYSE	KT	Wed, Mar 3, 2021	11.60	11.82	11.60	11.79
7211	NYSE	KT	Tue, Mar 2, 2021	11.49	11.55	11.41	11.53
7210	NYSE	KT	Mon, Mar 1, 2021	11.44	11.49	11.36	11.47
7209	NYSE	KT	Fri, Feb 26, 2021	11.56	11.56	11.26	11.29
7208	NYSE	KT	Thu, Feb 25, 2021	11.59	11.80	11.58	11.63
7207	NYSE	KT	Wed, Feb 24, 2021	11.56	11.59	11.36	11.50
7206	NYSE	KT	Tue, Feb 23, 2021	11.62	11.73	11.46	11.70
7205	NYSE	KT	Mon, Feb 22, 2021	11.49	11.49	11.25	11.39
7204	NYSE	KT	Fri, Feb 19, 2021	11.89	11.89	11.61	11.75
7203	NYSE	KT	Thu, Feb 18, 2021	11.65	11.79	11.63	11.67
7202	NYSE	KT	Wed, Feb 17, 2021	11.93	11.93	11.59	11.68
7201	NYSE	KT	Tue, Feb 16, 2021	11.87	11.89	11.68	11.80
7200	NYSE	KT	Fri, Feb 12, 2021	11.21	11.21	11.02	11.03
7199	NYSE	KT	Thu, Feb 11, 2021	11.05	11.35	11.00	11.26
7198	NYSE	KT	Wed, Feb 10, 2021	10.83	10.87	10.70	10.77
7197	NYSE	KT	Tue, Feb 9, 2021	10.67	10.76	10.60	10.62
7196	NYSE	KT	Mon, Feb 8, 2021	10.55	10.59	10.44	10.58
7195	NYSE	KT	Fri, Feb 5, 2021	10.59	10.60	10.41	10.41
7194	NYSE	KT	Thu, Feb 4, 2021	10.73	10.73	10.47	10.54
7193	NYSE	KT	Wed, Feb 3, 2021	10.84	10.90	10.73	10.78
7192	NYSE	KT	Tue, Feb 2, 2021	10.79	10.94	10.78	10.83
7191	NYSE	KT	Mon, Feb 1, 2021	10.69	10.77	10.61	10.71
7190	NYSE	KT	Fri, Jan 29, 2021	10.69	10.77	10.49	10.52
7189	NYSE	KT	Thu, Jan 28, 2021	10.67	10.80	10.63	10.75
7188	NYSE	KT	Wed, Jan 27, 2021	10.86	10.89	10.73	10.76
7187	NYSE	KT	Tue, Jan 26, 2021	10.94	11.02	10.86	11.00
7186	NYSE	KT	Mon, Jan 25, 2021	11.13	11.14	11.04	11.08
7185	NYSE	KT	Fri, Jan 22, 2021	10.78	10.79	10.68	10.77
7184	NYSE	KT	Thu, Jan 21, 2021	10.84	10.91	10.81	10.81
7183	NYSE	KT	Wed, Jan 20, 2021	10.83	10.83	10.75	10.78
7182	NYSE	KT	Tue, Jan 19, 2021	10.70	10.81	10.65	10.79
7181	NYSE	KT	Fri, Jan 15, 2021	10.79	10.79	10.62	10.74
7180	NYSE	KT	Thu, Jan 14, 2021	10.97	11.01	10.82	10.82
7179	NYSE	KT	Wed, Jan 13, 2021	10.91	10.91	10.82	10.82
7178	NYSE	KT	Tue, Jan 12, 2021	10.80	10.87	10.76	10.81
7177	NYSE	KT	Mon, Jan 11, 2021	10.82	10.86	10.72	10.75
7176	NYSE	KT	Fri, Jan 8, 2021	11.12	11.17	11.07	11.13
7175	NYSE	KT	Thu, Jan 7, 2021	11.16	11.21	11.08	11.15
7174	NYSE	KT	Wed, Jan 6, 2021	10.93	11.04	10.90	10.96
7173	NYSE	KT	Tue, Jan 5, 2021	11.00	11.01	10.88	10.90
7172	NYSE	KT	Mon, Jan 4, 2021	11.02	11.04	10.92	10.95
7171	NYSE	KT	Thu, Dec 31, 2020	11.00	11.06	10.97	11.01
7170	NYSE	KT	Wed, Dec 30, 2020	11.03	11.10	11.00	11.04
7169	NYSE	KT	Tue, Dec 29, 2020	11.42	11.42	11.33	11.35
7168	NYSE	KT	Mon, Dec 28, 2020	11.46	11.50	11.42	11.46
7167	NYSE	KT	Thu, Dec 24, 2020	11.33	11.44	11.32	11.34
7166	NYSE	KT	Wed, Dec 23, 2020	11.22	11.29	11.19	11.29
7165	NYSE	KT	Tue, Dec 22, 2020	11.36	11.37	11.15	11.16
7164	NYSE	KT	Mon, Dec 21, 2020	11.39	11.46	11.26	11.43
7163	NYSE	KT	Fri, Dec 18, 2020	11.45	11.49	11.29	11.34
7162	NYSE	KT	Thu, Dec 17, 2020	11.39	11.43	11.32	11.36
7161	NYSE	KT	Wed, Dec 16, 2020	11.37	11.41	11.26	11.26
7160	NYSE	KT	Tue, Dec 15, 2020	11.28	11.42	11.28	11.37
7159	NYSE	KT	Mon, Dec 14, 2020	11.22	11.33	11.19	11.19
7158	NYSE	KT	Fri, Dec 11, 2020	11.22	11.27	11.15	11.19
7157	NYSE	KT	Thu, Dec 10, 2020	11.16	11.25	11.09	11.20
7156	NYSE	KT	Wed, Dec 9, 2020	11.25	11.28	11.12	11.16
7155	NYSE	KT	Tue, Dec 8, 2020	11.16	11.20	11.14	11.16
7154	NYSE	KT	Mon, Dec 7, 2020	11.21	11.22	11.14	11.20
7153	NYSE	KT	Fri, Dec 4, 2020	11.23	11.30	11.23	11.28
7152	NYSE	KT	Thu, Dec 3, 2020	11.16	11.23	11.13	11.14
7151	NYSE	KT	Wed, Dec 2, 2020	10.97	11.11	10.97	11.06
7150	NYSE	KT	Tue, Dec 1, 2020	10.87	10.97	10.86	10.91
7149	NYSE	KT	Mon, Nov 30, 2020	11.01	11.02	10.81	10.82
7148	NYSE	KT	Fri, Nov 27, 2020	10.95	11.07	10.92	11.02
7147	NYSE	KT	Wed, Nov 25, 2020	10.90	10.92	10.81	10.82
7146	NYSE	KT	Tue, Nov 24, 2020	10.68	10.92	10.66	10.90
7145	NYSE	KT	Mon, Nov 23, 2020	10.65	10.70	10.59	10.65
7144	NYSE	KT	Fri, Nov 20, 2020	10.55	10.66	10.53	10.61
7143	NYSE	KT	Thu, Nov 19, 2020	10.55	10.62	10.49	10.56
7142	NYSE	KT	Wed, Nov 18, 2020	10.61	10.72	10.55	10.59
7141	NYSE	KT	Tue, Nov 17, 2020	10.60	10.66	10.60	10.62
7140	NYSE	KT	Mon, Nov 16, 2020	10.65	10.66	10.58	10.62
7139	NYSE	KT	Fri, Nov 13, 2020	10.59	10.68	10.55	10.63
7138	NYSE	KT	Thu, Nov 12, 2020	10.63	10.66	10.52	10.53
7137	NYSE	KT	Wed, Nov 11, 2020	10.65	10.77	10.64	10.65
7136	NYSE	KT	Tue, Nov 10, 2020	10.46	10.54	10.38	10.41
7135	NYSE	KT	Mon, Nov 9, 2020	10.71	10.71	10.47	10.51
7134	NYSE	KT	Fri, Nov 6, 2020	10.22	10.42	10.15	10.40
7133	NYSE	KT	Thu, Nov 5, 2020	10.10	10.26	10.08	10.20
7132	NYSE	KT	Wed, Nov 4, 2020	9.97	10.18	9.96	10.10
7131	NYSE	KT	Tue, Nov 3, 2020	9.92	10.02	9.89	10.01
7130	NYSE	KT	Mon, Nov 2, 2020	9.79	9.79	9.70	9.77
7129	NYSE	KT	Fri, Oct 30, 2020	9.70	9.74	9.60	9.62
7128	NYSE	KT	Thu, Oct 29, 2020	9.83	9.89	9.71	9.79
7127	NYSE	KT	Wed, Oct 28, 2020	9.92	9.94	9.73	9.83
7126	NYSE	KT	Tue, Oct 27, 2020	10.05	10.10	9.94	9.98
7125	NYSE	KT	Mon, Oct 26, 2020	10.10	10.10	9.91	9.97
7124	NYSE	KT	Fri, Oct 23, 2020	10.14	10.25	10.11	10.21
7123	NYSE	KT	Thu, Oct 22, 2020	10.06	10.06	9.96	10.06
7122	NYSE	KT	Wed, Oct 21, 2020	10.03	10.06	9.99	10.03
7121	NYSE	KT	Tue, Oct 20, 2020	9.99	10.05	9.98	10.01
7120	NYSE	KT	Mon, Oct 19, 2020	10.00	10.05	9.93	9.96
7119	NYSE	KT	Fri, Oct 16, 2020	9.91	9.93	9.86	9.92
7118	NYSE	KT	Thu, Oct 15, 2020	9.85	9.91	9.79	9.85
7117	NYSE	KT	Wed, Oct 14, 2020	9.90	9.92	9.84	9.87
7116	NYSE	KT	Tue, Oct 13, 2020	10.00	10.04	9.95	9.95
7115	NYSE	KT	Mon, Oct 12, 2020	9.92	9.99	9.92	9.93
7114	NYSE	KT	Fri, Oct 9, 2020	9.89	9.97	9.89	9.96
7113	NYSE	KT	Thu, Oct 8, 2020	9.85	9.86	9.81	9.85
7112	NYSE	KT	Wed, Oct 7, 2020	9.81	9.87	9.76	9.81
7111	NYSE	KT	Tue, Oct 6, 2020	9.79	9.86	9.73	9.73
7110	NYSE	KT	Mon, Oct 5, 2020	9.80	9.86	9.74	9.80
7109	NYSE	KT	Fri, Oct 2, 2020	9.50	9.69	9.49	9.65
7108	NYSE	KT	Thu, Oct 1, 2020	9.66	9.71	9.58	9.65
7107	NYSE	KT	Wed, Sep 30, 2020	9.72	9.76	9.61	9.61
7106	NYSE	KT	Tue, Sep 29, 2020	9.71	9.79	9.67	9.69
7105	NYSE	KT	Mon, Sep 28, 2020	9.57	9.63	9.55	9.60
7104	NYSE	KT	Fri, Sep 25, 2020	9.59	9.59	9.41	9.49
7103	NYSE	KT	Thu, Sep 24, 2020	9.50	9.63	9.50	9.59
7102	NYSE	KT	Wed, Sep 23, 2020	9.78	9.82	9.52	9.53
7101	NYSE	KT	Tue, Sep 22, 2020	9.78	9.93	9.77	9.77
7100	NYSE	KT	Mon, Sep 21, 2020	9.82	9.88	9.79	9.82
7099	NYSE	KT	Fri, Sep 18, 2020	10.05	10.07	9.89	9.89
7098	NYSE	KT	Thu, Sep 17, 2020	9.87	10.02	9.82	9.97
7097	NYSE	KT	Wed, Sep 16, 2020	9.94	10.08	9.93	9.95
7096	NYSE	KT	Tue, Sep 15, 2020	9.95	10.00	9.94	9.95
7095	NYSE	KT	Mon, Sep 14, 2020	9.89	9.97	9.89	9.93
7094	NYSE	KT	Fri, Sep 11, 2020	9.77	9.82	9.66	9.74
7093	NYSE	KT	Thu, Sep 10, 2020	9.88	9.93	9.76	9.77
7092	NYSE	KT	Wed, Sep 9, 2020	9.81	10.01	9.80	9.91
7091	NYSE	KT	Tue, Sep 8, 2020	9.80	9.90	9.74	9.78
7090	NYSE	KT	Fri, Sep 4, 2020	9.88	9.95	9.64	9.78
7089	NYSE	KT	Thu, Sep 3, 2020	9.97	10.01	9.87	9.89
7088	NYSE	KT	Wed, Sep 2, 2020	9.96	10.17	9.91	10.02
7087	NYSE	KT	Tue, Sep 1, 2020	9.88	9.91	9.71	9.90
7086	NYSE	KT	Mon, Aug 31, 2020	9.92	9.99	9.83	9.84
7085	NYSE	KT	Fri, Aug 28, 2020	9.91	10.03	9.88	9.93
7084	NYSE	KT	Thu, Aug 27, 2020	10.06	10.06	9.85	9.87
7083	NYSE	KT	Wed, Aug 26, 2020	10.09	10.16	10.00	10.06
7082	NYSE	KT	Tue, Aug 25, 2020	10.14	10.24	10.14	10.21
7081	NYSE	KT	Mon, Aug 24, 2020	10.00	10.04	9.99	10.02
7080	NYSE	KT	Fri, Aug 21, 2020	9.92	9.96	9.84	9.95
7079	NYSE	KT	Thu, Aug 20, 2020	10.01	10.01	9.90	9.93
7078	NYSE	KT	Wed, Aug 19, 2020	10.31	10.42	10.25	10.28
7077	NYSE	KT	Tue, Aug 18, 2020	10.39	10.45	10.29	10.33
7076	NYSE	KT	Mon, Aug 17, 2020	10.72	10.72	10.56	10.59
7075	NYSE	KT	Fri, Aug 14, 2020	10.65	10.70	10.57	10.58
7074	NYSE	KT	Thu, Aug 13, 2020	10.75	10.89	10.59	10.80
7073	NYSE	KT	Wed, Aug 12, 2020	10.68	10.95	10.68	10.89
7072	NYSE	KT	Tue, Aug 11, 2020	10.46	10.50	10.33	10.35
7071	NYSE	KT	Mon, Aug 10, 2020	10.21	10.46	10.21	10.31
7070	NYSE	KT	Fri, Aug 7, 2020	9.93	10.18	9.90	10.17
7069	NYSE	KT	Thu, Aug 6, 2020	9.94	9.94	9.87	9.87
7068	NYSE	KT	Wed, Aug 5, 2020	9.90	9.93	9.86	9.90
7067	NYSE	KT	Tue, Aug 4, 2020	9.78	9.93	9.78	9.90
7066	NYSE	KT	Mon, Aug 3, 2020	9.78	9.85	9.74	9.82
7065	NYSE	KT	Fri, Jul 31, 2020	9.92	9.98	9.84	9.86
7064	NYSE	KT	Thu, Jul 30, 2020	9.87	9.98	9.86	9.97
7063	NYSE	KT	Wed, Jul 29, 2020	9.89	9.96	9.87	9.92
7062	NYSE	KT	Tue, Jul 28, 2020	9.77	9.84	9.71	9.72
7061	NYSE	KT	Mon, Jul 27, 2020	9.77	9.87	9.76	9.82
7060	NYSE	KT	Fri, Jul 24, 2020	9.80	9.82	9.64	9.71
7059	NYSE	KT	Thu, Jul 23, 2020	9.97	9.97	9.81	9.86
7058	NYSE	KT	Wed, Jul 22, 2020	9.97	10.04	9.89	10.00
7057	NYSE	KT	Tue, Jul 21, 2020	10.11	10.14	9.98	9.99
7056	NYSE	KT	Mon, Jul 20, 2020	10.03	10.16	10.01	10.11
7055	NYSE	KT	Fri, Jul 17, 2020	10.12	10.12	10.03	10.05
7054	NYSE	KT	Thu, Jul 16, 2020	10.16	10.20	10.11	10.15
7053	NYSE	KT	Wed, Jul 15, 2020	10.22	10.26	10.14	10.26
7052	NYSE	KT	Tue, Jul 14, 2020	10.08	10.18	10.04	10.16
7051	NYSE	KT	Mon, Jul 13, 2020	10.00	10.13	10.00	10.01
7050	NYSE	KT	Fri, Jul 10, 2020	9.80	9.99	9.80	9.91
7049	NYSE	KT	Thu, Jul 9, 2020	9.83	9.89	9.77	9.80
7048	NYSE	KT	Wed, Jul 8, 2020	9.84	9.87	9.75	9.78
7047	NYSE	KT	Tue, Jul 7, 2020	9.90	9.94	9.76	9.80
7046	NYSE	KT	Mon, Jul 6, 2020	10.06	10.22	10.05	10.10
7045	NYSE	KT	Thu, Jul 2, 2020	9.93	10.02	9.91	9.98
7044	NYSE	KT	Wed, Jul 1, 2020	9.70	9.85	9.66	9.77
7043	NYSE	KT	Tue, Jun 30, 2020	9.72	9.77	9.71	9.74
7042	NYSE	KT	Mon, Jun 29, 2020	9.63	9.74	9.61	9.71
7041	NYSE	KT	Fri, Jun 26, 2020	9.66	9.78	9.61	9.71
7040	NYSE	KT	Thu, Jun 25, 2020	9.57	9.62	9.48	9.60
7039	NYSE	KT	Wed, Jun 24, 2020	9.84	9.84	9.69	9.80
7038	NYSE	KT	Tue, Jun 23, 2020	9.90	9.90	9.83	9.87
7037	NYSE	KT	Mon, Jun 22, 2020	9.84	9.88	9.76	9.87
7036	NYSE	KT	Fri, Jun 19, 2020	9.78	9.85	9.69	9.75
7035	NYSE	KT	Thu, Jun 18, 2020	9.57	9.75	9.54	9.70
7034	NYSE	KT	Wed, Jun 17, 2020	9.68	9.68	9.50	9.54
7033	NYSE	KT	Tue, Jun 16, 2020	9.62	9.79	9.57	9.64
7032	NYSE	KT	Mon, Jun 15, 2020	9.31	9.41	9.17	9.37
7031	NYSE	KT	Fri, Jun 12, 2020	9.87	9.90	9.57	9.71
7030	NYSE	KT	Thu, Jun 11, 2020	9.90	9.94	9.62	9.71
7029	NYSE	KT	Wed, Jun 10, 2020	10.27	10.36	10.17	10.31
7028	NYSE	KT	Tue, Jun 9, 2020	10.39	10.40	10.15	10.25
7027	NYSE	KT	Mon, Jun 8, 2020	10.39	10.53	10.31	10.50
7026	NYSE	KT	Fri, Jun 5, 2020	10.53	10.56	10.33	10.42
7025	NYSE	KT	Thu, Jun 4, 2020	10.34	10.36	10.20	10.28
7024	NYSE	KT	Wed, Jun 3, 2020	10.40	10.57	10.40	10.53
7023	NYSE	KT	Tue, Jun 2, 2020	10.17	10.26	10.12	10.24
7022	NYSE	KT	Mon, Jun 1, 2020	9.93	10.16	9.89	10.06
7021	NYSE	KT	Fri, May 29, 2020	9.67	9.78	9.64	9.74
7020	NYSE	KT	Thu, May 28, 2020	9.78	9.82	9.66	9.71
7019	NYSE	KT	Wed, May 27, 2020	10.00	10.03	9.74	9.80
7018	NYSE	KT	Tue, May 26, 2020	10.12	10.17	9.97	10.06
7017	NYSE	KT	Fri, May 22, 2020	9.76	9.83	9.63	9.78
7016	NYSE	KT	Thu, May 21, 2020	9.92	9.94	9.79	9.82
7015	NYSE	KT	Wed, May 20, 2020	10.03	10.12	9.97	10.01
7014	NYSE	KT	Tue, May 19, 2020	10.07	10.07	9.88	9.97
7013	NYSE	KT	Mon, May 18, 2020	10.07	10.14	9.97	10.02
7012	NYSE	KT	Fri, May 15, 2020	9.74	9.97	9.74	9.87
7011	NYSE	KT	Thu, May 14, 2020	9.58	9.76	9.52	9.71
7010	NYSE	KT	Wed, May 13, 2020	9.60	9.67	9.38	9.45
7009	NYSE	KT	Tue, May 12, 2020	9.63	9.70	9.53	9.53
7008	NYSE	KT	Mon, May 11, 2020	9.51	9.59	9.44	9.54
7007	NYSE	KT	Fri, May 8, 2020	9.71	9.71	9.66	9.71
7006	NYSE	KT	Thu, May 7, 2020	9.61	9.66	9.56	9.58
7005	NYSE	KT	Wed, May 6, 2020	9.53	9.60	9.49	9.55
7004	NYSE	KT	Tue, May 5, 2020	9.61	9.73	9.61	9.65
7003	NYSE	KT	Mon, May 4, 2020	9.55	9.61	9.45	9.56
7002	NYSE	KT	Fri, May 1, 2020	9.75	9.76	9.41	9.46
7001	NYSE	KT	Thu, Apr 30, 2020	9.96	9.97	9.80	9.81
7000	NYSE	KT	Wed, Apr 29, 2020	9.85	9.95	9.71	9.92
6999	NYSE	KT	Tue, Apr 28, 2020	9.78	9.82	9.64	9.65
6998	NYSE	KT	Mon, Apr 27, 2020	9.51	9.65	9.51	9.63
6997	NYSE	KT	Fri, Apr 24, 2020	9.43	9.52	9.32	9.50
6996	NYSE	KT	Thu, Apr 23, 2020	9.53	9.56	9.30	9.43
6995	NYSE	KT	Wed, Apr 22, 2020	9.23	9.36	9.22	9.34
6994	NYSE	KT	Tue, Apr 21, 2020	9.09	9.18	8.92	9.06
6993	NYSE	KT	Mon, Apr 20, 2020	9.28	9.35	9.22	9.28
6992	NYSE	KT	Fri, Apr 17, 2020	8.94	9.07	8.94	9.04
6991	NYSE	KT	Thu, Apr 16, 2020	8.56	8.86	8.56	8.84
6990	NYSE	KT	Wed, Apr 15, 2020	8.60	8.60	8.39	8.51
6989	NYSE	KT	Tue, Apr 14, 2020	8.80	8.93	8.70	8.80
6988	NYSE	KT	Mon, Apr 13, 2020	8.68	8.77	8.50	8.63
6987	NYSE	KT	Thu, Apr 9, 2020	8.88	8.97	8.71	8.77
6986	NYSE	KT	Wed, Apr 8, 2020	8.79	8.87	8.68	8.82
6985	NYSE	KT	Tue, Apr 7, 2020	8.87	9.05	8.71	8.73
6984	NYSE	KT	Mon, Apr 6, 2020	8.48	8.74	8.46	8.71
6983	NYSE	KT	Fri, Apr 3, 2020	7.76	8.00	7.76	7.98
6982	NYSE	KT	Thu, Apr 2, 2020	7.61	7.99	7.56	7.85
6981	NYSE	KT	Wed, Apr 1, 2020	7.55	7.58	7.36	7.41
6980	NYSE	KT	Tue, Mar 31, 2020	7.86	8.07	7.73	7.78
6979	NYSE	KT	Mon, Mar 30, 2020	7.83	7.88	7.62	7.88
6978	NYSE	KT	Fri, Mar 27, 2020	7.82	7.83	7.59	7.63
6977	NYSE	KT	Thu, Mar 26, 2020	7.77	8.03	7.56	7.85
6976	NYSE	KT	Wed, Mar 25, 2020	7.68	7.91	7.68	7.69
6975	NYSE	KT	Tue, Mar 24, 2020	7.25	7.45	7.14	7.41
6974	NYSE	KT	Mon, Mar 23, 2020	7.00	7.07	6.67	6.69
6973	NYSE	KT	Fri, Mar 20, 2020	7.47	7.59	7.29	7.29
6972	NYSE	KT	Thu, Mar 19, 2020	6.99	7.04	6.66	6.89
6971	NYSE	KT	Wed, Mar 18, 2020	7.54	7.57	6.86	7.43
6970	NYSE	KT	Tue, Mar 17, 2020	7.99	8.13	7.86	8.06
6969	NYSE	KT	Mon, Mar 16, 2020	8.05	8.19	7.94	8.11
6968	NYSE	KT	Fri, Mar 13, 2020	9.02	9.03	8.23	8.59
6967	NYSE	KT	Thu, Mar 12, 2020	8.95	8.95	8.41	8.70
6966	NYSE	KT	Wed, Mar 11, 2020	9.59	9.59	9.32	9.38
6965	NYSE	KT	Tue, Mar 10, 2020	9.74	9.93	9.58	9.68
6964	NYSE	KT	Mon, Mar 9, 2020	9.38	9.70	9.38	9.42
6963	NYSE	KT	Fri, Mar 6, 2020	10.00	10.06	9.85	9.92
6962	NYSE	KT	Thu, Mar 5, 2020	10.09	10.12	9.97	10.12
6961	NYSE	KT	Wed, Mar 4, 2020	9.94	10.07	9.81	10.04
6960	NYSE	KT	Tue, Mar 3, 2020	9.80	9.94	9.66	9.76
6959	NYSE	KT	Mon, Mar 2, 2020	9.73	9.90	9.61	9.87
6958	NYSE	KT	Fri, Feb 28, 2020	9.83	9.83	9.61	9.65
6957	NYSE	KT	Thu, Feb 27, 2020	9.97	10.07	9.84	9.91
6956	NYSE	KT	Wed, Feb 26, 2020	9.89	9.89	9.72	9.78
6955	NYSE	KT	Tue, Feb 25, 2020	9.92	9.96	9.70	9.73
6954	NYSE	KT	Mon, Feb 24, 2020	10.04	10.04	9.86	9.87
6953	NYSE	KT	Fri, Feb 21, 2020	10.20	10.36	10.16	10.30
6952	NYSE	KT	Thu, Feb 20, 2020	10.39	10.39	10.22	10.25
6951	NYSE	KT	Wed, Feb 19, 2020	10.51	10.55	10.42	10.46
6950	NYSE	KT	Tue, Feb 18, 2020	10.53	10.55	10.47	10.51
6949	NYSE	KT	Fri, Feb 14, 2020	10.65	10.65	10.48	10.53
6948	NYSE	KT	Thu, Feb 13, 2020	10.62	10.65	10.54	10.62
6947	NYSE	KT	Wed, Feb 12, 2020	10.67	10.71	10.52	10.64
6946	NYSE	KT	Tue, Feb 11, 2020	10.58	10.58	10.47	10.54
6945	NYSE	KT	Mon, Feb 10, 2020	10.44	10.52	10.36	10.51
6944	NYSE	KT	Fri, Feb 7, 2020	10.54	10.55	10.42	10.45
6943	NYSE	KT	Thu, Feb 6, 2020	10.61	10.70	10.50	10.58
6942	NYSE	KT	Wed, Feb 5, 2020	10.58	10.58	10.42	10.56
6941	NYSE	KT	Tue, Feb 4, 2020	10.51	10.55	10.41	10.44
6940	NYSE	KT	Mon, Feb 3, 2020	10.37	10.42	10.31	10.39
6939	NYSE	KT	Fri, Jan 31, 2020	10.66	10.67	10.40	10.42
6938	NYSE	KT	Thu, Jan 30, 2020	10.72	10.72	10.58	10.67
6937	NYSE	KT	Wed, Jan 29, 2020	10.84	10.88	10.79	10.82
6936	NYSE	KT	Tue, Jan 28, 2020	10.86	10.86	10.76	10.81
6935	NYSE	KT	Mon, Jan 27, 2020	10.81	10.89	10.79	10.85
6934	NYSE	KT	Fri, Jan 24, 2020	11.00	11.04	10.97	10.99
6933	NYSE	KT	Thu, Jan 23, 2020	11.19	11.21	11.00	11.05
6932	NYSE	KT	Wed, Jan 22, 2020	11.15	11.24	11.11	11.21
6931	NYSE	KT	Tue, Jan 21, 2020	11.13	11.25	11.09	11.19
6930	NYSE	KT	Fri, Jan 17, 2020	11.19	11.20	11.14	11.15
6929	NYSE	KT	Thu, Jan 16, 2020	11.36	11.36	11.19	11.20
6928	NYSE	KT	Wed, Jan 15, 2020	11.34	11.36	11.28	11.32
6927	NYSE	KT	Tue, Jan 14, 2020	11.33	11.38	11.27	11.34
6926	NYSE	KT	Mon, Jan 13, 2020	11.20	11.34	11.14	11.31
6925	NYSE	KT	Fri, Jan 10, 2020	11.13	11.16	11.07	11.11
6924	NYSE	KT	Thu, Jan 9, 2020	11.23	11.23	11.04	11.11
6923	NYSE	KT	Wed, Jan 8, 2020	11.17	11.17	11.02	11.07
6922	NYSE	KT	Tue, Jan 7, 2020	11.22	11.28	11.16	11.18
6921	NYSE	KT	Mon, Jan 6, 2020	11.29	11.33	11.16	11.18
6920	NYSE	KT	Fri, Jan 3, 2020	11.32	11.33	11.26	11.28
6919	NYSE	KT	Thu, Jan 2, 2020	11.61	11.63	11.31	11.36
6918	NYSE	KT	Tue, Dec 31, 2019	11.51	11.63	11.51	11.60
6917	NYSE	KT	Mon, Dec 30, 2019	11.76	11.76	11.52	11.52
6916	NYSE	KT	Fri, Dec 27, 2019	11.64	11.85	11.64	11.78
6915	NYSE	KT	Thu, Dec 26, 2019	11.62	11.74	11.62	11.70
6914	NYSE	KT	Tue, Dec 24, 2019	11.58	11.63	11.56	11.58
6913	NYSE	KT	Mon, Dec 23, 2019	11.61	11.66	11.56	11.60
6912	NYSE	KT	Fri, Dec 20, 2019	11.58	11.65	11.58	11.62
6911	NYSE	KT	Thu, Dec 19, 2019	11.44	11.51	11.37	11.46
6910	NYSE	KT	Wed, Dec 18, 2019	11.48	11.53	11.34	11.40
6909	NYSE	KT	Tue, Dec 17, 2019	11.57	11.60	11.43	11.56
6908	NYSE	KT	Mon, Dec 16, 2019	11.38	11.51	11.38	11.44
6907	NYSE	KT	Fri, Dec 13, 2019	11.30	11.38	11.25	11.33
6906	NYSE	KT	Thu, Dec 12, 2019	11.21	11.36	11.18	11.31
6905	NYSE	KT	Wed, Dec 11, 2019	11.10	11.23	11.09	11.20
6904	NYSE	KT	Tue, Dec 10, 2019	11.15	11.17	11.04	11.09
6903	NYSE	KT	Mon, Dec 9, 2019	11.07	11.12	11.05	11.08
6902	NYSE	KT	Fri, Dec 6, 2019	11.20	11.23	11.06	11.16
6901	NYSE	KT	Thu, Dec 5, 2019	11.20	11.21	11.09	11.11
6900	NYSE	KT	Wed, Dec 4, 2019	11.22	11.22	11.13	11.18
6899	NYSE	KT	Tue, Dec 3, 2019	11.15	11.22	11.09	11.22
6898	NYSE	KT	Mon, Dec 2, 2019	11.24	11.28	11.05	11.10
6897	NYSE	KT	Fri, Nov 29, 2019	11.36	11.45	11.20	11.25
6896	NYSE	KT	Wed, Nov 27, 2019	11.72	11.72	11.41	11.47
6895	NYSE	KT	Tue, Nov 26, 2019	11.68	11.68	11.53	11.55
6894	NYSE	KT	Mon, Nov 25, 2019	11.66	11.66	11.53	11.62
6893	NYSE	KT	Fri, Nov 22, 2019	11.62	11.65	11.48	11.55
6892	NYSE	KT	Thu, Nov 21, 2019	11.63	11.63	11.51	11.54
6891	NYSE	KT	Wed, Nov 20, 2019	11.62	11.75	11.54	11.59
6890	NYSE	KT	Tue, Nov 19, 2019	11.71	11.75	11.64	11.69
6889	NYSE	KT	Mon, Nov 18, 2019	11.85	11.85	11.60	11.74
6888	NYSE	KT	Fri, Nov 15, 2019	11.74	11.74	11.55	11.67
6887	NYSE	KT	Thu, Nov 14, 2019	11.59	11.59	11.49	11.49
6886	NYSE	KT	Wed, Nov 13, 2019	11.67	11.80	11.47	11.52
6885	NYSE	KT	Tue, Nov 12, 2019	11.84	11.88	11.68	11.75
6884	NYSE	KT	Mon, Nov 11, 2019	11.71	11.78	11.50	11.73
6883	NYSE	KT	Fri, Nov 8, 2019	11.87	11.98	11.71	11.73
6882	NYSE	KT	Thu, Nov 7, 2019	11.75	11.85	11.71	11.85
6881	NYSE	KT	Wed, Nov 6, 2019	11.56	11.60	11.47	11.56
6880	NYSE	KT	Tue, Nov 5, 2019	11.32	11.53	11.32	11.46
6879	NYSE	KT	Mon, Nov 4, 2019	11.40	11.51	11.25	11.35
6878	NYSE	KT	Fri, Nov 1, 2019	11.25	11.32	11.24	11.25
6877	NYSE	KT	Thu, Oct 31, 2019	11.25	11.30	11.18	11.23
6876	NYSE	KT	Wed, Oct 30, 2019	11.30	11.30	11.24	11.25
6875	NYSE	KT	Tue, Oct 29, 2019	11.30	11.33	11.27	11.30
6874	NYSE	KT	Mon, Oct 28, 2019	11.38	11.40	11.34	11.36
6873	NYSE	KT	Fri, Oct 25, 2019	11.31	11.40	11.25	11.36
6872	NYSE	KT	Thu, Oct 24, 2019	11.39	11.41	11.26	11.27
6871	NYSE	KT	Wed, Oct 23, 2019	11.45	11.45	11.30	11.39
6870	NYSE	KT	Tue, Oct 22, 2019	11.38	11.49	11.37	11.43
6869	NYSE	KT	Mon, Oct 21, 2019	11.44	11.57	11.42	11.43
6868	NYSE	KT	Fri, Oct 18, 2019	11.28	11.41	11.20	11.40
6867	NYSE	KT	Thu, Oct 17, 2019	11.23	11.31	11.22	11.25
6866	NYSE	KT	Wed, Oct 16, 2019	11.33	11.33	11.18	11.22
6865	NYSE	KT	Tue, Oct 15, 2019	11.27	11.28	11.19	11.22
6864	NYSE	KT	Mon, Oct 14, 2019	11.31	11.33	11.23	11.23
6863	NYSE	KT	Fri, Oct 11, 2019	11.42	11.42	11.25	11.33
6862	NYSE	KT	Thu, Oct 10, 2019	11.12	11.17	11.07	11.13
6861	NYSE	KT	Wed, Oct 9, 2019	11.12	11.20	11.08	11.14
6860	NYSE	KT	Tue, Oct 8, 2019	11.13	11.16	11.03	11.07
6859	NYSE	KT	Mon, Oct 7, 2019	11.11	11.18	11.10	11.13
6858	NYSE	KT	Fri, Oct 4, 2019	11.12	11.25	11.07	11.22
6857	NYSE	KT	Thu, Oct 3, 2019	11.02	11.23	11.00	11.06
6856	NYSE	KT	Wed, Oct 2, 2019	11.07	11.24	11.00	11.05
6855	NYSE	KT	Tue, Oct 1, 2019	11.30	11.34	11.23	11.24
6854	NYSE	KT	Mon, Sep 30, 2019	11.41	11.55	11.30	11.31
6853	NYSE	KT	Fri, Sep 27, 2019	11.39	11.44	11.34	11.37
6852	NYSE	KT	Thu, Sep 26, 2019	11.42	11.42	11.31	11.33
6851	NYSE	KT	Wed, Sep 25, 2019	11.32	11.40	11.24	11.37
6850	NYSE	KT	Tue, Sep 24, 2019	11.67	11.67	11.37	11.42
6849	NYSE	KT	Mon, Sep 23, 2019	11.45	11.56	11.45	11.54
6848	NYSE	KT	Fri, Sep 20, 2019	11.48	11.58	11.44	11.51
6847	NYSE	KT	Thu, Sep 19, 2019	11.56	11.59	11.39	11.43
6846	NYSE	KT	Wed, Sep 18, 2019	11.57	11.65	11.45	11.51
6845	NYSE	KT	Tue, Sep 17, 2019	11.59	11.59	11.46	11.52
6844	NYSE	KT	Mon, Sep 16, 2019	11.68	11.68	11.55	11.63
6843	NYSE	KT	Fri, Sep 13, 2019	11.54	11.59	11.44	11.55
6842	NYSE	KT	Thu, Sep 12, 2019	11.58	11.65	11.49	11.52
6841	NYSE	KT	Wed, Sep 11, 2019	11.43	11.61	11.41	11.55
6840	NYSE	KT	Tue, Sep 10, 2019	11.32	11.42	11.32	11.41
6839	NYSE	KT	Mon, Sep 9, 2019	11.37	11.37	11.22	11.30
6838	NYSE	KT	Fri, Sep 6, 2019	11.26	11.39	11.26	11.29
6837	NYSE	KT	Thu, Sep 5, 2019	11.31	11.48	11.23	11.25
6836	NYSE	KT	Wed, Sep 4, 2019	11.33	11.43	11.24	11.28
6835	NYSE	KT	Tue, Sep 3, 2019	11.19	11.22	11.09	11.20
6834	NYSE	KT	Fri, Aug 30, 2019	11.20	11.24	11.13	11.23
6833	NYSE	KT	Thu, Aug 29, 2019	11.21	11.24	11.14	11.16
6832	NYSE	KT	Wed, Aug 28, 2019	11.06	11.21	11.02	11.18
6831	NYSE	KT	Tue, Aug 27, 2019	11.23	11.25	11.08	11.08
6830	NYSE	KT	Mon, Aug 26, 2019	11.15	11.21	11.13	11.21
6829	NYSE	KT	Fri, Aug 23, 2019	11.22	11.22	11.07	11.12
6828	NYSE	KT	Thu, Aug 22, 2019	11.39	11.39	11.23	11.24
6827	NYSE	KT	Wed, Aug 21, 2019	11.34	11.50	11.23	11.38
6826	NYSE	KT	Tue, Aug 20, 2019	11.14	11.22	11.13	11.20
6825	NYSE	KT	Mon, Aug 19, 2019	11.17	11.17	11.05	11.15
6824	NYSE	KT	Fri, Aug 16, 2019	10.98	11.06	10.96	11.05
6823	NYSE	KT	Thu, Aug 15, 2019	10.97	11.02	10.95	10.97
6822	NYSE	KT	Wed, Aug 14, 2019	10.90	11.02	10.86	10.97
6821	NYSE	KT	Tue, Aug 13, 2019	10.91	11.12	10.90	11.07
6820	NYSE	KT	Mon, Aug 12, 2019	11.15	11.26	10.97	10.99
6819	NYSE	KT	Fri, Aug 9, 2019	11.09	11.09	10.92	11.03
6818	NYSE	KT	Thu, Aug 8, 2019	11.02	11.12	11.01	11.09
6817	NYSE	KT	Wed, Aug 7, 2019	11.24	11.37	11.02	11.06
6816	NYSE	KT	Tue, Aug 6, 2019	11.52	11.58	11.36	11.41
6815	NYSE	KT	Mon, Aug 5, 2019	11.56	11.56	11.40	11.48
6814	NYSE	KT	Fri, Aug 2, 2019	11.69	11.71	11.57	11.63
6813	NYSE	KT	Thu, Aug 1, 2019	11.75	11.82	11.66	11.72
6812	NYSE	KT	Wed, Jul 31, 2019	11.95	11.96	11.80	11.80
6811	NYSE	KT	Tue, Jul 30, 2019	11.94	11.99	11.91	11.92
6810	NYSE	KT	Mon, Jul 29, 2019	11.96	11.98	11.90	11.94
6809	NYSE	KT	Fri, Jul 26, 2019	11.90	11.99	11.88	11.91
6808	NYSE	KT	Thu, Jul 25, 2019	11.95	11.95	11.87	11.91
6807	NYSE	KT	Wed, Jul 24, 2019	11.91	11.99	11.88	11.96
6806	NYSE	KT	Tue, Jul 23, 2019	11.90	12.02	11.83	11.96
6805	NYSE	KT	Mon, Jul 22, 2019	12.03	12.03	11.84	11.91
6804	NYSE	KT	Fri, Jul 19, 2019	11.95	12.03	11.88	11.91
6803	NYSE	KT	Thu, Jul 18, 2019	12.06	12.07	11.83	11.93
6802	NYSE	KT	Wed, Jul 17, 2019	11.97	11.97	11.85	11.86
6801	NYSE	KT	Tue, Jul 16, 2019	12.05	12.09	11.95	11.97
6800	NYSE	KT	Mon, Jul 15, 2019	12.03	12.16	11.99	12.05
6799	NYSE	KT	Fri, Jul 12, 2019	12.06	12.15	12.02	12.04
6798	NYSE	KT	Thu, Jul 11, 2019	12.09	12.10	11.97	11.97
6797	NYSE	KT	Wed, Jul 10, 2019	12.06	12.06	11.81	12.04
6796	NYSE	KT	Tue, Jul 9, 2019	12.04	12.04	11.86	11.89
6795	NYSE	KT	Mon, Jul 8, 2019	12.24	12.29	11.99	12.05
6794	NYSE	KT	Fri, Jul 5, 2019	12.28	12.49	12.21	12.42
6793	NYSE	KT	Wed, Jul 3, 2019	12.32	12.39	12.26	12.26
6792	NYSE	KT	Tue, Jul 2, 2019	12.40	12.40	12.30	12.33
6791	NYSE	KT	Mon, Jul 1, 2019	12.45	12.48	12.28	12.35
6790	NYSE	KT	Fri, Jun 28, 2019	12.44	12.45	12.30	12.37
6789	NYSE	KT	Thu, Jun 27, 2019	12.35	12.59	12.21	12.42
6788	NYSE	KT	Wed, Jun 26, 2019	12.33	12.39	12.24	12.34
6787	NYSE	KT	Tue, Jun 25, 2019	12.37	12.37	12.25	12.31
6786	NYSE	KT	Mon, Jun 24, 2019	12.25	12.37	12.25	12.34
6785	NYSE	KT	Fri, Jun 21, 2019	12.29	12.32	12.14	12.19
6784	NYSE	KT	Thu, Jun 20, 2019	12.39	12.40	12.28	12.33
6783	NYSE	KT	Wed, Jun 19, 2019	12.24	12.34	12.17	12.33
6782	NYSE	KT	Tue, Jun 18, 2019	12.19	12.25	12.15	12.20
6781	NYSE	KT	Mon, Jun 17, 2019	12.12	12.19	12.01	12.12
6780	NYSE	KT	Fri, Jun 14, 2019	12.13	12.13	11.95	11.96
6779	NYSE	KT	Thu, Jun 13, 2019	12.06	12.16	12.00	12.13
6778	NYSE	KT	Wed, Jun 12, 2019	11.98	12.08	11.90	12.05
6777	NYSE	KT	Tue, Jun 11, 2019	12.04	12.08	11.90	11.94
6776	NYSE	KT	Mon, Jun 10, 2019	12.15	12.24	11.97	11.98
6775	NYSE	KT	Fri, Jun 7, 2019	12.13	12.24	12.06	12.13
6774	NYSE	KT	Thu, Jun 6, 2019	12.16	12.28	12.00	12.09
6773	NYSE	KT	Wed, Jun 5, 2019	12.28	12.35	12.05	12.11
6772	NYSE	KT	Tue, Jun 4, 2019	12.40	12.44	12.19	12.23
6771	NYSE	KT	Mon, Jun 3, 2019	12.01	12.20	11.95	12.18
6770	NYSE	KT	Fri, May 31, 2019	11.88	12.07	11.74	12.04
6769	NYSE	KT	Thu, May 30, 2019	11.92	12.18	11.92	12.09
6768	NYSE	KT	Wed, May 29, 2019	11.66	11.89	11.60	11.86
6767	NYSE	KT	Tue, May 28, 2019	11.72	11.79	11.54	11.68
6766	NYSE	KT	Fri, May 24, 2019	11.75	11.75	11.58	11.64
6765	NYSE	KT	Thu, May 23, 2019	11.58	11.80	11.46	11.58
6764	NYSE	KT	Wed, May 22, 2019	11.84	11.87	11.66	11.66
6763	NYSE	KT	Tue, May 21, 2019	11.75	11.82	11.66	11.76
6762	NYSE	KT	Mon, May 20, 2019	11.84	11.84	11.64	11.71
6761	NYSE	KT	Fri, May 17, 2019	12.02	12.04	11.90	11.91
6760	NYSE	KT	Thu, May 16, 2019	11.97	12.10	11.93	12.06
6759	NYSE	KT	Wed, May 15, 2019	12.06	12.06	11.82	11.97
6758	NYSE	KT	Tue, May 14, 2019	12.12	12.13	12.04	12.10
6757	NYSE	KT	Mon, May 13, 2019	12.23	12.23	11.80	12.10
6756	NYSE	KT	Fri, May 10, 2019	12.17	12.33	12.09	12.32
6755	NYSE	KT	Thu, May 9, 2019	12.32	12.32	12.08	12.17
6754	NYSE	KT	Wed, May 8, 2019	12.24	12.52	12.24	12.42
6753	NYSE	KT	Tue, May 7, 2019	12.17	12.20	12.01	12.13
6752	NYSE	KT	Mon, May 6, 2019	12.04	12.13	11.92	12.08
6751	NYSE	KT	Fri, May 3, 2019	12.05	12.17	11.96	12.08
6750	NYSE	KT	Thu, May 2, 2019	12.04	12.20	12.00	12.01
6749	NYSE	KT	Wed, May 1, 2019	12.03	12.11	11.99	12.03
6748	NYSE	KT	Tue, Apr 30, 2019	12.13	12.20	12.03	12.03
6747	NYSE	KT	Mon, Apr 29, 2019	12.00	12.19	12.00	12.09
6746	NYSE	KT	Fri, Apr 26, 2019	12.08	12.20	11.98	12.01
6745	NYSE	KT	Thu, Apr 25, 2019	12.23	12.31	11.96	12.05
6744	NYSE	KT	Wed, Apr 24, 2019	12.46	12.58	12.16	12.23
6743	NYSE	KT	Tue, Apr 23, 2019	12.47	12.67	12.37	12.57
6742	NYSE	KT	Mon, Apr 22, 2019	12.42	12.53	12.36	12.47
6741	NYSE	KT	Thu, Apr 18, 2019	12.40	12.48	12.28	12.42
6740	NYSE	KT	Wed, Apr 17, 2019	12.40	12.47	12.29	12.30
6739	NYSE	KT	Tue, Apr 16, 2019	12.43	12.48	12.32	12.33
6738	NYSE	KT	Mon, Apr 15, 2019	12.67	12.70	12.36	12.41
6737	NYSE	KT	Fri, Apr 12, 2019	12.60	12.71	12.56	12.66
6736	NYSE	KT	Thu, Apr 11, 2019	12.63	12.67	12.46	12.56
6735	NYSE	KT	Wed, Apr 10, 2019	12.59	12.75	12.58	12.66
6734	NYSE	KT	Tue, Apr 9, 2019	12.60	12.60	12.45	12.56
6733	NYSE	KT	Mon, Apr 8, 2019	12.70	12.78	12.58	12.61
6732	NYSE	KT	Fri, Apr 5, 2019	12.69	12.73	12.62	12.71
6731	NYSE	KT	Thu, Apr 4, 2019	12.52	12.66	12.46	12.60
6730	NYSE	KT	Wed, Apr 3, 2019	12.43	12.57	12.28	12.51
6729	NYSE	KT	Tue, Apr 2, 2019	12.37	12.60	12.30	12.35
6728	NYSE	KT	Mon, Apr 1, 2019	12.44	12.44	12.26	12.40
6727	NYSE	KT	Fri, Mar 29, 2019	12.63	12.73	12.43	12.44
6726	NYSE	KT	Thu, Mar 28, 2019	12.66	12.69	12.39	12.58
6725	NYSE	KT	Wed, Mar 27, 2019	12.61	12.87	12.57	12.70
6724	NYSE	KT	Tue, Mar 26, 2019	12.72	12.74	12.53	12.63
6723	NYSE	KT	Mon, Mar 25, 2019	12.90	12.93	12.71	12.72
6722	NYSE	KT	Fri, Mar 22, 2019	13.07	13.07	12.80	12.81
6721	NYSE	KT	Thu, Mar 21, 2019	13.19	13.21	13.05	13.07
6720	NYSE	KT	Wed, Mar 20, 2019	13.27	13.36	13.14	13.20
6719	NYSE	KT	Tue, Mar 19, 2019	13.41	13.41	13.16	13.25
6718	NYSE	KT	Mon, Mar 18, 2019	13.33	13.48	13.21	13.39
6717	NYSE	KT	Fri, Mar 15, 2019	13.22	13.46	13.22	13.31
6716	NYSE	KT	Thu, Mar 14, 2019	13.16	13.27	13.08	13.17
6715	NYSE	KT	Wed, Mar 13, 2019	13.12	13.17	12.83	13.13
6714	NYSE	KT	Tue, Mar 12, 2019	13.20	13.24	13.10	13.12
6713	NYSE	KT	Mon, Mar 11, 2019	13.22	13.25	13.06	13.21
6712	NYSE	KT	Fri, Mar 8, 2019	12.90	13.26	12.83	13.23
6711	NYSE	KT	Thu, Mar 7, 2019	13.16	13.72	12.87	12.89
6710	NYSE	KT	Wed, Mar 6, 2019	13.27	13.30	12.97	13.14
6709	NYSE	KT	Tue, Mar 5, 2019	13.25	13.44	13.16	13.30
6708	NYSE	KT	Mon, Mar 4, 2019	13.25	13.47	13.21	13.24
6707	NYSE	KT	Fri, Mar 1, 2019	13.40	13.60	13.16	13.24
6706	NYSE	KT	Thu, Feb 28, 2019	13.40	13.68	13.36	13.37
6705	NYSE	KT	Wed, Feb 27, 2019	13.61	13.73	13.41	13.47
6704	NYSE	KT	Tue, Feb 26, 2019	13.60	13.64	13.50	13.60
6703	NYSE	KT	Mon, Feb 25, 2019	13.44	13.61	13.40	13.60
6702	NYSE	KT	Fri, Feb 22, 2019	13.57	13.57	13.38	13.40
6701	NYSE	KT	Thu, Feb 21, 2019	13.48	13.60	13.45	13.55
6700	NYSE	KT	Wed, Feb 20, 2019	13.60	13.60	13.48	13.52
6699	NYSE	KT	Tue, Feb 19, 2019	13.53	13.64	13.51	13.59
6698	NYSE	KT	Fri, Feb 15, 2019	13.42	13.60	13.37	13.53
6697	NYSE	KT	Thu, Feb 14, 2019	13.31	13.58	13.31	13.40
6696	NYSE	KT	Wed, Feb 13, 2019	13.42	13.47	13.35	13.39
6695	NYSE	KT	Tue, Feb 12, 2019	13.51	13.59	13.33	13.40
6694	NYSE	KT	Mon, Feb 11, 2019	13.80	13.83	13.49	13.51
6693	NYSE	KT	Fri, Feb 8, 2019	13.52	13.82	13.50	13.82
6692	NYSE	KT	Thu, Feb 7, 2019	13.62	13.62	13.46	13.55
6691	NYSE	KT	Wed, Feb 6, 2019	13.71	13.74	13.64	13.65
6690	NYSE	KT	Tue, Feb 5, 2019	13.70	13.85	13.66	13.68
6689	NYSE	KT	Mon, Feb 4, 2019	13.85	14.17	13.61	13.66
6688	NYSE	KT	Fri, Feb 1, 2019	13.83	13.94	13.69	13.78
6687	NYSE	KT	Thu, Jan 31, 2019	13.77	13.92	13.65	13.82
6686	NYSE	KT	Wed, Jan 30, 2019	14.02	14.02	13.71	13.78
6685	NYSE	KT	Tue, Jan 29, 2019	14.14	14.15	14.00	14.04
6684	NYSE	KT	Mon, Jan 28, 2019	13.93	14.19	13.86	14.15
6683	NYSE	KT	Fri, Jan 25, 2019	14.16	14.23	13.91	13.98
6682	NYSE	KT	Thu, Jan 24, 2019	14.25	14.29	14.04	14.16
6681	NYSE	KT	Wed, Jan 23, 2019	14.10	14.30	14.05	14.29
6680	NYSE	KT	Tue, Jan 22, 2019	14.00	14.07	13.77	14.04
6679	NYSE	KT	Fri, Jan 18, 2019	14.20	14.20	13.94	14.05
6678	NYSE	KT	Thu, Jan 17, 2019	14.25	14.48	14.05	14.18
6677	NYSE	KT	Wed, Jan 16, 2019	14.23	14.32	14.11	14.21
6676	NYSE	KT	Tue, Jan 15, 2019	14.25	14.45	14.15	14.23
6675	NYSE	KT	Mon, Jan 14, 2019	14.23	14.38	14.16	14.24
6674	NYSE	KT	Fri, Jan 11, 2019	14.39	14.55	14.20	14.26
6673	NYSE	KT	Thu, Jan 10, 2019	14.52	14.54	14.29	14.40
6672	NYSE	KT	Wed, Jan 9, 2019	14.45	14.68	14.33	14.67
6671	NYSE	KT	Tue, Jan 8, 2019	14.64	14.66	14.48	14.59
6670	NYSE	KT	Mon, Jan 7, 2019	14.53	14.72	14.22	14.64
6669	NYSE	KT	Fri, Jan 4, 2019	14.38	14.64	14.36	14.55
6668	NYSE	KT	Thu, Jan 3, 2019	14.43	14.47	14.24	14.27
6667	NYSE	KT	Wed, Jan 2, 2019	14.14	14.48	14.14	14.43
6666	NYSE	KT	Mon, Dec 31, 2018	14.37	14.50	14.10	14.22
6665	NYSE	KT	Fri, Dec 28, 2018	14.34	14.50	14.27	14.35
6664	NYSE	KT	Thu, Dec 27, 2018	14.31	14.44	14.24	14.39
6663	NYSE	KT	Wed, Dec 26, 2018	14.34	14.51	14.15	14.50
6662	NYSE	KT	Mon, Dec 24, 2018	14.15	14.30	14.09	14.29
6661	NYSE	KT	Fri, Dec 21, 2018	14.46	14.76	14.11	14.14
6660	NYSE	KT	Thu, Dec 20, 2018	14.68	14.70	14.43	14.50
6659	NYSE	KT	Wed, Dec 19, 2018	14.71	14.98	14.66	14.71
6658	NYSE	KT	Tue, Dec 18, 2018	14.75	14.79	14.53	14.67
6657	NYSE	KT	Mon, Dec 17, 2018	15.03	15.13	14.75	14.77
6656	NYSE	KT	Fri, Dec 14, 2018	15.00	15.16	14.91	15.02
6655	NYSE	KT	Thu, Dec 13, 2018	15.27	15.30	14.99	15.04
6654	NYSE	KT	Wed, Dec 12, 2018	15.26	15.42	15.21	15.27
6653	NYSE	KT	Tue, Dec 11, 2018	15.28	15.35	15.07	15.25
6652	NYSE	KT	Mon, Dec 10, 2018	15.31	15.34	15.09	15.14
6651	NYSE	KT	Fri, Dec 7, 2018	14.95	15.40	14.95	15.23
6650	NYSE	KT	Thu, Dec 6, 2018	14.86	15.05	14.75	14.98
6649	NYSE	KT	Tue, Dec 4, 2018	14.88	15.05	14.75	14.94
6648	NYSE	KT	Mon, Dec 3, 2018	14.93	14.93	14.73	14.87
6647	NYSE	KT	Fri, Nov 30, 2018	14.70	14.80	14.61	14.72
6646	NYSE	KT	Thu, Nov 29, 2018	14.85	14.98	14.61	14.64
6645	NYSE	KT	Wed, Nov 28, 2018	14.77	14.95	14.64	14.92
6644	NYSE	KT	Tue, Nov 27, 2018	14.62	14.77	14.54	14.74
6643	NYSE	KT	Mon, Nov 26, 2018	14.70	14.81	14.57	14.66
6642	NYSE	KT	Fri, Nov 23, 2018	14.68	14.80	14.65	14.71
6641	NYSE	KT	Wed, Nov 21, 2018	14.79	14.85	14.66	14.67
6640	NYSE	KT	Tue, Nov 20, 2018	14.80	14.88	14.70	14.76
6639	NYSE	KT	Mon, Nov 19, 2018	14.71	14.87	14.66	14.83
6638	NYSE	KT	Fri, Nov 16, 2018	14.49	14.82	14.42	14.78
6637	NYSE	KT	Thu, Nov 15, 2018	14.45	14.45	14.13	14.45
6636	NYSE	KT	Wed, Nov 14, 2018	14.54	14.61	14.39	14.46
6635	NYSE	KT	Tue, Nov 13, 2018	14.48	14.60	14.37	14.47
6634	NYSE	KT	Mon, Nov 12, 2018	14.14	14.51	14.14	14.40
6633	NYSE	KT	Fri, Nov 9, 2018	14.10	14.17	13.99	14.16
6632	NYSE	KT	Thu, Nov 8, 2018	14.19	14.41	14.11	14.21
6631	NYSE	KT	Wed, Nov 7, 2018	14.28	14.37	14.19	14.24
6630	NYSE	KT	Tue, Nov 6, 2018	13.99	14.27	13.99	14.23
6629	NYSE	KT	Mon, Nov 5, 2018	13.92	14.05	13.80	14.04
6628	NYSE	KT	Fri, Nov 2, 2018	14.02	14.13	13.81	13.92
6627	NYSE	KT	Thu, Nov 1, 2018	13.97	14.23	13.84	14.02
6626	NYSE	KT	Wed, Oct 31, 2018	13.99	14.08	13.83	13.84
6625	NYSE	KT	Tue, Oct 30, 2018	13.87	14.08	13.77	13.98
6624	NYSE	KT	Mon, Oct 29, 2018	14.31	14.39	14.24	14.31
6623	NYSE	KT	Fri, Oct 26, 2018	13.97	14.35	13.78	14.28
6622	NYSE	KT	Thu, Oct 25, 2018	14.09	14.23	14.00	14.10
6621	NYSE	KT	Wed, Oct 24, 2018	14.39	14.39	14.02	14.09
6620	NYSE	KT	Tue, Oct 23, 2018	14.24	14.50	14.24	14.36
6619	NYSE	KT	Mon, Oct 22, 2018	14.59	14.66	14.42	14.42
6618	NYSE	KT	Fri, Oct 19, 2018	14.53	14.71	14.49	14.54
6617	NYSE	KT	Thu, Oct 18, 2018	14.24	14.59	14.11	14.54
6616	NYSE	KT	Wed, Oct 17, 2018	14.24	14.39	14.24	14.30
6615	NYSE	KT	Tue, Oct 16, 2018	14.21	14.35	14.01	14.25
6614	NYSE	KT	Mon, Oct 15, 2018	14.00	14.31	13.90	14.27
6613	NYSE	KT	Fri, Oct 12, 2018	13.75	13.95	13.61	13.87
6612	NYSE	KT	Thu, Oct 11, 2018	13.94	14.06	13.53	13.68
6611	NYSE	KT	Wed, Oct 10, 2018	14.27	14.35	14.25	14.28
6610	NYSE	KT	Tue, Oct 9, 2018	14.37	14.39	14.12	14.19
6609	NYSE	KT	Mon, Oct 8, 2018	13.92	14.42	13.92	14.37
6608	NYSE	KT	Fri, Oct 5, 2018	14.06	14.21	13.81	13.88
6607	NYSE	KT	Thu, Oct 4, 2018	14.45	14.46	14.17	14.30
6606	NYSE	KT	Wed, Oct 3, 2018	14.73	14.76	14.38	14.65
6605	NYSE	KT	Tue, Oct 2, 2018	14.29	14.75	14.19	14.71
6604	NYSE	KT	Mon, Oct 1, 2018	14.61	14.72	14.19	14.47
6603	NYSE	KT	Fri, Sep 28, 2018	14.67	14.94	14.64	14.85
6602	NYSE	KT	Thu, Sep 27, 2018	14.56	14.86	14.53	14.79
6601	NYSE	KT	Wed, Sep 26, 2018	14.45	14.69	14.45	14.55
6600	NYSE	KT	Tue, Sep 25, 2018	14.50	14.68	14.43	14.56
6599	NYSE	KT	Mon, Sep 24, 2018	14.60	14.60	14.38	14.50
6598	NYSE	KT	Fri, Sep 21, 2018	14.11	14.57	13.99	14.46
6597	NYSE	KT	Thu, Sep 20, 2018	14.24	14.52	14.01	14.41
6596	NYSE	KT	Wed, Sep 19, 2018	14.48	14.48	14.08	14.25
6595	NYSE	KT	Tue, Sep 18, 2018	14.24	14.58	14.24	14.52
6594	NYSE	KT	Mon, Sep 17, 2018	14.06	14.35	13.97	14.20
6593	NYSE	KT	Fri, Sep 14, 2018	13.75	14.07	13.60	14.05
6592	NYSE	KT	Thu, Sep 13, 2018	13.60	13.71	13.45	13.57
6591	NYSE	KT	Wed, Sep 12, 2018	13.66	13.83	13.49	13.77
6590	NYSE	KT	Tue, Sep 11, 2018	13.23	13.61	13.15	13.60
6589	NYSE	KT	Mon, Sep 10, 2018	13.53	13.65	13.16	13.21
6588	NYSE	KT	Fri, Sep 7, 2018	13.77	13.89	13.69	13.72
6587	NYSE	KT	Thu, Sep 6, 2018	13.92	13.95	13.72	13.80
6586	NYSE	KT	Wed, Sep 5, 2018	13.83	14.09	13.69	14.04
6585	NYSE	KT	Tue, Sep 4, 2018	13.77	13.87	13.62	13.85
6584	NYSE	KT	Fri, Aug 31, 2018	13.75	13.82	13.62	13.81
6583	NYSE	KT	Thu, Aug 30, 2018	13.84	13.84	13.75	13.77
6582	NYSE	KT	Wed, Aug 29, 2018	13.78	13.95	13.73	13.85
6581	NYSE	KT	Tue, Aug 28, 2018	13.68	13.79	13.62	13.78
6580	NYSE	KT	Mon, Aug 27, 2018	13.53	13.77	13.53	13.65
6579	NYSE	KT	Fri, Aug 24, 2018	13.51	13.58	13.45	13.54
6578	NYSE	KT	Thu, Aug 23, 2018	13.40	13.44	13.32	13.41
6577	NYSE	KT	Wed, Aug 22, 2018	13.42	13.47	13.29	13.37
6576	NYSE	KT	Tue, Aug 21, 2018	13.46	13.53	13.42	13.44
6575	NYSE	KT	Mon, Aug 20, 2018	13.50	13.52	13.40	13.45
6574	NYSE	KT	Fri, Aug 17, 2018	13.52	13.74	13.42	13.44
6573	NYSE	KT	Thu, Aug 16, 2018	13.36	13.62	13.22	13.56
6572	NYSE	KT	Wed, Aug 15, 2018	13.32	13.33	13.24	13.25
6571	NYSE	KT	Tue, Aug 14, 2018	13.43	13.60	13.36	13.44
6570	NYSE	KT	Mon, Aug 13, 2018	13.39	13.39	13.11	13.33
6569	NYSE	KT	Fri, Aug 10, 2018	13.70	13.72	13.29	13.42
6568	NYSE	KT	Thu, Aug 9, 2018	14.01	14.01	13.83	13.85
6567	NYSE	KT	Wed, Aug 8, 2018	14.14	14.14	13.94	13.99
6566	NYSE	KT	Tue, Aug 7, 2018	13.70	13.89	13.50	13.86
6565	NYSE	KT	Mon, Aug 6, 2018	14.20	14.20	13.60	13.86
6564	NYSE	KT	Fri, Aug 3, 2018	14.23	14.68	14.16	14.49
6563	NYSE	KT	Thu, Aug 2, 2018	14.04	14.18	13.82	14.09
6562	NYSE	KT	Wed, Aug 1, 2018	13.73	14.19	13.63	14.01
6561	NYSE	KT	Tue, Jul 31, 2018	13.44	13.70	13.35	13.70
6560	NYSE	KT	Mon, Jul 30, 2018	13.53	14.34	13.41	13.48
6559	NYSE	KT	Fri, Jul 27, 2018	13.21	13.25	13.10	13.23
6558	NYSE	KT	Thu, Jul 26, 2018	13.05	13.19	12.92	13.12
6557	NYSE	KT	Wed, Jul 25, 2018	13.05	13.23	13.05	13.15
6556	NYSE	KT	Tue, Jul 24, 2018	13.08	13.13	12.94	13.05
6555	NYSE	KT	Mon, Jul 23, 2018	12.69	12.95	12.57	12.91
6554	NYSE	KT	Fri, Jul 20, 2018	12.81	13.06	12.72	12.84
6553	NYSE	KT	Thu, Jul 19, 2018	12.72	12.81	12.55	12.75
6552	NYSE	KT	Wed, Jul 18, 2018	13.20	13.20	12.83	12.98
6551	NYSE	KT	Tue, Jul 17, 2018	13.38	13.39	13.21	13.24
6550	NYSE	KT	Mon, Jul 16, 2018	13.36	13.48	13.28	13.42
6549	NYSE	KT	Fri, Jul 13, 2018	13.22	13.55	13.22	13.47
6548	NYSE	KT	Thu, Jul 12, 2018	13.66	13.66	13.38	13.49
6547	NYSE	KT	Wed, Jul 11, 2018	13.45	13.71	13.43	13.63
6546	NYSE	KT	Tue, Jul 10, 2018	13.32	13.49	13.11	13.46
6545	NYSE	KT	Mon, Jul 9, 2018	13.33	13.37	13.23	13.32
6544	NYSE	KT	Fri, Jul 6, 2018	13.19	13.32	13.19	13.27
6543	NYSE	KT	Thu, Jul 5, 2018	13.05	13.18	12.83	13.12
6542	NYSE	KT	Tue, Jul 3, 2018	13.16	13.27	13.11	13.18
6541	NYSE	KT	Mon, Jul 2, 2018	13.11	13.25	13.04	13.17
6540	NYSE	KT	Fri, Jun 29, 2018	13.31	13.36	13.20	13.28
6539	NYSE	KT	Thu, Jun 28, 2018	13.20	13.24	13.10	13.21
6538	NYSE	KT	Wed, Jun 27, 2018	13.20	13.25	13.09	13.16
6537	NYSE	KT	Tue, Jun 26, 2018	13.37	13.37	13.19	13.25
6536	NYSE	KT	Mon, Jun 25, 2018	13.33	13.41	13.18	13.33
6535	NYSE	KT	Fri, Jun 22, 2018	13.14	13.41	13.07	13.38
6534	NYSE	KT	Thu, Jun 21, 2018	13.60	13.60	13.04	13.08
6533	NYSE	KT	Wed, Jun 20, 2018	14.01	14.01	13.77	13.80
6532	NYSE	KT	Tue, Jun 19, 2018	13.93	13.96	13.74	13.86
6531	NYSE	KT	Mon, Jun 18, 2018	13.95	14.05	13.82	14.03
6530	NYSE	KT	Fri, Jun 15, 2018	14.12	14.17	13.95	13.99
6529	NYSE	KT	Thu, Jun 14, 2018	14.07	14.11	13.90	14.10
6528	NYSE	KT	Wed, Jun 13, 2018	14.25	14.25	14.02	14.19
6527	NYSE	KT	Tue, Jun 12, 2018	14.02	14.33	14.01	14.25
6526	NYSE	KT	Mon, Jun 11, 2018	13.97	14.03	13.59	14.01
6525	NYSE	KT	Fri, Jun 8, 2018	13.92	14.06	13.86	14.01
6524	NYSE	KT	Thu, Jun 7, 2018	13.63	13.97	13.59	13.95
6523	NYSE	KT	Wed, Jun 6, 2018	13.57	13.81	13.55	13.77
6522	NYSE	KT	Tue, Jun 5, 2018	13.37	13.57	13.32	13.55
6521	NYSE	KT	Mon, Jun 4, 2018	13.22	13.34	13.18	13.33
6520	NYSE	KT	Fri, Jun 1, 2018	13.16	13.16	13.03	13.14
6519	NYSE	KT	Thu, May 31, 2018	13.05	13.09	12.97	13.05
6518	NYSE	KT	Wed, May 30, 2018	13.09	13.16	12.97	13.15
6517	NYSE	KT	Tue, May 29, 2018	13.07	13.13	12.92	13.07
6516	NYSE	KT	Fri, May 25, 2018	13.07	13.24	13.06	13.22
6515	NYSE	KT	Thu, May 24, 2018	13.11	13.12	12.97	13.07
6514	NYSE	KT	Wed, May 23, 2018	13.08	13.22	13.01	13.10
6513	NYSE	KT	Tue, May 22, 2018	13.12	13.24	12.95	13.12
6512	NYSE	KT	Mon, May 21, 2018	13.00	13.04	12.95	12.99
6511	NYSE	KT	Fri, May 18, 2018	13.24	13.24	12.96	13.01
6510	NYSE	KT	Thu, May 17, 2018	13.03	13.03	12.93	12.99
6509	NYSE	KT	Wed, May 16, 2018	13.08	13.13	12.89	12.98
6508	NYSE	KT	Tue, May 15, 2018	13.19	13.19	13.08	13.14
6507	NYSE	KT	Mon, May 14, 2018	13.11	13.27	13.11	13.18
6506	NYSE	KT	Fri, May 11, 2018	13.50	13.50	13.05	13.11
6505	NYSE	KT	Thu, May 10, 2018	13.43	13.53	13.27	13.50
6504	NYSE	KT	Wed, May 9, 2018	13.53	13.53	13.38	13.50
6503	NYSE	KT	Tue, May 8, 2018	13.46	13.46	13.13	13.38
6502	NYSE	KT	Mon, May 7, 2018	13.35	13.66	13.35	13.54
6501	NYSE	KT	Fri, May 4, 2018	13.50	13.61	13.27	13.45
6500	NYSE	KT	Thu, May 3, 2018	13.44	13.65	13.11	13.64
6499	NYSE	KT	Wed, May 2, 2018	13.23	13.41	13.23	13.37
6498	NYSE	KT	Tue, May 1, 2018	13.46	13.46	13.22	13.35
6497	NYSE	KT	Mon, Apr 30, 2018	13.57	13.63	13.41	13.43
6496	NYSE	KT	Fri, Apr 27, 2018	13.50	13.64	13.43	13.63
6495	NYSE	KT	Thu, Apr 26, 2018	13.33	13.45	13.27	13.42
6494	NYSE	KT	Wed, Apr 25, 2018	13.34	13.41	13.15	13.27
6493	NYSE	KT	Tue, Apr 24, 2018	13.38	13.57	13.19	13.38
6492	NYSE	KT	Mon, Apr 23, 2018	13.22	13.38	13.21	13.30
6491	NYSE	KT	Fri, Apr 20, 2018	13.25	13.33	13.22	13.24
6490	NYSE	KT	Thu, Apr 19, 2018	13.33	13.35	13.20	13.27
6489	NYSE	KT	Wed, Apr 18, 2018	13.45	13.45	13.27	13.37
6488	NYSE	KT	Tue, Apr 17, 2018	13.40	13.47	13.23	13.38
6487	NYSE	KT	Mon, Apr 16, 2018	13.40	13.57	13.36	13.46
6486	NYSE	KT	Fri, Apr 13, 2018	13.53	13.53	13.27	13.31
6485	NYSE	KT	Thu, Apr 12, 2018	13.94	13.94	13.53	13.53
6484	NYSE	KT	Wed, Apr 11, 2018	14.07	14.13	14.02	14.03
6483	NYSE	KT	Tue, Apr 10, 2018	14.05	14.14	13.99	14.13
6482	NYSE	KT	Mon, Apr 9, 2018	13.96	14.06	13.91	14.00
6481	NYSE	KT	Fri, Apr 6, 2018	13.92	14.00	13.80	13.88
6480	NYSE	KT	Thu, Apr 5, 2018	14.02	14.10	13.89	13.96
6479	NYSE	KT	Wed, Apr 4, 2018	13.84	14.03	13.80	13.99
6478	NYSE	KT	Tue, Apr 3, 2018	13.90	14.12	13.89	14.08
6477	NYSE	KT	Mon, Apr 2, 2018	13.69	13.82	13.65	13.77
6476	NYSE	KT	Thu, Mar 29, 2018	13.50	13.75	13.44	13.70
6475	NYSE	KT	Wed, Mar 28, 2018	13.44	13.46	13.28	13.41
6474	NYSE	KT	Tue, Mar 27, 2018	13.35	13.54	13.31	13.37
6473	NYSE	KT	Mon, Mar 26, 2018	13.11	13.31	13.04	13.31
6472	NYSE	KT	Fri, Mar 23, 2018	13.14	13.22	13.00	13.00
6471	NYSE	KT	Thu, Mar 22, 2018	13.24	13.27	13.01	13.14
6470	NYSE	KT	Wed, Mar 21, 2018	13.40	13.45	13.25	13.34
6469	NYSE	KT	Tue, Mar 20, 2018	13.53	13.59	13.40	13.44
6468	NYSE	KT	Mon, Mar 19, 2018	13.59	13.63	13.42	13.51
6467	NYSE	KT	Fri, Mar 16, 2018	13.46	13.66	13.42	13.60
6466	NYSE	KT	Thu, Mar 15, 2018	13.50	13.68	13.45	13.48
6465	NYSE	KT	Wed, Mar 14, 2018	13.54	13.64	13.47	13.53
6464	NYSE	KT	Tue, Mar 13, 2018	13.51	13.59	13.40	13.48
6463	NYSE	KT	Mon, Mar 12, 2018	13.70	13.73	13.54	13.67
6462	NYSE	KT	Fri, Mar 9, 2018	13.53	13.68	13.53	13.68
6461	NYSE	KT	Thu, Mar 8, 2018	13.44	13.49	13.38	13.44
6460	NYSE	KT	Wed, Mar 7, 2018	13.44	13.49	13.34	13.46
6459	NYSE	KT	Tue, Mar 6, 2018	13.57	13.58	13.38	13.45
6458	NYSE	KT	Mon, Mar 5, 2018	13.36	13.44	13.28	13.40
6457	NYSE	KT	Fri, Mar 2, 2018	13.28	13.40	13.25	13.36
6456	NYSE	KT	Thu, Mar 1, 2018	13.31	13.37	13.27	13.34
6455	NYSE	KT	Wed, Feb 28, 2018	13.32	13.40	13.10	13.28
6454	NYSE	KT	Tue, Feb 27, 2018	13.47	13.50	13.39	13.44
6453	NYSE	KT	Mon, Feb 26, 2018	13.45	13.50	13.35	13.47
6452	NYSE	KT	Fri, Feb 23, 2018	13.44	13.49	13.40	13.46
6451	NYSE	KT	Thu, Feb 22, 2018	13.50	13.78	13.37	13.40
6450	NYSE	KT	Wed, Feb 21, 2018	13.37	13.59	13.33	13.45
6449	NYSE	KT	Tue, Feb 20, 2018	13.13	13.41	13.10	13.37
6448	NYSE	KT	Fri, Feb 16, 2018	12.99	13.29	12.95	13.24
6447	NYSE	KT	Thu, Feb 15, 2018	13.21	13.37	13.01	13.10
6446	NYSE	KT	Wed, Feb 14, 2018	13.01	13.14	12.99	13.10
6445	NYSE	KT	Tue, Feb 13, 2018	12.89	13.03	12.86	13.00
6444	NYSE	KT	Mon, Feb 12, 2018	12.74	12.99	12.70	12.90
6443	NYSE	KT	Fri, Feb 9, 2018	13.38	13.38	12.86	13.10
6442	NYSE	KT	Thu, Feb 8, 2018	13.71	13.78	13.33	13.33
6441	NYSE	KT	Wed, Feb 7, 2018	13.89	13.98	13.72	13.72
6440	NYSE	KT	Tue, Feb 6, 2018	14.27	14.54	13.91	13.92
6439	NYSE	KT	Mon, Feb 5, 2018	14.85	14.97	14.70	14.78
6438	NYSE	KT	Fri, Feb 2, 2018	14.97	15.04	14.75	14.81
6437	NYSE	KT	Thu, Feb 1, 2018	14.95	15.18	14.92	15.13
6436	NYSE	KT	Wed, Jan 31, 2018	14.66	14.97	14.66	14.95
6435	NYSE	KT	Tue, Jan 30, 2018	15.22	15.23	14.74	15.12
6434	NYSE	KT	Mon, Jan 29, 2018	15.76	15.80	15.26	15.34
6433	NYSE	KT	Fri, Jan 26, 2018	15.88	16.00	15.74	15.76
6432	NYSE	KT	Thu, Jan 25, 2018	16.00	16.06	15.87	15.99
6431	NYSE	KT	Wed, Jan 24, 2018	15.93	16.10	15.91	16.00
6430	NYSE	KT	Tue, Jan 23, 2018	15.88	15.95	15.69	15.89
6429	NYSE	KT	Mon, Jan 22, 2018	15.85	15.88	15.67	15.88
6428	NYSE	KT	Fri, Jan 19, 2018	15.82	15.97	15.76	15.85
6427	NYSE	KT	Thu, Jan 18, 2018	15.72	16.03	15.66	15.70
6426	NYSE	KT	Wed, Jan 17, 2018	15.78	16.08	15.78	16.01
6425	NYSE	KT	Tue, Jan 16, 2018	15.83	15.87	15.62	15.82
6424	NYSE	KT	Fri, Jan 12, 2018	15.87	15.88	15.74	15.88
6423	NYSE	KT	Thu, Jan 11, 2018	15.44	15.89	15.44	15.80
6422	NYSE	KT	Wed, Jan 10, 2018	15.90	15.99	15.79	15.83
6421	NYSE	KT	Tue, Jan 9, 2018	16.06	16.12	15.98	15.98
6420	NYSE	KT	Mon, Jan 8, 2018	15.84	16.05	15.80	15.87
6419	NYSE	KT	Fri, Jan 5, 2018	15.83	15.97	15.68	15.88
6418	NYSE	KT	Thu, Jan 4, 2018	15.54	15.62	15.37	15.59
6417	NYSE	KT	Wed, Jan 3, 2018	15.60	15.68	15.50	15.58
6416	NYSE	KT	Tue, Jan 2, 2018	15.66	15.78	15.60	15.76
6415	NYSE	KT	Fri, Dec 29, 2017	15.63	15.72	15.31	15.61
6414	NYSE	KT	Thu, Dec 28, 2017	15.75	15.84	15.42	15.55
6413	NYSE	KT	Wed, Dec 27, 2017	15.66	15.99	15.64	15.78
6412	NYSE	KT	Tue, Dec 26, 2017	15.70	15.81	15.70	15.73
6411	NYSE	KT	Fri, Dec 22, 2017	15.50	15.67	15.46	15.65
6410	NYSE	KT	Thu, Dec 21, 2017	15.90	15.90	15.56	15.59
6409	NYSE	KT	Wed, Dec 20, 2017	15.56	15.62	15.54	15.59
6408	NYSE	KT	Tue, Dec 19, 2017	15.59	15.70	15.44	15.47
6407	NYSE	KT	Mon, Dec 18, 2017	15.73	15.78	15.60	15.66
6406	NYSE	KT	Fri, Dec 15, 2017	15.50	15.74	15.47	15.64
6405	NYSE	KT	Thu, Dec 14, 2017	15.45	15.49	15.30	15.36
6404	NYSE	KT	Wed, Dec 13, 2017	15.53	15.58	15.36	15.45
6403	NYSE	KT	Tue, Dec 12, 2017	15.35	15.53	15.29	15.50
6402	NYSE	KT	Mon, Dec 11, 2017	15.45	15.56	15.38	15.49
6401	NYSE	KT	Fri, Dec 8, 2017	15.36	15.36	15.19	15.31
6400	NYSE	KT	Thu, Dec 7, 2017	15.66	15.73	15.58	15.66
6399	NYSE	KT	Wed, Dec 6, 2017	15.65	15.75	15.51	15.62
6398	NYSE	KT	Tue, Dec 5, 2017	15.86	16.01	15.73	15.77
6397	NYSE	KT	Mon, Dec 4, 2017	15.53	15.79	15.51	15.74
6396	NYSE	KT	Fri, Dec 1, 2017	15.25	15.44	15.23	15.39
6395	NYSE	KT	Thu, Nov 30, 2017	15.17	15.62	15.17	15.60
6394	NYSE	KT	Wed, Nov 29, 2017	15.08	15.24	15.00	15.12
6393	NYSE	KT	Tue, Nov 28, 2017	14.70	15.05	14.63	15.02
6392	NYSE	KT	Mon, Nov 27, 2017	14.80	14.88	14.64	14.86
6391	NYSE	KT	Fri, Nov 24, 2017	14.93	14.93	14.65	14.80
6390	NYSE	KT	Wed, Nov 22, 2017	14.39	14.79	14.39	14.75
6389	NYSE	KT	Tue, Nov 21, 2017	14.26	14.28	14.19	14.25
6388	NYSE	KT	Mon, Nov 20, 2017	14.18	14.30	14.16	14.20
6387	NYSE	KT	Fri, Nov 17, 2017	14.37	14.42	14.22	14.31
6386	NYSE	KT	Thu, Nov 16, 2017	14.22	14.31	14.15	14.26
6385	NYSE	KT	Wed, Nov 15, 2017	14.01	14.37	14.00	14.20
6384	NYSE	KT	Tue, Nov 14, 2017	13.94	14.01	13.86	14.00
6383	NYSE	KT	Mon, Nov 13, 2017	14.18	14.19	13.88	13.91
6382	NYSE	KT	Fri, Nov 10, 2017	14.22	14.38	14.16	14.33
6381	NYSE	KT	Thu, Nov 9, 2017	14.05	14.29	14.04	14.23
6380	NYSE	KT	Wed, Nov 8, 2017	14.11	14.19	14.02	14.17
6379	NYSE	KT	Tue, Nov 7, 2017	14.06	14.17	14.02	14.10
6378	NYSE	KT	Mon, Nov 6, 2017	14.05	14.18	14.01	14.10
6377	NYSE	KT	Fri, Nov 3, 2017	14.09	14.17	14.05	14.08
6376	NYSE	KT	Thu, Nov 2, 2017	14.05	14.15	14.04	14.06
6375	NYSE	KT	Wed, Nov 1, 2017	14.40	14.41	13.91	14.13
6374	NYSE	KT	Tue, Oct 31, 2017	14.37	14.64	14.33	14.39
6373	NYSE	KT	Mon, Oct 30, 2017	14.12	14.22	14.04	14.18
6372	NYSE	KT	Fri, Oct 27, 2017	14.17	14.18	14.04	14.12
6371	NYSE	KT	Thu, Oct 26, 2017	14.08	14.14	14.04	14.04
6370	NYSE	KT	Wed, Oct 25, 2017	14.20	14.20	14.02	14.07
6369	NYSE	KT	Tue, Oct 24, 2017	14.35	14.41	14.28	14.32
6368	NYSE	KT	Mon, Oct 23, 2017	14.35	14.44	14.20	14.28
6367	NYSE	KT	Fri, Oct 20, 2017	14.50	14.50	14.32	14.35
6366	NYSE	KT	Thu, Oct 19, 2017	14.51	14.54	14.39	14.50
6365	NYSE	KT	Wed, Oct 18, 2017	14.55	14.57	14.45	14.51
6364	NYSE	KT	Tue, Oct 17, 2017	14.77	14.82	14.43	14.61
6363	NYSE	KT	Mon, Oct 16, 2017	14.75	14.95	14.66	14.83
6362	NYSE	KT	Fri, Oct 13, 2017	14.59	14.65	14.55	14.57
6361	NYSE	KT	Thu, Oct 12, 2017	14.36	14.51	14.31	14.43
6360	NYSE	KT	Wed, Oct 11, 2017	14.15	14.42	14.12	14.42
6359	NYSE	KT	Tue, Oct 10, 2017	13.88	14.21	13.77	14.21
6358	NYSE	KT	Mon, Oct 9, 2017	14.04	14.04	13.86	13.90
6357	NYSE	KT	Fri, Oct 6, 2017	14.02	14.22	13.94	13.98
6356	NYSE	KT	Thu, Oct 5, 2017	14.00	14.05	13.95	14.01
6355	NYSE	KT	Wed, Oct 4, 2017	14.12	14.15	13.92	13.95
6354	NYSE	KT	Tue, Oct 3, 2017	14.10	14.16	13.99	14.00
6353	NYSE	KT	Mon, Oct 2, 2017	13.91	14.02	13.90	14.01
6352	NYSE	KT	Fri, Sep 29, 2017	14.11	14.17	13.84	13.87
6351	NYSE	KT	Thu, Sep 28, 2017	14.17	14.21	14.08	14.10
6350	NYSE	KT	Wed, Sep 27, 2017	14.16	14.24	14.08	14.15
6349	NYSE	KT	Tue, Sep 26, 2017	14.13	14.25	14.02	14.16
6348	NYSE	KT	Mon, Sep 25, 2017	14.28	14.33	14.06	14.13
6347	NYSE	KT	Fri, Sep 22, 2017	14.25	14.34	14.19	14.33
6346	NYSE	KT	Thu, Sep 21, 2017	14.10	14.36	14.06	14.31
6345	NYSE	KT	Wed, Sep 20, 2017	13.95	14.23	13.90	14.13
6344	NYSE	KT	Tue, Sep 19, 2017	14.20	14.27	13.89	13.98
6343	NYSE	KT	Mon, Sep 18, 2017	14.30	14.40	14.10	14.20
6342	NYSE	KT	Fri, Sep 15, 2017	14.50	14.53	14.23	14.33
6341	NYSE	KT	Thu, Sep 14, 2017	14.59	14.61	14.32	14.39
6340	NYSE	KT	Wed, Sep 13, 2017	15.15	15.15	14.78	14.78
6339	NYSE	KT	Tue, Sep 12, 2017	15.18	15.23	15.04	15.17
6338	NYSE	KT	Mon, Sep 11, 2017	15.27	15.34	15.04	15.17
6337	NYSE	KT	Fri, Sep 8, 2017	15.31	15.35	15.01	15.14
6336	NYSE	KT	Thu, Sep 7, 2017	15.41	15.43	15.27	15.31
6335	NYSE	KT	Wed, Sep 6, 2017	15.33	15.41	15.23	15.27
6334	NYSE	KT	Tue, Sep 5, 2017	15.83	15.83	15.22	15.32
6333	NYSE	KT	Fri, Sep 1, 2017	16.49	16.62	16.19	16.22
6332	NYSE	KT	Thu, Aug 31, 2017	16.47	16.49	16.32	16.49
6331	NYSE	KT	Wed, Aug 30, 2017	16.70	16.74	16.50	16.56
6330	NYSE	KT	Tue, Aug 29, 2017	16.91	17.07	16.73	16.74
6329	NYSE	KT	Mon, Aug 28, 2017	16.95	17.18	16.90	17.16
6328	NYSE	KT	Fri, Aug 25, 2017	16.82	17.06	16.74	16.94
6327	NYSE	KT	Thu, Aug 24, 2017	16.60	16.86	16.60	16.76
6326	NYSE	KT	Wed, Aug 23, 2017	16.55	16.61	16.50	16.54
6325	NYSE	KT	Tue, Aug 22, 2017	16.75	16.84	16.59	16.66
6324	NYSE	KT	Mon, Aug 21, 2017	16.50	16.54	16.28	16.48
6323	NYSE	KT	Fri, Aug 18, 2017	16.76	16.77	16.53	16.55
6322	NYSE	KT	Thu, Aug 17, 2017	17.08	17.09	16.73	16.76
6321	NYSE	KT	Wed, Aug 16, 2017	17.05	17.22	17.00	17.19
6320	NYSE	KT	Tue, Aug 15, 2017	17.26	17.29	17.03	17.04
6319	NYSE	KT	Mon, Aug 14, 2017	17.01	17.25	16.96	17.14
6318	NYSE	KT	Fri, Aug 11, 2017	16.38	17.04	16.10	16.93
6317	NYSE	KT	Thu, Aug 10, 2017	17.20	17.26	17.02	17.13
6316	NYSE	KT	Wed, Aug 9, 2017	17.62	17.62	17.38	17.54
6315	NYSE	KT	Tue, Aug 8, 2017	17.92	17.95	17.67	17.71
6314	NYSE	KT	Mon, Aug 7, 2017	17.98	18.04	17.85	18.03
6313	NYSE	KT	Fri, Aug 4, 2017	17.99	18.02	17.82	18.02
6312	NYSE	KT	Thu, Aug 3, 2017	18.39	18.39	17.88	17.99
6311	NYSE	KT	Wed, Aug 2, 2017	18.40	18.49	18.34	18.41
6310	NYSE	KT	Tue, Aug 1, 2017	18.35	18.50	18.10	18.49
6309	NYSE	KT	Mon, Jul 31, 2017	18.57	18.61	18.08	18.19
6308	NYSE	KT	Fri, Jul 28, 2017	18.39	18.82	18.16	18.60
6307	NYSE	KT	Thu, Jul 27, 2017	18.26	18.53	18.26	18.51
6306	NYSE	KT	Wed, Jul 26, 2017	18.18	18.22	18.05	18.17
6305	NYSE	KT	Tue, Jul 25, 2017	17.88	18.08	17.87	18.06
6304	NYSE	KT	Mon, Jul 24, 2017	17.85	17.97	17.80	17.87
6303	NYSE	KT	Fri, Jul 21, 2017	17.53	17.99	17.49	17.84
6302	NYSE	KT	Thu, Jul 20, 2017	17.34	17.66	17.28	17.38
6301	NYSE	KT	Wed, Jul 19, 2017	17.22	17.37	17.15	17.29
6300	NYSE	KT	Tue, Jul 18, 2017	17.11	17.27	17.10	17.23
6299	NYSE	KT	Mon, Jul 17, 2017	17.02	17.18	16.95	17.15
6298	NYSE	KT	Fri, Jul 14, 2017	16.69	17.03	16.69	16.99
6297	NYSE	KT	Thu, Jul 13, 2017	16.46	16.62	16.33	16.59
6296	NYSE	KT	Wed, Jul 12, 2017	16.53	16.66	16.40	16.48
6295	NYSE	KT	Tue, Jul 11, 2017	16.57	16.57	16.39	16.43
6294	NYSE	KT	Mon, Jul 10, 2017	16.58	16.73	16.49	16.62
6293	NYSE	KT	Fri, Jul 7, 2017	16.55	16.58	16.44	16.54
6292	NYSE	KT	Thu, Jul 6, 2017	16.76	16.80	16.46	16.50
6291	NYSE	KT	Wed, Jul 5, 2017	17.13	17.17	16.69	17.11
6290	NYSE	KT	Mon, Jul 3, 2017	17.15	17.31	17.15	17.28
6289	NYSE	KT	Fri, Jun 30, 2017	16.80	16.80	16.50	16.64
6288	NYSE	KT	Thu, Jun 29, 2017	16.63	16.63	16.47	16.60
6287	NYSE	KT	Wed, Jun 28, 2017	16.68	16.77	16.56	16.74
6286	NYSE	KT	Tue, Jun 27, 2017	16.34	16.62	16.34	16.50
6285	NYSE	KT	Mon, Jun 26, 2017	16.19	16.32	16.15	16.29
6284	NYSE	KT	Fri, Jun 23, 2017	16.45	16.45	16.19	16.24
6283	NYSE	KT	Thu, Jun 22, 2017	16.56	16.56	16.39	16.45
6282	NYSE	KT	Wed, Jun 21, 2017	16.15	16.38	16.13	16.31
6281	NYSE	KT	Tue, Jun 20, 2017	16.27	16.33	16.11	16.27
6280	NYSE	KT	Mon, Jun 19, 2017	16.17	16.35	16.15	16.25
6279	NYSE	KT	Fri, Jun 16, 2017	15.87	16.12	15.87	16.11
6278	NYSE	KT	Thu, Jun 15, 2017	15.95	16.11	15.80	16.05
6277	NYSE	KT	Wed, Jun 14, 2017	16.34	16.34	16.02	16.09
6276	NYSE	KT	Tue, Jun 13, 2017	16.22	16.40	16.18	16.29
6275	NYSE	KT	Mon, Jun 12, 2017	16.06	16.08	15.89	16.07
6274	NYSE	KT	Fri, Jun 9, 2017	16.43	16.50	16.14	16.17
6273	NYSE	KT	Thu, Jun 8, 2017	16.50	16.52	16.30	16.35
6272	NYSE	KT	Wed, Jun 7, 2017	16.65	16.65	16.45	16.56
6271	NYSE	KT	Tue, Jun 6, 2017	16.68	16.81	16.59	16.70
6270	NYSE	KT	Mon, Jun 5, 2017	16.76	16.76	16.49	16.60
6269	NYSE	KT	Fri, Jun 2, 2017	16.72	16.89	16.19	16.88
6268	NYSE	KT	Thu, Jun 1, 2017	16.76	16.84	16.58	16.82
6267	NYSE	KT	Wed, May 31, 2017	16.77	16.90	16.49	16.82
6266	NYSE	KT	Tue, May 30, 2017	16.71	16.84	16.59	16.77
6265	NYSE	KT	Fri, May 26, 2017	16.68	16.81	16.61	16.76
6264	NYSE	KT	Thu, May 25, 2017	16.58	16.78	16.49	16.75
6263	NYSE	KT	Wed, May 24, 2017	16.30	16.48	16.26	16.42
6262	NYSE	KT	Tue, May 23, 2017	16.29	16.56	16.25	16.38
6261	NYSE	KT	Mon, May 22, 2017	16.15	16.21	16.03	16.20
6260	NYSE	KT	Fri, May 19, 2017	16.00	16.19	15.89	16.14
6259	NYSE	KT	Thu, May 18, 2017	15.47	16.07	15.47	15.95
6258	NYSE	KT	Wed, May 17, 2017	15.81	15.82	15.72	15.75
6257	NYSE	KT	Tue, May 16, 2017	15.86	15.91	15.79	15.88
6256	NYSE	KT	Mon, May 15, 2017	15.84	15.95	15.77	15.86
6255	NYSE	KT	Fri, May 12, 2017	15.66	16.01	15.61	15.86
6254	NYSE	KT	Thu, May 11, 2017	15.93	15.97	15.47	15.63
6253	NYSE	KT	Wed, May 10, 2017	16.06	16.10	15.89	15.98
6252	NYSE	KT	Tue, May 9, 2017	16.01	16.26	15.98	16.05
6251	NYSE	KT	Mon, May 8, 2017	16.02	16.37	15.85	15.97
6250	NYSE	KT	Fri, May 5, 2017	15.64	15.84	15.64	15.79
6249	NYSE	KT	Thu, May 4, 2017	16.20	16.21	15.62	15.66
6248	NYSE	KT	Wed, May 3, 2017	16.42	16.55	16.19	16.21
6247	NYSE	KT	Tue, May 2, 2017	16.43	16.49	16.33	16.44
6246	NYSE	KT	Mon, May 1, 2017	16.62	16.65	16.26	16.27
6245	NYSE	KT	Fri, Apr 28, 2017	16.55	16.85	16.54	16.59
6244	NYSE	KT	Thu, Apr 27, 2017	16.03	16.06	15.81	15.82
6243	NYSE	KT	Wed, Apr 26, 2017	16.00	16.09	16.00	16.04
6242	NYSE	KT	Tue, Apr 25, 2017	16.17	16.19	16.05	16.08
6241	NYSE	KT	Mon, Apr 24, 2017	16.24	16.45	16.12	16.14
6240	NYSE	KT	Fri, Apr 21, 2017	16.07	16.18	16.01	16.12
6239	NYSE	KT	Thu, Apr 20, 2017	16.14	16.14	16.04	16.05
6238	NYSE	KT	Wed, Apr 19, 2017	16.31	16.33	16.09	16.09
6237	NYSE	KT	Tue, Apr 18, 2017	16.24	16.26	16.04	16.25
6236	NYSE	KT	Mon, Apr 17, 2017	16.19	16.34	16.07	16.31
6235	NYSE	KT	Thu, Apr 13, 2017	16.12	16.21	16.07	16.09
6234	NYSE	KT	Wed, Apr 12, 2017	15.96	16.11	15.91	16.08
6233	NYSE	KT	Tue, Apr 11, 2017	16.32	16.33	16.04	16.14
6232	NYSE	KT	Mon, Apr 10, 2017	16.67	16.70	16.52	16.59
6231	NYSE	KT	Fri, Apr 7, 2017	16.84	16.84	16.68	16.73
6230	NYSE	KT	Thu, Apr 6, 2017	16.48	16.96	16.48	16.81
6229	NYSE	KT	Wed, Apr 5, 2017	16.55	16.93	16.55	16.88
6228	NYSE	KT	Tue, Apr 4, 2017	17.05	17.08	16.82	16.90
6227	NYSE	KT	Mon, Apr 3, 2017	16.82	17.20	16.80	17.11
6226	NYSE	KT	Fri, Mar 31, 2017	16.75	16.90	16.63	16.83
6225	NYSE	KT	Thu, Mar 30, 2017	16.76	16.83	16.65	16.81
6224	NYSE	KT	Wed, Mar 29, 2017	16.80	16.89	16.64	16.81
6223	NYSE	KT	Tue, Mar 28, 2017	16.79	17.12	16.63	17.01
6222	NYSE	KT	Mon, Mar 27, 2017	16.76	17.15	16.76	17.10
6221	NYSE	KT	Fri, Mar 24, 2017	17.09	17.12	16.95	17.02
6220	NYSE	KT	Thu, Mar 23, 2017	17.11	17.24	17.08	17.09
6219	NYSE	KT	Wed, Mar 22, 2017	16.98	17.02	16.87	16.99
6218	NYSE	KT	Tue, Mar 21, 2017	16.78	17.18	16.78	16.94
6217	NYSE	KT	Mon, Mar 20, 2017	16.89	17.15	16.74	17.06
6216	NYSE	KT	Fri, Mar 17, 2017	16.83	17.02	16.51	16.79
6215	NYSE	KT	Thu, Mar 16, 2017	16.88	17.16	16.76	16.95
6214	NYSE	KT	Wed, Mar 15, 2017	16.40	16.77	15.83	16.66
6213	NYSE	KT	Tue, Mar 14, 2017	15.79	16.58	15.79	16.45
6212	NYSE	KT	Mon, Mar 13, 2017	16.75	16.75	16.33	16.51
6211	NYSE	KT	Fri, Mar 10, 2017	16.50	16.60	16.36	16.54
6210	NYSE	KT	Thu, Mar 9, 2017	16.50	16.55	16.30	16.48
6209	NYSE	KT	Wed, Mar 8, 2017	16.08	16.50	16.08	16.50
6208	NYSE	KT	Tue, Mar 7, 2017	15.96	15.96	15.76	15.96
6207	NYSE	KT	Mon, Mar 6, 2017	15.93	16.02	15.81	15.96
6206	NYSE	KT	Fri, Mar 3, 2017	15.91	16.02	15.75	16.02
6205	NYSE	KT	Thu, Mar 2, 2017	15.90	15.97	15.79	15.92
6204	NYSE	KT	Wed, Mar 1, 2017	16.05	16.53	15.97	16.04
6203	NYSE	KT	Tue, Feb 28, 2017	15.86	16.02	15.80	16.00
6202	NYSE	KT	Mon, Feb 27, 2017	15.80	15.98	15.78	15.89
6201	NYSE	KT	Fri, Feb 24, 2017	15.79	15.94	15.68	15.90
6200	NYSE	KT	Thu, Feb 23, 2017	15.90	15.99	15.53	15.87
6199	NYSE	KT	Wed, Feb 22, 2017	15.56	15.76	15.46	15.73
6198	NYSE	KT	Tue, Feb 21, 2017	15.57	15.63	15.31	15.56
6197	NYSE	KT	Fri, Feb 17, 2017	15.48	15.59	15.37	15.57
6196	NYSE	KT	Thu, Feb 16, 2017	15.45	15.52	15.32	15.50
6195	NYSE	KT	Wed, Feb 15, 2017	15.33	15.61	15.33	15.47
6194	NYSE	KT	Tue, Feb 14, 2017	15.41	15.53	15.32	15.50
6193	NYSE	KT	Mon, Feb 13, 2017	15.45	15.53	15.29	15.40
6192	NYSE	KT	Fri, Feb 10, 2017	15.15	15.42	15.12	15.42
6191	NYSE	KT	Thu, Feb 9, 2017	15.45	15.54	14.84	15.06
6190	NYSE	KT	Wed, Feb 8, 2017	15.12	15.57	14.97	15.57
6189	NYSE	KT	Tue, Feb 7, 2017	15.22	15.35	15.00	15.10
6188	NYSE	KT	Mon, Feb 6, 2017	15.03	15.28	15.00	15.17
6187	NYSE	KT	Fri, Feb 3, 2017	14.93	15.03	14.86	14.98
6186	NYSE	KT	Thu, Feb 2, 2017	14.93	14.96	14.67	14.84
6185	NYSE	KT	Wed, Feb 1, 2017	14.88	15.03	14.65	14.98
6184	NYSE	KT	Tue, Jan 31, 2017	14.83	14.90	14.54	14.87
6183	NYSE	KT	Mon, Jan 30, 2017	14.57	14.66	14.50	14.55
6182	NYSE	KT	Fri, Jan 27, 2017	14.51	14.69	14.46	14.66
6181	NYSE	KT	Thu, Jan 26, 2017	14.40	14.73	14.33	14.60
6180	NYSE	KT	Wed, Jan 25, 2017	14.25	14.46	14.08	14.46
6179	NYSE	KT	Tue, Jan 24, 2017	14.36	14.66	14.25	14.31
6178	NYSE	KT	Mon, Jan 23, 2017	14.19	14.38	14.14	14.36
6177	NYSE	KT	Fri, Jan 20, 2017	14.13	14.29	14.05	14.20
6176	NYSE	KT	Thu, Jan 19, 2017	13.82	14.14	13.78	14.01
6175	NYSE	KT	Wed, Jan 18, 2017	14.09	14.15	13.89	13.95
6174	NYSE	KT	Tue, Jan 17, 2017	13.95	14.18	13.75	14.11
6173	NYSE	KT	Fri, Jan 13, 2017	14.18	14.20	14.02	14.03
6172	NYSE	KT	Thu, Jan 12, 2017	14.07	14.29	13.99	14.19
6171	NYSE	KT	Wed, Jan 11, 2017	13.86	14.06	13.76	14.02
6170	NYSE	KT	Tue, Jan 10, 2017	13.88	13.94	13.72	13.84
6169	NYSE	KT	Mon, Jan 9, 2017	13.98	13.98	13.75	13.89
6168	NYSE	KT	Fri, Jan 6, 2017	14.07	14.07	13.78	13.94
6167	NYSE	KT	Thu, Jan 5, 2017	13.86	14.17	13.63	14.05
6166	NYSE	KT	Wed, Jan 4, 2017	14.14	14.14	13.77	13.90
6165	NYSE	KT	Tue, Jan 3, 2017	14.09	14.36	14.08	14.13
6164	NYSE	KT	Fri, Dec 30, 2016	14.12	14.21	14.06	14.09
6163	NYSE	KT	Thu, Dec 29, 2016	14.05	14.13	14.00	14.11
6162	NYSE	KT	Wed, Dec 28, 2016	14.20	14.29	13.89	13.99
6161	NYSE	KT	Tue, Dec 27, 2016	14.30	14.65	14.26	14.59
6160	NYSE	KT	Fri, Dec 23, 2016	14.24	14.40	14.05	14.35
6159	NYSE	KT	Thu, Dec 22, 2016	14.23	14.40	14.12	14.32
6158	NYSE	KT	Wed, Dec 21, 2016	14.28	14.44	14.22	14.31
6157	NYSE	KT	Tue, Dec 20, 2016	14.44	14.54	14.27	14.51
6156	NYSE	KT	Mon, Dec 19, 2016	14.08	14.58	13.98	14.50
6155	NYSE	KT	Fri, Dec 16, 2016	14.02	14.11	13.91	14.08
6154	NYSE	KT	Thu, Dec 15, 2016	13.98	14.15	13.90	14.08
6153	NYSE	KT	Wed, Dec 14, 2016	14.16	14.23	13.97	14.01
6152	NYSE	KT	Tue, Dec 13, 2016	13.97	14.27	13.88	14.19
6151	NYSE	KT	Mon, Dec 12, 2016	14.21	14.41	13.86	13.96
6150	NYSE	KT	Fri, Dec 9, 2016	14.26	14.26	13.98	13.99
6149	NYSE	KT	Thu, Dec 8, 2016	14.37	14.37	14.11	14.29
6148	NYSE	KT	Wed, Dec 7, 2016	13.88	14.13	13.80	14.07
6147	NYSE	KT	Tue, Dec 6, 2016	13.88	13.98	13.79	13.92
6146	NYSE	KT	Mon, Dec 5, 2016	13.77	13.88	13.66	13.82
6145	NYSE	KT	Fri, Dec 2, 2016	13.72	13.88	13.62	13.80
6144	NYSE	KT	Thu, Dec 1, 2016	13.86	13.90	13.59	13.66
6143	NYSE	KT	Wed, Nov 30, 2016	13.93	14.23	13.87	13.87
6142	NYSE	KT	Tue, Nov 29, 2016	14.01	14.28	13.62	14.21
6141	NYSE	KT	Mon, Nov 28, 2016	14.00	14.02	13.43	13.87
6140	NYSE	KT	Fri, Nov 25, 2016	14.18	14.27	13.98	14.04
6139	NYSE	KT	Wed, Nov 23, 2016	14.42	14.66	14.11	14.11
6138	NYSE	KT	Tue, Nov 22, 2016	14.93	15.11	14.55	14.65
6137	NYSE	KT	Mon, Nov 21, 2016	15.08	15.18	14.91	15.07
6136	NYSE	KT	Fri, Nov 18, 2016	15.04	15.12	14.83	15.08
6135	NYSE	KT	Thu, Nov 17, 2016	15.08	15.17	14.85	15.01
6134	NYSE	KT	Wed, Nov 16, 2016	14.97	15.22	14.89	15.20
6133	NYSE	KT	Tue, Nov 15, 2016	14.80	15.22	14.73	15.19
6132	NYSE	KT	Mon, Nov 14, 2016	14.89	14.98	14.77	14.85
6131	NYSE	KT	Fri, Nov 11, 2016	14.99	15.22	14.75	15.10
6130	NYSE	KT	Thu, Nov 10, 2016	15.50	15.72	15.26	15.36
6129	NYSE	KT	Wed, Nov 9, 2016	15.26	15.63	15.26	15.55
6128	NYSE	KT	Tue, Nov 8, 2016	15.45	15.86	15.45	15.78
6127	NYSE	KT	Mon, Nov 7, 2016	16.00	16.07	15.84	15.85
6126	NYSE	KT	Fri, Nov 4, 2016	16.04	16.04	15.84	15.88
6125	NYSE	KT	Thu, Nov 3, 2016	15.92	16.19	15.82	15.99
6124	NYSE	KT	Wed, Nov 2, 2016	15.85	15.92	15.73	15.85
6123	NYSE	KT	Tue, Nov 1, 2016	16.12	16.41	15.70	15.85
6122	NYSE	KT	Mon, Oct 31, 2016	15.69	16.00	15.54	15.99
6121	NYSE	KT	Fri, Oct 28, 2016	16.25	16.33	15.64	15.69
6120	NYSE	KT	Thu, Oct 27, 2016	16.14	16.31	16.03	16.31
6119	NYSE	KT	Wed, Oct 26, 2016	16.16	16.17	15.77	16.10
6118	NYSE	KT	Tue, Oct 25, 2016	16.23	16.42	16.11	16.26
6117	NYSE	KT	Mon, Oct 24, 2016	16.04	16.28	15.99	16.26
6116	NYSE	KT	Fri, Oct 21, 2016	16.02	16.02	15.82	15.97
6115	NYSE	KT	Thu, Oct 20, 2016	16.00	16.02	15.84	16.01
6114	NYSE	KT	Wed, Oct 19, 2016	15.99	16.05	15.94	16.01
6113	NYSE	KT	Tue, Oct 18, 2016	16.03	16.10	15.90	15.91
6112	NYSE	KT	Mon, Oct 17, 2016	15.86	15.92	15.65	15.82
6111	NYSE	KT	Fri, Oct 14, 2016	15.88	15.90	15.75	15.84
6110	NYSE	KT	Thu, Oct 13, 2016	15.59	15.83	15.52	15.80
6109	NYSE	KT	Wed, Oct 12, 2016	15.75	15.92	15.65	15.88
6108	NYSE	KT	Tue, Oct 11, 2016	15.74	15.82	15.57	15.70
6107	NYSE	KT	Mon, Oct 10, 2016	15.72	15.92	15.69	15.80
6106	NYSE	KT	Fri, Oct 7, 2016	15.94	15.94	15.67	15.78
6105	NYSE	KT	Thu, Oct 6, 2016	15.88	16.02	15.70	16.00
6104	NYSE	KT	Wed, Oct 5, 2016	16.10	16.10	15.84	15.93
6103	NYSE	KT	Tue, Oct 4, 2016	16.20	16.27	15.93	16.01
6102	NYSE	KT	Mon, Oct 3, 2016	16.06	16.35	16.04	16.30
6101	NYSE	KT	Fri, Sep 30, 2016	16.26	16.31	15.92	16.05
6100	NYSE	KT	Thu, Sep 29, 2016	16.01	16.28	15.89	16.26
6099	NYSE	KT	Wed, Sep 28, 2016	15.84	16.07	15.70	16.06
6098	NYSE	KT	Tue, Sep 27, 2016	15.45	15.94	15.45	15.77
6097	NYSE	KT	Mon, Sep 26, 2016	15.29	15.75	15.29	15.70
6096	NYSE	KT	Fri, Sep 23, 2016	15.49	15.73	15.49	15.64
6095	NYSE	KT	Thu, Sep 22, 2016	15.45	15.72	15.45	15.66
6094	NYSE	KT	Wed, Sep 21, 2016	15.07	15.66	15.07	15.64
6093	NYSE	KT	Tue, Sep 20, 2016	14.93	15.36	14.93	15.27
6092	NYSE	KT	Mon, Sep 19, 2016	14.98	15.16	14.93	15.10
6091	NYSE	KT	Fri, Sep 16, 2016	14.78	14.97	14.78	14.96
6090	NYSE	KT	Thu, Sep 15, 2016	14.83	14.99	14.78	14.94
6089	NYSE	KT	Wed, Sep 14, 2016	14.74	14.86	14.68	14.81
6088	NYSE	KT	Tue, Sep 13, 2016	15.04	15.14	14.63	14.70
6087	NYSE	KT	Mon, Sep 12, 2016	15.14	15.40	15.11	15.38
6086	NYSE	KT	Fri, Sep 9, 2016	15.54	15.54	15.08	15.08
6085	NYSE	KT	Thu, Sep 8, 2016	15.96	16.14	15.69	15.70
6084	NYSE	KT	Wed, Sep 7, 2016	15.97	16.12	15.91	16.06
6083	NYSE	KT	Tue, Sep 6, 2016	15.91	16.03	15.83	15.94
6082	NYSE	KT	Fri, Sep 2, 2016	15.87	15.87	15.64	15.77
6081	NYSE	KT	Thu, Sep 1, 2016	15.62	15.63	15.47	15.62
6080	NYSE	KT	Wed, Aug 31, 2016	15.63	15.74	15.51	15.53
6079	NYSE	KT	Tue, Aug 30, 2016	15.79	15.84	15.62	15.64
6078	NYSE	KT	Mon, Aug 29, 2016	15.80	15.95	15.67	15.77
6077	NYSE	KT	Fri, Aug 26, 2016	16.14	16.22	15.76	15.80
6076	NYSE	KT	Thu, Aug 25, 2016	15.90	16.05	15.79	15.98
6075	NYSE	KT	Wed, Aug 24, 2016	16.09	16.14	15.59	15.80
6074	NYSE	KT	Tue, Aug 23, 2016	16.24	16.32	16.08	16.09
6073	NYSE	KT	Mon, Aug 22, 2016	16.47	16.60	16.10	16.34
6072	NYSE	KT	Fri, Aug 19, 2016	16.68	16.70	16.32	16.59
6071	NYSE	KT	Thu, Aug 18, 2016	16.61	16.79	16.51	16.73
6070	NYSE	KT	Wed, Aug 17, 2016	16.45	16.56	16.25	16.55
6069	NYSE	KT	Tue, Aug 16, 2016	16.45	16.58	16.32	16.56
6068	NYSE	KT	Mon, Aug 15, 2016	16.46	16.65	16.32	16.55
6067	NYSE	KT	Fri, Aug 12, 2016	16.57	16.57	16.15	16.46
6066	NYSE	KT	Thu, Aug 11, 2016	16.17	16.26	16.06	16.15
6065	NYSE	KT	Wed, Aug 10, 2016	15.60	16.12	15.48	16.12
6064	NYSE	KT	Tue, Aug 9, 2016	15.51	15.84	15.51	15.81
6063	NYSE	KT	Mon, Aug 8, 2016	15.60	15.68	15.45	15.59
6062	NYSE	KT	Fri, Aug 5, 2016	15.44	15.63	15.44	15.51
6061	NYSE	KT	Thu, Aug 4, 2016	15.42	15.55	15.34	15.54
6060	NYSE	KT	Wed, Aug 3, 2016	15.29	15.47	15.26	15.45
6059	NYSE	KT	Tue, Aug 2, 2016	15.31	15.41	15.18	15.31
6058	NYSE	KT	Mon, Aug 1, 2016	15.33	15.34	15.15	15.28
6057	NYSE	KT	Fri, Jul 29, 2016	15.24	15.36	14.91	15.26
6056	NYSE	KT	Thu, Jul 28, 2016	15.02	15.30	15.02	15.29
6055	NYSE	KT	Wed, Jul 27, 2016	15.20	15.23	15.06	15.17
6054	NYSE	KT	Tue, Jul 26, 2016	14.96	15.13	14.96	15.09
6053	NYSE	KT	Mon, Jul 25, 2016	14.80	14.98	14.72	14.90
6052	NYSE	KT	Fri, Jul 22, 2016	14.75	14.93	14.75	14.83
6051	NYSE	KT	Thu, Jul 21, 2016	14.52	14.76	14.52	14.73
6050	NYSE	KT	Wed, Jul 20, 2016	14.61	14.75	14.48	14.70
6049	NYSE	KT	Tue, Jul 19, 2016	14.65	14.78	14.50	14.75
6048	NYSE	KT	Mon, Jul 18, 2016	14.75	14.78	14.65	14.74
6047	NYSE	KT	Fri, Jul 15, 2016	14.82	14.89	14.71	14.78
6046	NYSE	KT	Thu, Jul 14, 2016	14.57	14.85	14.41	14.73
6045	NYSE	KT	Wed, Jul 13, 2016	14.66	14.73	14.54	14.64
6044	NYSE	KT	Tue, Jul 12, 2016	14.50	14.72	14.36	14.66
6043	NYSE	KT	Mon, Jul 11, 2016	14.40	14.51	14.31	14.47
6042	NYSE	KT	Fri, Jul 8, 2016	14.45	14.51	14.33	14.48
6041	NYSE	KT	Thu, Jul 7, 2016	14.32	14.43	14.07	14.36
6040	NYSE	KT	Wed, Jul 6, 2016	14.14	14.28	14.01	14.27
6039	NYSE	KT	Tue, Jul 5, 2016	14.23	14.30	14.09	14.17
6038	NYSE	KT	Fri, Jul 1, 2016	14.07	14.39	14.03	14.24
6037	NYSE	KT	Thu, Jun 30, 2016	14.02	14.29	13.95	14.26
6036	NYSE	KT	Wed, Jun 29, 2016	14.13	14.33	14.00	14.32
6035	NYSE	KT	Tue, Jun 28, 2016	13.80	13.95	13.52	13.77
6034	NYSE	KT	Mon, Jun 27, 2016	13.57	13.72	13.34	13.61
6033	NYSE	KT	Fri, Jun 24, 2016	13.78	14.02	13.59	13.84
6032	NYSE	KT	Thu, Jun 23, 2016	14.25	14.25	14.04	14.17
6031	NYSE	KT	Wed, Jun 22, 2016	14.07	14.14	14.00	14.01
6030	NYSE	KT	Tue, Jun 21, 2016	14.06	14.09	13.88	14.03
6029	NYSE	KT	Mon, Jun 20, 2016	13.90	14.06	13.90	14.00
6028	NYSE	KT	Fri, Jun 17, 2016	13.49	13.74	13.40	13.72
6027	NYSE	KT	Thu, Jun 16, 2016	13.75	13.78	13.52	13.56
6026	NYSE	KT	Wed, Jun 15, 2016	13.85	13.94	13.79	13.91
6025	NYSE	KT	Tue, Jun 14, 2016	13.76	13.79	13.65	13.76
6024	NYSE	KT	Mon, Jun 13, 2016	13.78	13.85	13.74	13.80
6023	NYSE	KT	Fri, Jun 10, 2016	14.21	14.36	13.81	13.90
6022	NYSE	KT	Thu, Jun 9, 2016	14.62	14.75	14.60	14.71
6021	NYSE	KT	Wed, Jun 8, 2016	14.56	14.73	14.56	14.69
6020	NYSE	KT	Tue, Jun 7, 2016	14.49	14.68	14.49	14.54
6019	NYSE	KT	Mon, Jun 6, 2016	14.45	14.54	14.31	14.52
6018	NYSE	KT	Fri, Jun 3, 2016	14.29	14.49	14.29	14.44
6017	NYSE	KT	Thu, Jun 2, 2016	14.23	14.25	14.14	14.24
6016	NYSE	KT	Wed, Jun 1, 2016	14.43	14.50	14.28	14.37
6015	NYSE	KT	Tue, May 31, 2016	14.34	14.55	14.34	14.49
6014	NYSE	KT	Fri, May 27, 2016	14.36	14.60	14.34	14.54
6013	NYSE	KT	Thu, May 26, 2016	14.41	14.49	14.07	14.33
6012	NYSE	KT	Wed, May 25, 2016	14.33	14.49	14.22	14.41
6011	NYSE	KT	Tue, May 24, 2016	14.21	14.28	14.08	14.26
6010	NYSE	KT	Mon, May 23, 2016	14.12	14.27	14.06	14.19
6009	NYSE	KT	Fri, May 20, 2016	14.00	14.15	13.96	14.06
6008	NYSE	KT	Thu, May 19, 2016	13.92	14.02	13.88	13.94
6007	NYSE	KT	Wed, May 18, 2016	14.20	14.26	14.08	14.10
6006	NYSE	KT	Tue, May 17, 2016	14.11	14.30	14.03	14.27
6005	NYSE	KT	Mon, May 16, 2016	14.13	14.16	14.02	14.11
6004	NYSE	KT	Fri, May 13, 2016	14.18	14.24	14.00	14.01
6003	NYSE	KT	Thu, May 12, 2016	14.11	14.28	14.06	14.23
6002	NYSE	KT	Wed, May 11, 2016	14.20	14.20	14.07	14.09
6001	NYSE	KT	Tue, May 10, 2016	13.95	14.32	13.95	14.27
6000	NYSE	KT	Mon, May 9, 2016	13.88	13.98	13.83	13.94
5999	NYSE	KT	Fri, May 6, 2016	14.03	14.04	13.79	13.80
5998	NYSE	KT	Thu, May 5, 2016	14.04	14.09	13.91	14.09
5997	NYSE	KT	Wed, May 4, 2016	14.03	14.13	13.99	14.06
5996	NYSE	KT	Tue, May 3, 2016	14.02	14.22	14.00	14.20
5995	NYSE	KT	Mon, May 2, 2016	13.68	13.95	13.68	13.93
5994	NYSE	KT	Fri, Apr 29, 2016	13.56	13.63	13.30	13.61
5993	NYSE	KT	Thu, Apr 28, 2016	13.67	13.74	13.54	13.58
5992	NYSE	KT	Wed, Apr 27, 2016	13.43	13.73	13.42	13.73
5991	NYSE	KT	Tue, Apr 26, 2016	13.37	13.37	13.23	13.31
5990	NYSE	KT	Mon, Apr 25, 2016	13.36	13.36	13.24	13.27
5989	NYSE	KT	Fri, Apr 22, 2016	13.46	13.50	13.38	13.42
5988	NYSE	KT	Thu, Apr 21, 2016	13.63	13.65	13.54	13.56
5987	NYSE	KT	Wed, Apr 20, 2016	13.80	13.94	13.66	13.67
5986	NYSE	KT	Tue, Apr 19, 2016	13.71	13.89	13.71	13.88
5985	NYSE	KT	Mon, Apr 18, 2016	13.74	13.76	13.60	13.64
5984	NYSE	KT	Fri, Apr 15, 2016	13.77	13.87	13.73	13.81
5983	NYSE	KT	Thu, Apr 14, 2016	13.69	13.81	13.63	13.76
5982	NYSE	KT	Wed, Apr 13, 2016	13.64	13.70	13.58	13.66
5981	NYSE	KT	Tue, Apr 12, 2016	13.57	13.61	13.52	13.58
5980	NYSE	KT	Mon, Apr 11, 2016	13.61	13.67	13.52	13.56
5979	NYSE	KT	Fri, Apr 8, 2016	13.58	13.61	13.46	13.54
5978	NYSE	KT	Thu, Apr 7, 2016	13.33	13.37	13.15	13.22
5977	NYSE	KT	Wed, Apr 6, 2016	13.41	13.46	13.31	13.36
5976	NYSE	KT	Tue, Apr 5, 2016	13.49	13.49	13.49	13.41
5975	NYSE	KT	Mon, Apr 4, 2016	13.53	13.60	13.46	13.49
5974	NYSE	KT	Fri, Apr 1, 2016	13.20	13.53	13.19	13.52
5973	NYSE	KT	Thu, Mar 31, 2016	13.48	13.58	13.41	13.42
5972	NYSE	KT	Wed, Mar 30, 2016	13.72	13.72	13.39	13.40
5971	NYSE	KT	Tue, Mar 29, 2016	13.22	13.55	13.22	13.54
5970	NYSE	KT	Mon, Mar 28, 2016	13.27	13.36	13.24	13.28
5969	NYSE	KT	Thu, Mar 24, 2016	13.05	13.05	13.05	13.22
5968	NYSE	KT	Wed, Mar 23, 2016	13.13	13.19	13.04	13.05
5967	NYSE	KT	Tue, Mar 22, 2016	12.88	13.20	12.88	13.12
5966	NYSE	KT	Mon, Mar 21, 2016	12.99	13.03	12.92	12.93
5965	NYSE	KT	Fri, Mar 18, 2016	12.92	13.12	12.90	13.07
5964	NYSE	KT	Thu, Mar 17, 2016	12.88	13.02	12.77	12.95
5963	NYSE	KT	Wed, Mar 16, 2016	12.44	12.72	12.35	12.69
5962	NYSE	KT	Tue, Mar 15, 2016	12.54	12.54	12.54	12.47
5961	NYSE	KT	Mon, Mar 14, 2016	12.48	12.55	12.42	12.54
5960	NYSE	KT	Fri, Mar 11, 2016	12.19	12.19	12.19	12.49
5959	NYSE	KT	Thu, Mar 10, 2016	12.33	12.33	12.33	12.19
5958	NYSE	KT	Wed, Mar 9, 2016	12.14	12.35	12.11	12.33
5957	NYSE	KT	Tue, Mar 8, 2016	12.04	12.12	12.03	12.08
5956	NYSE	KT	Mon, Mar 7, 2016	12.10	12.16	11.98	12.10
5955	NYSE	KT	Fri, Mar 4, 2016	12.18	12.33	12.14	12.22
5954	NYSE	KT	Thu, Mar 3, 2016	12.01	12.01	12.01	12.24
5953	NYSE	KT	Wed, Mar 2, 2016	11.96	12.07	11.91	12.01
5952	NYSE	KT	Tue, Mar 1, 2016	12.04	12.11	11.93	12.03
5951	NYSE	KT	Mon, Feb 29, 2016	11.82	11.97	11.82	11.93
5950	NYSE	KT	Fri, Feb 26, 2016	11.92	11.97	11.76	11.76
5949	NYSE	KT	Thu, Feb 25, 2016	11.84	11.87	11.78	11.85
5948	NYSE	KT	Wed, Feb 24, 2016	11.80	11.86	11.72	11.81
5947	NYSE	KT	Tue, Feb 23, 2016	12.04	12.04	11.90	11.90
5946	NYSE	KT	Mon, Feb 22, 2016	12.08	12.10	11.90	12.01
5945	NYSE	KT	Fri, Feb 19, 2016	11.87	12.03	11.84	11.98
5944	NYSE	KT	Thu, Feb 18, 2016	12.04	12.06	11.90	11.94
5943	NYSE	KT	Wed, Feb 17, 2016	12.00	12.14	12.00	12.02
5942	NYSE	KT	Tue, Feb 16, 2016	12.01	12.12	11.87	12.04
5941	NYSE	KT	Fri, Feb 12, 2016	11.81	11.92	11.75	11.82
5940	NYSE	KT	Thu, Feb 11, 2016	11.80	11.95	11.74	11.86
5939	NYSE	KT	Wed, Feb 10, 2016	11.83	11.98	11.77	11.90
5938	NYSE	KT	Tue, Feb 9, 2016	11.76	11.86	11.65	11.72
5937	NYSE	KT	Mon, Feb 8, 2016	11.61	11.96	11.61	11.80
5936	NYSE	KT	Fri, Feb 5, 2016	11.90	12.09	11.90	12.09
5935	NYSE	KT	Thu, Feb 4, 2016	11.99	12.09	11.92	11.97
5934	NYSE	KT	Wed, Feb 3, 2016	11.90	11.93	11.70	11.88
5933	NYSE	KT	Tue, Feb 2, 2016	11.82	11.99	11.76	11.78
5932	NYSE	KT	Mon, Feb 1, 2016	12.03	12.35	11.91	12.05
5931	NYSE	KT	Fri, Jan 29, 2016	11.53	12.42	11.49	12.32
5930	NYSE	KT	Thu, Jan 28, 2016	11.54	11.54	11.24	11.26
5929	NYSE	KT	Wed, Jan 27, 2016	11.59	11.65	11.37	11.39
5928	NYSE	KT	Tue, Jan 26, 2016	11.44	11.62	11.42	11.50
5927	NYSE	KT	Mon, Jan 25, 2016	11.38	11.50	11.36	11.45
5926	NYSE	KT	Fri, Jan 22, 2016	11.36	11.47	11.32	11.37
5925	NYSE	KT	Thu, Jan 21, 2016	11.13	11.36	11.04	11.30
5924	NYSE	KT	Wed, Jan 20, 2016	10.93	11.12	10.81	11.03
5923	NYSE	KT	Tue, Jan 19, 2016	11.29	11.36	11.20	11.25
5922	NYSE	KT	Fri, Jan 15, 2016	11.12	11.24	11.07	11.19
5921	NYSE	KT	Thu, Jan 14, 2016	11.31	11.47	11.31	11.43
5920	NYSE	KT	Wed, Jan 13, 2016	11.46	11.53	11.30	11.37
5919	NYSE	KT	Tue, Jan 12, 2016	11.46	11.46	11.35	11.41
5918	NYSE	KT	Mon, Jan 11, 2016	11.48	11.49	11.34	11.38
5917	NYSE	KT	Fri, Jan 8, 2016	11.58	11.58	11.36	11.39
5916	NYSE	KT	Thu, Jan 7, 2016	11.54	11.73	11.54	11.66
5915	NYSE	KT	Wed, Jan 6, 2016	11.78	11.78	11.63	11.68
5914	NYSE	KT	Tue, Jan 5, 2016	11.90	11.93	11.81	11.90
5913	NYSE	KT	Mon, Jan 4, 2016	11.71	11.77	11.61	11.76
5912	NYSE	KT	Thu, Dec 31, 2015	11.93	11.94	11.83	11.91
5911	NYSE	KT	Wed, Dec 30, 2015	12.03	12.05	11.92	11.92
5910	NYSE	KT	Tue, Dec 29, 2015	12.35	12.35	12.08	12.09
5909	NYSE	KT	Mon, Dec 28, 2015	12.35	12.44	12.28	12.43
5908	NYSE	KT	Thu, Dec 24, 2015	12.45	12.51	12.38	12.47
5907	NYSE	KT	Wed, Dec 23, 2015	12.39	12.62	12.39	12.59
5906	NYSE	KT	Tue, Dec 22, 2015	12.41	12.42	12.27	12.38
5905	NYSE	KT	Mon, Dec 21, 2015	12.37	12.39	12.23	12.34
5904	NYSE	KT	Fri, Dec 18, 2015	12.15	12.27	12.14	12.19
5903	NYSE	KT	Thu, Dec 17, 2015	12.28	12.35	12.20	12.24
5902	NYSE	KT	Wed, Dec 16, 2015	12.53	12.53	12.33	12.49
5901	NYSE	KT	Tue, Dec 15, 2015	12.40	12.47	12.24	12.45
5900	NYSE	KT	Mon, Dec 14, 2015	12.35	12.35	12.07	12.19
5899	NYSE	KT	Fri, Dec 11, 2015	12.28	12.33	12.15	12.16
5898	NYSE	KT	Thu, Dec 10, 2015	12.42	12.42	12.28	12.32
5897	NYSE	KT	Wed, Dec 9, 2015	12.44	12.53	12.30	12.31
5896	NYSE	KT	Tue, Dec 8, 2015	12.59	12.59	12.37	12.42
5895	NYSE	KT	Mon, Dec 7, 2015	12.71	12.82	12.68	12.71
5894	NYSE	KT	Fri, Dec 4, 2015	12.79	12.93	12.78	12.85
5893	NYSE	KT	Thu, Dec 3, 2015	12.90	12.94	12.79	12.90
5892	NYSE	KT	Wed, Dec 2, 2015	13.04	13.04	12.84	12.95
5891	NYSE	KT	Tue, Dec 1, 2015	13.30	13.31	13.12	13.13
5890	NYSE	KT	Mon, Nov 30, 2015	12.99	13.30	12.99	13.30
5889	NYSE	KT	Fri, Nov 27, 2015	12.94	12.99	12.88	12.93
5888	NYSE	KT	Wed, Nov 25, 2015	12.88	12.97	12.88	12.92
5887	NYSE	KT	Tue, Nov 24, 2015	12.93	12.98	12.84	12.95
5886	NYSE	KT	Mon, Nov 23, 2015	12.80	12.82	12.71	12.75
5885	NYSE	KT	Fri, Nov 20, 2015	12.84	12.90	12.82	12.82
5884	NYSE	KT	Thu, Nov 19, 2015	12.76	12.84	12.68	12.78
5883	NYSE	KT	Wed, Nov 18, 2015	12.51	12.64	12.49	12.61
5882	NYSE	KT	Tue, Nov 17, 2015	12.43	12.57	12.39	12.47
5881	NYSE	KT	Mon, Nov 16, 2015	12.34	12.42	12.28	12.42
5880	NYSE	KT	Fri, Nov 13, 2015	12.40	12.45	12.30	12.33
5879	NYSE	KT	Thu, Nov 12, 2015	12.57	12.58	12.43	12.51
5878	NYSE	KT	Wed, Nov 11, 2015	12.51	12.59	12.48	12.55
5877	NYSE	KT	Tue, Nov 10, 2015	12.41	12.42	12.33	12.41
5876	NYSE	KT	Mon, Nov 9, 2015	12.54	12.68	12.41	12.43
5875	NYSE	KT	Fri, Nov 6, 2015	12.85	12.85	12.58	12.70
5874	NYSE	KT	Thu, Nov 5, 2015	13.08	13.09	12.95	12.96
5873	NYSE	KT	Wed, Nov 4, 2015	13.05	13.21	12.98	13.07
5872	NYSE	KT	Tue, Nov 3, 2015	12.87	13.01	12.85	13.00
5871	NYSE	KT	Mon, Nov 2, 2015	12.97	12.98	12.74	12.83
5870	NYSE	KT	Fri, Oct 30, 2015	13.07	13.16	12.93	13.12
5869	NYSE	KT	Thu, Oct 29, 2015	13.19	13.23	13.03	13.07
5868	NYSE	KT	Wed, Oct 28, 2015	13.64	13.68	13.28	13.35
5867	NYSE	KT	Tue, Oct 27, 2015	13.90	13.90	13.63	13.66
5866	NYSE	KT	Mon, Oct 26, 2015	14.01	14.08	13.91	13.96
5865	NYSE	KT	Fri, Oct 23, 2015	13.96	14.21	13.94	14.03
5864	NYSE	KT	Thu, Oct 22, 2015	13.73	13.90	13.65	13.82
5863	NYSE	KT	Wed, Oct 21, 2015	13.71	13.84	13.70	13.80
5862	NYSE	KT	Tue, Oct 20, 2015	13.62	13.85	13.59	13.76
5861	NYSE	KT	Mon, Oct 19, 2015	13.54	13.62	13.46	13.57
5860	NYSE	KT	Fri, Oct 16, 2015	13.56	13.57	13.46	13.49
5859	NYSE	KT	Thu, Oct 15, 2015	13.47	13.65	13.46	13.64
5858	NYSE	KT	Wed, Oct 14, 2015	13.33	13.38	13.26	13.32
5857	NYSE	KT	Tue, Oct 13, 2015	13.42	13.42	13.35	13.35
5856	NYSE	KT	Mon, Oct 12, 2015	13.47	13.50	13.39	13.47
5855	NYSE	KT	Fri, Oct 9, 2015	13.52	13.63	13.38	13.42
5854	NYSE	KT	Thu, Oct 8, 2015	13.32	13.50	13.17	13.46
5853	NYSE	KT	Wed, Oct 7, 2015	13.17	13.26	13.10	13.19
5852	NYSE	KT	Tue, Oct 6, 2015	13.11	13.17	12.98	13.04
5851	NYSE	KT	Mon, Oct 5, 2015	13.01	13.15	12.89	13.15
5850	NYSE	KT	Fri, Oct 2, 2015	12.60	12.66	12.55	12.66
5849	NYSE	KT	Thu, Oct 1, 2015	13.01	13.08	12.67	12.72
5848	NYSE	KT	Wed, Sep 30, 2015	12.82	13.07	12.82	13.07
5847	NYSE	KT	Tue, Sep 29, 2015	12.38	12.49	12.34	12.48
5846	NYSE	KT	Mon, Sep 28, 2015	12.52	12.55	12.35	12.38
5845	NYSE	KT	Fri, Sep 25, 2015	12.56	12.62	12.48	12.51
5844	NYSE	KT	Thu, Sep 24, 2015	12.40	12.41	12.30	12.40
5843	NYSE	KT	Wed, Sep 23, 2015	12.51	12.55	12.46	12.54
5842	NYSE	KT	Tue, Sep 22, 2015	12.35	12.42	12.33	12.41
5841	NYSE	KT	Mon, Sep 21, 2015	12.42	12.46	12.24	12.34
5840	NYSE	KT	Fri, Sep 18, 2015	12.60	12.70	12.48	12.50
5839	NYSE	KT	Thu, Sep 17, 2015	12.76	12.90	12.69	12.79
5838	NYSE	KT	Wed, Sep 16, 2015	12.63	12.80	12.53	12.74
5837	NYSE	KT	Tue, Sep 15, 2015	12.42	12.52	12.38	12.50
5836	NYSE	KT	Mon, Sep 14, 2015	12.34	12.34	12.26	12.32
5835	NYSE	KT	Fri, Sep 11, 2015	12.34	12.38	12.30	12.36
5834	NYSE	KT	Thu, Sep 10, 2015	12.21	12.27	12.18	12.25
5833	NYSE	KT	Wed, Sep 9, 2015	12.20	12.32	12.14	12.25
5832	NYSE	KT	Tue, Sep 8, 2015	12.15	12.17	12.07	12.13
5831	NYSE	KT	Fri, Sep 4, 2015	12.06	12.11	11.98	12.01
5830	NYSE	KT	Thu, Sep 3, 2015	12.16	12.26	12.14	12.24
5829	NYSE	KT	Wed, Sep 2, 2015	12.17	12.17	12.03	12.10
5828	NYSE	KT	Tue, Sep 1, 2015	12.07	12.13	11.96	12.00
5827	NYSE	KT	Mon, Aug 31, 2015	12.21	12.37	12.13	12.36
5826	NYSE	KT	Fri, Aug 28, 2015	12.35	12.43	12.28	12.33
5825	NYSE	KT	Thu, Aug 27, 2015	12.35	12.44	12.27	12.43
5824	NYSE	KT	Wed, Aug 26, 2015	12.05	12.15	11.99	12.12
5823	NYSE	KT	Tue, Aug 25, 2015	12.08	12.13	11.86	11.86
5822	NYSE	KT	Mon, Aug 24, 2015	11.60	12.02	11.57	11.83
5821	NYSE	KT	Fri, Aug 21, 2015	12.25	12.32	12.16	12.16
5820	NYSE	KT	Thu, Aug 20, 2015	12.49	12.66	12.48	12.48
5819	NYSE	KT	Wed, Aug 19, 2015	12.69	12.83	12.66	12.71
5818	NYSE	KT	Tue, Aug 18, 2015	12.50	12.58	12.44	12.57
5817	NYSE	KT	Mon, Aug 17, 2015	12.49	12.63	12.45	12.61
5816	NYSE	KT	Fri, Aug 14, 2015	12.56	12.60	12.49	12.55
5815	NYSE	KT	Thu, Aug 13, 2015	12.52	12.57	12.46	12.53
5814	NYSE	KT	Wed, Aug 12, 2015	12.61	12.76	12.61	12.74
5813	NYSE	KT	Tue, Aug 11, 2015	12.54	12.66	12.51	12.62
5812	NYSE	KT	Mon, Aug 10, 2015	12.83	12.98	12.79	12.97
5811	NYSE	KT	Fri, Aug 7, 2015	12.73	12.77	12.69	12.77
5810	NYSE	KT	Thu, Aug 6, 2015	12.86	12.90	12.83	12.89
5809	NYSE	KT	Wed, Aug 5, 2015	13.09	13.15	12.94	12.94
5808	NYSE	KT	Tue, Aug 4, 2015	13.20	13.20	13.01	13.03
5807	NYSE	KT	Mon, Aug 3, 2015	13.13	13.25	13.06	13.10
5806	NYSE	KT	Fri, Jul 31, 2015	13.13	13.24	13.03	13.07
5805	NYSE	KT	Thu, Jul 30, 2015	12.77	12.90	12.75	12.80
5804	NYSE	KT	Wed, Jul 29, 2015	12.96	12.99	12.85	12.87
5803	NYSE	KT	Tue, Jul 28, 2015	12.59	12.64	12.51	12.59
5802	NYSE	KT	Mon, Jul 27, 2015	12.24	12.38	12.22	12.32
5801	NYSE	KT	Fri, Jul 24, 2015	12.37	12.37	12.27	12.32
5800	NYSE	KT	Thu, Jul 23, 2015	12.51	12.51	12.36	12.48
5799	NYSE	KT	Wed, Jul 22, 2015	12.63	12.63	12.50	12.51
5798	NYSE	KT	Tue, Jul 21, 2015	12.71	12.77	12.67	12.70
5797	NYSE	KT	Mon, Jul 20, 2015	12.73	12.73	12.58	12.71
5796	NYSE	KT	Fri, Jul 17, 2015	12.76	12.88	12.75	12.79
5795	NYSE	KT	Thu, Jul 16, 2015	12.75	12.83	12.71	12.76
5794	NYSE	KT	Wed, Jul 15, 2015	12.79	12.79	12.70	12.73
5793	NYSE	KT	Tue, Jul 14, 2015	12.75	12.84	12.67	12.83
5792	NYSE	KT	Mon, Jul 13, 2015	12.96	12.96	12.79	12.81
5791	NYSE	KT	Fri, Jul 10, 2015	12.96	12.96	12.87	12.93
5790	NYSE	KT	Thu, Jul 9, 2015	12.83	12.87	12.72	12.76
5789	NYSE	KT	Wed, Jul 8, 2015	12.70	12.70	12.50	12.57
5788	NYSE	KT	Tue, Jul 7, 2015	12.76	12.89	12.66	12.79
5787	NYSE	KT	Mon, Jul 6, 2015	12.67	12.72	12.64	12.70
5786	NYSE	KT	Thu, Jul 2, 2015	12.69	12.73	12.64	12.72
5785	NYSE	KT	Wed, Jul 1, 2015	12.68	12.68	12.54	12.60
5784	NYSE	KT	Tue, Jun 30, 2015	12.68	12.69	12.60	12.67
5783	NYSE	KT	Mon, Jun 29, 2015	12.58	12.61	12.48	12.49
5782	NYSE	KT	Fri, Jun 26, 2015	12.74	12.77	12.63	12.68
5781	NYSE	KT	Thu, Jun 25, 2015	13.02	13.03	12.88	12.88
5780	NYSE	KT	Wed, Jun 24, 2015	12.93	12.94	12.85	12.87
5779	NYSE	KT	Tue, Jun 23, 2015	12.95	13.09	12.95	13.01
5778	NYSE	KT	Mon, Jun 22, 2015	12.92	12.97	12.85	12.86
5777	NYSE	KT	Fri, Jun 19, 2015	12.93	12.93	12.80	12.82
5776	NYSE	KT	Thu, Jun 18, 2015	13.12	13.19	13.07	13.11
5775	NYSE	KT	Wed, Jun 17, 2015	12.85	12.93	12.72	12.93
5774	NYSE	KT	Tue, Jun 16, 2015	12.92	12.94	12.84	12.88
5773	NYSE	KT	Mon, Jun 15, 2015	13.05	13.13	12.98	13.12
5772	NYSE	KT	Fri, Jun 12, 2015	13.07	13.10	13.02	13.09
5771	NYSE	KT	Thu, Jun 11, 2015	13.16	13.17	13.05	13.13
5770	NYSE	KT	Wed, Jun 10, 2015	13.13	13.25	13.11	13.24
5769	NYSE	KT	Tue, Jun 9, 2015	13.17	13.20	13.06	13.12
5768	NYSE	KT	Mon, Jun 8, 2015	12.98	13.01	12.89	12.90
5767	NYSE	KT	Fri, Jun 5, 2015	13.10	13.13	12.94	13.02
5766	NYSE	KT	Thu, Jun 4, 2015	13.07	13.14	13.01	13.05
5765	NYSE	KT	Wed, Jun 3, 2015	13.24	13.29	13.19	13.22
5764	NYSE	KT	Tue, Jun 2, 2015	13.15	13.31	13.15	13.24
5763	NYSE	KT	Mon, Jun 1, 2015	13.05	13.05	12.97	13.02
5762	NYSE	KT	Fri, May 29, 2015	13.11	13.12	13.00	13.08
5761	NYSE	KT	Thu, May 28, 2015	13.33	13.43	13.29	13.42
5760	NYSE	KT	Wed, May 27, 2015	13.35	13.43	13.29	13.34
5759	NYSE	KT	Tue, May 26, 2015	13.46	13.56	13.36	13.41
5758	NYSE	KT	Fri, May 22, 2015	13.61	13.71	13.61	13.62
5757	NYSE	KT	Thu, May 21, 2015	13.51	13.66	13.51	13.62
5756	NYSE	KT	Wed, May 20, 2015	13.41	13.62	13.41	13.58
5755	NYSE	KT	Tue, May 19, 2015	13.67	13.79	13.65	13.70
5754	NYSE	KT	Mon, May 18, 2015	14.00	14.00	13.81	13.86
5753	NYSE	KT	Fri, May 15, 2015	13.89	14.07	13.89	14.04
5752	NYSE	KT	Thu, May 14, 2015	13.91	14.03	13.89	13.92
5751	NYSE	KT	Wed, May 13, 2015	14.01	14.06	13.96	13.97
5750	NYSE	KT	Tue, May 12, 2015	13.93	13.99	13.85	13.92
5749	NYSE	KT	Mon, May 11, 2015	13.87	13.93	13.81	13.87
5748	NYSE	KT	Fri, May 8, 2015	14.12	14.19	14.07	14.13
5747	NYSE	KT	Thu, May 7, 2015	14.30	14.31	14.12	14.19
5746	NYSE	KT	Wed, May 6, 2015	14.57	14.63	14.51	14.56
5745	NYSE	KT	Tue, May 5, 2015	14.85	14.86	14.72	14.75
5744	NYSE	KT	Mon, May 4, 2015	14.83	14.90	14.78	14.85
5743	NYSE	KT	Fri, May 1, 2015	14.56	14.62	14.48	14.60
5742	NYSE	KT	Thu, Apr 30, 2015	14.57	14.69	14.41	14.57
5741	NYSE	KT	Wed, Apr 29, 2015	14.37	14.40	14.16	14.25
5740	NYSE	KT	Tue, Apr 28, 2015	14.31	14.32	14.17	14.18
5739	NYSE	KT	Mon, Apr 27, 2015	14.11	14.19	14.07	14.09
5738	NYSE	KT	Fri, Apr 24, 2015	14.15	14.24	14.05	14.06
5737	NYSE	KT	Thu, Apr 23, 2015	13.71	13.80	13.65	13.79
5736	NYSE	KT	Wed, Apr 22, 2015	13.64	13.64	13.56	13.58
5735	NYSE	KT	Tue, Apr 21, 2015	13.60	13.69	13.59	13.64
5734	NYSE	KT	Mon, Apr 20, 2015	13.60	13.70	13.56	13.61
5733	NYSE	KT	Fri, Apr 17, 2015	13.65	13.66	13.51	13.56
5732	NYSE	KT	Thu, Apr 16, 2015	13.78	13.84	13.63	13.67
5731	NYSE	KT	Wed, Apr 15, 2015	13.64	13.78	13.51	13.63
5730	NYSE	KT	Tue, Apr 14, 2015	13.68	13.80	13.67	13.79
5729	NYSE	KT	Mon, Apr 13, 2015	13.23	13.38	13.20	13.22
5728	NYSE	KT	Fri, Apr 10, 2015	13.28	13.39	13.26	13.39
5727	NYSE	KT	Thu, Apr 9, 2015	13.27	13.31	13.17	13.28
5726	NYSE	KT	Wed, Apr 8, 2015	13.27	13.35	13.21	13.24
5725	NYSE	KT	Tue, Apr 7, 2015	13.35	13.44	13.34	13.35
5724	NYSE	KT	Mon, Apr 6, 2015	13.37	13.44	13.33	13.39
5723	NYSE	KT	Thu, Apr 2, 2015	13.37	13.44	13.31	13.34
5722	NYSE	KT	Wed, Apr 1, 2015	13.16	13.33	13.11	13.30
5721	NYSE	KT	Tue, Mar 31, 2015	13.07	13.11	12.89	13.08
5720	NYSE	KT	Mon, Mar 30, 2015	13.27	13.33	13.17	13.21
5719	NYSE	KT	Fri, Mar 27, 2015	13.23	13.29	13.17	13.26
5718	NYSE	KT	Thu, Mar 26, 2015	13.20	13.20	13.07	13.15
5717	NYSE	KT	Wed, Mar 25, 2015	13.25	13.31	13.13	13.14
5716	NYSE	KT	Tue, Mar 24, 2015	13.27	13.33	13.26	13.30
5715	NYSE	KT	Mon, Mar 23, 2015	13.22	13.33	13.22	13.23
5714	NYSE	KT	Fri, Mar 20, 2015	13.33	13.41	13.22	13.25
5713	NYSE	KT	Thu, Mar 19, 2015	13.32	13.37	13.28	13.31
5712	NYSE	KT	Wed, Mar 18, 2015	13.20	13.40	13.17	13.35
5711	NYSE	KT	Tue, Mar 17, 2015	13.21	13.26	13.14	13.19
5710	NYSE	KT	Mon, Mar 16, 2015	13.04	13.09	13.02	13.05
5709	NYSE	KT	Fri, Mar 13, 2015	13.05	13.11	12.85	12.98
5708	NYSE	KT	Thu, Mar 12, 2015	13.04	13.08	12.84	12.87
5707	NYSE	KT	Wed, Mar 11, 2015	13.09	13.10	12.91	12.93
5706	NYSE	KT	Tue, Mar 10, 2015	13.35	13.36	13.17	13.19
5705	NYSE	KT	Mon, Mar 9, 2015	13.75	13.82	13.51	13.53
5704	NYSE	KT	Fri, Mar 6, 2015	13.83	14.00	13.83	13.98
5703	NYSE	KT	Thu, Mar 5, 2015	13.85	13.94	13.78	13.90
5702	NYSE	KT	Wed, Mar 4, 2015	13.90	13.90	13.77	13.87
5701	NYSE	KT	Tue, Mar 3, 2015	13.85	14.01	13.85	13.90
5700	NYSE	KT	Mon, Mar 2, 2015	14.00	14.01	13.84	13.86
5699	NYSE	KT	Fri, Feb 27, 2015	13.78	14.12	13.78	14.01
5698	NYSE	KT	Thu, Feb 26, 2015	13.80	13.88	13.79	13.81
5697	NYSE	KT	Wed, Feb 25, 2015	13.81	13.84	13.72	13.80
5696	NYSE	KT	Tue, Feb 24, 2015	13.55	13.70	13.48	13.62
5695	NYSE	KT	Mon, Feb 23, 2015	13.84	13.84	13.62	13.67
5694	NYSE	KT	Fri, Feb 20, 2015	13.61	13.77	13.57	13.72
5693	NYSE	KT	Thu, Feb 19, 2015	13.54	13.65	13.49	13.57
5692	NYSE	KT	Wed, Feb 18, 2015	13.48	13.54	13.40	13.49
5691	NYSE	KT	Tue, Feb 17, 2015	13.50	13.57	13.44	13.49
5690	NYSE	KT	Fri, Feb 13, 2015	13.16	13.28	13.16	13.22
5689	NYSE	KT	Thu, Feb 12, 2015	13.25	13.27	13.13	13.18
5688	NYSE	KT	Wed, Feb 11, 2015	13.21	13.25	13.12	13.15
5687	NYSE	KT	Tue, Feb 10, 2015	13.12	13.17	13.02	13.14
5686	NYSE	KT	Mon, Feb 9, 2015	13.04	13.08	12.97	12.99
5685	NYSE	KT	Fri, Feb 6, 2015	13.23	13.33	13.12	13.12
5684	NYSE	KT	Thu, Feb 5, 2015	13.43	13.46	13.34	13.34
5683	NYSE	KT	Wed, Feb 4, 2015	13.45	13.61	13.42	13.55
5682	NYSE	KT	Tue, Feb 3, 2015	13.48	13.49	13.36	13.45
5681	NYSE	KT	Mon, Feb 2, 2015	13.48	13.52	13.39	13.46
5680	NYSE	KT	Fri, Jan 30, 2015	13.50	13.52	13.35	13.44
5679	NYSE	KT	Thu, Jan 29, 2015	13.64	13.70	13.59	13.61
5678	NYSE	KT	Wed, Jan 28, 2015	13.79	13.93	13.79	13.80
5677	NYSE	KT	Tue, Jan 27, 2015	13.95	14.03	13.95	13.97
5676	NYSE	KT	Mon, Jan 26, 2015	14.09	14.10	13.98	13.99
5675	NYSE	KT	Fri, Jan 23, 2015	14.15	14.20	14.10	14.12
5674	NYSE	KT	Thu, Jan 22, 2015	13.84	14.21	13.84	14.14
5673	NYSE	KT	Wed, Jan 21, 2015	13.95	14.14	13.95	14.13
5672	NYSE	KT	Tue, Jan 20, 2015	13.73	13.93	13.73	13.90
5671	NYSE	KT	Fri, Jan 16, 2015	13.85	13.96	13.81	13.95
5670	NYSE	KT	Thu, Jan 15, 2015	13.82	13.87	13.73	13.84
5669	NYSE	KT	Wed, Jan 14, 2015	13.67	13.78	13.65	13.76
5668	NYSE	KT	Tue, Jan 13, 2015	13.78	13.84	13.59	13.71
5667	NYSE	KT	Mon, Jan 12, 2015	13.77	13.88	13.76	13.76
5666	NYSE	KT	Fri, Jan 9, 2015	13.77	13.79	13.68	13.70
5665	NYSE	KT	Thu, Jan 8, 2015	13.81	13.89	13.77	13.78
5664	NYSE	KT	Wed, Jan 7, 2015	14.01	14.03	13.86	13.90
5663	NYSE	KT	Tue, Jan 6, 2015	14.21	14.24	14.07	14.17
5662	NYSE	KT	Mon, Jan 5, 2015	14.30	14.30	14.08	14.15
5661	NYSE	KT	Fri, Jan 2, 2015	14.22	14.27	14.12	14.15
5660	NYSE	KT	Wed, Dec 31, 2014	14.12	14.23	14.05	14.12
5659	NYSE	KT	Tue, Dec 30, 2014	14.13	14.22	14.10	14.12
5658	NYSE	KT	Mon, Dec 29, 2014	14.24	14.24	14.01	14.05
5657	NYSE	KT	Fri, Dec 26, 2014	14.46	14.62	14.46	14.49
5656	NYSE	KT	Wed, Dec 24, 2014	14.64	14.67	14.50	14.50
5655	NYSE	KT	Tue, Dec 23, 2014	14.61	14.85	14.61	14.82
5654	NYSE	KT	Mon, Dec 22, 2014	14.49	14.50	14.31	14.40
5653	NYSE	KT	Fri, Dec 19, 2014	14.42	14.52	14.29	14.30
5652	NYSE	KT	Thu, Dec 18, 2014	14.41	14.52	14.38	14.49
5651	NYSE	KT	Wed, Dec 17, 2014	14.30	14.43	14.25	14.28
5650	NYSE	KT	Tue, Dec 16, 2014	14.50	14.55	14.36	14.36
5649	NYSE	KT	Mon, Dec 15, 2014	14.22	14.27	14.05	14.05
5648	NYSE	KT	Fri, Dec 12, 2014	14.24	14.29	14.16	14.17
5647	NYSE	KT	Thu, Dec 11, 2014	14.24	14.26	14.10	14.11
5646	NYSE	KT	Wed, Dec 10, 2014	14.37	14.41	14.25	14.28
5645	NYSE	KT	Tue, Dec 9, 2014	14.42	14.49	14.37	14.39
5644	NYSE	KT	Mon, Dec 8, 2014	14.40	14.51	14.40	14.44
5643	NYSE	KT	Fri, Dec 5, 2014	14.42	14.46	14.37	14.43
5642	NYSE	KT	Thu, Dec 4, 2014	14.64	14.64	14.44	14.48
5641	NYSE	KT	Wed, Dec 3, 2014	14.44	14.50	14.36	14.44
5640	NYSE	KT	Tue, Dec 2, 2014	14.36	14.46	14.27	14.41
5639	NYSE	KT	Mon, Dec 1, 2014	14.62	14.66	14.54	14.63
5638	NYSE	KT	Fri, Nov 28, 2014	14.80	14.80	14.69	14.76
5637	NYSE	KT	Wed, Nov 26, 2014	15.02	15.13	15.00	15.09
5636	NYSE	KT	Tue, Nov 25, 2014	14.96	15.12	14.96	15.08
5635	NYSE	KT	Mon, Nov 24, 2014	14.93	15.03	14.86	14.98
5634	NYSE	KT	Fri, Nov 21, 2014	15.01	15.10	14.85	14.96
5633	NYSE	KT	Thu, Nov 20, 2014	14.86	14.98	14.72	14.73
5632	NYSE	KT	Wed, Nov 19, 2014	14.85	14.98	14.85	14.95
5631	NYSE	KT	Tue, Nov 18, 2014	14.82	14.96	14.76	14.85
5630	NYSE	KT	Mon, Nov 17, 2014	14.64	14.78	14.61	14.75
5629	NYSE	KT	Fri, Nov 14, 2014	14.65	14.67	14.57	14.65
5628	NYSE	KT	Thu, Nov 13, 2014	14.75	14.88	14.74	14.88
5627	NYSE	KT	Wed, Nov 12, 2014	14.63	14.71	14.62	14.69
5626	NYSE	KT	Tue, Nov 11, 2014	14.64	14.69	14.60	14.67
5625	NYSE	KT	Mon, Nov 10, 2014	14.65	14.76	14.52	14.59
5624	NYSE	KT	Fri, Nov 7, 2014	14.70	14.82	14.68	14.73
5623	NYSE	KT	Thu, Nov 6, 2014	14.90	14.90	14.63	14.74
5622	NYSE	KT	Wed, Nov 5, 2014	15.12	15.14	14.94	15.10
5621	NYSE	KT	Tue, Nov 4, 2014	15.22	15.27	15.12	15.16
5620	NYSE	KT	Mon, Nov 3, 2014	15.49	15.51	15.36	15.39
5619	NYSE	KT	Fri, Oct 31, 2014	15.31	15.33	15.20	15.33
5618	NYSE	KT	Thu, Oct 30, 2014	15.05	15.26	15.05	15.20
5617	NYSE	KT	Wed, Oct 29, 2014	15.37	15.43	15.21	15.30
5616	NYSE	KT	Tue, Oct 28, 2014	15.27	15.32	15.20	15.30
5615	NYSE	KT	Mon, Oct 27, 2014	14.92	14.94	14.82	14.83
5614	NYSE	KT	Fri, Oct 24, 2014	14.59	14.66	14.55	14.60
5613	NYSE	KT	Thu, Oct 23, 2014	14.56	14.61	14.45	14.55
5612	NYSE	KT	Wed, Oct 22, 2014	14.61	14.72	14.51	14.53
5611	NYSE	KT	Tue, Oct 21, 2014	14.71	14.81	14.71	14.73
5610	NYSE	KT	Mon, Oct 20, 2014	14.50	14.58	14.44	14.44
5609	NYSE	KT	Fri, Oct 17, 2014	14.43	14.63	14.41	14.44
5608	NYSE	KT	Thu, Oct 16, 2014	15.25	15.59	15.19	15.56
5607	NYSE	KT	Wed, Oct 15, 2014	15.19	15.33	15.07	15.25
5606	NYSE	KT	Tue, Oct 14, 2014	15.59	15.65	15.49	15.59
5605	NYSE	KT	Mon, Oct 13, 2014	16.10	16.13	15.91	15.96
5604	NYSE	KT	Fri, Oct 10, 2014	16.14	16.19	16.00	16.08
5603	NYSE	KT	Thu, Oct 9, 2014	16.27	16.40	16.14	16.20
5602	NYSE	KT	Wed, Oct 8, 2014	16.26	16.33	16.02	16.29
5601	NYSE	KT	Tue, Oct 7, 2014	15.97	16.05	15.92	15.94
5600	NYSE	KT	Mon, Oct 6, 2014	16.05	16.08	15.82	15.83
5599	NYSE	KT	Fri, Oct 3, 2014	16.36	16.36	16.12	16.19
5598	NYSE	KT	Thu, Oct 2, 2014	16.37	16.41	16.21	16.31
5597	NYSE	KT	Wed, Oct 1, 2014	16.14	16.20	15.99	16.02
5596	NYSE	KT	Tue, Sep 30, 2014	16.10	16.21	16.04	16.21
5595	NYSE	KT	Mon, Sep 29, 2014	16.26	16.34	16.22	16.26
5594	NYSE	KT	Fri, Sep 26, 2014	16.53	16.53	16.40	16.42
5593	NYSE	KT	Thu, Sep 25, 2014	16.44	16.55	16.41	16.49
5592	NYSE	KT	Wed, Sep 24, 2014	17.13	17.13	16.94	16.99
5591	NYSE	KT	Tue, Sep 23, 2014	17.42	17.59	17.39	17.46
5590	NYSE	KT	Mon, Sep 22, 2014	16.98	17.05	16.93	16.96
5589	NYSE	KT	Fri, Sep 19, 2014	17.03	17.10	17.00	17.01
5588	NYSE	KT	Thu, Sep 18, 2014	16.83	16.83	16.73	16.74
5587	NYSE	KT	Wed, Sep 17, 2014	17.23	17.24	17.02	17.08
5586	NYSE	KT	Tue, Sep 16, 2014	17.05	17.16	16.99	17.14
5585	NYSE	KT	Mon, Sep 15, 2014	17.24	17.26	17.14	17.20
5584	NYSE	KT	Fri, Sep 12, 2014	17.25	17.31	17.22	17.26
5583	NYSE	KT	Thu, Sep 11, 2014	17.02	17.07	16.96	17.02
5582	NYSE	KT	Wed, Sep 10, 2014	17.08	17.20	16.96	17.20
5581	NYSE	KT	Tue, Sep 9, 2014	17.16	17.24	17.07	17.11
5580	NYSE	KT	Mon, Sep 8, 2014	17.31	17.37	17.18	17.24
5579	NYSE	KT	Fri, Sep 5, 2014	17.36	17.44	17.28	17.31
5578	NYSE	KT	Thu, Sep 4, 2014	17.46	17.46	17.32	17.36
5577	NYSE	KT	Wed, Sep 3, 2014	17.22	17.26	17.19	17.21
5576	NYSE	KT	Tue, Sep 2, 2014	16.93	17.06	16.93	17.04
5575	NYSE	KT	Fri, Aug 29, 2014	17.07	17.14	17.00	17.10
5574	NYSE	KT	Thu, Aug 28, 2014	16.94	17.03	16.93	16.98
5573	NYSE	KT	Wed, Aug 27, 2014	16.98	17.11	16.98	17.04
5572	NYSE	KT	Tue, Aug 26, 2014	16.89	16.92	16.83	16.86
5571	NYSE	KT	Mon, Aug 25, 2014	16.87	16.90	16.83	16.88
5570	NYSE	KT	Fri, Aug 22, 2014	16.41	16.54	16.34	16.42
5569	NYSE	KT	Thu, Aug 21, 2014	16.91	16.99	16.80	16.85
5568	NYSE	KT	Wed, Aug 20, 2014	16.99	17.03	16.97	17.02
5567	NYSE	KT	Tue, Aug 19, 2014	17.12	17.14	17.04	17.05
5566	NYSE	KT	Mon, Aug 18, 2014	16.80	16.91	16.70	16.90
5565	NYSE	KT	Fri, Aug 15, 2014	16.51	16.58	16.38	16.41
5564	NYSE	KT	Thu, Aug 14, 2014	16.49	16.55	16.44	16.55
5563	NYSE	KT	Wed, Aug 13, 2014	16.53	16.54	16.32	16.34
5562	NYSE	KT	Tue, Aug 12, 2014	16.30	16.41	16.19	16.22
5561	NYSE	KT	Mon, Aug 11, 2014	16.56	16.62	16.50	16.58
5560	NYSE	KT	Fri, Aug 8, 2014	16.60	16.72	16.44	16.47
5559	NYSE	KT	Thu, Aug 7, 2014	16.14	16.17	15.97	15.99
5558	NYSE	KT	Wed, Aug 6, 2014	15.89	15.90	15.81	15.86
5557	NYSE	KT	Tue, Aug 5, 2014	15.96	16.02	15.88	15.89
5556	NYSE	KT	Mon, Aug 4, 2014	16.03	16.10	16.00	16.05
5555	NYSE	KT	Fri, Aug 1, 2014	16.05	16.14	16.04	16.12
5554	NYSE	KT	Thu, Jul 31, 2014	16.07	16.12	15.98	16.06
5553	NYSE	KT	Wed, Jul 30, 2014	16.11	16.28	16.03	16.12
5552	NYSE	KT	Tue, Jul 29, 2014	15.13	15.28	15.13	15.28
5551	NYSE	KT	Mon, Jul 28, 2014	14.88	15.00	14.85	14.99
5550	NYSE	KT	Fri, Jul 25, 2014	14.63	14.68	14.50	14.52
5549	NYSE	KT	Thu, Jul 24, 2014	14.46	14.57	14.44	14.54
5548	NYSE	KT	Wed, Jul 23, 2014	14.68	14.71	14.50	14.56
5547	NYSE	KT	Tue, Jul 22, 2014	14.62	14.74	14.62	14.74
5546	NYSE	KT	Mon, Jul 21, 2014	14.43	14.55	14.38	14.52
5545	NYSE	KT	Fri, Jul 18, 2014	14.35	14.43	14.25	14.37
5544	NYSE	KT	Thu, Jul 17, 2014	14.51	14.53	14.28	14.31
5543	NYSE	KT	Wed, Jul 16, 2014	14.60	14.66	14.55	14.62
5542	NYSE	KT	Tue, Jul 15, 2014	14.71	14.71	14.47	14.53
5541	NYSE	KT	Mon, Jul 14, 2014	14.81	14.83	14.67	14.79
5540	NYSE	KT	Fri, Jul 11, 2014	14.72	14.86	14.68	14.86
5539	NYSE	KT	Thu, Jul 10, 2014	14.88	14.90	14.79	14.84
5538	NYSE	KT	Wed, Jul 9, 2014	15.02	15.10	14.96	15.10
5537	NYSE	KT	Tue, Jul 8, 2014	15.04	15.17	15.01	15.13
5536	NYSE	KT	Mon, Jul 7, 2014	15.37	15.43	15.34	15.40
5535	NYSE	KT	Thu, Jul 3, 2014	15.38	15.39	15.32	15.37
5534	NYSE	KT	Wed, Jul 2, 2014	15.36	15.38	15.29	15.31
5533	NYSE	KT	Tue, Jul 1, 2014	15.23	15.24	15.14	15.18
5532	NYSE	KT	Mon, Jun 30, 2014	15.15	15.32	15.05	15.14
5531	NYSE	KT	Fri, Jun 27, 2014	14.92	14.98	14.89	14.98
5530	NYSE	KT	Thu, Jun 26, 2014	14.79	14.91	14.74	14.82
5529	NYSE	KT	Wed, Jun 25, 2014	14.94	14.97	14.88	14.92
5528	NYSE	KT	Tue, Jun 24, 2014	14.98	15.03	14.90	14.91
5527	NYSE	KT	Mon, Jun 23, 2014	14.89	14.89	14.78	14.79
5526	NYSE	KT	Fri, Jun 20, 2014	14.96	14.98	14.82	14.87
5525	NYSE	KT	Thu, Jun 19, 2014	15.04	15.08	14.94	15.00
5524	NYSE	KT	Wed, Jun 18, 2014	14.68	14.82	14.65	14.80
5523	NYSE	KT	Tue, Jun 17, 2014	14.55	14.62	14.50	14.58
5522	NYSE	KT	Mon, Jun 16, 2014	14.68	14.71	14.61	14.65
5521	NYSE	KT	Fri, Jun 13, 2014	14.74	14.78	14.66	14.76
5520	NYSE	KT	Thu, Jun 12, 2014	14.87	14.89	14.79	14.82
5519	NYSE	KT	Wed, Jun 11, 2014	14.78	14.83	14.74	14.76
5518	NYSE	KT	Tue, Jun 10, 2014	14.84	14.89	14.74	14.86
5517	NYSE	KT	Mon, Jun 9, 2014	14.85	14.85	14.57	14.70
5516	NYSE	KT	Fri, Jun 6, 2014	14.51	14.68	14.51	14.62
5515	NYSE	KT	Thu, Jun 5, 2014	14.50	14.56	14.49	14.55
5514	NYSE	KT	Wed, Jun 4, 2014	14.58	14.58	14.47	14.53
5513	NYSE	KT	Tue, Jun 3, 2014	14.61	14.61	14.53	14.56
5512	NYSE	KT	Mon, Jun 2, 2014	14.79	14.86	14.74	14.79
5511	NYSE	KT	Fri, May 30, 2014	14.91	14.94	14.83	14.87
5510	NYSE	KT	Thu, May 29, 2014	15.16	15.22	15.04	15.07
5509	NYSE	KT	Wed, May 28, 2014	15.39	15.48	15.37	15.44
5508	NYSE	KT	Tue, May 27, 2014	15.55	15.55	15.41	15.46
5507	NYSE	KT	Fri, May 23, 2014	15.49	15.60	15.46	15.55
5506	NYSE	KT	Thu, May 22, 2014	15.57	15.67	15.53	15.62
5505	NYSE	KT	Wed, May 21, 2014	15.61	15.79	15.57	15.64
5504	NYSE	KT	Tue, May 20, 2014	15.77	15.88	15.75	15.81
5503	NYSE	KT	Mon, May 19, 2014	15.70	15.76	15.66	15.75
5502	NYSE	KT	Fri, May 16, 2014	15.74	15.76	15.68	15.75
5501	NYSE	KT	Thu, May 15, 2014	15.85	15.85	15.73	15.77
5500	NYSE	KT	Wed, May 14, 2014	15.86	15.99	15.80	15.90
5499	NYSE	KT	Tue, May 13, 2014	15.69	15.78	15.64	15.72
5498	NYSE	KT	Mon, May 12, 2014	15.74	15.75	15.62	15.68
5497	NYSE	KT	Fri, May 9, 2014	15.83	15.91	15.79	15.83
5496	NYSE	KT	Thu, May 8, 2014	15.66	15.86	15.66	15.78
5495	NYSE	KT	Wed, May 7, 2014	15.96	16.04	15.88	16.02
5494	NYSE	KT	Tue, May 6, 2014	15.93	16.05	15.90	16.03
5493	NYSE	KT	Mon, May 5, 2014	16.08	16.08	15.88	15.92
5492	NYSE	KT	Fri, May 2, 2014	15.98	16.01	15.92	15.99
5491	NYSE	KT	Thu, May 1, 2014	15.84	16.09	15.82	16.07
5490	NYSE	KT	Wed, Apr 30, 2014	15.78	15.91	15.76	15.91
5489	NYSE	KT	Tue, Apr 29, 2014	15.72	15.79	15.68	15.73
5488	NYSE	KT	Mon, Apr 28, 2014	15.71	15.79	15.65	15.72
5487	NYSE	KT	Fri, Apr 25, 2014	15.40	15.41	15.33	15.36
5486	NYSE	KT	Thu, Apr 24, 2014	15.65	15.65	15.57	15.61
5485	NYSE	KT	Wed, Apr 23, 2014	15.70	15.75	15.57	15.73
5484	NYSE	KT	Tue, Apr 22, 2014	15.42	15.47	15.32	15.35
5483	NYSE	KT	Mon, Apr 21, 2014	15.25	15.27	15.17	15.25
5482	NYSE	KT	Thu, Apr 17, 2014	15.41	15.51	15.41	15.45
5481	NYSE	KT	Wed, Apr 16, 2014	15.50	15.67	15.42	15.63
5480	NYSE	KT	Tue, Apr 15, 2014	15.41	15.49	15.31	15.47
5479	NYSE	KT	Mon, Apr 14, 2014	15.53	15.67	15.47	15.53
5478	NYSE	KT	Fri, Apr 11, 2014	15.44	15.49	15.36	15.46
5477	NYSE	KT	Thu, Apr 10, 2014	15.46	15.65	15.42	15.42
5476	NYSE	KT	Wed, Apr 9, 2014	15.57	15.68	15.50	15.62
5475	NYSE	KT	Tue, Apr 8, 2014	14.89	14.91	14.71	14.79
5474	NYSE	KT	Mon, Apr 7, 2014	13.74	13.85	13.61	13.73
5473	NYSE	KT	Fri, Apr 4, 2014	13.68	13.78	13.63	13.72
5472	NYSE	KT	Thu, Apr 3, 2014	13.53	13.59	13.44	13.45
5471	NYSE	KT	Wed, Apr 2, 2014	13.68	13.71	13.58	13.62
5470	NYSE	KT	Tue, Apr 1, 2014	13.86	13.92	13.85	13.87
5469	NYSE	KT	Mon, Mar 31, 2014	13.85	13.91	13.81	13.89
5468	NYSE	KT	Fri, Mar 28, 2014	13.81	13.88	13.76	13.80
5467	NYSE	KT	Thu, Mar 27, 2014	13.82	13.86	13.76	13.81
5466	NYSE	KT	Wed, Mar 26, 2014	13.62	13.69	13.62	13.65
5465	NYSE	KT	Tue, Mar 25, 2014	13.50	13.57	13.45	13.48
5464	NYSE	KT	Mon, Mar 24, 2014	13.49	13.51	13.40	13.45
5463	NYSE	KT	Fri, Mar 21, 2014	13.44	13.52	13.34	13.36
5462	NYSE	KT	Thu, Mar 20, 2014	13.48	13.58	13.39	13.52
5461	NYSE	KT	Wed, Mar 19, 2014	13.60	13.71	13.58	13.59
5460	NYSE	KT	Tue, Mar 18, 2014	13.54	13.61	13.53	13.60
5459	NYSE	KT	Mon, Mar 17, 2014	13.44	13.50	13.39	13.40
5458	NYSE	KT	Fri, Mar 14, 2014	13.40	13.42	13.30	13.35
5457	NYSE	KT	Thu, Mar 13, 2014	13.55	13.56	13.41	13.46
5456	NYSE	KT	Wed, Mar 12, 2014	13.16	13.29	13.10	13.24
5455	NYSE	KT	Tue, Mar 11, 2014	13.30	13.38	13.29	13.32
5454	NYSE	KT	Mon, Mar 10, 2014	13.46	13.49	13.35	13.39
5453	NYSE	KT	Fri, Mar 7, 2014	13.51	13.55	13.47	13.53
5452	NYSE	KT	Thu, Mar 6, 2014	13.65	13.67	13.45	13.48
5451	NYSE	KT	Wed, Mar 5, 2014	13.66	13.71	13.66	13.67
5450	NYSE	KT	Tue, Mar 4, 2014	13.65	13.69	13.59	13.64
5449	NYSE	KT	Mon, Mar 3, 2014	13.77	13.81	13.68	13.71
5448	NYSE	KT	Fri, Feb 28, 2014	14.02	14.09	13.99	14.08
5447	NYSE	KT	Thu, Feb 27, 2014	13.91	13.95	13.72	13.79
5446	NYSE	KT	Wed, Feb 26, 2014	14.00	14.10	13.89	13.92
5445	NYSE	KT	Tue, Feb 25, 2014	13.81	13.93	13.72	13.74
5444	NYSE	KT	Mon, Feb 24, 2014	13.60	13.69	13.54	13.56
5443	NYSE	KT	Fri, Feb 21, 2014	13.69	13.73	13.65	13.72
5442	NYSE	KT	Thu, Feb 20, 2014	13.86	13.87	13.72	13.73
5441	NYSE	KT	Wed, Feb 19, 2014	13.98	13.99	13.89	13.93
5440	NYSE	KT	Tue, Feb 18, 2014	14.09	14.12	14.01	14.01
5439	NYSE	KT	Fri, Feb 14, 2014	14.16	14.16	14.08	14.08
5438	NYSE	KT	Thu, Feb 13, 2014	14.12	14.21	14.10	14.19
5437	NYSE	KT	Wed, Feb 12, 2014	14.13	14.21	14.07	14.10
5436	NYSE	KT	Tue, Feb 11, 2014	13.93	14.15	13.93	14.09
5435	NYSE	KT	Mon, Feb 10, 2014	14.06	14.14	14.05	14.06
5434	NYSE	KT	Fri, Feb 7, 2014	13.96	14.23	13.94	14.16
5433	NYSE	KT	Thu, Feb 6, 2014	13.90	14.08	13.90	14.04
5432	NYSE	KT	Wed, Feb 5, 2014	14.00	14.00	13.88	13.93
5431	NYSE	KT	Tue, Feb 4, 2014	14.14	14.22	14.02	14.13
5430	NYSE	KT	Mon, Feb 3, 2014	14.11	14.20	14.01	14.02
5429	NYSE	KT	Fri, Jan 31, 2014	14.00	14.17	13.98	14.15
5428	NYSE	KT	Thu, Jan 30, 2014	14.13	14.15	14.05	14.10
5427	NYSE	KT	Wed, Jan 29, 2014	14.05	14.20	14.00	14.11
5426	NYSE	KT	Tue, Jan 28, 2014	14.30	14.33	13.90	14.20
5425	NYSE	KT	Mon, Jan 27, 2014	13.66	13.68	13.26	13.41
5424	NYSE	KT	Fri, Jan 24, 2014	13.73	13.75	13.54	13.63
5423	NYSE	KT	Thu, Jan 23, 2014	14.12	14.12	13.79	13.84
5422	NYSE	KT	Wed, Jan 22, 2014	14.37	14.41	14.27	14.29
5421	NYSE	KT	Tue, Jan 21, 2014	14.44	14.49	14.34	14.40
5420	NYSE	KT	Fri, Jan 17, 2014	14.40	14.45	14.34	14.36
5419	NYSE	KT	Thu, Jan 16, 2014	14.32	14.39	14.27	14.29
5418	NYSE	KT	Wed, Jan 15, 2014	14.55	14.55	14.37	14.43
5417	NYSE	KT	Tue, Jan 14, 2014	14.66	14.70	14.59	14.64
5416	NYSE	KT	Mon, Jan 13, 2014	14.81	14.86	14.68	14.75
5415	NYSE	KT	Fri, Jan 10, 2014	14.64	14.75	14.64	14.69
5414	NYSE	KT	Thu, Jan 9, 2014	14.76	14.82	14.59	14.70
5413	NYSE	KT	Wed, Jan 8, 2014	14.36	14.41	14.29	14.34
5412	NYSE	KT	Tue, Jan 7, 2014	14.39	14.45	14.34	14.40
5411	NYSE	KT	Mon, Jan 6, 2014	14.48	14.50	14.39	14.41
5410	NYSE	KT	Fri, Jan 3, 2014	14.48	14.48	14.37	14.41
5409	NYSE	KT	Thu, Jan 2, 2014	14.66	14.66	14.51	14.53
5408	NYSE	KT	Tue, Dec 31, 2013	14.90	14.96	14.84	14.87
5407	NYSE	KT	Mon, Dec 30, 2013	14.84	14.92	14.73	14.74
5406	NYSE	KT	Fri, Dec 27, 2013	14.81	14.89	14.77	14.88
5405	NYSE	KT	Thu, Dec 26, 2013	15.09	15.10	14.80	14.80
5404	NYSE	KT	Tue, Dec 24, 2013	15.02	15.07	14.98	14.99
5403	NYSE	KT	Mon, Dec 23, 2013	14.64	14.92	14.64	14.79
5402	NYSE	KT	Fri, Dec 20, 2013	14.39	14.55	14.39	14.48
5401	NYSE	KT	Thu, Dec 19, 2013	14.49	14.54	14.35	14.44
5400	NYSE	KT	Wed, Dec 18, 2013	14.58	14.71	14.53	14.57
5399	NYSE	KT	Tue, Dec 17, 2013	14.53	14.66	14.53	14.54
5398	NYSE	KT	Mon, Dec 16, 2013	14.45	14.58	14.41	14.46
5397	NYSE	KT	Fri, Dec 13, 2013	14.41	14.47	14.27	14.41
5396	NYSE	KT	Thu, Dec 12, 2013	14.46	14.46	14.26	14.38
5395	NYSE	KT	Wed, Dec 11, 2013	14.40	14.47	14.32	14.35
5394	NYSE	KT	Tue, Dec 10, 2013	14.20	14.38	14.17	14.37
5393	NYSE	KT	Mon, Dec 9, 2013	14.42	14.42	14.31	14.39
5392	NYSE	KT	Fri, Dec 6, 2013	14.37	14.47	14.29	14.47
5391	NYSE	KT	Thu, Dec 5, 2013	14.38	14.38	14.27	14.33
5390	NYSE	KT	Wed, Dec 4, 2013	14.42	14.52	14.33	14.51
5389	NYSE	KT	Tue, Dec 3, 2013	14.06	14.44	14.06	14.40
5388	NYSE	KT	Mon, Dec 2, 2013	14.94	15.08	14.50	14.55
5387	NYSE	KT	Fri, Nov 29, 2013	15.79	15.80	15.63	15.67
5386	NYSE	KT	Wed, Nov 27, 2013	15.41	15.58	15.41	15.44
5385	NYSE	KT	Tue, Nov 26, 2013	15.46	15.46	15.34	15.34
5384	NYSE	KT	Mon, Nov 25, 2013	15.60	15.60	15.49	15.53
5383	NYSE	KT	Fri, Nov 22, 2013	15.56	15.63	15.54	15.61
5382	NYSE	KT	Thu, Nov 21, 2013	15.40	15.41	15.29	15.33
5381	NYSE	KT	Wed, Nov 20, 2013	15.46	15.60	15.42	15.43
5380	NYSE	KT	Tue, Nov 19, 2013	15.46	15.48	15.38	15.43
5379	NYSE	KT	Mon, Nov 18, 2013	15.42	15.47	15.36	15.46
5378	NYSE	KT	Fri, Nov 15, 2013	15.45	15.54	15.45	15.52
5377	NYSE	KT	Thu, Nov 14, 2013	15.40	15.40	15.24	15.33
5376	NYSE	KT	Wed, Nov 13, 2013	15.23	15.35	15.14	15.31
5375	NYSE	KT	Tue, Nov 12, 2013	15.00	15.11	14.92	15.00
5374	NYSE	KT	Mon, Nov 11, 2013	14.81	14.83	14.71	14.72
5373	NYSE	KT	Fri, Nov 8, 2013	15.27	15.27	14.99	15.07
5372	NYSE	KT	Thu, Nov 7, 2013	15.49	15.52	15.32	15.34
5371	NYSE	KT	Wed, Nov 6, 2013	15.43	15.52	15.34	15.35
5370	NYSE	KT	Tue, Nov 5, 2013	15.73	15.77	15.39	15.44
5369	NYSE	KT	Mon, Nov 4, 2013	16.25	16.28	16.07	16.11
5368	NYSE	KT	Fri, Nov 1, 2013	16.70	16.99	16.59	16.64
5367	NYSE	KT	Thu, Oct 31, 2013	16.64	16.68	16.52	16.58
5366	NYSE	KT	Wed, Oct 30, 2013	16.82	16.84	16.60	16.68
5365	NYSE	KT	Tue, Oct 29, 2013	16.70	16.81	16.68	16.77
5364	NYSE	KT	Mon, Oct 28, 2013	16.79	16.81	16.63	16.66
5363	NYSE	KT	Fri, Oct 25, 2013	16.70	16.87	16.68	16.85
5362	NYSE	KT	Thu, Oct 24, 2013	16.88	16.89	16.70	16.72
5361	NYSE	KT	Wed, Oct 23, 2013	16.76	16.92	16.76	16.84
5360	NYSE	KT	Tue, Oct 22, 2013	16.93	17.00	16.86	16.86
5359	NYSE	KT	Mon, Oct 21, 2013	17.20	17.20	17.05	17.11
5358	NYSE	KT	Fri, Oct 18, 2013	17.17	17.20	17.10	17.13
5357	NYSE	KT	Thu, Oct 17, 2013	16.86	17.06	16.82	17.06
5356	NYSE	KT	Wed, Oct 16, 2013	16.74	16.94	16.68	16.80
5355	NYSE	KT	Tue, Oct 15, 2013	16.64	16.72	16.55	16.62
5354	NYSE	KT	Mon, Oct 14, 2013	16.74	16.77	16.61	16.73
5353	NYSE	KT	Fri, Oct 11, 2013	16.82	16.99	16.76	16.95
5352	NYSE	KT	Thu, Oct 10, 2013	16.90	17.03	16.88	16.92
5351	NYSE	KT	Wed, Oct 9, 2013	16.93	16.97	16.74	16.81
5350	NYSE	KT	Tue, Oct 8, 2013	16.99	17.01	16.78	16.79
5349	NYSE	KT	Mon, Oct 7, 2013	17.26	17.31	17.14	17.24
5348	NYSE	KT	Fri, Oct 4, 2013	17.14	17.24	17.14	17.22
5347	NYSE	KT	Thu, Oct 3, 2013	17.21	17.25	17.04	17.09
5346	NYSE	KT	Wed, Oct 2, 2013	16.80	17.12	16.80	17.06
5345	NYSE	KT	Tue, Oct 1, 2013	16.94	17.02	16.84	16.94
5344	NYSE	KT	Mon, Sep 30, 2013	16.66	16.80	16.65	16.77
5343	NYSE	KT	Fri, Sep 27, 2013	16.73	16.84	16.63	16.70
5342	NYSE	KT	Thu, Sep 26, 2013	16.83	16.86	16.79	16.86
5341	NYSE	KT	Wed, Sep 25, 2013	16.94	16.95	16.81	16.87
5340	NYSE	KT	Tue, Sep 24, 2013	16.74	16.86	16.71	16.82
5339	NYSE	KT	Mon, Sep 23, 2013	16.76	16.79	16.68	16.72
5338	NYSE	KT	Fri, Sep 20, 2013	17.37	17.37	16.97	16.97
5337	NYSE	KT	Thu, Sep 19, 2013	17.20	17.34	17.03	17.17
5336	NYSE	KT	Wed, Sep 18, 2013	16.78	17.26	16.77	17.25
5335	NYSE	KT	Tue, Sep 17, 2013	16.71	16.78	16.68	16.75
5334	NYSE	KT	Mon, Sep 16, 2013	16.91	16.91	16.82	16.86
5333	NYSE	KT	Fri, Sep 13, 2013	16.88	16.99	16.71	16.89
5332	NYSE	KT	Thu, Sep 12, 2013	16.94	17.08	16.85	16.86
5331	NYSE	KT	Wed, Sep 11, 2013	16.81	16.86	16.70	16.86
5330	NYSE	KT	Tue, Sep 10, 2013	16.83	16.94	16.72	16.91
5329	NYSE	KT	Mon, Sep 9, 2013	16.73	16.88	16.73	16.87
5328	NYSE	KT	Fri, Sep 6, 2013	16.77	16.86	16.75	16.78
5327	NYSE	KT	Thu, Sep 5, 2013	16.57	16.58	16.47	16.57
5326	NYSE	KT	Wed, Sep 4, 2013	16.51	16.59	16.49	16.59
5325	NYSE	KT	Tue, Sep 3, 2013	16.50	16.69	16.48	16.53
5324	NYSE	KT	Fri, Aug 30, 2013	16.14	16.24	16.02	16.07
5323	NYSE	KT	Thu, Aug 29, 2013	15.97	16.14	15.97	16.11
5322	NYSE	KT	Wed, Aug 28, 2013	15.42	15.65	15.38	15.65
5321	NYSE	KT	Tue, Aug 27, 2013	15.38	15.38	15.22	15.24
5320	NYSE	KT	Mon, Aug 26, 2013	15.67	15.67	15.51	15.53
5319	NYSE	KT	Fri, Aug 23, 2013	15.54	15.64	15.49	15.63
5318	NYSE	KT	Thu, Aug 22, 2013	15.51	15.57	15.45	15.56
5317	NYSE	KT	Wed, Aug 21, 2013	15.64	15.70	15.44	15.48
5316	NYSE	KT	Tue, Aug 20, 2013	15.79	15.79	15.68	15.73
5315	NYSE	KT	Mon, Aug 19, 2013	15.84	15.88	15.79	15.82
5314	NYSE	KT	Fri, Aug 16, 2013	15.71	15.86	15.70	15.81
5313	NYSE	KT	Thu, Aug 15, 2013	15.50	15.62	15.24	15.60
5312	NYSE	KT	Wed, Aug 14, 2013	15.77	15.79	15.68	15.69
5311	NYSE	KT	Tue, Aug 13, 2013	15.88	15.97	15.71	15.71
5310	NYSE	KT	Mon, Aug 12, 2013	15.97	16.06	15.94	16.01
5309	NYSE	KT	Fri, Aug 9, 2013	15.95	16.12	15.91	15.97
5308	NYSE	KT	Thu, Aug 8, 2013	15.84	16.00	15.81	15.92
5307	NYSE	KT	Wed, Aug 7, 2013	15.79	15.79	15.66	15.74
5306	NYSE	KT	Tue, Aug 6, 2013	15.99	16.05	15.87	15.89
5305	NYSE	KT	Mon, Aug 5, 2013	16.15	16.17	16.00	16.10
5304	NYSE	KT	Fri, Aug 2, 2013	16.16	16.26	16.03	16.26
5303	NYSE	KT	Thu, Aug 1, 2013	16.08	16.11	15.95	15.99
5302	NYSE	KT	Wed, Jul 31, 2013	16.17	16.17	15.96	16.02
5301	NYSE	KT	Tue, Jul 30, 2013	16.15	16.32	16.14	16.18
5300	NYSE	KT	Mon, Jul 29, 2013	16.16	16.16	16.02	16.03
5299	NYSE	KT	Fri, Jul 26, 2013	16.08	16.24	16.08	16.16
5298	NYSE	KT	Thu, Jul 25, 2013	15.92	16.12	15.92	16.10
5297	NYSE	KT	Wed, Jul 24, 2013	16.00	16.03	15.89	15.99
5296	NYSE	KT	Tue, Jul 23, 2013	15.96	16.03	15.91	16.02
5295	NYSE	KT	Mon, Jul 22, 2013	15.75	15.88	15.68	15.85
5294	NYSE	KT	Fri, Jul 19, 2013	15.62	15.93	15.62	15.92
5293	NYSE	KT	Thu, Jul 18, 2013	15.23	15.60	15.22	15.56
5292	NYSE	KT	Wed, Jul 17, 2013	15.14	15.17	14.98	15.00
5291	NYSE	KT	Tue, Jul 16, 2013	15.63	15.63	15.55	15.57
5290	NYSE	KT	Mon, Jul 15, 2013	15.80	15.85	15.68	15.71
5289	NYSE	KT	Fri, Jul 12, 2013	15.97	16.10	15.95	16.08
5288	NYSE	KT	Thu, Jul 11, 2013	15.84	15.87	15.74	15.81
5287	NYSE	KT	Wed, Jul 10, 2013	15.65	15.74	15.61	15.74
5286	NYSE	KT	Tue, Jul 9, 2013	15.74	15.75	15.54	15.63
5285	NYSE	KT	Mon, Jul 8, 2013	15.63	15.63	15.33	15.35
5284	NYSE	KT	Fri, Jul 5, 2013	15.69	15.74	15.55	15.65
5283	NYSE	KT	Wed, Jul 3, 2013	15.20	15.26	15.17	15.21
5282	NYSE	KT	Tue, Jul 2, 2013	15.35	15.51	15.31	15.36
5281	NYSE	KT	Mon, Jul 1, 2013	15.56	15.56	15.33	15.41
5280	NYSE	KT	Fri, Jun 28, 2013	15.56	15.57	15.30	15.52
5279	NYSE	KT	Thu, Jun 27, 2013	15.47	15.51	15.32	15.42
5278	NYSE	KT	Wed, Jun 26, 2013	15.10	15.40	15.10	15.33
5277	NYSE	KT	Tue, Jun 25, 2013	15.09	15.13	14.87	14.94
5276	NYSE	KT	Mon, Jun 24, 2013	15.00	15.15	15.00	15.07
5275	NYSE	KT	Fri, Jun 21, 2013	15.62	15.69	15.18	15.18
5274	NYSE	KT	Thu, Jun 20, 2013	16.03	16.03	15.50	15.50
5273	NYSE	KT	Wed, Jun 19, 2013	16.37	16.48	16.17	16.18
5272	NYSE	KT	Tue, Jun 18, 2013	16.64	16.78	16.56	16.64
5271	NYSE	KT	Mon, Jun 17, 2013	16.69	16.88	16.67	16.84
5270	NYSE	KT	Fri, Jun 14, 2013	16.75	16.77	16.49	16.62
5269	NYSE	KT	Thu, Jun 13, 2013	16.56	16.65	16.54	16.62
5268	NYSE	KT	Wed, Jun 12, 2013	16.94	16.94	16.68	16.70
5267	NYSE	KT	Tue, Jun 11, 2013	16.90	16.93	16.84	16.89
5266	NYSE	KT	Mon, Jun 10, 2013	16.83	16.99	16.70	16.94
5265	NYSE	KT	Fri, Jun 7, 2013	16.81	16.82	16.69	16.82
5264	NYSE	KT	Thu, Jun 6, 2013	16.67	16.78	16.59	16.73
5263	NYSE	KT	Wed, Jun 5, 2013	16.88	16.91	16.63	16.71
5262	NYSE	KT	Tue, Jun 4, 2013	16.89	17.01	16.80	17.01
5261	NYSE	KT	Mon, Jun 3, 2013	16.91	17.05	16.87	17.00
5260	NYSE	KT	Fri, May 31, 2013	16.98	17.14	16.86	16.86
5259	NYSE	KT	Thu, May 30, 2013	16.83	17.05	16.83	16.98
5258	NYSE	KT	Wed, May 29, 2013	17.06	17.16	16.59	16.83
5257	NYSE	KT	Tue, May 28, 2013	17.80	17.80	17.74	17.78
5256	NYSE	KT	Fri, May 24, 2013	17.75	17.81	17.58	17.66
5255	NYSE	KT	Thu, May 23, 2013	17.76	17.91	17.73	17.85
5254	NYSE	KT	Wed, May 22, 2013	17.81	17.93	17.65	17.67
5253	NYSE	KT	Tue, May 21, 2013	17.88	17.91	17.75	17.88
5252	NYSE	KT	Mon, May 20, 2013	17.97	18.06	17.95	18.03
5251	NYSE	KT	Fri, May 17, 2013	18.12	18.15	18.10	18.15
5250	NYSE	KT	Thu, May 16, 2013	18.22	18.23	18.07	18.14
5249	NYSE	KT	Wed, May 15, 2013	18.14	18.19	18.08	18.16
5248	NYSE	KT	Tue, May 14, 2013	18.26	18.31	18.15	18.15
5247	NYSE	KT	Mon, May 13, 2013	18.00	18.01	17.87	17.90
5246	NYSE	KT	Fri, May 10, 2013	17.41	17.52	17.39	17.52
5245	NYSE	KT	Thu, May 9, 2013	17.47	17.52	17.40	17.45
5244	NYSE	KT	Wed, May 8, 2013	17.80	17.88	17.79	17.80
5243	NYSE	KT	Tue, May 7, 2013	17.60	17.70	17.60	17.66
5242	NYSE	KT	Mon, May 6, 2013	17.43	17.45	17.27	17.32
5241	NYSE	KT	Fri, May 3, 2013	17.66	17.67	17.24	17.48
5240	NYSE	KT	Thu, May 2, 2013	17.21	17.28	17.09	17.18
5239	NYSE	KT	Wed, May 1, 2013	16.20	16.30	16.15	16.17
5238	NYSE	KT	Tue, Apr 30, 2013	16.31	16.35	16.19	16.26
5237	NYSE	KT	Mon, Apr 29, 2013	16.18	16.24	16.15	16.22
5236	NYSE	KT	Fri, Apr 26, 2013	15.91	16.04	15.91	15.96
5235	NYSE	KT	Thu, Apr 25, 2013	15.93	15.99	15.71	15.95
5234	NYSE	KT	Wed, Apr 24, 2013	16.10	16.14	16.04	16.08
5233	NYSE	KT	Tue, Apr 23, 2013	16.25	16.25	16.11	16.18
5232	NYSE	KT	Mon, Apr 22, 2013	16.17	16.25	16.15	16.19
5231	NYSE	KT	Fri, Apr 19, 2013	16.01	16.02	15.90	15.99
5230	NYSE	KT	Thu, Apr 18, 2013	16.07	16.07	15.80	15.81
5229	NYSE	KT	Wed, Apr 17, 2013	16.16	16.25	16.05	16.05
5228	NYSE	KT	Tue, Apr 16, 2013	15.80	16.04	15.80	15.96
5227	NYSE	KT	Mon, Apr 15, 2013	15.23	15.29	15.19	15.20
5226	NYSE	KT	Fri, Apr 12, 2013	15.09	15.09	14.83	14.92
5225	NYSE	KT	Thu, Apr 11, 2013	15.32	15.35	15.26	15.31
5224	NYSE	KT	Wed, Apr 10, 2013	15.21	15.40	15.19	15.30
5223	NYSE	KT	Tue, Apr 9, 2013	15.24	15.30	15.08	15.26
5222	NYSE	KT	Mon, Apr 8, 2013	15.45	15.48	15.33	15.46
5221	NYSE	KT	Fri, Apr 5, 2013	15.50	15.51	15.44	15.50
5220	NYSE	KT	Thu, Apr 4, 2013	15.78	15.78	15.66	15.72
5219	NYSE	KT	Wed, Apr 3, 2013	15.85	15.97	15.80	15.82
5218	NYSE	KT	Tue, Apr 2, 2013	15.70	15.73	15.64	15.66
5217	NYSE	KT	Mon, Apr 1, 2013	15.77	15.79	15.65	15.67
5216	NYSE	KT	Thu, Mar 28, 2013	15.65	15.73	15.62	15.71
5215	NYSE	KT	Wed, Mar 27, 2013	15.73	15.75	15.63	15.65
5214	NYSE	KT	Tue, Mar 26, 2013	15.77	15.87	15.73	15.80
5213	NYSE	KT	Mon, Mar 25, 2013	15.89	15.92	15.64	15.71
5212	NYSE	KT	Fri, Mar 22, 2013	15.61	15.68	15.55	15.65
5211	NYSE	KT	Thu, Mar 21, 2013	16.10	16.10	15.88	15.88
5210	NYSE	KT	Wed, Mar 20, 2013	16.44	16.45	16.34	16.38
5209	NYSE	KT	Tue, Mar 19, 2013	16.48	16.57	16.46	16.49
5208	NYSE	KT	Mon, Mar 18, 2013	16.39	16.52	16.39	16.45
5207	NYSE	KT	Fri, Mar 15, 2013	16.55	16.55	16.33	16.39
5206	NYSE	KT	Thu, Mar 14, 2013	16.64	16.64	16.48	16.57
5205	NYSE	KT	Wed, Mar 13, 2013	16.64	16.71	16.55	16.60
5204	NYSE	KT	Tue, Mar 12, 2013	16.81	16.81	16.53	16.62
5203	NYSE	KT	Mon, Mar 11, 2013	16.94	16.97	16.88	16.95
5202	NYSE	KT	Fri, Mar 8, 2013	16.85	16.99	16.81	16.98
5201	NYSE	KT	Thu, Mar 7, 2013	16.79	16.79	16.64	16.66
5200	NYSE	KT	Wed, Mar 6, 2013	16.52	16.66	16.52	16.60
5199	NYSE	KT	Tue, Mar 5, 2013	16.22	16.32	16.16	16.29
5198	NYSE	KT	Mon, Mar 4, 2013	16.20	16.20	16.01	16.16
5197	NYSE	KT	Fri, Mar 1, 2013	16.10	16.26	16.10	16.26
5196	NYSE	KT	Thu, Feb 28, 2013	16.39	16.40	16.16	16.18
5195	NYSE	KT	Wed, Feb 27, 2013	16.32	16.42	16.23	16.32
5194	NYSE	KT	Tue, Feb 26, 2013	15.88	15.99	15.73	15.78
5193	NYSE	KT	Mon, Feb 25, 2013	16.08	16.08	15.86	15.88
5192	NYSE	KT	Fri, Feb 22, 2013	16.12	16.17	16.04	16.16
5191	NYSE	KT	Thu, Feb 21, 2013	16.07	16.07	15.90	15.97
5190	NYSE	KT	Wed, Feb 20, 2013	16.51	16.51	16.25	16.27
5189	NYSE	KT	Tue, Feb 19, 2013	16.18	16.25	16.11	16.15
5188	NYSE	KT	Fri, Feb 15, 2013	16.19	16.23	16.07	16.13
5187	NYSE	KT	Thu, Feb 14, 2013	16.15	16.26	16.08	16.20
5186	NYSE	KT	Wed, Feb 13, 2013	16.56	16.57	16.43	16.45
5185	NYSE	KT	Tue, Feb 12, 2013	16.70	16.71	16.66	16.70
5184	NYSE	KT	Mon, Feb 11, 2013	16.70	16.73	16.65	16.67
5183	NYSE	KT	Fri, Feb 8, 2013	16.85	17.05	16.70	16.72
5182	NYSE	KT	Thu, Feb 7, 2013	17.35	17.38	17.17	17.20
5181	NYSE	KT	Wed, Feb 6, 2013	17.57	17.57	17.41	17.48
5180	NYSE	KT	Tue, Feb 5, 2013	17.41	17.42	17.23	17.29
5179	NYSE	KT	Mon, Feb 4, 2013	17.48	17.72	17.21	17.33
5178	NYSE	KT	Fri, Feb 1, 2013	17.07	17.18	16.99	17.05
5177	NYSE	KT	Thu, Jan 31, 2013	16.93	17.02	16.85	16.94
5176	NYSE	KT	Wed, Jan 30, 2013	17.00	17.15	16.99	17.10
5175	NYSE	KT	Tue, Jan 29, 2013	17.06	17.07	16.97	17.06
5174	NYSE	KT	Mon, Jan 28, 2013	17.39	17.39	17.31	17.32
5173	NYSE	KT	Fri, Jan 25, 2013	17.71	17.75	17.53	17.59
5172	NYSE	KT	Thu, Jan 24, 2013	18.17	18.19	18.00	18.02
5171	NYSE	KT	Wed, Jan 23, 2013	17.97	17.98	17.87	17.91
5170	NYSE	KT	Tue, Jan 22, 2013	18.18	18.18	17.93	18.07
5169	NYSE	KT	Fri, Jan 18, 2013	17.50	17.60	17.46	17.59
5168	NYSE	KT	Thu, Jan 17, 2013	17.56	17.57	17.42	17.44
5167	NYSE	KT	Wed, Jan 16, 2013	17.33	17.45	17.27	17.34
5166	NYSE	KT	Tue, Jan 15, 2013	17.25	17.27	17.20	17.26
5165	NYSE	KT	Mon, Jan 14, 2013	17.30	17.34	17.16	17.22
5164	NYSE	KT	Fri, Jan 11, 2013	16.89	16.91	16.80	16.85
5163	NYSE	KT	Thu, Jan 10, 2013	16.99	17.03	16.93	17.00
5162	NYSE	KT	Wed, Jan 9, 2013	17.18	17.25	17.11	17.14
5161	NYSE	KT	Tue, Jan 8, 2013	17.22	17.24	17.10	17.21
5160	NYSE	KT	Mon, Jan 7, 2013	17.41	17.43	17.24	17.25
5159	NYSE	KT	Fri, Jan 4, 2013	17.27	17.42	17.18	17.38
5158	NYSE	KT	Thu, Jan 3, 2013	16.93	16.95	16.84	16.95
5157	NYSE	KT	Wed, Jan 2, 2013	16.80	16.81	16.65	16.79
5156	NYSE	KT	Mon, Dec 31, 2012	16.72	16.79	16.65	16.74
5155	NYSE	KT	Fri, Dec 28, 2012	16.59	16.80	16.57	16.75
5154	NYSE	KT	Thu, Dec 27, 2012	16.59	16.67	16.46	16.64
5153	NYSE	KT	Wed, Dec 26, 2012	17.56	17.58	17.43	17.51
5152	NYSE	KT	Mon, Dec 24, 2012	17.67	17.73	17.61	17.64
5151	NYSE	KT	Fri, Dec 21, 2012	17.90	17.94	17.83	17.92
5150	NYSE	KT	Thu, Dec 20, 2012	17.81	17.89	17.70	17.88
5149	NYSE	KT	Wed, Dec 19, 2012	17.74	17.74	17.59	17.60
5148	NYSE	KT	Tue, Dec 18, 2012	17.78	17.79	17.66	17.68
5147	NYSE	KT	Mon, Dec 17, 2012	17.67	17.77	17.59	17.70
5146	NYSE	KT	Fri, Dec 14, 2012	17.58	17.63	17.54	17.56
5145	NYSE	KT	Thu, Dec 13, 2012	17.69	17.73	17.59	17.61
5144	NYSE	KT	Wed, Dec 12, 2012	17.55	17.64	17.53	17.55
5143	NYSE	KT	Tue, Dec 11, 2012	17.58	17.58	17.47	17.50
5142	NYSE	KT	Mon, Dec 10, 2012	17.59	17.62	17.52	17.58
5141	NYSE	KT	Fri, Dec 7, 2012	17.24	17.54	17.24	17.54
5140	NYSE	KT	Thu, Dec 6, 2012	17.20	17.20	17.04	17.14
5139	NYSE	KT	Wed, Dec 5, 2012	17.51	17.54	17.34	17.36
5138	NYSE	KT	Tue, Dec 4, 2012	17.64	17.69	17.61	17.64
5137	NYSE	KT	Mon, Dec 3, 2012	17.48	17.63	17.48	17.60
5136	NYSE	KT	Fri, Nov 30, 2012	17.45	17.45	17.21	17.21
5135	NYSE	KT	Thu, Nov 29, 2012	17.17	17.27	17.14	17.26
5134	NYSE	KT	Wed, Nov 28, 2012	17.65	17.65	17.29	17.32
5133	NYSE	KT	Tue, Nov 27, 2012	17.70	17.85	17.69	17.77
5132	NYSE	KT	Mon, Nov 26, 2012	18.12	18.16	18.06	18.16
5131	NYSE	KT	Fri, Nov 23, 2012	18.22	18.23	18.10	18.23
5130	NYSE	KT	Wed, Nov 21, 2012	17.80	17.91	17.80	17.91
5129	NYSE	KT	Tue, Nov 20, 2012	17.93	17.95	17.85	17.92
5128	NYSE	KT	Mon, Nov 19, 2012	18.17	18.19	18.11	18.15
5127	NYSE	KT	Fri, Nov 16, 2012	18.07	18.12	17.91	17.96
5126	NYSE	KT	Thu, Nov 15, 2012	17.86	17.95	17.83	17.92
5125	NYSE	KT	Wed, Nov 14, 2012	17.72	17.81	17.53	17.61
5124	NYSE	KT	Tue, Nov 13, 2012	17.37	17.45	17.31	17.39
5123	NYSE	KT	Mon, Nov 12, 2012	17.32	17.38	17.28	17.31
5122	NYSE	KT	Fri, Nov 9, 2012	17.29	17.34	17.24	17.30
5121	NYSE	KT	Thu, Nov 8, 2012	17.45	17.45	17.18	17.20
5120	NYSE	KT	Wed, Nov 7, 2012	17.34	17.42	17.22	17.27
5119	NYSE	KT	Tue, Nov 6, 2012	17.48	17.59	17.47	17.52
5118	NYSE	KT	Mon, Nov 5, 2012	17.57	17.75	17.37	17.41
5117	NYSE	KT	Fri, Nov 2, 2012	17.02	17.02	16.91	16.93
5116	NYSE	KT	Thu, Nov 1, 2012	17.00	17.02	16.84	16.95
5115	NYSE	KT	Wed, Oct 31, 2012	17.08	17.08	16.86	16.95
5114	NYSE	KT	Fri, Oct 26, 2012	16.53	16.57	16.50	16.57
5113	NYSE	KT	Thu, Oct 25, 2012	16.77	16.81	16.63	16.65
5112	NYSE	KT	Wed, Oct 24, 2012	16.52	16.65	16.51	16.60
5111	NYSE	KT	Tue, Oct 23, 2012	15.90	15.90	15.73	15.77
5110	NYSE	KT	Mon, Oct 22, 2012	15.75	15.84	15.66	15.75
5109	NYSE	KT	Fri, Oct 19, 2012	15.83	15.84	15.65	15.67
5108	NYSE	KT	Thu, Oct 18, 2012	15.86	15.91	15.81	15.85
5107	NYSE	KT	Wed, Oct 17, 2012	15.91	15.92	15.82	15.85
5106	NYSE	KT	Tue, Oct 16, 2012	15.92	16.06	15.87	16.04
5105	NYSE	KT	Mon, Oct 15, 2012	15.86	15.88	15.69	15.79
5104	NYSE	KT	Fri, Oct 12, 2012	15.45	15.47	15.37	15.39
5103	NYSE	KT	Thu, Oct 11, 2012	15.47	15.47	15.41	15.42
5102	NYSE	KT	Wed, Oct 10, 2012	15.69	15.71	15.52	15.55
5101	NYSE	KT	Tue, Oct 9, 2012	15.80	15.85	15.73	15.75
5100	NYSE	KT	Mon, Oct 8, 2012	15.59	15.68	15.57	15.66
5099	NYSE	KT	Fri, Oct 5, 2012	15.77	15.89	15.73	15.80
5098	NYSE	KT	Thu, Oct 4, 2012	15.57	15.67	15.56	15.62
5097	NYSE	KT	Wed, Oct 3, 2012	15.41	15.45	15.36	15.40
5096	NYSE	KT	Tue, Oct 2, 2012	15.60	15.60	15.36	15.38
5095	NYSE	KT	Mon, Oct 1, 2012	15.76	15.76	15.65	15.71
5094	NYSE	KT	Fri, Sep 28, 2012	15.64	15.68	15.59	15.64
5093	NYSE	KT	Thu, Sep 27, 2012	15.78	15.79	15.70	15.76
5092	NYSE	KT	Wed, Sep 26, 2012	15.72	15.76	15.52	15.62
5091	NYSE	KT	Tue, Sep 25, 2012	15.89	15.91	15.67	15.69
5090	NYSE	KT	Mon, Sep 24, 2012	15.91	15.97	15.88	15.96
5089	NYSE	KT	Fri, Sep 21, 2012	16.02	16.10	15.86	15.87
5088	NYSE	KT	Thu, Sep 20, 2012	15.92	15.94	15.88	15.91
5087	NYSE	KT	Wed, Sep 19, 2012	15.81	16.01	15.78	15.89
5086	NYSE	KT	Tue, Sep 18, 2012	15.78	15.78	15.63	15.71
5085	NYSE	KT	Mon, Sep 17, 2012	15.81	15.97	15.78	15.91
5084	NYSE	KT	Fri, Sep 14, 2012	16.34	16.35	16.15	16.24
5083	NYSE	KT	Thu, Sep 13, 2012	16.07	16.32	16.07	16.18
5082	NYSE	KT	Wed, Sep 12, 2012	16.01	16.07	15.99	16.07
5081	NYSE	KT	Tue, Sep 11, 2012	15.91	16.01	15.89	16.00
5080	NYSE	KT	Mon, Sep 10, 2012	15.67	15.74	15.63	15.73
5079	NYSE	KT	Fri, Sep 7, 2012	15.72	15.83	15.72	15.82
5078	NYSE	KT	Thu, Sep 6, 2012	15.63	15.79	15.62	15.73
5077	NYSE	KT	Wed, Sep 5, 2012	15.15	15.37	15.13	15.33
5076	NYSE	KT	Tue, Sep 4, 2012	14.92	15.11	14.90	15.03
5075	NYSE	KT	Fri, Aug 31, 2012	15.18	15.22	15.06	15.11
5074	NYSE	KT	Thu, Aug 30, 2012	15.01	15.12	14.98	15.07
5073	NYSE	KT	Wed, Aug 29, 2012	15.43	15.43	15.30	15.32
5072	NYSE	KT	Tue, Aug 28, 2012	15.44	15.47	15.37	15.41
5071	NYSE	KT	Mon, Aug 27, 2012	15.29	15.38	15.28	15.32
5070	NYSE	KT	Fri, Aug 24, 2012	15.23	15.25	15.08	15.23
5069	NYSE	KT	Thu, Aug 23, 2012	15.23	15.26	15.11	15.23
5068	NYSE	KT	Wed, Aug 22, 2012	15.23	15.27	15.05	15.08
5067	NYSE	KT	Tue, Aug 21, 2012	15.03	15.11	14.90	14.92
5066	NYSE	KT	Mon, Aug 20, 2012	14.93	14.99	14.90	14.95
5065	NYSE	KT	Fri, Aug 17, 2012	14.96	14.98	14.87	14.97
5064	NYSE	KT	Thu, Aug 16, 2012	15.09	15.13	14.96	15.01
5063	NYSE	KT	Wed, Aug 15, 2012	14.90	14.94	14.79	14.89
5062	NYSE	KT	Tue, Aug 14, 2012	14.97	14.99	14.87	14.89
5061	NYSE	KT	Mon, Aug 13, 2012	14.72	14.76	14.59	14.61
5060	NYSE	KT	Fri, Aug 10, 2012	14.30	14.58	14.28	14.56
5059	NYSE	KT	Thu, Aug 9, 2012	14.38	14.42	14.27	14.28
5058	NYSE	KT	Wed, Aug 8, 2012	14.21	14.40	14.18	14.30
5057	NYSE	KT	Tue, Aug 7, 2012	14.10	14.13	14.02	14.06
5056	NYSE	KT	Mon, Aug 6, 2012	14.21	14.41	14.11	14.36
5055	NYSE	KT	Fri, Aug 3, 2012	14.41	14.51	13.99	14.08
5054	NYSE	KT	Thu, Aug 2, 2012	14.11	14.17	13.93	13.98
5053	NYSE	KT	Wed, Aug 1, 2012	14.25	14.31	14.14	14.15
5052	NYSE	KT	Tue, Jul 31, 2012	14.13	14.27	14.13	14.25
5051	NYSE	KT	Mon, Jul 30, 2012	14.03	14.08	13.95	14.04
5050	NYSE	KT	Fri, Jul 27, 2012	14.39	14.51	14.37	14.47
5049	NYSE	KT	Thu, Jul 26, 2012	14.35	14.35	14.19	14.26
5048	NYSE	KT	Wed, Jul 25, 2012	14.23	14.31	14.19	14.19
5047	NYSE	KT	Tue, Jul 24, 2012	14.33	14.39	14.10	14.12
5046	NYSE	KT	Mon, Jul 23, 2012	13.56	13.73	13.52	13.73
5045	NYSE	KT	Fri, Jul 20, 2012	13.55	13.67	13.48	13.57
5044	NYSE	KT	Thu, Jul 19, 2012	13.94	13.97	13.79	13.79
5043	NYSE	KT	Wed, Jul 18, 2012	14.16	14.24	14.16	14.19
5042	NYSE	KT	Tue, Jul 17, 2012	14.22	14.27	14.14	14.14
5041	NYSE	KT	Mon, Jul 16, 2012	14.15	14.18	14.07	14.18
5040	NYSE	KT	Fri, Jul 13, 2012	14.13	14.26	14.13	14.24
5039	NYSE	KT	Thu, Jul 12, 2012	14.07	14.15	14.05	14.09
5038	NYSE	KT	Wed, Jul 11, 2012	14.25	14.26	14.17	14.22
5037	NYSE	KT	Tue, Jul 10, 2012	14.05	14.19	13.99	14.03
5036	NYSE	KT	Mon, Jul 9, 2012	13.55	13.70	13.55	13.63
5035	NYSE	KT	Fri, Jul 6, 2012	13.33	13.40	13.32	13.38
5034	NYSE	KT	Thu, Jul 5, 2012	13.57	13.58	13.41	13.51
5033	NYSE	KT	Tue, Jul 3, 2012	13.64	13.70	13.50	13.64
5032	NYSE	KT	Mon, Jul 2, 2012	13.26	13.47	13.21	13.45
5031	NYSE	KT	Fri, Jun 29, 2012	13.19	13.26	13.09	13.18
5030	NYSE	KT	Thu, Jun 28, 2012	12.69	12.82	12.65	12.75
5029	NYSE	KT	Wed, Jun 27, 2012	12.72	12.78	12.67	12.70
5028	NYSE	KT	Tue, Jun 26, 2012	12.49	12.71	12.44	12.65
5027	NYSE	KT	Mon, Jun 25, 2012	12.09	12.12	12.00	12.09
5026	NYSE	KT	Fri, Jun 22, 2012	12.33	12.39	12.23	12.38
5025	NYSE	KT	Thu, Jun 21, 2012	12.59	12.63	12.33	12.35
5024	NYSE	KT	Wed, Jun 20, 2012	12.54	12.61	12.46	12.56
5023	NYSE	KT	Tue, Jun 19, 2012	12.27	12.53	12.24	12.50
5022	NYSE	KT	Mon, Jun 18, 2012	12.09	12.21	12.09	12.21
5021	NYSE	KT	Fri, Jun 15, 2012	12.00	12.10	11.94	12.10
5020	NYSE	KT	Thu, Jun 14, 2012	11.98	12.03	11.91	11.92
5019	NYSE	KT	Wed, Jun 13, 2012	12.00	12.00	11.81	11.88
5018	NYSE	KT	Tue, Jun 12, 2012	12.07	12.10	11.97	12.03
5017	NYSE	KT	Mon, Jun 11, 2012	12.32	12.35	12.10	12.10
5016	NYSE	KT	Fri, Jun 8, 2012	12.36	12.38	12.24	12.37
5015	NYSE	KT	Thu, Jun 7, 2012	12.55	12.58	12.37	12.38
5014	NYSE	KT	Wed, Jun 6, 2012	12.31	12.47	12.31	12.45
5013	NYSE	KT	Tue, Jun 5, 2012	12.11	12.32	12.11	12.24
5012	NYSE	KT	Mon, Jun 4, 2012	11.97	12.14	11.97	12.00
5011	NYSE	KT	Fri, Jun 1, 2012	11.71	11.91	11.71	11.81
5010	NYSE	KT	Thu, May 31, 2012	11.79	11.92	11.65	11.65
5009	NYSE	KT	Wed, May 30, 2012	11.78	11.78	11.66	11.70
5008	NYSE	KT	Tue, May 29, 2012	11.96	12.04	11.81	11.84
5007	NYSE	KT	Fri, May 25, 2012	11.74	11.89	11.71	11.83
5006	NYSE	KT	Thu, May 24, 2012	11.77	11.87	11.64	11.85
5005	NYSE	KT	Wed, May 23, 2012	11.98	12.00	11.72	11.91
5004	NYSE	KT	Tue, May 22, 2012	12.28	12.33	12.18	12.21
5003	NYSE	KT	Mon, May 21, 2012	12.22	12.28	12.11	12.26
5002	NYSE	KT	Fri, May 18, 2012	12.40	12.42	12.28	12.32
5001	NYSE	KT	Thu, May 17, 2012	12.54	12.59	12.49	12.50
5000	NYSE	KT	Wed, May 16, 2012	12.74	12.76	12.57	12.59
4999	NYSE	KT	Tue, May 15, 2012	12.97	13.03	12.90	12.94
4998	NYSE	KT	Mon, May 14, 2012	12.77	12.91	12.75	12.87
4997	NYSE	KT	Fri, May 11, 2012	12.85	12.89	12.72	12.80
4996	NYSE	KT	Thu, May 10, 2012	13.13	13.19	13.02	13.03
4995	NYSE	KT	Wed, May 9, 2012	13.19	13.23	13.10	13.20
4994	NYSE	KT	Tue, May 8, 2012	13.35	13.46	13.22	13.28
4993	NYSE	KT	Mon, May 7, 2012	13.30	13.54	13.28	13.50
4992	NYSE	KT	Fri, May 4, 2012	12.70	12.74	12.50	12.53
4991	NYSE	KT	Thu, May 3, 2012	12.80	12.80	12.66	12.70
4990	NYSE	KT	Wed, May 2, 2012	12.90	12.90	12.80	12.87
4989	NYSE	KT	Tue, May 1, 2012	12.92	13.05	12.86	12.96
4988	NYSE	KT	Mon, Apr 30, 2012	12.92	13.01	12.82	12.85
4987	NYSE	KT	Fri, Apr 27, 2012	13.06	13.13	12.92	12.92
4986	NYSE	KT	Thu, Apr 26, 2012	13.01	13.01	12.87	12.93
4985	NYSE	KT	Wed, Apr 25, 2012	13.12	13.13	12.99	13.03
4984	NYSE	KT	Tue, Apr 24, 2012	12.95	13.10	12.94	13.09
4983	NYSE	KT	Mon, Apr 23, 2012	12.95	13.12	12.86	12.93
4982	NYSE	KT	Fri, Apr 20, 2012	13.05	13.08	12.97	12.99
4981	NYSE	KT	Thu, Apr 19, 2012	13.07	13.13	12.95	13.01
4980	NYSE	KT	Wed, Apr 18, 2012	13.23	13.23	13.10	13.16
4979	NYSE	KT	Tue, Apr 17, 2012	13.37	13.39	13.23	13.23
4978	NYSE	KT	Mon, Apr 16, 2012	13.60	13.60	13.34	13.37
4977	NYSE	KT	Fri, Apr 13, 2012	13.55	13.66	13.55	13.60
4976	NYSE	KT	Thu, Apr 12, 2012	13.59	13.68	13.58	13.61
4975	NYSE	KT	Wed, Apr 11, 2012	13.65	13.79	13.58	13.62
4974	NYSE	KT	Tue, Apr 10, 2012	13.54	13.62	13.52	13.61
4973	NYSE	KT	Mon, Apr 9, 2012	13.35	13.59	13.35	13.57
4972	NYSE	KT	Thu, Apr 5, 2012	13.52	13.59	13.39	13.49
4971	NYSE	KT	Wed, Apr 4, 2012	13.71	13.72	13.53	13.61
4970	NYSE	KT	Tue, Apr 3, 2012	13.82	13.83	13.68	13.72
4969	NYSE	KT	Mon, Apr 2, 2012	13.82	13.92	13.73	13.90
4968	NYSE	KT	Fri, Mar 30, 2012	13.76	13.85	13.69	13.69
4967	NYSE	KT	Thu, Mar 29, 2012	13.86	13.86	13.58	13.72
4966	NYSE	KT	Wed, Mar 28, 2012	14.05	14.13	13.88	13.96
4965	NYSE	KT	Tue, Mar 27, 2012	14.18	14.18	14.00	14.12
4964	NYSE	KT	Mon, Mar 26, 2012	14.13	14.22	14.08	14.19
4963	NYSE	KT	Fri, Mar 23, 2012	14.17	14.21	14.05	14.07
4962	NYSE	KT	Thu, Mar 22, 2012	14.33	14.38	14.26	14.32
4961	NYSE	KT	Wed, Mar 21, 2012	14.54	14.60	14.41	14.42
4960	NYSE	KT	Tue, Mar 20, 2012	14.43	14.49	14.35	14.45
4959	NYSE	KT	Mon, Mar 19, 2012	14.30	14.65	14.29	14.60
4958	NYSE	KT	Fri, Mar 16, 2012	14.17	14.21	14.06	14.06
4957	NYSE	KT	Thu, Mar 15, 2012	14.17	14.17	13.95	13.98
4956	NYSE	KT	Wed, Mar 14, 2012	14.18	14.22	14.00	14.06
4955	NYSE	KT	Tue, Mar 13, 2012	14.23	14.31	14.20	14.24
4954	NYSE	KT	Mon, Mar 12, 2012	14.25	14.27	14.15	14.19
4953	NYSE	KT	Fri, Mar 9, 2012	14.52	14.52	14.24	14.26
4952	NYSE	KT	Thu, Mar 8, 2012	14.63	14.68	14.38	14.42
4951	NYSE	KT	Wed, Mar 7, 2012	14.32	14.63	14.24	14.57
4950	NYSE	KT	Tue, Mar 6, 2012	14.41	14.44	14.21	14.26
4949	NYSE	KT	Mon, Mar 5, 2012	14.70	14.70	14.46	14.46
4948	NYSE	KT	Fri, Mar 2, 2012	14.79	14.81	14.74	14.76
4947	NYSE	KT	Thu, Mar 1, 2012	14.68	14.81	14.68	14.80
4946	NYSE	KT	Wed, Feb 29, 2012	14.82	14.82	14.65	14.71
4945	NYSE	KT	Tue, Feb 28, 2012	14.50	14.55	14.39	14.53
4944	NYSE	KT	Mon, Feb 27, 2012	14.40	14.60	14.35	14.56
4943	NYSE	KT	Fri, Feb 24, 2012	14.60	14.64	14.43	14.47
4942	NYSE	KT	Thu, Feb 23, 2012	14.65	14.65	14.55	14.57
4941	NYSE	KT	Wed, Feb 22, 2012	14.44	14.66	14.44	14.55
4940	NYSE	KT	Tue, Feb 21, 2012	14.29	14.39	14.21	14.27
4939	NYSE	KT	Fri, Feb 17, 2012	14.32	14.42	14.32	14.33
4938	NYSE	KT	Thu, Feb 16, 2012	14.39	14.39	14.18	14.29
4937	NYSE	KT	Wed, Feb 15, 2012	14.41	14.46	14.36	14.43
4936	NYSE	KT	Tue, Feb 14, 2012	14.42	14.43	14.31	14.38
4935	NYSE	KT	Mon, Feb 13, 2012	14.49	14.49	14.38	14.42
4934	NYSE	KT	Fri, Feb 10, 2012	14.25	14.31	14.19	14.22
4933	NYSE	KT	Thu, Feb 9, 2012	14.48	14.48	14.18	14.18
4932	NYSE	KT	Wed, Feb 8, 2012	14.78	14.78	14.48	14.50
4931	NYSE	KT	Tue, Feb 7, 2012	14.68	14.71	14.53	14.71
4930	NYSE	KT	Mon, Feb 6, 2012	14.99	15.00	14.58	14.66
4929	NYSE	KT	Fri, Feb 3, 2012	15.15	15.32	15.07	15.20
4928	NYSE	KT	Thu, Feb 2, 2012	15.03	15.07	14.89	14.95
4927	NYSE	KT	Wed, Feb 1, 2012	14.99	14.99	14.87	14.90
4926	NYSE	KT	Tue, Jan 31, 2012	14.79	14.93	14.74	14.89
4925	NYSE	KT	Mon, Jan 30, 2012	14.97	14.98	14.86	14.88
4924	NYSE	KT	Fri, Jan 27, 2012	15.05	15.11	14.97	15.10
4923	NYSE	KT	Thu, Jan 26, 2012	15.40	15.47	15.07	15.09
4922	NYSE	KT	Wed, Jan 25, 2012	14.99	15.38	14.96	15.37
4921	NYSE	KT	Tue, Jan 24, 2012	14.97	15.16	14.77	14.91
4920	NYSE	KT	Mon, Jan 23, 2012	14.94	14.97	14.90	14.95
4919	NYSE	KT	Fri, Jan 20, 2012	14.83	14.92	14.80	14.89
4918	NYSE	KT	Thu, Jan 19, 2012	14.89	14.96	14.86	14.88
4917	NYSE	KT	Wed, Jan 18, 2012	14.77	14.88	14.72	14.76
4916	NYSE	KT	Tue, Jan 17, 2012	14.78	14.85	14.62	14.79
4915	NYSE	KT	Fri, Jan 13, 2012	14.71	14.71	14.59	14.62
4914	NYSE	KT	Thu, Jan 12, 2012	14.63	14.74	14.47	14.67
4913	NYSE	KT	Wed, Jan 11, 2012	14.65	14.74	14.57	14.66
4912	NYSE	KT	Tue, Jan 10, 2012	14.57	14.86	14.57	14.79
4911	NYSE	KT	Mon, Jan 9, 2012	14.43	14.43	14.27	14.36
4910	NYSE	KT	Fri, Jan 6, 2012	14.67	14.67	14.48	14.52
4909	NYSE	KT	Thu, Jan 5, 2012	15.02	15.02	14.88	14.89
4908	NYSE	KT	Wed, Jan 4, 2012	15.32	15.32	15.16	15.18
4907	NYSE	KT	Tue, Jan 3, 2012	15.68	15.68	15.46	15.49
4906	NYSE	KT	Fri, Dec 30, 2011	15.54	15.68	15.53	15.64
4905	NYSE	KT	Thu, Dec 29, 2011	15.45	15.61	15.43	15.60
4904	NYSE	KT	Wed, Dec 28, 2011	15.62	15.66	15.33	15.34
4903	NYSE	KT	Tue, Dec 27, 2011	16.45	16.45	16.27	16.36
4902	NYSE	KT	Fri, Dec 23, 2011	16.48	16.70	16.48	16.56
4901	NYSE	KT	Thu, Dec 22, 2011	16.38	16.56	16.38	16.56
4900	NYSE	KT	Wed, Dec 21, 2011	16.33	16.48	16.11	16.39
4899	NYSE	KT	Tue, Dec 20, 2011	15.79	16.27	15.79	16.05
4898	NYSE	KT	Mon, Dec 19, 2011	15.87	15.87	15.46	15.49
4897	NYSE	KT	Fri, Dec 16, 2011	16.08	16.14	15.96	15.99
4896	NYSE	KT	Thu, Dec 15, 2011	16.09	16.11	15.90	16.01
4895	NYSE	KT	Wed, Dec 14, 2011	15.72	15.88	15.67	15.71
4894	NYSE	KT	Tue, Dec 13, 2011	15.92	16.00	15.70	15.77
4893	NYSE	KT	Mon, Dec 12, 2011	16.01	16.01	15.78	15.89
4892	NYSE	KT	Fri, Dec 9, 2011	15.97	16.16	15.88	16.12
4891	NYSE	KT	Thu, Dec 8, 2011	16.41	16.41	15.84	15.89
4890	NYSE	KT	Wed, Dec 7, 2011	16.47	16.65	16.47	16.55
4889	NYSE	KT	Tue, Dec 6, 2011	16.38	16.44	16.33	16.40
4888	NYSE	KT	Mon, Dec 5, 2011	16.44	16.50	16.23	16.38
4887	NYSE	KT	Fri, Dec 2, 2011	16.30	16.56	16.07	16.14
4886	NYSE	KT	Thu, Dec 1, 2011	16.17	16.32	16.07	16.08
4885	NYSE	KT	Wed, Nov 30, 2011	16.61	16.61	15.87	16.05
4884	NYSE	KT	Tue, Nov 29, 2011	16.13	16.29	16.07	16.20
4883	NYSE	KT	Mon, Nov 28, 2011	15.89	16.13	15.89	16.07
4882	NYSE	KT	Fri, Nov 25, 2011	15.41	15.66	15.41	15.52
4881	NYSE	KT	Wed, Nov 23, 2011	15.25	15.38	15.25	15.35
4880	NYSE	KT	Tue, Nov 22, 2011	15.35	15.50	15.16	15.25
4879	NYSE	KT	Mon, Nov 21, 2011	15.42	15.47	15.23	15.30
4878	NYSE	KT	Fri, Nov 18, 2011	15.80	15.93	15.68	15.80
4877	NYSE	KT	Thu, Nov 17, 2011	16.19	16.23	15.78	15.80
4876	NYSE	KT	Wed, Nov 16, 2011	16.07	16.24	15.95	16.12
4875	NYSE	KT	Tue, Nov 15, 2011	16.17	16.32	16.09	16.30
4874	NYSE	KT	Mon, Nov 14, 2011	16.38	16.40	16.28	16.30
4873	NYSE	KT	Fri, Nov 11, 2011	16.45	16.58	16.38	16.48
4872	NYSE	KT	Thu, Nov 10, 2011	16.21	16.44	16.13	16.38
4871	NYSE	KT	Wed, Nov 9, 2011	16.40	16.53	16.35	16.45
4870	NYSE	KT	Tue, Nov 8, 2011	16.61	16.78	16.58	16.75
4869	NYSE	KT	Mon, Nov 7, 2011	16.61	16.78	16.38	16.70
4868	NYSE	KT	Fri, Nov 4, 2011	16.71	16.77	16.57	16.65
4867	NYSE	KT	Thu, Nov 3, 2011	16.91	16.92	16.64	16.75
4866	NYSE	KT	Wed, Nov 2, 2011	16.63	16.93	16.59	16.86
4865	NYSE	KT	Tue, Nov 1, 2011	16.35	16.47	16.15	16.40
4864	NYSE	KT	Mon, Oct 31, 2011	17.09	17.16	16.68	16.68
4863	NYSE	KT	Fri, Oct 28, 2011	17.36	17.36	17.08	17.30
4862	NYSE	KT	Thu, Oct 27, 2011	17.07	17.53	17.07	17.52
4861	NYSE	KT	Wed, Oct 26, 2011	16.79	16.86	16.52	16.67
4860	NYSE	KT	Tue, Oct 25, 2011	16.78	16.83	16.57	16.61
4859	NYSE	KT	Mon, Oct 24, 2011	16.52	17.02	16.50	16.99
4858	NYSE	KT	Fri, Oct 21, 2011	16.40	16.61	16.39	16.61
4857	NYSE	KT	Thu, Oct 20, 2011	16.20	16.32	16.07	16.26
4856	NYSE	KT	Wed, Oct 19, 2011	16.41	16.64	16.37	16.51
4855	NYSE	KT	Tue, Oct 18, 2011	16.22	16.40	16.11	16.32
4854	NYSE	KT	Mon, Oct 17, 2011	16.26	16.36	16.16	16.30
4853	NYSE	KT	Fri, Oct 14, 2011	15.99	16.29	15.91	16.26
4852	NYSE	KT	Thu, Oct 13, 2011	15.57	15.75	15.54	15.74
4851	NYSE	KT	Wed, Oct 12, 2011	15.56	15.80	15.46	15.71
4850	NYSE	KT	Tue, Oct 11, 2011	15.36	15.58	15.32	15.58
4849	NYSE	KT	Mon, Oct 10, 2011	15.41	15.58	15.31	15.47
4848	NYSE	KT	Fri, Oct 7, 2011	15.30	15.35	15.09	15.21
4847	NYSE	KT	Thu, Oct 6, 2011	15.11	15.31	15.03	15.29
4846	NYSE	KT	Wed, Oct 5, 2011	14.88	15.17	14.82	15.02
4845	NYSE	KT	Tue, Oct 4, 2011	14.48	14.64	14.39	14.63
4844	NYSE	KT	Mon, Oct 3, 2011	14.77	15.01	14.40	14.49
4843	NYSE	KT	Fri, Sep 30, 2011	15.25	15.41	14.75	14.78
4842	NYSE	KT	Thu, Sep 29, 2011	15.38	15.54	15.38	15.45
4841	NYSE	KT	Wed, Sep 28, 2011	15.51	15.51	15.21	15.22
4840	NYSE	KT	Tue, Sep 27, 2011	15.65	15.79	15.41	15.59
4839	NYSE	KT	Mon, Sep 26, 2011	15.18	15.39	15.04	15.38
4838	NYSE	KT	Fri, Sep 23, 2011	14.99	15.20	14.80	15.20
4837	NYSE	KT	Thu, Sep 22, 2011	15.32	15.33	14.81	14.97
4836	NYSE	KT	Wed, Sep 21, 2011	16.08	16.15	15.89	15.99
4835	NYSE	KT	Tue, Sep 20, 2011	16.39	16.43	16.14	16.27
4834	NYSE	KT	Mon, Sep 19, 2011	16.59	16.61	16.29	16.55
4833	NYSE	KT	Fri, Sep 16, 2011	17.11	17.29	16.96	17.03
4832	NYSE	KT	Thu, Sep 15, 2011	16.71	17.20	16.71	17.11
4831	NYSE	KT	Wed, Sep 14, 2011	16.62	16.68	16.41	16.55
4830	NYSE	KT	Tue, Sep 13, 2011	16.65	16.76	16.54	16.76
4829	NYSE	KT	Mon, Sep 12, 2011	16.68	16.77	16.43	16.69
4828	NYSE	KT	Fri, Sep 9, 2011	17.30	17.30	16.69	16.79
4827	NYSE	KT	Thu, Sep 8, 2011	17.57	17.70	17.44	17.48
4826	NYSE	KT	Wed, Sep 7, 2011	17.28	17.66	17.28	17.55
4825	NYSE	KT	Tue, Sep 6, 2011	16.84	17.04	16.82	16.98
4824	NYSE	KT	Fri, Sep 2, 2011	17.08	17.26	16.93	16.97
4823	NYSE	KT	Thu, Sep 1, 2011	17.03	17.12	16.92	17.11
4822	NYSE	KT	Wed, Aug 31, 2011	17.03	17.18	17.00	17.09
4821	NYSE	KT	Tue, Aug 30, 2011	16.89	17.00	16.86	16.91
4820	NYSE	KT	Mon, Aug 29, 2011	16.82	17.24	16.82	17.06
4819	NYSE	KT	Fri, Aug 26, 2011	16.55	16.55	16.24	16.50
4818	NYSE	KT	Thu, Aug 25, 2011	17.15	17.22	16.65	16.71
4817	NYSE	KT	Wed, Aug 24, 2011	17.35	17.46	17.14	17.34
4816	NYSE	KT	Tue, Aug 23, 2011	17.62	17.74	17.55	17.69
4815	NYSE	KT	Mon, Aug 22, 2011	17.60	17.63	17.41	17.51
4814	NYSE	KT	Fri, Aug 19, 2011	17.22	17.49	17.21	17.32
4813	NYSE	KT	Thu, Aug 18, 2011	17.40	17.54	17.02	17.17
4812	NYSE	KT	Wed, Aug 17, 2011	17.02	17.03	16.79	16.86
4811	NYSE	KT	Tue, Aug 16, 2011	16.41	16.55	16.31	16.53
4810	NYSE	KT	Mon, Aug 15, 2011	15.87	16.33	15.87	16.31
4809	NYSE	KT	Fri, Aug 12, 2011	15.69	15.83	15.54	15.80
4808	NYSE	KT	Thu, Aug 11, 2011	15.52	15.78	15.50	15.54
4807	NYSE	KT	Wed, Aug 10, 2011	16.35	16.36	15.50	15.52
4806	NYSE	KT	Tue, Aug 9, 2011	16.83	16.94	16.25	16.60
4805	NYSE	KT	Mon, Aug 8, 2011	17.61	17.71	16.47	16.76
4804	NYSE	KT	Fri, Aug 5, 2011	19.11	19.11	17.86	18.07
4803	NYSE	KT	Thu, Aug 4, 2011	19.72	19.72	18.87	18.96
4802	NYSE	KT	Wed, Aug 3, 2011	19.68	19.75	19.44	19.75
4801	NYSE	KT	Tue, Aug 2, 2011	19.72	19.80	19.63	19.71
4800	NYSE	KT	Mon, Aug 1, 2011	19.93	20.07	19.80	19.86
4799	NYSE	KT	Fri, Jul 29, 2011	19.57	19.77	19.55	19.76
4798	NYSE	KT	Thu, Jul 28, 2011	19.61	19.73	19.45	19.62
4797	NYSE	KT	Wed, Jul 27, 2011	19.80	19.86	19.70	19.74
4796	NYSE	KT	Tue, Jul 26, 2011	19.66	19.86	19.66	19.81
4795	NYSE	KT	Mon, Jul 25, 2011	19.53	19.62	19.48	19.54
4794	NYSE	KT	Fri, Jul 22, 2011	19.47	19.72	19.42	19.72
4793	NYSE	KT	Thu, Jul 21, 2011	19.37	19.52	19.28	19.52
4792	NYSE	KT	Wed, Jul 20, 2011	19.14	19.28	19.06	19.22
4791	NYSE	KT	Tue, Jul 19, 2011	18.98	19.10	18.88	19.10
4790	NYSE	KT	Mon, Jul 18, 2011	18.89	18.89	18.68	18.86
4789	NYSE	KT	Fri, Jul 15, 2011	19.01	19.02	18.89	18.97
4788	NYSE	KT	Thu, Jul 14, 2011	19.08	19.14	18.94	19.02
4787	NYSE	KT	Wed, Jul 13, 2011	19.03	19.19	18.99	19.12
4786	NYSE	KT	Tue, Jul 12, 2011	18.74	18.95	18.74	18.90
4785	NYSE	KT	Mon, Jul 11, 2011	18.73	18.80	18.53	18.62
4784	NYSE	KT	Fri, Jul 8, 2011	19.01	19.01	18.71	18.77
4783	NYSE	KT	Thu, Jul 7, 2011	19.58	19.59	18.98	19.13
4782	NYSE	KT	Wed, Jul 6, 2011	19.72	19.79	19.60	19.68
4781	NYSE	KT	Tue, Jul 5, 2011	19.83	19.88	19.71	19.81
4780	NYSE	KT	Fri, Jul 1, 2011	19.52	19.84	19.37	19.84
4779	NYSE	KT	Thu, Jun 30, 2011	19.45	19.65	19.33	19.44
4778	NYSE	KT	Wed, Jun 29, 2011	19.08	19.23	19.08	19.19
4777	NYSE	KT	Tue, Jun 28, 2011	18.69	18.90	18.69	18.86
4776	NYSE	KT	Mon, Jun 27, 2011	18.50	18.59	18.40	18.58
4775	NYSE	KT	Fri, Jun 24, 2011	18.50	18.61	18.37	18.45
4774	NYSE	KT	Thu, Jun 23, 2011	18.18	18.34	18.14	18.26
4773	NYSE	KT	Wed, Jun 22, 2011	18.55	18.62	18.14	18.16
4772	NYSE	KT	Tue, Jun 21, 2011	18.45	18.55	18.42	18.53
4771	NYSE	KT	Mon, Jun 20, 2011	17.84	18.01	17.84	17.94
4770	NYSE	KT	Fri, Jun 17, 2011	17.85	17.96	17.77	17.85
4769	NYSE	KT	Thu, Jun 16, 2011	17.89	17.96	17.71	17.75
4768	NYSE	KT	Wed, Jun 15, 2011	18.07	18.09	17.89	17.97
4767	NYSE	KT	Tue, Jun 14, 2011	18.24	18.27	18.08	18.19
4766	NYSE	KT	Mon, Jun 13, 2011	18.13	18.24	18.05	18.10
4765	NYSE	KT	Fri, Jun 10, 2011	18.29	18.32	17.98	18.00
4764	NYSE	KT	Thu, Jun 9, 2011	18.30	18.43	17.92	18.42
4763	NYSE	KT	Wed, Jun 8, 2011	18.27	18.42	18.21	18.29
4762	NYSE	KT	Tue, Jun 7, 2011	18.33	18.47	18.31	18.36
4761	NYSE	KT	Mon, Jun 6, 2011	18.42	18.43	18.23	18.24
4760	NYSE	KT	Fri, Jun 3, 2011	18.49	18.60	18.39	18.41
4759	NYSE	KT	Thu, Jun 2, 2011	18.32	18.55	18.32	18.46
4758	NYSE	KT	Wed, Jun 1, 2011	18.26	18.50	18.22	18.40
4757	NYSE	KT	Tue, May 31, 2011	19.20	19.21	18.04	18.22
4756	NYSE	KT	Fri, May 27, 2011	19.30	19.40	19.19	19.24
4755	NYSE	KT	Thu, May 26, 2011	19.25	19.31	19.09	19.31
4754	NYSE	KT	Wed, May 25, 2011	19.55	19.56	18.90	19.17
4753	NYSE	KT	Tue, May 24, 2011	19.85	19.88	19.50	19.63
4752	NYSE	KT	Mon, May 23, 2011	19.90	20.06	19.64	19.78
4751	NYSE	KT	Fri, May 20, 2011	20.10	20.17	19.95	20.03
4750	NYSE	KT	Thu, May 19, 2011	20.40	20.40	19.99	20.05
4749	NYSE	KT	Wed, May 18, 2011	20.14	20.31	20.05	20.24
4748	NYSE	KT	Tue, May 17, 2011	20.06	20.19	19.98	20.01
4747	NYSE	KT	Mon, May 16, 2011	20.12	20.20	19.99	20.14
4746	NYSE	KT	Fri, May 13, 2011	20.53	20.53	20.00	20.23
4745	NYSE	KT	Thu, May 12, 2011	20.33	20.68	20.26	20.41
4744	NYSE	KT	Wed, May 11, 2011	20.59	20.92	20.50	20.74
4743	NYSE	KT	Tue, May 10, 2011	20.65	20.77	20.54	20.75
4742	NYSE	KT	Mon, May 9, 2011	20.68	20.75	20.49	20.57
4741	NYSE	KT	Fri, May 6, 2011	21.07	21.14	20.59	20.63
4740	NYSE	KT	Thu, May 5, 2011	20.83	20.87	20.65	20.86
4739	NYSE	KT	Wed, May 4, 2011	20.56	20.83	20.53	20.77
4738	NYSE	KT	Tue, May 3, 2011	20.31	20.52	20.11	20.52
4737	NYSE	KT	Mon, May 2, 2011	20.40	20.64	20.27	20.30
4736	NYSE	KT	Fri, Apr 29, 2011	20.20	20.32	19.95	20.30
4735	NYSE	KT	Thu, Apr 28, 2011	20.16	20.30	20.05	20.07
4734	NYSE	KT	Wed, Apr 27, 2011	20.49	20.62	20.11	20.26
4733	NYSE	KT	Tue, Apr 26, 2011	20.05	20.37	19.98	20.28
4732	NYSE	KT	Mon, Apr 25, 2011	20.00	20.11	19.95	20.06
4731	NYSE	KT	Thu, Apr 21, 2011	19.97	20.03	19.75	20.00
4730	NYSE	KT	Wed, Apr 20, 2011	19.70	20.00	19.62	19.97
4729	NYSE	KT	Tue, Apr 19, 2011	19.37	19.51	19.12	19.40
4728	NYSE	KT	Mon, Apr 18, 2011	19.16	19.41	19.04	19.35
4727	NYSE	KT	Fri, Apr 15, 2011	19.48	19.55	19.21	19.31
4726	NYSE	KT	Thu, Apr 14, 2011	19.49	19.49	19.34	19.41
4725	NYSE	KT	Wed, Apr 13, 2011	19.56	19.58	19.31	19.58
4724	NYSE	KT	Tue, Apr 12, 2011	19.45	19.61	19.31	19.39
4723	NYSE	KT	Mon, Apr 11, 2011	19.95	19.95	19.56	19.65
4722	NYSE	KT	Fri, Apr 8, 2011	20.32	20.32	19.87	20.05
4721	NYSE	KT	Thu, Apr 7, 2011	20.19	20.30	20.07	20.27
4720	NYSE	KT	Wed, Apr 6, 2011	20.45	20.46	20.21	20.31
4719	NYSE	KT	Tue, Apr 5, 2011	20.31	20.44	20.15	20.29
4718	NYSE	KT	Mon, Apr 4, 2011	20.30	20.54	20.13	20.32
4717	NYSE	KT	Fri, Apr 1, 2011	19.82	20.36	19.82	20.30
4716	NYSE	KT	Thu, Mar 31, 2011	19.34	20.12	19.34	19.53
4715	NYSE	KT	Wed, Mar 30, 2011	18.79	19.32	18.72	19.26
4714	NYSE	KT	Tue, Mar 29, 2011	18.50	18.77	18.33	18.67
4713	NYSE	KT	Mon, Mar 28, 2011	18.80	18.94	18.46	18.48
4712	NYSE	KT	Fri, Mar 25, 2011	18.70	18.85	18.62	18.80
4711	NYSE	KT	Thu, Mar 24, 2011	18.68	18.77	18.43	18.72
4710	NYSE	KT	Wed, Mar 23, 2011	18.57	18.61	18.30	18.53
4709	NYSE	KT	Tue, Mar 22, 2011	18.68	18.71	18.45	18.63
4708	NYSE	KT	Mon, Mar 21, 2011	18.70	18.72	18.65	18.68
4707	NYSE	KT	Fri, Mar 18, 2011	18.63	18.64	18.17	18.34
4706	NYSE	KT	Thu, Mar 17, 2011	18.55	18.60	18.40	18.50
4705	NYSE	KT	Wed, Mar 16, 2011	18.46	18.53	18.26	18.43
4704	NYSE	KT	Tue, Mar 15, 2011	18.44	18.51	18.02	18.44
4703	NYSE	KT	Mon, Mar 14, 2011	18.82	18.82	18.52	18.69
4702	NYSE	KT	Fri, Mar 11, 2011	19.13	19.13	18.96	19.07
4701	NYSE	KT	Thu, Mar 10, 2011	19.29	19.35	18.99	19.07
4700	NYSE	KT	Wed, Mar 9, 2011	19.37	19.41	19.30	19.37
4699	NYSE	KT	Tue, Mar 8, 2011	19.12	19.25	18.98	19.21
4698	NYSE	KT	Mon, Mar 7, 2011	19.63	19.63	18.93	18.97
4697	NYSE	KT	Fri, Mar 4, 2011	19.87	19.91	19.35	19.49
4696	NYSE	KT	Thu, Mar 3, 2011	19.85	19.85	19.63	19.77
4695	NYSE	KT	Wed, Mar 2, 2011	19.76	19.83	19.58	19.66
4694	NYSE	KT	Tue, Mar 1, 2011	19.97	19.99	19.77	19.77
4693	NYSE	KT	Mon, Feb 28, 2011	19.86	19.94	19.71	19.79
4692	NYSE	KT	Fri, Feb 25, 2011	20.01	20.01	19.77	19.97
4691	NYSE	KT	Thu, Feb 24, 2011	20.01	20.25	19.90	20.04
4690	NYSE	KT	Wed, Feb 23, 2011	19.81	20.24	19.81	20.09
4689	NYSE	KT	Tue, Feb 22, 2011	19.52	19.81	19.45	19.69
4688	NYSE	KT	Fri, Feb 18, 2011	19.81	19.86	19.74	19.82
4687	NYSE	KT	Thu, Feb 17, 2011	19.54	19.81	19.50	19.74
4686	NYSE	KT	Wed, Feb 16, 2011	19.61	19.71	19.52	19.59
4685	NYSE	KT	Tue, Feb 15, 2011	19.64	19.67	19.53	19.64
4684	NYSE	KT	Mon, Feb 14, 2011	19.83	19.86	19.76	19.78
4683	NYSE	KT	Fri, Feb 11, 2011	19.55	19.98	19.55	19.96
4682	NYSE	KT	Thu, Feb 10, 2011	20.02	20.02	19.60	19.75
4681	NYSE	KT	Wed, Feb 9, 2011	20.11	20.33	19.86	20.30
4680	NYSE	KT	Tue, Feb 8, 2011	20.13	20.28	19.96	20.25
4679	NYSE	KT	Mon, Feb 7, 2011	19.92	20.07	19.89	20.03
4678	NYSE	KT	Fri, Feb 4, 2011	20.09	20.11	19.99	20.07
4677	NYSE	KT	Thu, Feb 3, 2011	20.09	20.09	19.96	20.06
4676	NYSE	KT	Wed, Feb 2, 2011	19.79	20.12	19.76	20.10
4675	NYSE	KT	Tue, Feb 1, 2011	19.76	19.89	19.65	19.82
4674	NYSE	KT	Mon, Jan 31, 2011	19.72	19.85	19.56	19.68
4673	NYSE	KT	Fri, Jan 28, 2011	19.87	19.95	19.62	19.74
4672	NYSE	KT	Thu, Jan 27, 2011	19.80	19.92	19.67	19.86
4671	NYSE	KT	Wed, Jan 26, 2011	19.81	19.95	19.77	19.90
4670	NYSE	KT	Tue, Jan 25, 2011	19.60	19.93	19.49	19.85
4669	NYSE	KT	Mon, Jan 24, 2011	19.62	19.70	19.53	19.66
4668	NYSE	KT	Fri, Jan 21, 2011	19.95	20.05	19.72	19.73
4667	NYSE	KT	Thu, Jan 20, 2011	19.76	19.83	19.59	19.81
4666	NYSE	KT	Wed, Jan 19, 2011	19.94	19.99	19.77	19.89
4665	NYSE	KT	Tue, Jan 18, 2011	20.00	20.00	19.75	19.94
4664	NYSE	KT	Fri, Jan 14, 2011	19.78	20.12	19.60	20.12
4663	NYSE	KT	Thu, Jan 13, 2011	19.88	19.88	19.70	19.76
4662	NYSE	KT	Wed, Jan 12, 2011	19.70	19.84	19.61	19.73
4661	NYSE	KT	Tue, Jan 11, 2011	20.14	20.14	19.76	19.76
4660	NYSE	KT	Mon, Jan 10, 2011	20.12	20.12	19.79	19.97
4659	NYSE	KT	Fri, Jan 7, 2011	20.20	20.23	20.07	20.14
4658	NYSE	KT	Thu, Jan 6, 2011	20.47	20.47	20.28	20.39
4657	NYSE	KT	Wed, Jan 5, 2011	20.39	20.39	20.18	20.37
4656	NYSE	KT	Tue, Jan 4, 2011	20.65	20.65	20.30	20.38
4655	NYSE	KT	Mon, Jan 3, 2011	20.86	20.86	20.61	20.72
4654	NYSE	KT	Fri, Dec 31, 2010	20.67	20.85	20.67	20.80
4653	NYSE	KT	Thu, Dec 30, 2010	20.83	20.83	20.63	20.76
4652	NYSE	KT	Wed, Dec 29, 2010	20.90	20.98	20.54	20.76
4651	NYSE	KT	Tue, Dec 28, 2010	21.59	21.70	21.59	21.64
4650	NYSE	KT	Mon, Dec 27, 2010	21.65	21.70	21.46	21.47
4649	NYSE	KT	Thu, Dec 23, 2010	21.24	21.34	21.16	21.34
4648	NYSE	KT	Wed, Dec 22, 2010	21.11	21.25	21.06	21.25
4647	NYSE	KT	Tue, Dec 21, 2010	21.38	21.38	21.00	21.01
4646	NYSE	KT	Mon, Dec 20, 2010	21.08	21.15	21.02	21.11
4645	NYSE	KT	Fri, Dec 17, 2010	21.20	21.24	20.96	21.00
4644	NYSE	KT	Thu, Dec 16, 2010	20.98	21.42	20.98	21.20
4643	NYSE	KT	Wed, Dec 15, 2010	21.25	21.29	20.77	20.83
4642	NYSE	KT	Tue, Dec 14, 2010	21.30	21.47	21.23	21.39
4641	NYSE	KT	Mon, Dec 13, 2010	21.13	21.36	21.09	21.14
4640	NYSE	KT	Fri, Dec 10, 2010	20.65	20.86	20.61	20.78
4639	NYSE	KT	Thu, Dec 9, 2010	20.60	20.71	20.35	20.51
4638	NYSE	KT	Wed, Dec 8, 2010	20.77	20.84	20.39	20.53
4637	NYSE	KT	Tue, Dec 7, 2010	20.98	21.03	20.83	20.89
4636	NYSE	KT	Mon, Dec 6, 2010	20.70	20.93	20.63	20.92
4635	NYSE	KT	Fri, Dec 3, 2010	20.70	20.70	20.43	20.69
4634	NYSE	KT	Thu, Dec 2, 2010	20.50	20.67	20.36	20.67
4633	NYSE	KT	Wed, Dec 1, 2010	20.59	20.70	20.41	20.50
4632	NYSE	KT	Tue, Nov 30, 2010	20.33	20.45	20.27	20.34
4631	NYSE	KT	Mon, Nov 29, 2010	20.50	20.58	20.26	20.34
4630	NYSE	KT	Fri, Nov 26, 2010	20.47	20.59	20.37	20.45
4629	NYSE	KT	Wed, Nov 24, 2010	20.85	20.88	20.69	20.82
4628	NYSE	KT	Tue, Nov 23, 2010	20.99	21.04	20.37	20.72
4627	NYSE	KT	Mon, Nov 22, 2010	21.50	21.52	21.27	21.38
4626	NYSE	KT	Fri, Nov 19, 2010	21.83	21.83	21.44	21.52
4625	NYSE	KT	Thu, Nov 18, 2010	21.72	22.11	21.69	21.97
4624	NYSE	KT	Wed, Nov 17, 2010	21.35	21.58	21.35	21.41
4623	NYSE	KT	Tue, Nov 16, 2010	21.83	21.93	21.38	21.43
4622	NYSE	KT	Mon, Nov 15, 2010	21.97	22.11	21.84	21.92
4621	NYSE	KT	Fri, Nov 12, 2010	21.82	22.07	21.52	21.80
4620	NYSE	KT	Thu, Nov 11, 2010	21.79	22.04	21.69	22.02
4619	NYSE	KT	Wed, Nov 10, 2010	21.74	22.07	21.69	22.07
4618	NYSE	KT	Tue, Nov 9, 2010	21.73	21.78	21.58	21.62
4617	NYSE	KT	Mon, Nov 8, 2010	21.20	21.36	21.18	21.34
4616	NYSE	KT	Fri, Nov 5, 2010	21.26	21.43	21.01	21.04
4615	NYSE	KT	Thu, Nov 4, 2010	21.16	21.23	21.09	21.13
4614	NYSE	KT	Wed, Nov 3, 2010	21.15	21.43	21.00	21.34
4613	NYSE	KT	Tue, Nov 2, 2010	20.88	21.31	20.85	21.27
4612	NYSE	KT	Mon, Nov 1, 2010	20.72	21.02	20.68	20.91
4611	NYSE	KT	Fri, Oct 29, 2010	20.50	20.69	20.33	20.69
4610	NYSE	KT	Thu, Oct 28, 2010	20.48	20.66	20.47	20.63
4609	NYSE	KT	Wed, Oct 27, 2010	20.71	20.73	20.19	20.29
4608	NYSE	KT	Tue, Oct 26, 2010	20.78	20.81	20.61	20.64
4607	NYSE	KT	Mon, Oct 25, 2010	21.13	21.15	20.86	20.87
4606	NYSE	KT	Fri, Oct 22, 2010	21.08	21.10	20.75	20.99
4605	NYSE	KT	Thu, Oct 21, 2010	21.36	21.50	21.07	21.16
4604	NYSE	KT	Wed, Oct 20, 2010	21.10	21.28	21.04	21.21
4603	NYSE	KT	Tue, Oct 19, 2010	21.23	21.29	20.88	20.95
4602	NYSE	KT	Mon, Oct 18, 2010	21.43	21.57	21.33	21.57
4601	NYSE	KT	Fri, Oct 15, 2010	21.60	21.68	21.46	21.54
4600	NYSE	KT	Thu, Oct 14, 2010	21.59	21.69	21.50	21.65
4599	NYSE	KT	Wed, Oct 13, 2010	21.59	21.71	21.32	21.67
4598	NYSE	KT	Tue, Oct 12, 2010	21.51	21.65	21.30	21.42
4597	NYSE	KT	Mon, Oct 11, 2010	21.52	22.12	21.47	21.81
4596	NYSE	KT	Fri, Oct 8, 2010	21.53	21.57	21.38	21.55
4595	NYSE	KT	Thu, Oct 7, 2010	21.63	21.74	21.58	21.64
4594	NYSE	KT	Wed, Oct 6, 2010	21.48	21.74	21.45	21.70
4593	NYSE	KT	Tue, Oct 5, 2010	21.29	21.53	21.25	21.53
4592	NYSE	KT	Mon, Oct 4, 2010	20.91	21.27	20.91	21.15
4591	NYSE	KT	Fri, Oct 1, 2010	20.65	20.84	20.63	20.77
4590	NYSE	KT	Thu, Sep 30, 2010	20.57	20.80	20.46	20.46
4589	NYSE	KT	Wed, Sep 29, 2010	20.52	20.71	20.34	20.37
4588	NYSE	KT	Tue, Sep 28, 2010	20.09	20.36	20.06	20.31
4587	NYSE	KT	Mon, Sep 27, 2010	19.68	20.11	19.63	20.02
4586	NYSE	KT	Fri, Sep 24, 2010	19.39	19.52	19.34	19.47
4585	NYSE	KT	Thu, Sep 23, 2010	19.24	19.35	19.19	19.19
4584	NYSE	KT	Wed, Sep 22, 2010	19.41	19.52	19.26	19.32
4583	NYSE	KT	Tue, Sep 21, 2010	19.45	19.54	19.30	19.46
4582	NYSE	KT	Mon, Sep 20, 2010	19.19	19.54	19.19	19.51
4581	NYSE	KT	Fri, Sep 17, 2010	19.09	19.14	18.96	19.07
4580	NYSE	KT	Thu, Sep 16, 2010	19.04	19.11	18.91	19.09
4579	NYSE	KT	Wed, Sep 15, 2010	19.04	19.30	19.04	19.30
4578	NYSE	KT	Tue, Sep 14, 2010	19.34	19.38	19.13	19.27
4577	NYSE	KT	Mon, Sep 13, 2010	19.13	19.47	19.12	19.45
4576	NYSE	KT	Fri, Sep 10, 2010	19.21	19.31	19.16	19.23
4575	NYSE	KT	Thu, Sep 9, 2010	18.80	19.24	18.73	19.13
4574	NYSE	KT	Wed, Sep 8, 2010	18.76	18.76	18.51	18.58
4573	NYSE	KT	Tue, Sep 7, 2010	19.08	19.18	18.82	18.89
4572	NYSE	KT	Fri, Sep 3, 2010	19.25	19.35	19.14	19.25
4571	NYSE	KT	Thu, Sep 2, 2010	19.21	19.33	19.03	19.18
4570	NYSE	KT	Wed, Sep 1, 2010	19.04	19.41	19.01	19.39
4569	NYSE	KT	Tue, Aug 31, 2010	18.63	18.75	18.52	18.67
4568	NYSE	KT	Mon, Aug 30, 2010	18.81	18.87	18.64	18.64
4567	NYSE	KT	Fri, Aug 27, 2010	18.84	18.93	18.69	18.86
4566	NYSE	KT	Thu, Aug 26, 2010	18.94	19.02	18.79	18.84
4565	NYSE	KT	Wed, Aug 25, 2010	18.93	18.97	18.68	18.79
4564	NYSE	KT	Tue, Aug 24, 2010	19.21	19.21	18.74	18.91
4563	NYSE	KT	Mon, Aug 23, 2010	19.64	19.64	19.47	19.48
4562	NYSE	KT	Fri, Aug 20, 2010	19.70	19.74	19.49	19.68
4561	NYSE	KT	Thu, Aug 19, 2010	19.33	19.92	19.27	19.91
4560	NYSE	KT	Wed, Aug 18, 2010	18.92	19.46	18.92	19.32
4559	NYSE	KT	Tue, Aug 17, 2010	18.86	18.89	18.78	18.83
4558	NYSE	KT	Mon, Aug 16, 2010	18.44	18.73	18.44	18.45
4557	NYSE	KT	Fri, Aug 13, 2010	18.11	18.30	18.11	18.20
4556	NYSE	KT	Thu, Aug 12, 2010	17.97	18.13	17.93	18.06
4555	NYSE	KT	Wed, Aug 11, 2010	18.51	18.53	18.01	18.05
4554	NYSE	KT	Tue, Aug 10, 2010	18.86	18.86	18.69	18.76
4553	NYSE	KT	Mon, Aug 9, 2010	19.03	19.03	18.94	19.00
4552	NYSE	KT	Fri, Aug 6, 2010	18.74	19.07	18.74	18.94
4551	NYSE	KT	Thu, Aug 5, 2010	18.78	18.82	18.67	18.78
4550	NYSE	KT	Wed, Aug 4, 2010	19.15	19.15	18.71	18.77
4549	NYSE	KT	Tue, Aug 3, 2010	19.19	19.28	19.07	19.18
4548	NYSE	KT	Mon, Aug 2, 2010	19.14	19.28	19.08	19.25
4547	NYSE	KT	Fri, Jul 30, 2010	18.71	18.92	18.71	18.85
4546	NYSE	KT	Thu, Jul 29, 2010	18.87	18.89	18.68	18.73
4545	NYSE	KT	Wed, Jul 28, 2010	18.79	18.81	18.62	18.73
4544	NYSE	KT	Tue, Jul 27, 2010	18.80	18.95	18.58	18.84
4543	NYSE	KT	Mon, Jul 26, 2010	18.56	18.81	18.36	18.80
4542	NYSE	KT	Fri, Jul 23, 2010	18.45	18.51	18.33	18.42
4541	NYSE	KT	Thu, Jul 22, 2010	18.04	18.27	17.99	18.23
4540	NYSE	KT	Wed, Jul 21, 2010	18.05	18.29	17.95	17.97
4539	NYSE	KT	Tue, Jul 20, 2010	17.74	18.15	17.74	18.07
4538	NYSE	KT	Mon, Jul 19, 2010	17.72	17.88	17.70	17.85
4537	NYSE	KT	Fri, Jul 16, 2010	17.81	17.98	17.74	17.85
4536	NYSE	KT	Thu, Jul 15, 2010	17.97	17.97	17.48	17.79
4535	NYSE	KT	Wed, Jul 14, 2010	18.61	18.63	18.29	18.46
4534	NYSE	KT	Tue, Jul 13, 2010	18.92	19.22	18.92	19.12
4533	NYSE	KT	Mon, Jul 12, 2010	19.31	19.31	19.10	19.10
4532	NYSE	KT	Fri, Jul 9, 2010	18.84	19.50	18.82	19.47
4531	NYSE	KT	Thu, Jul 8, 2010	18.82	18.88	18.72	18.76
4530	NYSE	KT	Wed, Jul 7, 2010	18.54	18.85	18.48	18.81
4529	NYSE	KT	Tue, Jul 6, 2010	18.91	19.00	18.54	18.66
4528	NYSE	KT	Fri, Jul 2, 2010	19.00	19.07	18.86	18.95
4527	NYSE	KT	Thu, Jul 1, 2010	18.86	19.09	18.73	19.04
4526	NYSE	KT	Wed, Jun 30, 2010	19.03	19.33	18.89	19.17
4525	NYSE	KT	Tue, Jun 29, 2010	19.13	19.27	18.87	18.99
4524	NYSE	KT	Mon, Jun 28, 2010	19.25	19.32	19.18	19.24
4523	NYSE	KT	Fri, Jun 25, 2010	19.12	19.33	18.95	19.25
4522	NYSE	KT	Thu, Jun 24, 2010	19.47	19.52	19.29	19.34
4521	NYSE	KT	Wed, Jun 23, 2010	19.75	19.90	19.55	19.73
4520	NYSE	KT	Tue, Jun 22, 2010	19.93	20.07	19.65	19.66
4519	NYSE	KT	Mon, Jun 21, 2010	19.99	20.08	19.77	19.89
4518	NYSE	KT	Fri, Jun 18, 2010	19.47	19.87	19.47	19.86
4517	NYSE	KT	Thu, Jun 17, 2010	19.58	19.75	19.18	19.72
4516	NYSE	KT	Wed, Jun 16, 2010	19.72	19.90	19.67	19.80
4515	NYSE	KT	Tue, Jun 15, 2010	19.95	20.38	19.89	20.37
4514	NYSE	KT	Mon, Jun 14, 2010	20.41	20.41	20.19	20.26
4513	NYSE	KT	Fri, Jun 11, 2010	20.20	20.36	20.11	20.36
4512	NYSE	KT	Thu, Jun 10, 2010	20.11	20.54	20.06	20.49
4511	NYSE	KT	Wed, Jun 9, 2010	19.75	20.17	19.72	19.95
4510	NYSE	KT	Tue, Jun 8, 2010	19.16	19.57	19.05	19.52
4509	NYSE	KT	Mon, Jun 7, 2010	19.60	19.61	19.03	19.03
4508	NYSE	KT	Fri, Jun 4, 2010	19.59	19.70	19.49	19.58
4507	NYSE	KT	Thu, Jun 3, 2010	19.49	19.96	19.49	19.90
4506	NYSE	KT	Wed, Jun 2, 2010	18.94	19.25	18.84	19.16
4505	NYSE	KT	Tue, Jun 1, 2010	18.74	19.12	18.66	18.84
4504	NYSE	KT	Fri, May 28, 2010	18.88	18.88	18.39	18.61
4503	NYSE	KT	Thu, May 27, 2010	18.81	19.10	18.68	19.03
4502	NYSE	KT	Wed, May 26, 2010	18.63	18.89	18.54	18.69
4501	NYSE	KT	Tue, May 25, 2010	19.01	19.01	18.25	18.82
4500	NYSE	KT	Mon, May 24, 2010	19.48	19.85	19.42	19.71
4499	NYSE	KT	Fri, May 21, 2010	18.97	19.61	18.94	19.59
4498	NYSE	KT	Thu, May 20, 2010	19.84	19.86	19.00	19.14
4497	NYSE	KT	Wed, May 19, 2010	20.29	20.54	20.19	20.32
4496	NYSE	KT	Tue, May 18, 2010	20.89	20.96	20.68	20.85
4495	NYSE	KT	Mon, May 17, 2010	20.93	20.99	20.19	20.43
4494	NYSE	KT	Fri, May 14, 2010	21.80	21.82	21.25	21.36
4493	NYSE	KT	Thu, May 13, 2010	21.07	21.27	20.92	21.12
4492	NYSE	KT	Wed, May 12, 2010	20.87	21.08	20.79	20.89
4491	NYSE	KT	Tue, May 11, 2010	20.99	21.18	20.69	21.11
4490	NYSE	KT	Mon, May 10, 2010	21.39	21.70	21.29	21.69
4489	NYSE	KT	Fri, May 7, 2010	20.97	21.14	20.39	20.95
4488	NYSE	KT	Thu, May 6, 2010	21.26	21.43	20.94	21.34
4487	NYSE	KT	Wed, May 5, 2010	21.54	21.58	21.23	21.44
4486	NYSE	KT	Tue, May 4, 2010	22.25	22.28	21.51	21.64
4485	NYSE	KT	Mon, May 3, 2010	22.44	22.66	22.44	22.62
4484	NYSE	KT	Fri, Apr 30, 2010	21.97	22.81	21.86	22.60
4483	NYSE	KT	Thu, Apr 29, 2010	21.20	21.64	21.20	21.50
4482	NYSE	KT	Wed, Apr 28, 2010	20.90	20.91	20.68	20.82
4481	NYSE	KT	Tue, Apr 27, 2010	21.30	21.34	20.92	20.92
4480	NYSE	KT	Mon, Apr 26, 2010	21.83	21.85	21.69	21.77
4479	NYSE	KT	Fri, Apr 23, 2010	21.75	21.85	21.52	21.84
4478	NYSE	KT	Thu, Apr 22, 2010	21.30	21.61	21.16	21.53
4477	NYSE	KT	Wed, Apr 21, 2010	21.56	21.56	21.32	21.38
4476	NYSE	KT	Tue, Apr 20, 2010	21.07	21.36	21.07	21.35
4475	NYSE	KT	Mon, Apr 19, 2010	20.55	20.56	20.39	20.40
4474	NYSE	KT	Fri, Apr 16, 2010	20.75	20.86	20.38	20.53
4473	NYSE	KT	Thu, Apr 15, 2010	20.75	20.95	20.75	20.94
4472	NYSE	KT	Wed, Apr 14, 2010	20.74	20.81	20.63	20.81
4471	NYSE	KT	Tue, Apr 13, 2010	20.83	20.89	20.71	20.87
4470	NYSE	KT	Mon, Apr 12, 2010	20.94	21.03	20.76	20.77
4469	NYSE	KT	Fri, Apr 9, 2010	20.93	21.10	20.85	21.10
4468	NYSE	KT	Thu, Apr 8, 2010	20.82	20.93	20.72	20.82
4467	NYSE	KT	Wed, Apr 7, 2010	20.65	20.82	20.55	20.82
4466	NYSE	KT	Tue, Apr 6, 2010	20.19	20.36	20.15	20.33
4465	NYSE	KT	Mon, Apr 5, 2010	20.39	20.49	20.05	20.11
4464	NYSE	KT	Thu, Apr 1, 2010	21.06	21.18	20.98	21.16
4463	NYSE	KT	Wed, Mar 31, 2010	20.72	20.92	20.60	20.76
4462	NYSE	KT	Tue, Mar 30, 2010	20.89	20.90	20.65	20.72
4461	NYSE	KT	Mon, Mar 29, 2010	20.91	21.00	20.78	20.94
4460	NYSE	KT	Fri, Mar 26, 2010	20.86	21.16	20.80	20.94
4459	NYSE	KT	Thu, Mar 25, 2010	20.77	20.83	20.61	20.70
4458	NYSE	KT	Wed, Mar 24, 2010	20.66	20.69	20.51	20.59
4457	NYSE	KT	Tue, Mar 23, 2010	20.67	20.71	20.56	20.69
4456	NYSE	KT	Mon, Mar 22, 2010	20.50	20.73	20.50	20.69
4455	NYSE	KT	Fri, Mar 19, 2010	20.49	20.57	20.39	20.40
4454	NYSE	KT	Thu, Mar 18, 2010	20.23	20.27	20.09	20.21
4453	NYSE	KT	Wed, Mar 17, 2010	20.39	20.49	20.26	20.36
4452	NYSE	KT	Tue, Mar 16, 2010	20.39	20.43	20.26	20.43
4451	NYSE	KT	Mon, Mar 15, 2010	20.54	20.54	20.29	20.33
4450	NYSE	KT	Fri, Mar 12, 2010	20.65	20.69	20.54	20.69
4449	NYSE	KT	Thu, Mar 11, 2010	20.61	20.61	20.33	20.50
4448	NYSE	KT	Wed, Mar 10, 2010	20.77	20.93	20.61	20.79
4447	NYSE	KT	Tue, Mar 9, 2010	20.63	20.90	20.60	20.75
4446	NYSE	KT	Mon, Mar 8, 2010	20.29	20.58	20.29	20.50
4445	NYSE	KT	Fri, Mar 5, 2010	19.08	19.67	19.05	19.64
4444	NYSE	KT	Thu, Mar 4, 2010	19.15	19.16	18.97	19.08
4443	NYSE	KT	Wed, Mar 3, 2010	19.53	19.54	19.36	19.39
4442	NYSE	KT	Tue, Mar 2, 2010	19.27	19.47	19.14	19.36
4441	NYSE	KT	Mon, Mar 1, 2010	19.02	19.43	19.02	19.36
4440	NYSE	KT	Fri, Feb 26, 2010	19.02	19.19	18.99	19.18
4439	NYSE	KT	Thu, Feb 25, 2010	18.80	18.86	18.65	18.81
4438	NYSE	KT	Wed, Feb 24, 2010	19.35	19.37	19.17	19.28
4437	NYSE	KT	Tue, Feb 23, 2010	20.12	20.24	19.60	19.62
4436	NYSE	KT	Mon, Feb 22, 2010	20.42	20.42	20.19	20.37
4435	NYSE	KT	Fri, Feb 19, 2010	20.21	20.32	20.00	20.04
4434	NYSE	KT	Thu, Feb 18, 2010	20.28	20.50	20.24	20.49
4433	NYSE	KT	Wed, Feb 17, 2010	20.45	20.46	20.31	20.39
4432	NYSE	KT	Tue, Feb 16, 2010	20.26	20.26	19.87	20.12
4431	NYSE	KT	Fri, Feb 12, 2010	20.28	20.46	20.23	20.35
4430	NYSE	KT	Thu, Feb 11, 2010	20.22	20.39	19.91	20.34
4429	NYSE	KT	Wed, Feb 10, 2010	20.04	20.06	19.75	20.05
4428	NYSE	KT	Tue, Feb 9, 2010	19.92	20.11	19.82	20.08
4427	NYSE	KT	Mon, Feb 8, 2010	20.36	20.36	19.86	19.99
4426	NYSE	KT	Fri, Feb 5, 2010	19.99	19.99	19.15	19.44
4425	NYSE	KT	Thu, Feb 4, 2010	20.75	20.82	20.11	20.16
4424	NYSE	KT	Wed, Feb 3, 2010	20.90	21.05	20.48	20.56
4423	NYSE	KT	Tue, Feb 2, 2010	21.30	21.33	21.20	21.25
4422	NYSE	KT	Mon, Feb 1, 2010	21.32	21.32	21.02	21.17
4421	NYSE	KT	Fri, Jan 29, 2010	21.72	21.78	21.02	21.13
4420	NYSE	KT	Thu, Jan 28, 2010	21.65	21.65	21.13	21.23
4419	NYSE	KT	Wed, Jan 27, 2010	21.43	21.64	21.30	21.43
4418	NYSE	KT	Tue, Jan 26, 2010	20.29	20.40	20.04	20.11
4417	NYSE	KT	Mon, Jan 25, 2010	20.58	20.58	20.40	20.51
4416	NYSE	KT	Fri, Jan 22, 2010	20.98	21.06	20.73	20.73
4415	NYSE	KT	Thu, Jan 21, 2010	21.39	21.47	20.92	20.93
4414	NYSE	KT	Wed, Jan 20, 2010	20.98	21.38	20.93	21.08
4413	NYSE	KT	Tue, Jan 19, 2010	20.13	20.34	20.02	20.12
4412	NYSE	KT	Fri, Jan 15, 2010	19.92	20.08	19.69	20.04
4411	NYSE	KT	Thu, Jan 14, 2010	19.20	19.38	19.18	19.25
4410	NYSE	KT	Wed, Jan 13, 2010	19.69	19.81	19.43	19.51
4409	NYSE	KT	Tue, Jan 12, 2010	19.31	19.50	19.17	19.25
4408	NYSE	KT	Mon, Jan 11, 2010	19.96	19.96	19.67	19.77
4407	NYSE	KT	Fri, Jan 8, 2010	19.50	19.97	19.50	19.67
4406	NYSE	KT	Thu, Jan 7, 2010	18.54	18.63	18.45	18.58
4405	NYSE	KT	Wed, Jan 6, 2010	18.37	18.37	18.03	18.06
4404	NYSE	KT	Tue, Jan 5, 2010	17.68	17.97	17.65	17.85
4403	NYSE	KT	Mon, Jan 4, 2010	17.24	17.24	17.04	17.12
4402	NYSE	KT	Thu, Apr 12, 2007	1.45	1.55	1.42	1.50
4401	NYSE	KT	Wed, Apr 11, 2007	1.57	1.59	1.36	1.50
4400	NYSE	KT	Tue, Apr 10, 2007	1.95	1.95	1.55	1.58
4399	NYSE	KT	Mon, Apr 9, 2007	2.00	2.10	1.95	1.97
4398	NYSE	KT	Thu, Apr 5, 2007	2.10	2.10	1.91	2.00
4397	NYSE	KT	Wed, Apr 4, 2007	2.00	2.10	2.00	2.07
4396	NYSE	KT	Tue, Apr 3, 2007	2.10	2.20	2.10	2.10
4395	NYSE	KT	Mon, Apr 2, 2007	2.19	2.19	1.99	1.99
4394	NYSE	KT	Fri, Mar 30, 2007	2.15	2.24	2.10	2.20
4393	NYSE	KT	Thu, Mar 29, 2007	2.10	2.13	2.10	2.10
4392	NYSE	KT	Tue, Mar 27, 2007	2.02	2.04	2.00	2.04
4391	NYSE	KT	Mon, Mar 26, 2007	2.01	2.05	2.00	2.05
4390	NYSE	KT	Fri, Mar 23, 2007	2.05	2.05	2.04	2.04
4389	NYSE	KT	Thu, Mar 22, 2007	2.01	2.19	2.01	2.05
4388	NYSE	KT	Wed, Mar 21, 2007	2.02	2.08	2.00	2.01
4387	NYSE	KT	Tue, Mar 20, 2007	2.10	2.10	2.00	2.05
4386	NYSE	KT	Mon, Mar 19, 2007	2.17	2.17	2.11	2.11
4385	NYSE	KT	Fri, Mar 16, 2007	2.01	2.10	2.01	2.08
4384	NYSE	KT	Thu, Mar 15, 2007	2.00	2.05	2.00	2.00
4383	NYSE	KT	Wed, Mar 14, 2007	2.05	2.13	2.00	2.00
4382	NYSE	KT	Tue, Mar 13, 2007	2.30	2.30	2.10	2.11
4381	NYSE	KT	Mon, Mar 12, 2007	2.34	2.34	2.21	2.27
4380	NYSE	KT	Fri, Mar 9, 2007	2.25	2.35	2.25	2.30
4379	NYSE	KT	Thu, Mar 8, 2007	2.29	2.30	2.22	2.24
4378	NYSE	KT	Wed, Mar 7, 2007	2.39	2.39	2.14	2.14
4377	NYSE	KT	Tue, Mar 6, 2007	2.50	2.60	2.00	2.43
4376	NYSE	KT	Mon, Mar 5, 2007	2.20	2.35	2.20	2.35
4375	NYSE	KT	Fri, Mar 2, 2007	2.20	2.26	2.06	2.16
4374	NYSE	KT	Thu, Mar 1, 2007	2.09	2.29	2.09	2.18
4373	NYSE	KT	Wed, Feb 28, 2007	2.27	2.27	2.01	2.06
4372	NYSE	KT	Tue, Feb 27, 2007	2.30	2.34	2.30	2.34
4371	NYSE	KT	Mon, Feb 26, 2007	2.40	2.40	2.27	2.36
4370	NYSE	KT	Fri, Feb 23, 2007	2.35	2.44	2.35	2.44
4369	NYSE	KT	Thu, Feb 22, 2007	2.25	2.33	2.25	2.33
4368	NYSE	KT	Wed, Feb 21, 2007	2.15	2.25	2.14	2.25
4367	NYSE	KT	Tue, Feb 20, 2007	2.09	2.11	2.07	2.11
4366	NYSE	KT	Fri, Feb 16, 2007	2.20	2.24	2.16	2.16
4365	NYSE	KT	Thu, Feb 15, 2007	2.25	2.25	2.15	2.16
4364	NYSE	KT	Wed, Feb 14, 2007	2.25	2.26	2.15	2.15
4363	NYSE	KT	Tue, Feb 13, 2007	2.25	2.32	2.25	2.25
4362	NYSE	KT	Mon, Feb 12, 2007	2.40	2.42	2.25	2.25
4361	NYSE	KT	Fri, Feb 9, 2007	2.41	2.45	2.41	2.44
4360	NYSE	KT	Thu, Feb 8, 2007	2.47	2.47	2.47	2.47
4359	NYSE	KT	Wed, Feb 7, 2007	2.42	2.49	2.42	2.48
4358	NYSE	KT	Tue, Feb 6, 2007	2.45	2.50	2.42	2.50
4357	NYSE	KT	Mon, Feb 5, 2007	2.50	2.57	2.43	2.50
4356	NYSE	KT	Fri, Feb 2, 2007	2.41	2.50	2.41	2.43
4355	NYSE	KT	Thu, Feb 1, 2007	2.42	2.49	2.40	2.49
4354	NYSE	KT	Wed, Jan 31, 2007	2.44	2.45	2.44	2.45
4353	NYSE	KT	Tue, Jan 30, 2007	2.45	2.45	2.40	2.45
4352	NYSE	KT	Mon, Jan 29, 2007	2.60	2.60	2.40	2.40
4351	NYSE	KT	Fri, Jan 26, 2007	2.59	2.59	2.49	2.50
4350	NYSE	KT	Thu, Jan 25, 2007	2.54	2.59	2.49	2.49
4349	NYSE	KT	Wed, Jan 24, 2007	2.54	2.64	2.53	2.53
4348	NYSE	KT	Tue, Jan 23, 2007	2.50	2.64	2.50	2.64
4347	NYSE	KT	Mon, Jan 22, 2007	2.55	2.55	2.50	2.50
4346	NYSE	KT	Fri, Jan 19, 2007	2.52	2.55	2.52	2.55
4345	NYSE	KT	Thu, Jan 18, 2007	2.51	2.57	2.50	2.57
4344	NYSE	KT	Tue, Jan 16, 2007	2.59	2.60	2.56	2.60
4343	NYSE	KT	Fri, Jan 12, 2007	2.50	2.54	2.50	2.54
4342	NYSE	KT	Thu, Jan 11, 2007	2.51	2.51	2.50	2.50
4341	NYSE	KT	Wed, Jan 10, 2007	2.50	2.54	2.50	2.54
4340	NYSE	KT	Tue, Jan 9, 2007	2.53	2.57	2.50	2.57
4339	NYSE	KT	Mon, Jan 8, 2007	2.60	2.63	2.60	2.63
4338	NYSE	KT	Fri, Jan 5, 2007	2.65	2.69	2.65	2.69
4337	NYSE	KT	Wed, Jan 3, 2007	2.62	2.71	2.62	2.70
4336	NYSE	KT	Fri, Dec 29, 2006	2.68	2.70	2.65	2.68
4335	NYSE	KT	Thu, Dec 28, 2006	2.76	2.76	2.65	2.67
4334	NYSE	KT	Wed, Dec 27, 2006	2.73	2.73	2.65	2.66
4333	NYSE	KT	Tue, Dec 26, 2006	2.65	2.70	2.60	2.69
4332	NYSE	KT	Fri, Dec 22, 2006	2.58	2.58	2.51	2.57
4331	NYSE	KT	Thu, Dec 21, 2006	2.70	2.70	2.56	2.56
4330	NYSE	KT	Wed, Dec 20, 2006	2.81	2.85	2.75	2.76
4329	NYSE	KT	Mon, Dec 18, 2006	2.90	2.93	2.90	2.91
4328	NYSE	KT	Fri, Dec 15, 2006	2.95	2.95	2.90	2.95
4327	NYSE	KT	Thu, Dec 14, 2006	3.01	3.01	2.92	2.99
4326	NYSE	KT	Wed, Dec 13, 2006	3.02	3.08	3.02	3.08
4325	NYSE	KT	Tue, Dec 12, 2006	2.90	2.95	2.90	2.95
4324	NYSE	KT	Mon, Dec 11, 2006	2.92	2.97	2.91	2.91
4323	NYSE	KT	Fri, Dec 8, 2006	3.01	3.01	2.99	2.99
4322	NYSE	KT	Thu, Dec 7, 2006	3.03	3.12	3.02	3.05
4321	NYSE	KT	Wed, Dec 6, 2006	3.10	3.15	3.08	3.10
4320	NYSE	KT	Tue, Dec 5, 2006	3.00	3.07	2.90	3.07
4319	NYSE	KT	Mon, Dec 4, 2006	2.80	2.90	2.80	2.90
4318	NYSE	KT	Fri, Dec 1, 2006	2.70	2.85	2.70	2.85
4317	NYSE	KT	Thu, Nov 30, 2006	2.75	2.75	2.75	2.75
4316	NYSE	KT	Wed, Nov 29, 2006	2.70	2.70	2.70	2.70
4315	NYSE	KT	Tue, Nov 28, 2006	2.70	2.74	2.70	2.74
4314	NYSE	KT	Fri, Nov 24, 2006	2.80	2.80	2.80	2.80
4313	NYSE	KT	Wed, Nov 22, 2006	2.85	2.89	2.77	2.89
4312	NYSE	KT	Tue, Nov 21, 2006	2.90	2.91	2.90	2.91
4311	NYSE	KT	Mon, Nov 20, 2006	3.00	3.00	2.98	2.98
4310	NYSE	KT	Fri, Nov 17, 2006	3.05	3.05	2.95	2.96
4309	NYSE	KT	Thu, Nov 16, 2006	3.02	3.10	3.02	3.08
4308	NYSE	KT	Wed, Nov 15, 2006	3.10	3.11	3.02	3.10
4307	NYSE	KT	Tue, Nov 14, 2006	3.25	3.25	3.11	3.11
4306	NYSE	KT	Mon, Nov 13, 2006	3.19	3.24	3.10	3.24
4305	NYSE	KT	Fri, Nov 10, 2006	2.91	3.12	2.91	3.12
4304	NYSE	KT	Thu, Nov 9, 2006	2.81	2.82	2.81	2.82
4303	NYSE	KT	Tue, Nov 7, 2006	2.70	2.80	2.65	2.80
4302	NYSE	KT	Mon, Nov 6, 2006	2.52	2.69	2.52	2.65
4301	NYSE	KT	Fri, Nov 3, 2006	2.60	2.63	2.60	2.62
4300	NYSE	KT	Wed, Nov 1, 2006	2.65	2.76	2.65	2.68
4299	NYSE	KT	Tue, Oct 31, 2006	2.75	2.75	2.60	2.60
4298	NYSE	KT	Mon, Oct 30, 2006	2.86	2.94	2.80	2.80
4297	NYSE	KT	Fri, Oct 27, 2006	2.95	2.99	2.76	2.76
4296	NYSE	KT	Thu, Oct 26, 2006	3.05	3.05	3.00	3.00
4295	NYSE	KT	Wed, Oct 25, 2006	2.98	3.00	2.98	3.00
4294	NYSE	KT	Tue, Oct 24, 2006	3.15	3.15	3.05	3.08
4293	NYSE	KT	Mon, Oct 23, 2006	3.20	3.20	3.20	3.20
4292	NYSE	KT	Fri, Oct 20, 2006	3.15	3.21	3.15	3.20
4291	NYSE	KT	Thu, Oct 19, 2006	3.28	3.28	3.21	3.21
4290	NYSE	KT	Wed, Oct 18, 2006	3.22	3.29	3.22	3.29
4289	NYSE	KT	Tue, Oct 17, 2006	3.22	3.22	3.19	3.20
4288	NYSE	KT	Mon, Oct 16, 2006	3.30	3.30	3.23	3.23
4287	NYSE	KT	Fri, Oct 13, 2006	3.32	3.32	3.22	3.29
4286	NYSE	KT	Thu, Oct 12, 2006	3.27	3.40	3.22	3.22
4285	NYSE	KT	Wed, Oct 11, 2006	3.16	3.24	3.16	3.24
4284	NYSE	KT	Tue, Oct 10, 2006	3.23	3.30	3.17	3.23
4283	NYSE	KT	Mon, Oct 9, 2006	2.95	3.29	2.95	3.16
4282	NYSE	KT	Fri, Oct 6, 2006	3.03	3.05	3.00	3.05
4281	NYSE	KT	Thu, Oct 5, 2006	3.03	3.03	3.03	3.03
4280	NYSE	KT	Wed, Oct 4, 2006	3.00	3.02	3.00	3.02
4279	NYSE	KT	Tue, Oct 3, 2006	3.00	3.00	3.00	3.00
4278	NYSE	KT	Mon, Oct 2, 2006	2.90	3.10	2.90	3.01
4277	NYSE	KT	Fri, Sep 29, 2006	3.00	3.00	2.82	2.82
4276	NYSE	KT	Thu, Sep 28, 2006	2.91	3.00	2.91	3.00
4275	NYSE	KT	Wed, Sep 27, 2006	2.99	3.09	2.99	3.00
4274	NYSE	KT	Tue, Sep 26, 2006	2.90	3.09	2.90	3.09
4273	NYSE	KT	Mon, Sep 25, 2006	2.80	2.89	2.80	2.85
4272	NYSE	KT	Fri, Sep 22, 2006	2.92	2.92	2.83	2.85
4271	NYSE	KT	Thu, Sep 21, 2006	3.00	3.09	2.97	3.02
4270	NYSE	KT	Wed, Sep 20, 2006	3.23	3.23	3.10	3.10
4269	NYSE	KT	Tue, Sep 19, 2006	3.20	3.22	3.15	3.20
4268	NYSE	KT	Mon, Sep 18, 2006	3.06	3.15	3.02	3.15
4267	NYSE	KT	Fri, Sep 15, 2006	2.93	3.01	2.86	3.01
4266	NYSE	KT	Thu, Sep 14, 2006	2.85	3.02	2.83	2.83
4265	NYSE	KT	Wed, Sep 13, 2006	2.65	2.81	2.65	2.81
4264	NYSE	KT	Tue, Sep 12, 2006	2.49	2.61	2.42	2.60
4263	NYSE	KT	Mon, Sep 11, 2006	2.57	2.57	2.48	2.52
4262	NYSE	KT	Fri, Sep 8, 2006	2.65	2.75	2.60	2.62
4261	NYSE	KT	Thu, Sep 7, 2006	2.87	3.10	2.75	2.75
4260	NYSE	KT	Wed, Sep 6, 2006	2.38	2.85	2.38	2.80
4259	NYSE	KT	Tue, Sep 5, 2006	2.05	2.47	2.05	2.31
4258	NYSE	KT	Fri, Sep 1, 2006	2.21	2.22	2.00	2.00
4257	NYSE	KT	Thu, Aug 31, 2006	2.01	2.20	2.00	2.20
4256	NYSE	KT	Wed, Aug 30, 2006	2.00	2.00	2.00	2.00
4255	NYSE	KT	Tue, Aug 29, 2006	2.13	2.15	2.08	2.08
4254	NYSE	KT	Mon, Aug 28, 2006	2.25	2.25	2.00	2.00
4253	NYSE	KT	Fri, Aug 25, 2006	2.30	2.30	2.20	2.20
4252	NYSE	KT	Thu, Aug 24, 2006	2.15	2.30	2.15	2.30
4251	NYSE	KT	Wed, Aug 23, 2006	2.00	2.05	1.85	2.05
4250	NYSE	KT	Mon, Aug 21, 2006	2.10	2.10	2.08	2.10
4249	NYSE	KT	Thu, Aug 17, 2006	2.34	2.34	2.20	2.20
4248	NYSE	KT	Tue, Aug 15, 2006	2.34	2.34	2.33	2.34
4247	NYSE	KT	Mon, Aug 14, 2006	2.35	2.40	2.33	2.33
4246	NYSE	KT	Fri, Aug 11, 2006	2.39	2.39	2.25	2.25
4245	NYSE	KT	Thu, Aug 10, 2006	2.31	2.31	2.30	2.30
4244	NYSE	KT	Wed, Aug 9, 2006	2.36	2.36	2.32	2.32
4243	NYSE	KT	Tue, Aug 8, 2006	2.26	2.26	2.26	2.26
4242	NYSE	KT	Mon, Aug 7, 2006	2.40	2.42	2.30	2.30
4241	NYSE	KT	Fri, Aug 4, 2006	2.35	2.35	2.35	2.35
4240	NYSE	KT	Thu, Aug 3, 2006	2.30	2.36	2.30	2.35
4239	NYSE	KT	Wed, Aug 2, 2006	2.26	2.34	2.25	2.34
4238	NYSE	KT	Tue, Aug 1, 2006	2.25	2.25	2.25	2.25
4237	NYSE	KT	Mon, Jul 31, 2006	2.35	2.55	2.35	2.35
4236	NYSE	KT	Fri, Jul 28, 2006	2.25	2.25	2.25	2.25
4235	NYSE	KT	Wed, Jul 26, 2006	2.20	2.20	2.20	2.20
4234	NYSE	KT	Tue, Jul 25, 2006	2.20	2.25	2.20	2.25
4233	NYSE	KT	Mon, Jul 24, 2006	2.15	2.15	2.15	2.15
4232	NYSE	KT	Fri, Jul 21, 2006	2.15	2.29	2.15	2.20
4231	NYSE	KT	Thu, Jul 20, 2006	2.20	2.20	2.20	2.20
4230	NYSE	KT	Wed, Jul 19, 2006	2.19	2.29	2.19	2.29
4229	NYSE	KT	Tue, Jul 18, 2006	2.29	2.29	2.29	2.29
4228	NYSE	KT	Fri, Jul 14, 2006	2.20	2.20	2.20	2.20
4227	NYSE	KT	Wed, Jul 12, 2006	2.25	2.25	2.20	2.20
4226	NYSE	KT	Tue, Jul 11, 2006	2.20	2.25	2.20	2.25
4225	NYSE	KT	Mon, Jul 10, 2006	2.21	2.21	2.15	2.16
4224	NYSE	KT	Fri, Jul 7, 2006	2.26	2.26	2.20	2.20
4223	NYSE	KT	Thu, Jul 6, 2006	2.30	2.30	2.30	2.30
4222	NYSE	KT	Wed, Jul 5, 2006	2.30	2.35	2.28	2.28
4221	NYSE	KT	Fri, Jun 30, 2006	2.34	2.34	2.34	2.34
4220	NYSE	KT	Wed, Jun 28, 2006	2.25	2.32	2.25	2.32
4219	NYSE	KT	Tue, Jun 27, 2006	2.35	2.35	2.25	2.25
4218	NYSE	KT	Mon, Jun 26, 2006	2.35	2.35	2.31	2.32
4217	NYSE	KT	Thu, Jun 22, 2006	2.40	2.40	2.40	2.40
4216	NYSE	KT	Wed, Jun 21, 2006	2.38	2.38	2.38	2.38
4215	NYSE	KT	Tue, Jun 20, 2006	2.35	2.44	2.24	2.38
4214	NYSE	KT	Mon, Jun 19, 2006	2.35	2.35	2.34	2.34
4213	NYSE	KT	Fri, Jun 16, 2006	2.35	2.40	2.35	2.40
4212	NYSE	KT	Thu, Jun 15, 2006	2.50	2.50	2.40	2.40
4211	NYSE	KT	Wed, Jun 14, 2006	2.49	2.58	2.49	2.58
4210	NYSE	KT	Tue, Jun 13, 2006	2.80	2.80	2.59	2.59
4209	NYSE	KT	Mon, Jun 12, 2006	2.90	2.90	2.87	2.87
4208	NYSE	KT	Thu, Jun 8, 2006	2.95	2.95	2.95	2.95
4207	NYSE	KT	Wed, Jun 7, 2006	2.96	2.96	2.96	2.96
4206	NYSE	KT	Mon, Jun 5, 2006	2.87	2.97	2.87	2.97
4205	NYSE	KT	Fri, Jun 2, 2006	2.89	2.94	2.80	2.87
4204	NYSE	KT	Thu, Jun 1, 2006	3.05	3.05	2.96	2.98
4203	NYSE	KT	Wed, May 31, 2006	3.03	3.09	3.03	3.08
4202	NYSE	KT	Tue, May 30, 2006	2.90	3.00	2.89	3.00
4201	NYSE	KT	Fri, May 26, 2006	2.70	2.90	2.70	2.90
4200	NYSE	KT	Thu, May 25, 2006	2.46	2.75	2.46	2.75
4199	NYSE	KT	Wed, May 24, 2006	2.40	2.51	2.40	2.51
4198	NYSE	KT	Tue, May 23, 2006	2.38	2.41	2.31	2.40
4197	NYSE	KT	Mon, May 22, 2006	2.38	2.38	2.32	2.36
4196	NYSE	KT	Fri, May 19, 2006	2.49	2.49	2.38	2.42
4195	NYSE	KT	Wed, May 17, 2006	2.60	2.60	2.43	2.47
4194	NYSE	KT	Tue, May 16, 2006	2.69	2.69	2.60	2.60
4193	NYSE	KT	Fri, May 12, 2006	2.70	2.70	2.70	2.70
4192	NYSE	KT	Wed, May 10, 2006	2.80	2.80	2.74	2.74
4191	NYSE	KT	Tue, May 9, 2006	2.85	2.85	2.85	2.85
4190	NYSE	KT	Mon, May 8, 2006	2.90	2.93	2.90	2.90
4189	NYSE	KT	Fri, May 5, 2006	2.79	2.86	2.73	2.86
4188	NYSE	KT	Thu, May 4, 2006	2.86	2.87	2.72	2.72
4187	NYSE	KT	Wed, May 3, 2006	2.85	2.89	2.73	2.80
4186	NYSE	KT	Tue, May 2, 2006	2.85	2.86	2.85	2.85
4185	NYSE	KT	Mon, May 1, 2006	2.92	2.92	2.86	2.86
4184	NYSE	KT	Fri, Apr 28, 2006	2.78	2.88	2.78	2.85
4183	NYSE	KT	Thu, Apr 27, 2006	2.83	2.83	2.82	2.82
4182	NYSE	KT	Wed, Apr 26, 2006	2.85	2.92	2.82	2.90
4181	NYSE	KT	Tue, Apr 25, 2006	3.07	3.07	2.85	2.85
4180	NYSE	KT	Mon, Apr 24, 2006	3.13	3.18	3.09	3.09
4179	NYSE	KT	Fri, Apr 21, 2006	3.05	3.15	3.00	3.10
4178	NYSE	KT	Thu, Apr 20, 2006	2.80	3.10	2.80	2.95
4177	NYSE	KT	Wed, Apr 19, 2006	3.19	3.24	2.80	2.80
4176	NYSE	KT	Tue, Apr 18, 2006	3.35	3.35	3.15	3.24
4175	NYSE	KT	Mon, Apr 17, 2006	3.50	3.50	3.35	3.35
4174	NYSE	KT	Thu, Apr 13, 2006	3.29	3.60	3.22	3.60
4173	NYSE	KT	Wed, Apr 12, 2006	3.31	3.31	3.30	3.30
4172	NYSE	KT	Tue, Apr 11, 2006	3.35	3.40	3.30	3.40
4171	NYSE	KT	Mon, Apr 10, 2006	3.55	3.55	3.41	3.41
4170	NYSE	KT	Fri, Apr 7, 2006	3.61	3.61	3.55	3.55
4169	NYSE	KT	Thu, Apr 6, 2006	3.55	3.61	3.55	3.61
4168	NYSE	KT	Wed, Apr 5, 2006	3.49	3.55	3.48	3.55
4167	NYSE	KT	Tue, Apr 4, 2006	3.51	3.57	3.49	3.49
4166	NYSE	KT	Mon, Apr 3, 2006	3.61	3.61	3.52	3.52
4165	NYSE	KT	Fri, Mar 31, 2006	3.55	3.60	3.55	3.60
4164	NYSE	KT	Thu, Mar 30, 2006	3.50	3.65	3.50	3.58
4163	NYSE	KT	Wed, Mar 29, 2006	2.88	3.59	2.88	3.50
4162	NYSE	KT	Tue, Mar 28, 2006	2.88	2.88	2.88	2.88
4161	NYSE	KT	Mon, Mar 27, 2006	2.80	2.90	2.80	2.90
4160	NYSE	KT	Fri, Mar 24, 2006	3.06	3.06	3.03	3.03
4159	NYSE	KT	Thu, Mar 23, 2006	3.12	3.12	3.05	3.08
4158	NYSE	KT	Wed, Mar 22, 2006	3.15	3.15	3.10	3.13
4157	NYSE	KT	Tue, Mar 21, 2006	3.25	3.27	3.20	3.20
4156	NYSE	KT	Mon, Mar 20, 2006	3.35	3.37	3.28	3.30
4155	NYSE	KT	Fri, Mar 17, 2006	3.45	3.45	3.32	3.38
4154	NYSE	KT	Tue, Mar 14, 2006	3.55	3.56	3.55	3.55
4153	NYSE	KT	Mon, Mar 13, 2006	3.55	3.60	3.46	3.55
4152	NYSE	KT	Fri, Mar 10, 2006	3.55	3.55	3.55	3.55
4151	NYSE	KT	Thu, Mar 9, 2006	3.55	3.56	3.55	3.55
4150	NYSE	KT	Wed, Mar 8, 2006	3.55	3.60	3.55	3.60
4149	NYSE	KT	Tue, Mar 7, 2006	3.55	3.55	3.55	3.55
4148	NYSE	KT	Mon, Mar 6, 2006	3.51	3.64	3.51	3.55
4147	NYSE	KT	Fri, Mar 3, 2006	3.60	3.60	3.55	3.57
4146	NYSE	KT	Wed, Mar 1, 2006	3.55	3.64	3.55	3.62
4145	NYSE	KT	Tue, Feb 28, 2006	3.57	3.58	3.55	3.58
4144	NYSE	KT	Mon, Feb 27, 2006	3.51	3.57	3.51	3.57
4143	NYSE	KT	Fri, Feb 24, 2006	3.57	3.57	3.57	3.57
4142	NYSE	KT	Thu, Feb 23, 2006	3.70	3.70	3.55	3.59
4141	NYSE	KT	Wed, Feb 22, 2006	3.60	3.70	3.60	3.60
4140	NYSE	KT	Tue, Feb 21, 2006	3.55	3.65	3.48	3.65
4139	NYSE	KT	Fri, Feb 17, 2006	3.60	3.60	3.60	3.60
4138	NYSE	KT	Thu, Feb 16, 2006	3.60	3.70	3.50	3.70
4137	NYSE	KT	Wed, Feb 15, 2006	3.64	3.64	3.50	3.60
4136	NYSE	KT	Tue, Feb 14, 2006	3.60	3.74	3.60	3.74
4135	NYSE	KT	Mon, Feb 13, 2006	3.73	3.75	3.63	3.63
4134	NYSE	KT	Fri, Feb 10, 2006	3.60	3.70	3.49	3.70
4133	NYSE	KT	Thu, Feb 9, 2006	3.60	3.60	3.55	3.55
4132	NYSE	KT	Wed, Feb 8, 2006	3.50	3.56	3.48	3.56
4131	NYSE	KT	Tue, Feb 7, 2006	3.50	3.50	3.50	3.50
4130	NYSE	KT	Mon, Feb 6, 2006	3.40	3.60	3.40	3.60
4129	NYSE	KT	Fri, Feb 3, 2006	3.45	3.45	3.40	3.41
4128	NYSE	KT	Thu, Feb 2, 2006	3.45	3.46	3.45	3.45
4127	NYSE	KT	Wed, Feb 1, 2006	3.35	3.50	3.30	3.46
4126	NYSE	KT	Tue, Jan 31, 2006	3.40	3.40	3.35	3.40
4125	NYSE	KT	Mon, Jan 30, 2006	3.30	3.40	3.30	3.40
4124	NYSE	KT	Fri, Jan 27, 2006	3.38	3.38	3.25	3.29
4123	NYSE	KT	Thu, Jan 26, 2006	3.16	3.35	3.12	3.35
4122	NYSE	KT	Wed, Jan 25, 2006	3.26	3.30	3.19	3.19
4121	NYSE	KT	Tue, Jan 24, 2006	3.24	3.26	3.24	3.26
4120	NYSE	KT	Mon, Jan 23, 2006	3.15	3.24	3.15	3.24
4119	NYSE	KT	Fri, Jan 20, 2006	3.20	3.20	3.15	3.15
4118	NYSE	KT	Thu, Jan 19, 2006	3.20	3.24	3.10	3.20
4117	NYSE	KT	Wed, Jan 18, 2006	3.11	3.24	3.11	3.20
4116	NYSE	KT	Tue, Jan 17, 2006	3.20	3.20	3.17	3.18
4115	NYSE	KT	Fri, Jan 13, 2006	3.16	3.16	3.16	3.16
4114	NYSE	KT	Thu, Jan 12, 2006	3.10	3.21	3.10	3.12
4113	NYSE	KT	Wed, Jan 11, 2006	3.13	3.13	3.10	3.10
4112	NYSE	KT	Tue, Jan 10, 2006	3.10	3.13	3.10	3.13
4111	NYSE	KT	Mon, Jan 9, 2006	3.17	3.17	3.05	3.08
4110	NYSE	KT	Fri, Jan 6, 2006	3.15	3.15	3.14	3.15
4109	NYSE	KT	Thu, Jan 5, 2006	3.11	3.15	3.07	3.09
4108	NYSE	KT	Wed, Jan 4, 2006	3.10	3.18	3.04	3.11
4107	NYSE	KT	Tue, Jan 3, 2006	3.10	3.17	3.10	3.11
4106	NYSE	KT	Fri, Dec 30, 2005	3.10	3.15	3.10	3.10
4105	NYSE	KT	Thu, Dec 29, 2005	3.10	3.11	3.10	3.10
4104	NYSE	KT	Wed, Dec 28, 2005	3.13	3.13	3.10	3.11
4103	NYSE	KT	Tue, Dec 27, 2005	3.10	3.20	3.05	3.12
4102	NYSE	KT	Fri, Dec 23, 2005	3.05	3.09	3.05	3.08
4101	NYSE	KT	Thu, Dec 22, 2005	3.22	3.22	2.90	3.06
4100	NYSE	KT	Wed, Dec 21, 2005	3.14	3.22	3.08	3.15
4099	NYSE	KT	Tue, Dec 20, 2005	3.04	3.15	3.04	3.14
4098	NYSE	KT	Mon, Dec 19, 2005	3.12	3.12	3.04	3.05
4097	NYSE	KT	Fri, Dec 16, 2005	3.15	3.15	3.11	3.12
4096	NYSE	KT	Thu, Dec 15, 2005	3.20	3.20	3.06	3.20
4095	NYSE	KT	Wed, Dec 14, 2005	3.05	3.24	3.05	3.15
4094	NYSE	KT	Tue, Dec 13, 2005	3.25	3.25	3.03	3.04
4093	NYSE	KT	Mon, Dec 12, 2005	3.20	3.35	3.15	3.25
4092	NYSE	KT	Fri, Dec 9, 2005	3.30	3.34	3.13	3.15
4091	NYSE	KT	Thu, Dec 8, 2005	3.30	3.39	3.15	3.34
4090	NYSE	KT	Wed, Dec 7, 2005	2.78	3.50	2.72	3.08
4089	NYSE	KT	Tue, Dec 6, 2005	2.24	2.69	2.24	2.68
4088	NYSE	KT	Mon, Dec 5, 2005	2.20	2.21	2.15	2.20
4087	NYSE	KT	Fri, Dec 2, 2005	2.17	2.22	2.15	2.22
4086	NYSE	KT	Thu, Dec 1, 2005	2.16	2.17	2.08	2.17
4085	NYSE	KT	Wed, Nov 30, 2005	2.15	2.16	2.15	2.16
4084	NYSE	KT	Tue, Nov 29, 2005	2.18	2.18	2.10	2.10
4083	NYSE	KT	Mon, Nov 28, 2005	2.20	2.25	2.10	2.12
4082	NYSE	KT	Fri, Nov 25, 2005	2.20	2.20	2.19	2.19
4081	NYSE	KT	Wed, Nov 23, 2005	2.06	2.22	2.06	2.22
4080	NYSE	KT	Tue, Nov 22, 2005	2.19	2.19	1.99	2.11
4079	NYSE	KT	Mon, Nov 21, 2005	2.05	2.15	2.05	2.15
4078	NYSE	KT	Fri, Nov 18, 2005	2.05	2.11	2.05	2.08
4077	NYSE	KT	Thu, Nov 17, 2005	2.03	2.05	1.85	2.05
4076	NYSE	KT	Wed, Nov 16, 2005	2.10	2.10	2.05	2.08
4075	NYSE	KT	Tue, Nov 15, 2005	2.00	2.20	2.00	2.10
4074	NYSE	KT	Mon, Nov 14, 2005	1.99	2.00	1.98	2.00
4073	NYSE	KT	Fri, Nov 11, 2005	1.90	1.91	1.90	1.91
4072	NYSE	KT	Thu, Nov 10, 2005	1.90	1.91	1.89	1.90
4071	NYSE	KT	Wed, Nov 9, 2005	1.90	1.99	1.85	1.91
4070	NYSE	KT	Tue, Nov 8, 2005	2.00	2.01	1.80	1.93
4069	NYSE	KT	Mon, Nov 7, 2005	2.00	2.09	1.96	1.98
4068	NYSE	KT	Fri, Nov 4, 2005	2.10	2.10	1.97	2.02
4067	NYSE	KT	Thu, Nov 3, 2005	2.05	2.13	2.05	2.13
4066	NYSE	KT	Wed, Nov 2, 2005	2.05	2.10	2.00	2.02
4065	NYSE	KT	Tue, Nov 1, 2005	2.20	2.20	2.05	2.13
4064	NYSE	KT	Mon, Oct 31, 2005	2.20	2.21	2.19	2.20
4063	NYSE	KT	Fri, Oct 28, 2005	2.26	2.26	2.15	2.20
4062	NYSE	KT	Thu, Oct 27, 2005	2.16	2.25	2.16	2.20
4061	NYSE	KT	Wed, Oct 26, 2005	2.10	2.30	2.10	2.15
4060	NYSE	KT	Tue, Oct 25, 2005	2.11	2.15	2.09	2.09
4059	NYSE	KT	Mon, Oct 24, 2005	2.26	2.28	2.10	2.10
4058	NYSE	KT	Fri, Oct 21, 2005	2.14	2.25	2.14	2.25
4057	NYSE	KT	Thu, Oct 20, 2005	2.30	2.30	2.05	2.10
4056	NYSE	KT	Wed, Oct 19, 2005	2.18	2.40	2.18	2.35
4055	NYSE	KT	Tue, Oct 18, 2005	2.30	2.34	2.16	2.18
4054	NYSE	KT	Mon, Oct 17, 2005	2.33	2.36	2.32	2.36
4053	NYSE	KT	Fri, Oct 14, 2005	2.30	2.40	2.30	2.33
4052	NYSE	KT	Thu, Oct 13, 2005	2.35	2.40	2.35	2.40
4051	NYSE	KT	Wed, Oct 12, 2005	2.43	2.43	2.38	2.38
4050	NYSE	KT	Tue, Oct 11, 2005	2.39	2.60	2.34	2.50
4049	NYSE	KT	Mon, Oct 10, 2005	2.42	2.59	2.34	2.34
4048	NYSE	KT	Thu, Oct 6, 2005	2.50	2.58	2.45	2.45
4047	NYSE	KT	Wed, Oct 5, 2005	2.30	2.56	2.30	2.42
4046	NYSE	KT	Tue, Oct 4, 2005	2.39	2.41	2.30	2.30
4045	NYSE	KT	Mon, Oct 3, 2005	2.35	2.39	2.35	2.39
4044	NYSE	KT	Fri, Sep 30, 2005	2.45	2.45	2.35	2.35
4043	NYSE	KT	Thu, Sep 29, 2005	2.50	2.50	2.33	2.35
4042	NYSE	KT	Wed, Sep 28, 2005	2.60	2.60	2.54	2.55
4041	NYSE	KT	Tue, Sep 27, 2005	2.59	2.60	2.59	2.60
4040	NYSE	KT	Mon, Sep 26, 2005	2.50	2.74	2.50	2.59
4039	NYSE	KT	Fri, Sep 23, 2005	2.32	2.59	2.30	2.42
4038	NYSE	KT	Thu, Sep 22, 2005	2.55	2.56	2.30	2.30
4037	NYSE	KT	Wed, Sep 21, 2005	3.00	3.00	2.55	2.59
4036	NYSE	KT	Tue, Sep 20, 2005	2.95	3.00	2.52	3.00
4035	NYSE	KT	Mon, Sep 19, 2005	2.37	2.95	2.37	2.85
4034	NYSE	KT	Fri, Sep 16, 2005	2.41	2.49	2.30	2.36
4033	NYSE	KT	Thu, Sep 15, 2005	2.35	2.49	2.31	2.31
4032	NYSE	KT	Wed, Sep 14, 2005	2.51	2.51	2.25	2.30
4031	NYSE	KT	Tue, Sep 13, 2005	2.50	2.52	2.45	2.52
4030	NYSE	KT	Mon, Sep 12, 2005	2.65	2.65	2.60	2.60
4029	NYSE	KT	Fri, Sep 9, 2005	2.66	2.70	2.66	2.67
4028	NYSE	KT	Thu, Sep 8, 2005	2.69	2.75	2.69	2.69
4027	NYSE	KT	Wed, Sep 7, 2005	2.80	2.80	2.70	2.70
4026	NYSE	KT	Tue, Sep 6, 2005	2.70	2.70	2.70	2.70
4025	NYSE	KT	Fri, Sep 2, 2005	2.70	2.70	2.65	2.65
4024	NYSE	KT	Thu, Sep 1, 2005	2.80	2.80	2.60	2.65
4023	NYSE	KT	Wed, Aug 31, 2005	2.85	2.85	2.81	2.81
4022	NYSE	KT	Tue, Aug 30, 2005	3.00	3.00	2.90	2.90
4021	NYSE	KT	Fri, Aug 26, 2005	2.83	2.83	2.83	2.83
4020	NYSE	KT	Thu, Aug 25, 2005	2.85	2.99	2.85	2.90
4019	NYSE	KT	Wed, Aug 24, 2005	2.85	2.85	2.85	2.85
4018	NYSE	KT	Tue, Aug 23, 2005	2.90	2.95	2.86	2.95
4017	NYSE	KT	Mon, Aug 22, 2005	3.00	3.03	2.95	2.95
4016	NYSE	KT	Fri, Aug 19, 2005	3.03	3.03	3.03	3.03
4015	NYSE	KT	Thu, Aug 18, 2005	3.14	3.14	3.05	3.05
4014	NYSE	KT	Wed, Aug 17, 2005	3.25	3.25	3.16	3.16
4013	NYSE	KT	Tue, Aug 16, 2005	3.22	3.25	3.22	3.25
4012	NYSE	KT	Fri, Aug 12, 2005	3.10	3.35	3.10	3.20
4011	NYSE	KT	Thu, Aug 11, 2005	2.96	3.10	2.96	3.07
4010	NYSE	KT	Wed, Aug 10, 2005	2.85	2.86	2.77	2.86
4009	NYSE	KT	Tue, Aug 9, 2005	2.86	2.86	2.86	2.86
4008	NYSE	KT	Mon, Aug 8, 2005	2.85	2.85	2.85	2.85
4007	NYSE	KT	Fri, Aug 5, 2005	2.90	2.90	2.90	2.90
4006	NYSE	KT	Thu, Aug 4, 2005	3.10	3.10	2.95	2.95
4005	NYSE	KT	Wed, Aug 3, 2005	3.35	3.35	3.15	3.15
4004	NYSE	KT	Tue, Aug 2, 2005	3.66	3.67	3.30	3.30
4003	NYSE	KT	Mon, Aug 1, 2005	3.70	3.70	3.61	3.65
4002	NYSE	KT	Fri, Jul 29, 2005	3.65	3.70	3.65	3.69
4001	NYSE	KT	Thu, Jul 28, 2005	3.69	3.69	3.69	3.69
4000	NYSE	KT	Wed, Jul 27, 2005	3.66	3.69	3.66	3.69
3999	NYSE	KT	Tue, Jul 26, 2005	3.47	3.60	3.46	3.60
3998	NYSE	KT	Mon, Jul 25, 2005	3.44	3.64	3.44	3.57
3997	NYSE	KT	Fri, Jul 22, 2005	3.00	3.35	3.00	3.34
3996	NYSE	KT	Thu, Jul 21, 2005	2.85	3.05	2.85	2.91
3995	NYSE	KT	Wed, Jul 20, 2005	2.75	2.75	2.75	2.75
3994	NYSE	KT	Fri, Jul 15, 2005	2.78	2.78	2.65	2.75
3993	NYSE	KT	Thu, Jul 14, 2005	2.99	2.99	2.80	2.83
3992	NYSE	KT	Wed, Jul 13, 2005	2.95	2.95	2.60	2.89
3991	NYSE	KT	Tue, Jul 12, 2005	3.15	3.15	3.00	3.00
3990	NYSE	KT	Mon, Jul 11, 2005	3.09	3.15	3.07	3.09
3989	NYSE	KT	Fri, Jul 8, 2005	3.05	3.10	3.04	3.05
3988	NYSE	KT	Thu, Jul 7, 2005	3.22	3.22	3.00	3.00
3987	NYSE	KT	Wed, Jul 6, 2005	3.23	3.23	3.22	3.23
3986	NYSE	KT	Tue, Jul 5, 2005	3.36	3.36	3.22	3.22
3985	NYSE	KT	Fri, Jul 1, 2005	3.30	3.50	3.30	3.30
3984	NYSE	KT	Thu, Jun 30, 2005	3.39	3.55	3.20	3.20
3983	NYSE	KT	Wed, Jun 29, 2005	3.56	3.56	3.29	3.29
3982	NYSE	KT	Tue, Jun 28, 2005	3.57	3.58	3.57	3.57
3981	NYSE	KT	Mon, Jun 27, 2005	3.58	3.58	3.57	3.57
3980	NYSE	KT	Fri, Jun 24, 2005	3.50	3.60	3.50	3.50
3979	NYSE	KT	Thu, Jun 23, 2005	3.50	3.50	3.50	3.50
3978	NYSE	KT	Wed, Jun 22, 2005	3.63	3.63	3.63	3.63
3977	NYSE	KT	Tue, Jun 21, 2005	3.65	3.68	3.65	3.68
3976	NYSE	KT	Mon, Jun 20, 2005	3.56	3.60	3.54	3.57
3975	NYSE	KT	Fri, Jun 17, 2005	3.59	3.59	3.50	3.50
3974	NYSE	KT	Thu, Jun 16, 2005	3.56	3.64	3.56	3.60
3973	NYSE	KT	Wed, Jun 15, 2005	3.16	3.53	3.16	3.46
3972	NYSE	KT	Tue, Jun 14, 2005	3.17	3.17	3.11	3.15
3971	NYSE	KT	Mon, Jun 13, 2005	3.27	3.27	3.27	3.27
3970	NYSE	KT	Fri, Jun 10, 2005	3.27	3.31	3.26	3.27
3969	NYSE	KT	Wed, Jun 8, 2005	3.25	3.31	3.25	3.25
3968	NYSE	KT	Tue, Jun 7, 2005	3.31	3.31	3.27	3.28
3967	NYSE	KT	Mon, Jun 6, 2005	3.25	3.31	3.24	3.31
3966	NYSE	KT	Fri, Jun 3, 2005	3.30	3.30	3.30	3.30
3965	NYSE	KT	Thu, Jun 2, 2005	3.21	3.41	3.21	3.40
3964	NYSE	KT	Wed, Jun 1, 2005	3.39	3.43	3.31	3.31
3963	NYSE	KT	Tue, May 31, 2005	3.49	3.49	3.42	3.49
3962	NYSE	KT	Fri, May 27, 2005	3.60	3.60	3.57	3.57
3961	NYSE	KT	Thu, May 26, 2005	3.60	3.69	3.60	3.69
3960	NYSE	KT	Tue, May 24, 2005	3.55	3.59	3.55	3.59
3959	NYSE	KT	Mon, May 23, 2005	3.55	3.60	3.50	3.60
3958	NYSE	KT	Fri, May 20, 2005	3.62	3.65	3.60	3.60
3957	NYSE	KT	Thu, May 19, 2005	3.63	3.67	3.63	3.67
3956	NYSE	KT	Wed, May 18, 2005	3.67	3.67	3.62	3.63
3955	NYSE	KT	Tue, May 17, 2005	3.68	3.68	3.61	3.62
3954	NYSE	KT	Mon, May 16, 2005	3.63	3.66	3.63	3.66
3953	NYSE	KT	Fri, May 13, 2005	3.60	3.64	3.60	3.64
3952	NYSE	KT	Thu, May 12, 2005	3.76	3.79	3.66	3.68
3951	NYSE	KT	Wed, May 11, 2005	3.60	3.70	3.60	3.66
3950	NYSE	KT	Tue, May 10, 2005	3.50	3.64	3.44	3.60
3949	NYSE	KT	Mon, May 9, 2005	3.85	3.85	3.65	3.65
3948	NYSE	KT	Fri, May 6, 2005	3.75	3.98	3.75	3.81
3947	NYSE	KT	Thu, May 5, 2005	3.30	3.73	3.27	3.65
3946	NYSE	KT	Wed, May 4, 2005	3.10	3.36	3.10	3.20
3945	NYSE	KT	Tue, May 3, 2005	3.08	3.08	3.02	3.05
3944	NYSE	KT	Mon, May 2, 2005	2.87	3.08	2.87	3.03
3943	NYSE	KT	Fri, Apr 29, 2005	2.87	2.87	2.77	2.77
3942	NYSE	KT	Thu, Apr 28, 2005	2.90	2.96	2.87	2.87
3941	NYSE	KT	Wed, Apr 27, 2005	2.90	3.15	2.90	2.95
3940	NYSE	KT	Tue, Apr 26, 2005	2.56	2.80	2.56	2.75
3939	NYSE	KT	Mon, Apr 25, 2005	2.40	2.53	2.40	2.46
3938	NYSE	KT	Fri, Apr 22, 2005	2.45	2.45	2.35	2.42
3937	NYSE	KT	Thu, Apr 21, 2005	2.73	2.73	2.63	2.63
3936	NYSE	KT	Wed, Apr 20, 2005	2.73	2.73	2.73	2.73
3935	NYSE	KT	Tue, Apr 19, 2005	2.81	2.81	2.73	2.73
3934	NYSE	KT	Mon, Apr 18, 2005	2.91	2.91	2.80	2.80
3933	NYSE	KT	Fri, Apr 15, 2005	3.15	3.15	2.80	2.81
3932	NYSE	KT	Thu, Apr 14, 2005	3.30	3.30	3.10	3.10
3931	NYSE	KT	Wed, Apr 13, 2005	3.37	3.37	3.37	3.37
3930	NYSE	KT	Tue, Apr 12, 2005	3.36	3.36	3.34	3.34
3929	NYSE	KT	Mon, Apr 11, 2005	3.37	3.37	3.36	3.36
3928	NYSE	KT	Fri, Apr 8, 2005	3.36	3.37	3.36	3.36
3927	NYSE	KT	Thu, Apr 7, 2005	3.37	3.37	3.37	3.37
3926	NYSE	KT	Wed, Apr 6, 2005	3.37	3.39	3.36	3.36
3925	NYSE	KT	Tue, Apr 5, 2005	3.50	3.65	3.44	3.44
3924	NYSE	KT	Mon, Apr 4, 2005	3.80	3.80	3.45	3.45
3923	NYSE	KT	Thu, Mar 31, 2005	3.80	3.85	3.80	3.80
3922	NYSE	KT	Wed, Mar 30, 2005	3.90	3.90	3.85	3.90
3921	NYSE	KT	Tue, Mar 29, 2005	4.10	4.10	3.90	3.90
3920	NYSE	KT	Mon, Mar 28, 2005	4.02	4.02	4.02	4.02
3919	NYSE	KT	Thu, Mar 24, 2005	4.10	4.16	4.06	4.07
3918	NYSE	KT	Wed, Mar 23, 2005	4.06	4.06	4.05	4.05
3917	NYSE	KT	Tue, Mar 22, 2005	4.12	4.18	4.06	4.18
3916	NYSE	KT	Mon, Mar 21, 2005	4.15	4.15	4.15	4.15
3915	NYSE	KT	Fri, Mar 18, 2005	4.26	4.26	4.15	4.15
3914	NYSE	KT	Thu, Mar 17, 2005	4.40	4.40	4.35	4.35
3913	NYSE	KT	Tue, Mar 15, 2005	4.48	4.48	4.48	4.48
3912	NYSE	KT	Mon, Mar 14, 2005	4.69	4.69	4.53	4.53
3911	NYSE	KT	Fri, Mar 11, 2005	4.65	4.79	4.65	4.79
3910	NYSE	KT	Wed, Mar 9, 2005	4.65	4.65	4.65	4.65
3909	NYSE	KT	Tue, Mar 8, 2005	4.69	4.69	4.69	4.69
3908	NYSE	KT	Mon, Mar 7, 2005	4.69	4.69	4.69	4.69
3907	NYSE	KT	Fri, Mar 4, 2005	4.60	4.71	4.60	4.71
3906	NYSE	KT	Thu, Mar 3, 2005	4.70	4.70	4.62	4.62
3905	NYSE	KT	Tue, Mar 1, 2005	4.78	4.78	4.78	4.78
3904	NYSE	KT	Mon, Feb 28, 2005	4.71	4.71	4.71	4.71
3903	NYSE	KT	Fri, Feb 25, 2005	4.60	4.71	4.55	4.71
3902	NYSE	KT	Thu, Feb 24, 2005	4.71	4.72	4.71	4.71
3901	NYSE	KT	Wed, Feb 23, 2005	4.80	4.80	4.71	4.71
3900	NYSE	KT	Tue, Feb 22, 2005	5.01	5.01	4.84	4.84
3899	NYSE	KT	Fri, Feb 18, 2005	5.03	5.03	5.01	5.01
3898	NYSE	KT	Thu, Feb 17, 2005	5.04	5.04	5.01	5.01
3897	NYSE	KT	Wed, Feb 16, 2005	5.12	5.12	5.06	5.07
3896	NYSE	KT	Tue, Feb 15, 2005	5.01	5.14	5.01	5.14
3895	NYSE	KT	Mon, Feb 14, 2005	5.05	5.05	5.00	5.02
3894	NYSE	KT	Fri, Feb 11, 2005	5.02	5.06	5.02	5.06
3893	NYSE	KT	Wed, Feb 9, 2005	5.00	5.00	4.90	4.90
3892	NYSE	KT	Tue, Feb 8, 2005	5.05	5.05	5.05	5.05
3891	NYSE	KT	Mon, Feb 7, 2005	5.05	5.13	5.05	5.12
3890	NYSE	KT	Thu, Feb 3, 2005	5.15	5.15	5.15	5.15
3889	NYSE	KT	Wed, Feb 2, 2005	5.10	5.39	5.05	5.05
3888	NYSE	KT	Tue, Feb 1, 2005	4.91	5.00	4.91	5.00
3887	NYSE	KT	Mon, Jan 31, 2005	4.85	4.85	4.85	4.85
3886	NYSE	KT	Fri, Jan 28, 2005	4.82	4.91	4.82	4.84
3885	NYSE	KT	Thu, Jan 27, 2005	4.81	4.81	4.81	4.81
3884	NYSE	KT	Wed, Jan 26, 2005	4.81	4.82	4.81	4.82
3883	NYSE	KT	Tue, Jan 25, 2005	4.80	4.80	4.72	4.72
3882	NYSE	KT	Fri, Jan 21, 2005	5.00	5.00	4.81	4.83
3881	NYSE	KT	Thu, Jan 20, 2005	5.10	5.10	5.10	5.10
3880	NYSE	KT	Wed, Jan 19, 2005	5.16	5.18	5.16	5.18
3879	NYSE	KT	Tue, Jan 18, 2005	5.32	5.32	5.23	5.23
3878	NYSE	KT	Fri, Jan 14, 2005	5.14	5.39	5.13	5.39
3877	NYSE	KT	Thu, Jan 13, 2005	5.15	5.15	5.15	5.15
3876	NYSE	KT	Wed, Jan 12, 2005	5.35	5.35	5.21	5.21
3875	NYSE	KT	Tue, Jan 11, 2005	5.30	5.34	5.30	5.34
3874	NYSE	KT	Mon, Jan 10, 2005	5.23	5.35	5.23	5.35
3873	NYSE	KT	Fri, Jan 7, 2005	5.25	5.25	5.25	5.25
3872	NYSE	KT	Wed, Jan 5, 2005	5.35	5.41	5.27	5.27
3871	NYSE	KT	Mon, Jan 3, 2005	5.21	5.29	5.21	5.29
3870	NYSE	KT	Fri, Dec 31, 2004	5.05	5.19	5.00	5.18
3869	NYSE	KT	Thu, Dec 30, 2004	5.16	5.16	5.15	5.15
3868	NYSE	KT	Wed, Dec 29, 2004	5.10	5.11	5.10	5.11
3867	NYSE	KT	Tue, Dec 28, 2004	5.16	5.20	5.12	5.16
3866	NYSE	KT	Mon, Dec 27, 2004	5.20	5.22	5.20	5.22
3865	NYSE	KT	Thu, Dec 23, 2004	5.25	5.25	5.25	5.25
3864	NYSE	KT	Wed, Dec 22, 2004	5.10	5.15	5.06	5.15
3863	NYSE	KT	Tue, Dec 21, 2004	5.20	5.20	5.10	5.10
3862	NYSE	KT	Mon, Dec 20, 2004	5.28	5.28	5.23	5.23
3861	NYSE	KT	Fri, Dec 17, 2004	5.32	5.32	5.23	5.29
3860	NYSE	KT	Thu, Dec 16, 2004	5.15	5.34	5.15	5.34
3859	NYSE	KT	Wed, Dec 15, 2004	5.30	5.30	5.20	5.20
3858	NYSE	KT	Tue, Dec 14, 2004	5.35	5.45	5.30	5.31
3857	NYSE	KT	Mon, Dec 13, 2004	5.35	5.36	5.35	5.36
3856	NYSE	KT	Fri, Dec 10, 2004	5.33	5.45	5.33	5.40
3855	NYSE	KT	Thu, Dec 9, 2004	5.25	5.27	5.25	5.27
3854	NYSE	KT	Wed, Dec 8, 2004	5.20	5.30	5.16	5.30
3853	NYSE	KT	Tue, Dec 7, 2004	5.15	5.36	5.15	5.29
3852	NYSE	KT	Mon, Dec 6, 2004	5.12	5.14	5.11	5.12
3851	NYSE	KT	Fri, Dec 3, 2004	5.06	5.06	5.05	5.05
3850	NYSE	KT	Thu, Dec 2, 2004	5.15	5.15	5.05	5.05
3849	NYSE	KT	Wed, Dec 1, 2004	5.30	5.44	5.20	5.20
3848	NYSE	KT	Tue, Nov 30, 2004	5.40	5.40	5.39	5.40
3847	NYSE	KT	Mon, Nov 29, 2004	5.40	5.40	5.35	5.40
3846	NYSE	KT	Fri, Nov 26, 2004	5.35	5.41	5.35	5.41
3845	NYSE	KT	Wed, Nov 24, 2004	5.15	5.35	5.15	5.27
3844	NYSE	KT	Tue, Nov 23, 2004	5.20	5.20	5.00	5.18
3843	NYSE	KT	Mon, Nov 22, 2004	5.23	5.23	5.20	5.22
3842	NYSE	KT	Fri, Nov 19, 2004	5.30	5.30	5.24	5.28
3841	NYSE	KT	Thu, Nov 18, 2004	5.26	5.32	5.26	5.30
3840	NYSE	KT	Wed, Nov 17, 2004	5.25	5.25	5.16	5.25
3839	NYSE	KT	Tue, Nov 16, 2004	4.59	5.25	4.59	5.24
3838	NYSE	KT	Mon, Nov 15, 2004	4.52	4.63	4.52	4.56
3837	NYSE	KT	Fri, Nov 12, 2004	4.50	4.60	4.48	4.60
3836	NYSE	KT	Thu, Nov 11, 2004	4.51	4.51	4.49	4.50
3835	NYSE	KT	Wed, Nov 10, 2004	4.50	4.55	4.44	4.44
3834	NYSE	KT	Tue, Nov 9, 2004	4.55	4.55	4.36	4.36
3833	NYSE	KT	Mon, Nov 8, 2004	4.58	4.58	4.58	4.58
3832	NYSE	KT	Fri, Nov 5, 2004	4.60	4.60	4.60	4.60
3831	NYSE	KT	Thu, Nov 4, 2004	4.62	4.62	4.50	4.50
3830	NYSE	KT	Wed, Nov 3, 2004	4.60	4.60	4.60	4.60
3829	NYSE	KT	Tue, Nov 2, 2004	4.66	4.66	4.63	4.63
3828	NYSE	KT	Mon, Nov 1, 2004	4.70	4.75	4.70	4.71
3827	NYSE	KT	Fri, Oct 29, 2004	4.82	4.82	4.65	4.67
3826	NYSE	KT	Thu, Oct 28, 2004	5.00	5.00	4.89	4.89
3825	NYSE	KT	Wed, Oct 27, 2004	5.06	5.06	4.95	4.95
3824	NYSE	KT	Tue, Oct 26, 2004	5.05	5.07	5.05	5.07
3823	NYSE	KT	Mon, Oct 25, 2004	5.10	5.10	5.10	5.10
3822	NYSE	KT	Fri, Oct 22, 2004	5.02	5.10	4.99	5.10
3821	NYSE	KT	Thu, Oct 21, 2004	5.01	5.01	5.01	5.01
3820	NYSE	KT	Wed, Oct 20, 2004	5.07	5.07	5.07	5.07
3819	NYSE	KT	Tue, Oct 19, 2004	5.07	5.07	5.07	5.07
3818	NYSE	KT	Mon, Oct 18, 2004	5.16	5.16	5.00	5.06
3817	NYSE	KT	Fri, Oct 15, 2004	5.24	5.24	5.24	5.24
3816	NYSE	KT	Thu, Oct 14, 2004	5.27	5.27	5.27	5.27
3815	NYSE	KT	Wed, Oct 13, 2004	5.23	5.23	5.22	5.22
3814	NYSE	KT	Mon, Oct 11, 2004	5.25	5.30	5.24	5.30
3813	NYSE	KT	Fri, Oct 8, 2004	5.24	5.24	5.24	5.24
3812	NYSE	KT	Wed, Oct 6, 2004	5.28	5.28	5.21	5.21
3811	NYSE	KT	Tue, Oct 5, 2004	5.25	5.25	5.25	5.25
3810	NYSE	KT	Mon, Oct 4, 2004	5.32	5.32	5.25	5.30
3809	NYSE	KT	Thu, Sep 30, 2004	5.24	5.34	5.23	5.32
3808	NYSE	KT	Tue, Sep 28, 2004	5.25	5.35	5.25	5.28
3807	NYSE	KT	Mon, Sep 27, 2004	5.35	5.35	5.28	5.28
3806	NYSE	KT	Thu, Sep 23, 2004	5.30	5.30	5.30	5.30
3805	NYSE	KT	Wed, Sep 22, 2004	5.30	5.30	5.30	5.30
3804	NYSE	KT	Tue, Sep 21, 2004	5.30	5.35	5.30	5.35
3803	NYSE	KT	Mon, Sep 20, 2004	5.20	5.25	5.19	5.25
3802	NYSE	KT	Fri, Sep 17, 2004	5.21	5.21	5.20	5.20
3801	NYSE	KT	Thu, Sep 16, 2004	5.31	5.35	5.30	5.30
3800	NYSE	KT	Tue, Sep 14, 2004	5.35	5.36	5.34	5.36
3799	NYSE	KT	Mon, Sep 13, 2004	5.27	5.35	5.27	5.35
3798	NYSE	KT	Fri, Sep 10, 2004	5.30	5.32	5.29	5.32
3797	NYSE	KT	Thu, Sep 9, 2004	5.35	5.35	5.25	5.35
3796	NYSE	KT	Tue, Sep 7, 2004	5.40	5.40	5.40	5.40
3795	NYSE	KT	Fri, Sep 3, 2004	5.35	5.35	5.35	5.35
3794	NYSE	KT	Thu, Sep 2, 2004	5.35	5.35	5.35	5.35
3793	NYSE	KT	Wed, Sep 1, 2004	5.30	5.30	5.25	5.25
3792	NYSE	KT	Mon, Aug 30, 2004	5.10	5.20	5.10	5.20
3791	NYSE	KT	Wed, Aug 25, 2004	5.04	5.04	5.04	5.04
3790	NYSE	KT	Tue, Aug 24, 2004	5.04	5.04	4.94	4.94
3789	NYSE	KT	Fri, Aug 20, 2004	5.10	5.10	5.08	5.09
3788	NYSE	KT	Thu, Aug 19, 2004	5.14	5.22	5.08	5.09
3787	NYSE	KT	Wed, Aug 18, 2004	5.19	5.19	5.19	5.19
3786	NYSE	KT	Tue, Aug 17, 2004	5.20	5.20	5.20	5.20
3785	NYSE	KT	Thu, Aug 12, 2004	5.35	5.35	5.19	5.20
3784	NYSE	KT	Wed, Aug 11, 2004	5.35	5.35	5.35	5.35
3783	NYSE	KT	Tue, Aug 10, 2004	5.35	5.35	5.35	5.35
3782	NYSE	KT	Wed, Aug 4, 2004	5.19	5.32	5.19	5.32
3781	NYSE	KT	Tue, Aug 3, 2004	5.15	5.15	5.15	5.15
3780	NYSE	KT	Mon, Aug 2, 2004	5.10	5.12	5.05	5.12
3779	NYSE	KT	Thu, Jul 29, 2004	5.20	5.20	5.14	5.14
3778	NYSE	KT	Wed, Jul 28, 2004	5.29	5.29	5.21	5.23
3777	NYSE	KT	Tue, Jul 27, 2004	5.21	5.36	5.21	5.36
3776	NYSE	KT	Mon, Jul 26, 2004	5.26	5.30	5.26	5.30
3775	NYSE	KT	Fri, Jul 23, 2004	5.05	5.16	5.05	5.16
3774	NYSE	KT	Thu, Jul 22, 2004	5.11	5.11	5.11	5.11
3773	NYSE	KT	Tue, Jul 20, 2004	5.11	5.11	5.10	5.10
3772	NYSE	KT	Mon, Jul 19, 2004	5.10	5.20	5.10	5.11
3771	NYSE	KT	Fri, Jul 16, 2004	5.15	5.15	5.10	5.10
3770	NYSE	KT	Thu, Jul 15, 2004	5.25	5.25	5.17	5.17
3769	NYSE	KT	Wed, Jul 14, 2004	5.21	5.21	5.21	5.21
3768	NYSE	KT	Mon, Jul 12, 2004	5.25	5.25	5.20	5.20
3767	NYSE	KT	Fri, Jul 9, 2004	5.20	5.25	5.20	5.25
3766	NYSE	KT	Thu, Jul 8, 2004	5.09	5.20	5.09	5.20
3765	NYSE	KT	Wed, Jul 7, 2004	5.10	5.10	5.10	5.10
3764	NYSE	KT	Thu, Jul 1, 2004	5.00	5.00	4.99	5.00
3763	NYSE	KT	Wed, Jun 30, 2004	4.80	4.89	4.80	4.89
3762	NYSE	KT	Tue, Jun 29, 2004	4.80	4.80	4.80	4.80
3761	NYSE	KT	Mon, Jun 28, 2004	4.78	4.85	4.78	4.85
3760	NYSE	KT	Fri, Jun 25, 2004	4.85	4.85	4.80	4.80
3759	NYSE	KT	Thu, Jun 24, 2004	4.85	4.85	4.85	4.85
3758	NYSE	KT	Wed, Jun 23, 2004	4.86	4.86	4.86	4.86
3757	NYSE	KT	Tue, Jun 22, 2004	4.90	4.90	4.82	4.86
3756	NYSE	KT	Mon, Jun 21, 2004	4.80	4.95	4.80	4.95
3755	NYSE	KT	Fri, Jun 18, 2004	4.76	4.76	4.73	4.73
3754	NYSE	KT	Thu, Jun 17, 2004	4.84	4.84	4.71	4.71
3753	NYSE	KT	Wed, Jun 16, 2004	4.80	4.81	4.80	4.81
3752	NYSE	KT	Tue, Jun 15, 2004	4.85	4.85	4.80	4.80
3751	NYSE	KT	Mon, Jun 14, 2004	4.90	4.90	4.90	4.90
3750	NYSE	KT	Thu, Jun 10, 2004	5.00	5.00	4.90	4.90
3749	NYSE	KT	Wed, Jun 9, 2004	5.15	5.15	5.00	5.01
3748	NYSE	KT	Mon, Jun 7, 2004	5.30	5.30	5.19	5.20
3747	NYSE	KT	Fri, Jun 4, 2004	5.31	5.31	5.18	5.18
3746	NYSE	KT	Thu, Jun 3, 2004	5.65	5.65	5.40	5.40
3745	NYSE	KT	Wed, Jun 2, 2004	5.94	5.94	5.76	5.76
3744	NYSE	KT	Tue, Jun 1, 2004	5.95	5.95	5.85	5.94
3743	NYSE	KT	Fri, May 28, 2004	5.85	5.85	5.85	5.85
3742	NYSE	KT	Wed, May 26, 2004	5.91	5.91	5.91	5.91
3741	NYSE	KT	Thu, May 20, 2004	5.90	5.90	5.90	5.90
3740	NYSE	KT	Wed, May 19, 2004	5.99	5.99	5.99	5.99
3739	NYSE	KT	Mon, May 17, 2004	5.95	5.99	5.95	5.99
3738	NYSE	KT	Wed, May 12, 2004	6.02	6.02	6.00	6.00
3737	NYSE	KT	Tue, May 11, 2004	6.00	6.00	6.00	6.00
3736	NYSE	KT	Mon, May 10, 2004	6.14	6.14	6.10	6.10
3735	NYSE	KT	Fri, May 7, 2004	6.18	6.18	6.17	6.17
3734	NYSE	KT	Thu, May 6, 2004	6.35	6.35	6.25	6.25
3733	NYSE	KT	Wed, May 5, 2004	6.40	6.40	6.39	6.40
3732	NYSE	KT	Tue, May 4, 2004	6.40	6.40	6.35	6.35
3731	NYSE	KT	Mon, May 3, 2004	6.35	6.47	6.35	6.44
3730	NYSE	KT	Fri, Apr 30, 2004	6.25	6.29	6.20	6.28
3729	NYSE	KT	Wed, Apr 28, 2004	6.30	6.35	6.28	6.30
3728	NYSE	KT	Mon, Apr 26, 2004	6.35	6.37	6.35	6.37
3727	NYSE	KT	Fri, Apr 23, 2004	6.25	6.30	6.25	6.26
3726	NYSE	KT	Thu, Apr 22, 2004	6.10	6.35	6.10	6.30
3725	NYSE	KT	Wed, Apr 21, 2004	5.90	6.05	5.90	6.02
3724	NYSE	KT	Mon, Apr 19, 2004	5.70	5.90	5.50	5.90
3723	NYSE	KT	Thu, Apr 15, 2004	5.65	5.65	5.65	5.65
3722	NYSE	KT	Wed, Apr 14, 2004	5.90	5.90	5.75	5.75
3721	NYSE	KT	Tue, Apr 13, 2004	5.90	5.90	5.90	5.90
3720	NYSE	KT	Wed, Apr 7, 2004	5.85	6.00	5.85	5.95
3719	NYSE	KT	Tue, Apr 6, 2004	5.72	5.83	5.71	5.77
3718	NYSE	KT	Fri, Apr 2, 2004	5.80	5.80	5.71	5.71
3717	NYSE	KT	Thu, Apr 1, 2004	5.90	5.90	5.70	5.70
3716	NYSE	KT	Wed, Mar 31, 2004	5.99	5.99	5.99	5.99
3715	NYSE	KT	Tue, Mar 30, 2004	6.05	6.05	6.05	6.05
3714	NYSE	KT	Thu, Mar 25, 2004	6.13	6.13	6.05	6.06
3713	NYSE	KT	Wed, Mar 24, 2004	6.10	6.10	6.10	6.10
3712	NYSE	KT	Tue, Mar 23, 2004	6.10	6.16	6.10	6.15
3711	NYSE	KT	Thu, Mar 18, 2004	6.13	6.13	6.13	6.13
3710	NYSE	KT	Wed, Mar 17, 2004	6.20	6.20	6.18	6.18
3709	NYSE	KT	Tue, Mar 16, 2004	6.36	6.36	6.25	6.25
3708	NYSE	KT	Mon, Mar 15, 2004	6.38	6.50	6.36	6.36
3707	NYSE	KT	Fri, Mar 12, 2004	6.35	6.35	6.35	6.35
3706	NYSE	KT	Thu, Mar 11, 2004	6.27	6.30	6.21	6.29
3705	NYSE	KT	Wed, Mar 10, 2004	6.13	6.17	6.13	6.17
3704	NYSE	KT	Tue, Mar 9, 2004	6.17	6.18	6.17	6.18
3703	NYSE	KT	Mon, Mar 8, 2004	6.40	6.40	6.19	6.19
3702	NYSE	KT	Fri, Mar 5, 2004	6.41	6.44	6.40	6.44
3701	NYSE	KT	Thu, Mar 4, 2004	6.45	6.45	6.41	6.41
3700	NYSE	KT	Wed, Mar 3, 2004	6.48	6.50	6.41	6.45
3699	NYSE	KT	Tue, Mar 2, 2004	5.98	6.45	5.98	6.45
3698	NYSE	KT	Mon, Mar 1, 2004	5.98	5.98	5.96	5.96
3697	NYSE	KT	Fri, Feb 27, 2004	5.90	5.97	5.90	5.95
3696	NYSE	KT	Thu, Feb 26, 2004	5.90	5.90	5.90	5.90
3695	NYSE	KT	Wed, Feb 25, 2004	5.90	5.90	5.90	5.90
3694	NYSE	KT	Tue, Feb 24, 2004	5.90	5.91	5.90	5.91
3693	NYSE	KT	Mon, Feb 23, 2004	5.93	5.93	5.93	5.93
3692	NYSE	KT	Fri, Feb 20, 2004	6.00	6.00	5.92	5.92
3691	NYSE	KT	Thu, Feb 19, 2004	5.93	5.93	5.93	5.93
3690	NYSE	KT	Wed, Feb 18, 2004	5.98	5.99	5.90	5.90
3689	NYSE	KT	Tue, Feb 17, 2004	5.90	6.00	5.90	6.00
3688	NYSE	KT	Tue, Feb 10, 2004	5.86	5.90	5.86	5.90
3687	NYSE	KT	Mon, Feb 9, 2004	5.92	5.92	5.92	5.92
3686	NYSE	KT	Fri, Feb 6, 2004	5.95	5.99	5.91	5.91
3685	NYSE	KT	Wed, Feb 4, 2004	5.93	5.93	5.90	5.90
3684	NYSE	KT	Tue, Feb 3, 2004	5.85	5.94	5.85	5.94
3683	NYSE	KT	Mon, Feb 2, 2004	5.87	5.87	5.87	5.87
3682	NYSE	KT	Fri, Jan 30, 2004	5.86	5.86	5.86	5.86
3681	NYSE	KT	Thu, Jan 29, 2004	5.83	5.95	5.83	5.95
3680	NYSE	KT	Wed, Jan 28, 2004	5.75	5.85	5.75	5.85
3679	NYSE	KT	Tue, Jan 27, 2004	5.80	5.80	5.80	5.80
3678	NYSE	KT	Mon, Jan 26, 2004	5.80	5.90	5.80	5.80
3677	NYSE	KT	Fri, Jan 23, 2004	5.81	5.81	5.80	5.80
3676	NYSE	KT	Thu, Jan 22, 2004	5.81	5.81	5.81	5.81
3675	NYSE	KT	Wed, Jan 21, 2004	5.70	5.80	5.70	5.80
3674	NYSE	KT	Tue, Jan 20, 2004	5.70	5.70	5.70	5.70
3673	NYSE	KT	Fri, Jan 16, 2004	5.70	5.70	5.70	5.70
3672	NYSE	KT	Wed, Jan 14, 2004	5.74	5.74	5.74	5.74
3671	NYSE	KT	Tue, Jan 13, 2004	5.75	5.75	5.74	5.74
3670	NYSE	KT	Mon, Jan 12, 2004	5.70	5.70	5.70	5.70
3669	NYSE	KT	Fri, Jan 9, 2004	5.70	5.70	5.70	5.70
3668	NYSE	KT	Wed, Jan 7, 2004	5.70	5.70	5.70	5.70
3667	NYSE	KT	Tue, Jan 6, 2004	5.70	5.70	5.70	5.70
3666	NYSE	KT	Mon, Jan 5, 2004	5.70	5.70	5.70	5.70
3665	NYSE	KT	Fri, Jan 2, 2004	5.70	5.70	5.70	5.70
3664	NYSE	KT	Wed, Dec 31, 2003	5.70	5.72	5.70	5.71
3663	NYSE	KT	Tue, Dec 30, 2003	5.78	5.78	5.76	5.76
3662	NYSE	KT	Mon, Dec 29, 2003	5.83	5.83	5.83	5.83
3661	NYSE	KT	Fri, Dec 26, 2003	5.85	5.85	5.85	5.85
3660	NYSE	KT	Wed, Dec 24, 2003	5.89	5.89	5.85	5.85
3659	NYSE	KT	Mon, Dec 22, 2003	5.75	6.00	5.74	5.98
3658	NYSE	KT	Fri, Dec 19, 2003	5.90	5.90	5.75	5.75
3657	NYSE	KT	Thu, Dec 18, 2003	5.90	5.90	5.90	5.90
3656	NYSE	KT	Tue, Dec 16, 2003	5.90	5.90	5.90	5.90
3655	NYSE	KT	Mon, Dec 15, 2003	5.95	5.95	5.90	5.90
3654	NYSE	KT	Fri, Dec 12, 2003	5.90	5.91	5.90	5.90
3653	NYSE	KT	Thu, Dec 11, 2003	5.90	5.95	5.90	5.95
3652	NYSE	KT	Wed, Dec 10, 2003	5.95	5.95	5.95	5.95
3651	NYSE	KT	Tue, Dec 9, 2003	5.95	6.03	5.95	6.03
3650	NYSE	KT	Mon, Dec 8, 2003	5.95	6.05	5.95	5.95
3649	NYSE	KT	Fri, Dec 5, 2003	6.00	6.03	6.00	6.03
3648	NYSE	KT	Thu, Dec 4, 2003	6.01	6.01	6.01	6.01
3647	NYSE	KT	Wed, Dec 3, 2003	6.01	6.01	6.01	6.01
3646	NYSE	KT	Tue, Dec 2, 2003	5.99	6.01	5.98	6.01
3645	NYSE	KT	Mon, Dec 1, 2003	6.15	6.15	6.00	6.00
3644	NYSE	KT	Fri, Nov 28, 2003	6.25	6.25	6.15	6.15
3643	NYSE	KT	Wed, Nov 26, 2003	6.19	6.20	6.19	6.20
3642	NYSE	KT	Tue, Nov 25, 2003	6.20	6.20	6.19	6.19
3641	NYSE	KT	Mon, Nov 24, 2003	6.20	6.25	6.20	6.20
3640	NYSE	KT	Fri, Nov 21, 2003	6.20	6.20	6.20	6.20
3639	NYSE	KT	Thu, Nov 20, 2003	6.20	6.20	6.20	6.20
3638	NYSE	KT	Tue, Nov 18, 2003	6.20	6.21	6.20	6.21
3637	NYSE	KT	Mon, Nov 17, 2003	6.24	6.24	6.20	6.20
3636	NYSE	KT	Fri, Nov 14, 2003	6.24	6.25	6.23	6.23
3635	NYSE	KT	Thu, Nov 13, 2003	6.26	6.26	6.20	6.21
3634	NYSE	KT	Wed, Nov 12, 2003	6.20	6.23	6.20	6.21
3633	NYSE	KT	Tue, Nov 11, 2003	6.00	6.19	6.00	6.17
3632	NYSE	KT	Mon, Nov 10, 2003	5.51	5.95	5.51	5.95
3631	NYSE	KT	Fri, Nov 7, 2003	5.65	5.65	5.50	5.50
3630	NYSE	KT	Thu, Nov 6, 2003	6.06	6.06	5.75	5.75
3629	NYSE	KT	Wed, Nov 5, 2003	6.35	6.35	6.10	6.11
3628	NYSE	KT	Tue, Nov 4, 2003	6.50	6.50	6.39	6.39
3627	NYSE	KT	Mon, Nov 3, 2003	6.60	6.62	6.50	6.51
3626	NYSE	KT	Fri, Oct 31, 2003	6.70	6.70	6.55	6.55
3625	NYSE	KT	Thu, Oct 30, 2003	6.49	6.75	6.45	6.71
3624	NYSE	KT	Wed, Oct 29, 2003	6.20	6.45	6.15	6.45
3623	NYSE	KT	Tue, Oct 28, 2003	6.07	6.14	6.07	6.14
3622	NYSE	KT	Mon, Oct 27, 2003	5.91	6.07	5.91	6.07
3621	NYSE	KT	Fri, Oct 24, 2003	5.85	5.90	5.85	5.90
3620	NYSE	KT	Thu, Oct 23, 2003	5.84	5.89	5.84	5.89
3619	NYSE	KT	Wed, Oct 22, 2003	5.78	5.85	5.78	5.84
3618	NYSE	KT	Tue, Oct 21, 2003	5.74	5.83	5.74	5.78
3617	NYSE	KT	Mon, Oct 20, 2003	5.64	5.66	5.64	5.64
3616	NYSE	KT	Fri, Oct 17, 2003	5.60	5.65	5.60	5.65
3615	NYSE	KT	Wed, Oct 15, 2003	5.59	5.59	5.59	5.59
3614	NYSE	KT	Tue, Oct 14, 2003	5.51	5.51	5.51	5.51
3613	NYSE	KT	Mon, Oct 13, 2003	5.50	5.51	5.50	5.51
3612	NYSE	KT	Fri, Oct 10, 2003	5.46	5.50	5.46	5.50
3611	NYSE	KT	Thu, Oct 9, 2003	5.37	5.47	5.37	5.46
3610	NYSE	KT	Wed, Oct 8, 2003	5.36	5.37	5.36	5.36
3609	NYSE	KT	Tue, Oct 7, 2003	5.25	5.31	5.25	5.31
3608	NYSE	KT	Mon, Oct 6, 2003	5.27	5.27	5.25	5.25
3607	NYSE	KT	Fri, Oct 3, 2003	5.30	5.32	5.27	5.27
3606	NYSE	KT	Thu, Oct 2, 2003	5.24	5.26	5.24	5.26
3605	NYSE	KT	Wed, Oct 1, 2003	5.20	5.20	5.20	5.20
3604	NYSE	KT	Tue, Sep 30, 2003	5.20	5.20	5.20	5.20
3603	NYSE	KT	Mon, Sep 29, 2003	5.24	5.24	5.20	5.20
3602	NYSE	KT	Thu, Sep 25, 2003	5.20	5.20	5.19	5.19
3601	NYSE	KT	Wed, Sep 24, 2003	5.09	5.15	5.09	5.15
3600	NYSE	KT	Tue, Sep 23, 2003	4.96	5.00	4.96	5.00
3599	NYSE	KT	Mon, Sep 22, 2003	5.00	5.00	4.95	4.95
3598	NYSE	KT	Fri, Sep 19, 2003	5.00	5.00	5.00	5.00
3597	NYSE	KT	Thu, Sep 18, 2003	5.06	5.06	5.00	5.00
3596	NYSE	KT	Wed, Sep 17, 2003	5.12	5.15	5.12	5.15
3595	NYSE	KT	Tue, Sep 16, 2003	5.00	5.08	4.98	5.08
3594	NYSE	KT	Mon, Sep 15, 2003	5.00	5.00	4.90	5.00
3593	NYSE	KT	Fri, Sep 12, 2003	5.00	5.00	5.00	5.00
3592	NYSE	KT	Thu, Sep 11, 2003	5.00	5.01	5.00	5.00
3591	NYSE	KT	Tue, Sep 9, 2003	5.01	5.01	5.00	5.00
3590	NYSE	KT	Mon, Sep 8, 2003	5.00	5.00	5.00	5.00
3589	NYSE	KT	Fri, Sep 5, 2003	5.05	5.05	5.04	5.04
3588	NYSE	KT	Thu, Sep 4, 2003	5.00	5.05	5.00	5.05
3587	NYSE	KT	Wed, Sep 3, 2003	5.00	5.00	5.00	5.00
3586	NYSE	KT	Tue, Sep 2, 2003	5.00	5.05	5.00	5.00
3585	NYSE	KT	Fri, Aug 29, 2003	4.99	5.00	4.99	4.99
3584	NYSE	KT	Thu, Aug 28, 2003	4.98	4.99	4.98	4.99
3583	NYSE	KT	Wed, Aug 27, 2003	4.99	4.99	4.99	4.99
3582	NYSE	KT	Tue, Aug 26, 2003	4.95	4.98	4.90	4.90
3581	NYSE	KT	Mon, Aug 25, 2003	4.96	4.96	4.96	4.96
3580	NYSE	KT	Fri, Aug 22, 2003	4.96	4.96	4.91	4.91
3579	NYSE	KT	Thu, Aug 21, 2003	4.96	4.96	4.95	4.95
3578	NYSE	KT	Wed, Aug 20, 2003	5.04	5.04	4.95	4.95
3577	NYSE	KT	Tue, Aug 19, 2003	4.91	5.00	4.91	5.00
3576	NYSE	KT	Fri, Aug 15, 2003	4.90	4.90	4.90	4.90
3575	NYSE	KT	Thu, Aug 14, 2003	4.95	4.95	4.94	4.94
3574	NYSE	KT	Wed, Aug 13, 2003	4.95	4.95	4.94	4.94
3573	NYSE	KT	Mon, Aug 11, 2003	4.90	4.90	4.89	4.89
3572	NYSE	KT	Fri, Aug 8, 2003	4.84	4.84	4.84	4.84
3571	NYSE	KT	Thu, Aug 7, 2003	4.80	4.80	4.80	4.80
3570	NYSE	KT	Wed, Aug 6, 2003	4.80	4.80	4.80	4.80
3569	NYSE	KT	Tue, Aug 5, 2003	4.81	4.81	4.80	4.80
3568	NYSE	KT	Mon, Aug 4, 2003	4.90	4.90	4.80	4.80
3567	NYSE	KT	Fri, Aug 1, 2003	4.90	4.90	4.89	4.89
3566	NYSE	KT	Thu, Jul 31, 2003	4.95	5.00	4.90	5.00
3565	NYSE	KT	Wed, Jul 30, 2003	5.00	5.00	4.95	4.96
3564	NYSE	KT	Tue, Jul 29, 2003	5.00	5.00	5.00	5.00
3563	NYSE	KT	Mon, Jul 28, 2003	4.95	5.05	4.95	5.00
3562	NYSE	KT	Fri, Jul 25, 2003	4.85	4.85	4.85	4.85
3561	NYSE	KT	Thu, Jul 24, 2003	4.85	4.85	4.85	4.85
3560	NYSE	KT	Wed, Jul 23, 2003	4.91	4.91	4.85	4.85
3559	NYSE	KT	Tue, Jul 22, 2003	4.96	4.96	4.90	4.90
3558	NYSE	KT	Mon, Jul 21, 2003	4.95	4.95	4.95	4.95
3557	NYSE	KT	Fri, Jul 18, 2003	4.95	4.95	4.95	4.95
3556	NYSE	KT	Thu, Jul 17, 2003	5.00	5.02	4.95	4.95
3555	NYSE	KT	Wed, Jul 16, 2003	5.10	5.10	5.10	5.10
3554	NYSE	KT	Tue, Jul 15, 2003	5.06	5.20	5.06	5.10
3553	NYSE	KT	Mon, Jul 14, 2003	5.17	5.17	5.06	5.06
3552	NYSE	KT	Fri, Jul 11, 2003	5.12	5.13	5.12	5.12
3551	NYSE	KT	Thu, Jul 10, 2003	5.09	5.14	5.05	5.14
3550	NYSE	KT	Wed, Jul 9, 2003	5.07	5.15	5.07	5.09
3549	NYSE	KT	Mon, Jul 7, 2003	4.86	4.95	4.85	4.95
3548	NYSE	KT	Wed, Jul 2, 2003	4.93	4.93	4.83	4.83
3547	NYSE	KT	Tue, Jul 1, 2003	4.94	4.94	4.94	4.94
3546	NYSE	KT	Mon, Jun 30, 2003	4.89	4.89	4.88	4.88
3545	NYSE	KT	Fri, Jun 27, 2003	4.88	4.88	4.88	4.88
3544	NYSE	KT	Thu, Jun 26, 2003	4.75	4.89	4.75	4.89
3543	NYSE	KT	Wed, Jun 25, 2003	4.67	4.79	4.67	4.79
3542	NYSE	KT	Tue, Jun 24, 2003	4.68	4.68	4.67	4.67
3541	NYSE	KT	Mon, Jun 23, 2003	4.70	4.71	4.60	4.68
3540	NYSE	KT	Fri, Jun 20, 2003	4.47	4.65	4.47	4.65
3539	NYSE	KT	Wed, Jun 18, 2003	4.40	4.48	4.40	4.47
3538	NYSE	KT	Tue, Jun 17, 2003	4.38	4.40	4.38	4.40
3537	NYSE	KT	Mon, Jun 16, 2003	4.37	4.37	4.37	4.37
3536	NYSE	KT	Fri, Jun 13, 2003	4.31	4.38	4.31	4.38
3535	NYSE	KT	Thu, Jun 12, 2003	4.35	4.35	4.31	4.31
3534	NYSE	KT	Wed, Jun 11, 2003	4.35	4.35	4.35	4.35
3533	NYSE	KT	Mon, Jun 9, 2003	4.34	4.40	4.34	4.35
3532	NYSE	KT	Fri, Jun 6, 2003	4.35	4.35	4.35	4.35
3531	NYSE	KT	Thu, Jun 5, 2003	4.35	4.40	4.35	4.35
3530	NYSE	KT	Wed, Jun 4, 2003	4.21	4.25	4.20	4.25
3529	NYSE	KT	Mon, Jun 2, 2003	4.35	4.35	4.20	4.20
3528	NYSE	KT	Fri, May 30, 2003	4.35	4.35	4.35	4.35
3527	NYSE	KT	Thu, May 29, 2003	4.45	4.50	4.34	4.34
3526	NYSE	KT	Wed, May 28, 2003	4.00	4.45	4.00	4.42
3525	NYSE	KT	Tue, May 27, 2003	4.00	4.10	3.95	4.09
3524	NYSE	KT	Fri, May 23, 2003	3.95	4.05	3.90	4.05
3523	NYSE	KT	Thu, May 22, 2003	3.60	3.86	3.60	3.86
3522	NYSE	KT	Wed, May 21, 2003	3.80	3.80	3.65	3.66
3521	NYSE	KT	Tue, May 20, 2003	3.82	3.82	3.80	3.80
3520	NYSE	KT	Mon, May 19, 2003	3.55	3.83	3.55	3.82
3519	NYSE	KT	Fri, May 16, 2003	3.34	3.55	3.34	3.54
3518	NYSE	KT	Thu, May 15, 2003	3.23	3.24	3.23	3.24
3517	NYSE	KT	Wed, May 14, 2003	3.30	3.30	3.15	3.24
3516	NYSE	KT	Tue, May 13, 2003	3.36	3.36	3.30	3.30
3515	NYSE	KT	Mon, May 12, 2003	3.35	3.36	3.35	3.35
3514	NYSE	KT	Fri, May 9, 2003	3.48	3.48	3.40	3.40
3513	NYSE	KT	Thu, May 8, 2003	3.37	3.49	3.37	3.42
3512	NYSE	KT	Wed, May 7, 2003	3.38	3.38	3.38	3.38
3511	NYSE	KT	Tue, May 6, 2003	3.43	3.43	3.35	3.35
3510	NYSE	KT	Fri, May 2, 2003	3.43	3.43	3.43	3.43
3509	NYSE	KT	Thu, May 1, 2003	3.46	3.49	3.45	3.45
3508	NYSE	KT	Wed, Apr 30, 2003	3.46	3.46	3.45	3.45
3507	NYSE	KT	Tue, Apr 29, 2003	3.45	3.45	3.45	3.45
3506	NYSE	KT	Mon, Apr 28, 2003	3.47	3.47	3.40	3.45
3505	NYSE	KT	Fri, Apr 25, 2003	3.48	3.48	3.48	3.48
3504	NYSE	KT	Thu, Apr 24, 2003	3.58	3.58	3.45	3.47
3503	NYSE	KT	Wed, Apr 23, 2003	3.46	3.60	3.46	3.55
3502	NYSE	KT	Tue, Apr 22, 2003	3.24	3.46	3.24	3.46
3501	NYSE	KT	Mon, Apr 21, 2003	3.05	3.22	3.05	3.20
3500	NYSE	KT	Thu, Apr 17, 2003	3.04	3.04	3.04	3.04
3499	NYSE	KT	Wed, Apr 16, 2003	2.87	3.00	2.87	3.00
3498	NYSE	KT	Tue, Apr 15, 2003	2.80	2.85	2.80	2.85
3497	NYSE	KT	Mon, Apr 14, 2003	2.70	2.79	2.70	2.79
3496	NYSE	KT	Fri, Apr 11, 2003	2.75	2.75	2.70	2.70
3495	NYSE	KT	Thu, Apr 10, 2003	2.79	2.80	2.78	2.78
3494	NYSE	KT	Wed, Apr 9, 2003	2.62	2.80	2.62	2.80
3493	NYSE	KT	Tue, Apr 8, 2003	2.90	2.90	2.40	2.65
3492	NYSE	KT	Mon, Apr 7, 2003	3.05	3.05	2.85	2.95
3491	NYSE	KT	Fri, Apr 4, 2003	3.05	3.05	3.00	3.00
3490	NYSE	KT	Thu, Apr 3, 2003	3.10	3.10	3.05	3.08
3489	NYSE	KT	Wed, Apr 2, 2003	2.79	3.06	2.78	3.06
3488	NYSE	KT	Mon, Mar 31, 2003	2.61	2.75	2.60	2.73
3487	NYSE	KT	Fri, Mar 28, 2003	2.60	2.60	2.54	2.60
3486	NYSE	KT	Thu, Mar 27, 2003	2.65	2.72	2.65	2.65
3485	NYSE	KT	Wed, Mar 26, 2003	2.69	2.69	2.63	2.63
3484	NYSE	KT	Tue, Mar 25, 2003	2.70	2.70	2.70	2.70
3483	NYSE	KT	Mon, Mar 24, 2003	2.69	2.69	2.69	2.69
3482	NYSE	KT	Fri, Mar 21, 2003	2.66	2.70	2.65	2.70
3481	NYSE	KT	Thu, Mar 20, 2003	2.75	2.76	2.75	2.76
3480	NYSE	KT	Wed, Mar 19, 2003	2.70	2.79	2.70	2.79
3479	NYSE	KT	Tue, Mar 18, 2003	2.70	2.70	2.70	2.70
3478	NYSE	KT	Mon, Mar 17, 2003	2.70	2.70	2.70	2.70
3477	NYSE	KT	Fri, Mar 14, 2003	2.71	2.71	2.71	2.71
3476	NYSE	KT	Wed, Mar 12, 2003	2.71	2.71	2.71	2.71
3475	NYSE	KT	Tue, Mar 11, 2003	2.72	2.75	2.70	2.70
3474	NYSE	KT	Mon, Mar 10, 2003	2.71	2.72	2.71	2.71
3473	NYSE	KT	Fri, Mar 7, 2003	2.81	2.81	2.72	2.73
3472	NYSE	KT	Thu, Mar 6, 2003	2.81	2.82	2.80	2.82
3471	NYSE	KT	Wed, Mar 5, 2003	2.85	2.85	2.82	2.82
3470	NYSE	KT	Tue, Mar 4, 2003	2.84	2.89	2.84	2.89
3469	NYSE	KT	Mon, Mar 3, 2003	2.90	2.91	2.89	2.91
3468	NYSE	KT	Fri, Feb 28, 2003	2.90	2.91	2.90	2.91
3467	NYSE	KT	Thu, Feb 27, 2003	2.91	2.91	2.91	2.91
3466	NYSE	KT	Tue, Feb 25, 2003	3.04	3.04	3.00	3.01
3465	NYSE	KT	Mon, Feb 24, 2003	3.25	3.25	3.14	3.14
3464	NYSE	KT	Fri, Feb 21, 2003	3.30	3.40	3.25	3.25
3463	NYSE	KT	Thu, Feb 20, 2003	3.11	3.25	3.11	3.20
3462	NYSE	KT	Wed, Feb 19, 2003	3.12	3.12	3.10	3.10
3461	NYSE	KT	Tue, Feb 18, 2003	3.12	3.12	3.12	3.12
3460	NYSE	KT	Fri, Feb 14, 2003	3.16	3.16	3.15	3.15
3459	NYSE	KT	Thu, Feb 13, 2003	3.25	3.25	3.15	3.15
3458	NYSE	KT	Wed, Feb 12, 2003	2.95	3.17	2.95	3.17
3457	NYSE	KT	Thu, Feb 6, 2003	3.00	3.01	3.00	3.01
3456	NYSE	KT	Tue, Feb 4, 2003	3.00	3.00	2.90	3.00
3455	NYSE	KT	Mon, Feb 3, 2003	2.97	3.10	2.97	3.05
3454	NYSE	KT	Fri, Jan 31, 2003	2.91	2.99	2.91	2.97
3453	NYSE	KT	Thu, Jan 30, 2003	2.96	2.96	2.91	2.91
3452	NYSE	KT	Wed, Jan 29, 2003	2.96	2.96	2.96	2.96
3451	NYSE	KT	Tue, Jan 28, 2003	3.06	3.08	2.96	3.06
3450	NYSE	KT	Mon, Jan 27, 2003	3.08	3.08	3.06	3.06
3449	NYSE	KT	Fri, Jan 24, 2003	3.11	3.14	3.00	3.09
3448	NYSE	KT	Thu, Jan 23, 2003	3.15	3.15	3.05	3.15
3447	NYSE	KT	Wed, Jan 22, 2003	3.10	3.10	3.05	3.05
3446	NYSE	KT	Tue, Jan 21, 2003	3.12	3.12	3.10	3.10
3445	NYSE	KT	Fri, Jan 17, 2003	3.15	3.15	3.12	3.12
3444	NYSE	KT	Thu, Jan 16, 2003	3.15	3.15	3.11	3.11
3443	NYSE	KT	Wed, Jan 15, 2003	3.15	3.15	3.11	3.11
3442	NYSE	KT	Tue, Jan 14, 2003	3.35	3.35	3.15	3.15
3441	NYSE	KT	Mon, Jan 13, 2003	3.35	3.35	3.35	3.35
3440	NYSE	KT	Fri, Jan 10, 2003	3.30	3.44	3.30	3.35
3439	NYSE	KT	Thu, Jan 9, 2003	3.45	3.45	3.22	3.22
3438	NYSE	KT	Wed, Jan 8, 2003	3.40	3.45	3.40	3.45
3437	NYSE	KT	Tue, Jan 7, 2003	3.45	3.45	3.30	3.30
3436	NYSE	KT	Mon, Jan 6, 2003	3.47	3.51	3.47	3.50
3435	NYSE	KT	Fri, Jan 3, 2003	3.38	3.40	3.37	3.40
3434	NYSE	KT	Thu, Jan 2, 2003	3.60	3.61	3.28	3.36
3433	NYSE	KT	Tue, Dec 31, 2002	3.37	3.44	3.30	3.44
3432	NYSE	KT	Mon, Dec 30, 2002	3.35	3.45	3.30	3.35
3431	NYSE	KT	Fri, Dec 27, 2002	3.29	3.30	3.24	3.30
3430	NYSE	KT	Thu, Dec 26, 2002	3.25	3.30	3.18	3.30
3429	NYSE	KT	Tue, Dec 24, 2002	2.95	3.30	2.90	3.30
3428	NYSE	KT	Mon, Dec 23, 2002	2.90	2.95	2.85	2.92
3427	NYSE	KT	Fri, Dec 20, 2002	2.95	2.95	2.76	2.89
3426	NYSE	KT	Thu, Dec 19, 2002	3.08	3.08	2.92	3.05
3425	NYSE	KT	Wed, Dec 18, 2002	2.60	3.05	2.60	3.05
3424	NYSE	KT	Tue, Dec 17, 2002	2.95	2.95	2.50	2.51
3423	NYSE	KT	Mon, Dec 16, 2002	2.95	3.05	2.95	2.95
3422	NYSE	KT	Fri, Dec 13, 2002	2.85	2.93	2.75	2.93
3421	NYSE	KT	Thu, Dec 12, 2002	2.91	2.91	2.75	2.75
3420	NYSE	KT	Wed, Dec 11, 2002	3.00	3.00	2.94	2.94
3419	NYSE	KT	Tue, Dec 10, 2002	3.00	3.00	2.97	2.98
3418	NYSE	KT	Mon, Dec 9, 2002	3.05	3.05	3.00	3.00
3417	NYSE	KT	Fri, Dec 6, 2002	3.05	3.05	3.05	3.05
3416	NYSE	KT	Thu, Dec 5, 2002	3.07	3.07	3.06	3.06
3415	NYSE	KT	Wed, Dec 4, 2002	3.10	3.10	3.06	3.06
3414	NYSE	KT	Tue, Dec 3, 2002	3.25	3.25	3.14	3.14
3413	NYSE	KT	Mon, Dec 2, 2002	3.33	3.40	3.32	3.32
3412	NYSE	KT	Fri, Nov 29, 2002	3.27	3.33	3.27	3.33
3411	NYSE	KT	Wed, Nov 27, 2002	3.09	3.25	3.02	3.25
3410	NYSE	KT	Tue, Nov 26, 2002	3.11	3.11	3.11	3.11
3409	NYSE	KT	Mon, Nov 25, 2002	3.15	3.16	3.11	3.11
3408	NYSE	KT	Fri, Nov 22, 2002	3.05	3.15	3.00	3.02
3407	NYSE	KT	Thu, Nov 21, 2002	3.15	3.16	3.15	3.15
3406	NYSE	KT	Wed, Nov 20, 2002	3.00	3.40	3.00	3.20
3405	NYSE	KT	Tue, Nov 19, 2002	3.05	3.05	3.04	3.05
3404	NYSE	KT	Mon, Nov 18, 2002	3.10	3.10	3.05	3.05
3403	NYSE	KT	Fri, Nov 15, 2002	3.01	3.01	3.00	3.00
3402	NYSE	KT	Thu, Nov 14, 2002	2.95	3.05	2.95	3.00
3401	NYSE	KT	Tue, Nov 12, 2002	3.05	3.05	3.00	3.00
3400	NYSE	KT	Mon, Nov 11, 2002	3.25	3.25	3.15	3.15
3399	NYSE	KT	Fri, Nov 8, 2002	3.46	3.46	3.33	3.35
3398	NYSE	KT	Thu, Nov 7, 2002	3.36	3.36	3.36	3.36
3397	NYSE	KT	Wed, Nov 6, 2002	3.28	3.35	3.28	3.35
3396	NYSE	KT	Tue, Nov 5, 2002	3.31	3.31	3.25	3.28
3395	NYSE	KT	Mon, Nov 4, 2002	3.30	3.30	3.28	3.30
3394	NYSE	KT	Fri, Nov 1, 2002	3.40	3.40	3.40	3.40
3393	NYSE	KT	Thu, Oct 31, 2002	3.40	3.45	3.32	3.45
3392	NYSE	KT	Wed, Oct 30, 2002	3.50	3.50	3.35	3.35
3391	NYSE	KT	Tue, Oct 29, 2002	3.55	3.55	3.55	3.55
3390	NYSE	KT	Mon, Oct 28, 2002	3.60	3.60	3.60	3.60
3389	NYSE	KT	Thu, Oct 24, 2002	3.70	3.70	3.65	3.65
3388	NYSE	KT	Wed, Oct 23, 2002	3.40	3.65	3.40	3.65
3387	NYSE	KT	Tue, Oct 22, 2002	3.50	3.50	3.39	3.39
3386	NYSE	KT	Fri, Oct 18, 2002	3.70	3.70	3.50	3.50
3385	NYSE	KT	Thu, Oct 17, 2002	3.30	3.60	3.25	3.60
3384	NYSE	KT	Wed, Oct 16, 2002	3.30	3.30	3.28	3.28
3383	NYSE	KT	Tue, Oct 15, 2002	3.01	3.25	3.01	3.25
3382	NYSE	KT	Mon, Oct 14, 2002	3.20	3.25	3.10	3.10
3381	NYSE	KT	Fri, Oct 11, 2002	3.15	3.20	3.13	3.15
3380	NYSE	KT	Thu, Oct 10, 2002	3.15	3.16	3.05	3.05
3379	NYSE	KT	Tue, Oct 8, 2002	3.10	3.16	3.05	3.16
3378	NYSE	KT	Mon, Oct 7, 2002	2.86	3.00	2.86	3.00
3377	NYSE	KT	Fri, Oct 4, 2002	2.86	2.86	2.85	2.85
3376	NYSE	KT	Thu, Oct 3, 2002	2.86	2.86	2.86	2.86
3375	NYSE	KT	Wed, Oct 2, 2002	2.86	2.86	2.85	2.86
3374	NYSE	KT	Tue, Oct 1, 2002	2.90	2.91	2.86	2.86
3373	NYSE	KT	Mon, Sep 30, 2002	2.93	2.93	2.90	2.90
3372	NYSE	KT	Thu, Sep 26, 2002	2.95	2.95	2.95	2.95
3371	NYSE	KT	Wed, Sep 25, 2002	2.97	2.97	2.95	2.95
3370	NYSE	KT	Tue, Sep 24, 2002	2.95	2.95	2.95	2.95
3369	NYSE	KT	Mon, Sep 23, 2002	2.96	2.96	2.91	2.95
3368	NYSE	KT	Fri, Sep 20, 2002	3.00	3.00	3.00	3.00
3367	NYSE	KT	Thu, Sep 19, 2002	2.96	2.96	2.95	2.95
3366	NYSE	KT	Tue, Sep 17, 2002	3.00	3.00	3.00	3.00
3365	NYSE	KT	Mon, Sep 16, 2002	2.91	3.00	2.91	2.97
3364	NYSE	KT	Fri, Sep 13, 2002	2.90	2.91	2.90	2.90
3363	NYSE	KT	Thu, Sep 12, 2002	3.00	3.00	3.00	3.00
3362	NYSE	KT	Wed, Sep 11, 2002	3.10	3.10	3.10	3.10
3361	NYSE	KT	Tue, Sep 10, 2002	3.00	3.05	3.00	3.05
3360	NYSE	KT	Mon, Sep 9, 2002	3.10	3.10	3.10	3.10
3359	NYSE	KT	Fri, Sep 6, 2002	3.15	3.20	3.10	3.10
3358	NYSE	KT	Thu, Sep 5, 2002	3.20	3.20	3.10	3.10
3357	NYSE	KT	Wed, Sep 4, 2002	3.30	3.31	3.25	3.25
3356	NYSE	KT	Tue, Sep 3, 2002	3.29	3.34	3.29	3.34
3355	NYSE	KT	Fri, Aug 30, 2002	3.30	3.39	3.30	3.39
3354	NYSE	KT	Thu, Aug 29, 2002	3.35	3.40	3.35	3.40
3353	NYSE	KT	Wed, Aug 28, 2002	3.26	3.26	3.26	3.26
3352	NYSE	KT	Tue, Aug 27, 2002	3.15	3.25	3.15	3.25
3351	NYSE	KT	Mon, Aug 26, 2002	3.25	3.25	3.25	3.25
3350	NYSE	KT	Fri, Aug 23, 2002	3.35	3.35	3.20	3.25
3349	NYSE	KT	Thu, Aug 22, 2002	3.50	3.55	3.45	3.45
3348	NYSE	KT	Mon, Aug 19, 2002	3.55	3.60	3.55	3.60
3347	NYSE	KT	Fri, Aug 16, 2002	3.70	3.70	3.60	3.60
3346	NYSE	KT	Thu, Aug 15, 2002	3.75	3.75	3.75	3.75
3345	NYSE	KT	Wed, Aug 14, 2002	3.75	3.75	3.70	3.70
3344	NYSE	KT	Mon, Aug 12, 2002	3.80	3.85	3.70	3.85
3343	NYSE	KT	Fri, Aug 9, 2002	3.80	3.80	3.80	3.80
3342	NYSE	KT	Thu, Aug 8, 2002	3.80	3.80	3.80	3.80
3341	NYSE	KT	Tue, Aug 6, 2002	3.75	3.85	3.75	3.85
3340	NYSE	KT	Mon, Aug 5, 2002	3.75	3.95	3.75	3.85
3339	NYSE	KT	Fri, Aug 2, 2002	3.80	3.95	3.65	3.75
3338	NYSE	KT	Thu, Aug 1, 2002	4.00	4.00	3.95	3.95
3337	NYSE	KT	Tue, Jul 30, 2002	4.05	4.10	4.00	4.10
3336	NYSE	KT	Mon, Jul 29, 2002	3.90	4.00	3.90	4.00
3335	NYSE	KT	Fri, Jul 26, 2002	3.58	3.80	3.58	3.80
3334	NYSE	KT	Thu, Jul 25, 2002	3.50	3.55	3.45	3.55
3333	NYSE	KT	Wed, Jul 24, 2002	3.80	3.80	3.60	3.60
3332	NYSE	KT	Tue, Jul 23, 2002	3.90	3.90	3.80	3.80
3331	NYSE	KT	Mon, Jul 22, 2002	4.00	4.00	3.80	3.80
3330	NYSE	KT	Fri, Jul 19, 2002	4.15	4.15	4.05	4.10
3329	NYSE	KT	Thu, Jul 18, 2002	4.20	4.25	4.20	4.25
3328	NYSE	KT	Wed, Jul 17, 2002	4.10	4.10	4.10	4.10
3327	NYSE	KT	Tue, Jul 16, 2002	4.05	4.05	4.05	4.05
3326	NYSE	KT	Mon, Jul 15, 2002	4.00	4.00	4.00	4.00
3325	NYSE	KT	Fri, Jul 12, 2002	4.05	4.10	4.05	4.10
3324	NYSE	KT	Thu, Jul 11, 2002	4.10	4.10	4.08	4.08
3323	NYSE	KT	Wed, Jul 10, 2002	4.31	4.31	4.15	4.15
3322	NYSE	KT	Tue, Jul 9, 2002	4.50	4.50	4.40	4.40
3321	NYSE	KT	Mon, Jul 8, 2002	4.95	4.95	4.80	4.80
3320	NYSE	KT	Fri, Jul 5, 2002	4.90	4.90	4.90	4.90
3319	NYSE	KT	Wed, Jul 3, 2002	4.90	4.95	4.90	4.95
3318	NYSE	KT	Tue, Jul 2, 2002	4.90	4.90	4.90	4.90
3317	NYSE	KT	Mon, Jul 1, 2002	4.90	4.99	4.90	4.90
3316	NYSE	KT	Fri, Jun 28, 2002	5.04	5.05	5.00	5.05
3315	NYSE	KT	Thu, Jun 27, 2002	5.00	5.00	5.00	5.00
3314	NYSE	KT	Wed, Jun 26, 2002	5.00	5.10	5.00	5.05
3313	NYSE	KT	Tue, Jun 25, 2002	4.96	5.00	4.90	4.90
3312	NYSE	KT	Mon, Jun 24, 2002	4.91	4.91	4.91	4.91
3311	NYSE	KT	Fri, Jun 21, 2002	4.96	4.96	4.96	4.96
3310	NYSE	KT	Thu, Jun 20, 2002	4.96	4.96	4.95	4.95
3309	NYSE	KT	Wed, Jun 19, 2002	5.06	5.06	5.05	5.05
3308	NYSE	KT	Tue, Jun 18, 2002	4.95	5.05	4.95	5.05
3307	NYSE	KT	Fri, Jun 14, 2002	4.90	5.00	4.90	5.00
3306	NYSE	KT	Thu, Jun 13, 2002	5.00	5.00	5.00	5.00
3305	NYSE	KT	Wed, Jun 12, 2002	5.00	5.10	4.98	5.02
3304	NYSE	KT	Tue, Jun 11, 2002	4.85	4.90	4.85	4.90
3303	NYSE	KT	Mon, Jun 10, 2002	5.00	5.00	4.86	4.90
3302	NYSE	KT	Fri, Jun 7, 2002	4.99	5.01	4.99	5.01
3301	NYSE	KT	Wed, Jun 5, 2002	5.05	5.05	5.01	5.01
3300	NYSE	KT	Tue, Jun 4, 2002	5.15	5.15	4.90	5.01
3299	NYSE	KT	Mon, Jun 3, 2002	5.32	5.32	5.25	5.25
3298	NYSE	KT	Fri, May 31, 2002	5.35	5.35	5.35	5.35
3297	NYSE	KT	Thu, May 30, 2002	5.75	5.75	5.10	5.15
3296	NYSE	KT	Wed, May 29, 2002	5.75	5.85	5.70	5.85
3295	NYSE	KT	Tue, May 28, 2002	5.85	5.90	5.70	5.90
3294	NYSE	KT	Fri, May 24, 2002	5.71	5.95	5.71	5.95
3293	NYSE	KT	Thu, May 23, 2002	5.64	5.74	5.64	5.74
3292	NYSE	KT	Wed, May 22, 2002	5.65	5.75	5.65	5.74
3291	NYSE	KT	Tue, May 21, 2002	5.60	5.97	5.60	5.75
3290	NYSE	KT	Mon, May 20, 2002	5.35	5.60	5.35	5.60
3289	NYSE	KT	Fri, May 17, 2002	5.40	5.50	5.30	5.30
3288	NYSE	KT	Thu, May 16, 2002	5.35	5.35	5.15	5.30
3287	NYSE	KT	Wed, May 15, 2002	5.10	5.25	5.10	5.20
3286	NYSE	KT	Tue, May 14, 2002	5.13	5.13	5.02	5.03
3285	NYSE	KT	Fri, May 10, 2002	5.28	5.28	5.16	5.16
3284	NYSE	KT	Thu, May 9, 2002	5.20	5.30	5.20	5.25
3283	NYSE	KT	Tue, May 7, 2002	5.33	5.35	5.32	5.32
3282	NYSE	KT	Mon, May 6, 2002	5.35	5.43	5.35	5.43
3281	NYSE	KT	Fri, May 3, 2002	5.20	5.50	5.20	5.50
3280	NYSE	KT	Thu, May 2, 2002	5.40	5.40	4.90	5.05
3279	NYSE	KT	Wed, May 1, 2002	5.50	5.50	5.30	5.46
3278	NYSE	KT	Tue, Apr 30, 2002	5.95	5.95	5.58	5.58
3277	NYSE	KT	Mon, Apr 29, 2002	6.01	6.01	6.01	6.01
3276	NYSE	KT	Fri, Apr 26, 2002	6.15	6.16	6.11	6.11
3275	NYSE	KT	Thu, Apr 25, 2002	6.11	6.15	6.11	6.15
3274	NYSE	KT	Wed, Apr 24, 2002	6.18	6.18	6.18	6.18
3273	NYSE	KT	Tue, Apr 23, 2002	6.28	6.28	6.15	6.15
3272	NYSE	KT	Mon, Apr 22, 2002	6.20	6.20	6.15	6.18
3271	NYSE	KT	Fri, Apr 19, 2002	6.20	6.25	6.10	6.10
3270	NYSE	KT	Thu, Apr 18, 2002	5.91	6.15	5.91	6.15
3269	NYSE	KT	Wed, Apr 17, 2002	6.01	6.01	5.91	5.91
3268	NYSE	KT	Tue, Apr 16, 2002	6.00	6.03	6.00	6.03
3267	NYSE	KT	Mon, Apr 15, 2002	5.55	5.95	5.55	5.95
3266	NYSE	KT	Fri, Apr 12, 2002	5.60	5.60	5.60	5.60
3265	NYSE	KT	Thu, Apr 11, 2002	5.70	5.70	5.68	5.68
3264	NYSE	KT	Wed, Apr 10, 2002	5.66	5.80	5.66	5.80
3263	NYSE	KT	Tue, Apr 9, 2002	5.55	5.80	5.50	5.66
3262	NYSE	KT	Mon, Apr 8, 2002	5.45	5.59	5.45	5.58
3261	NYSE	KT	Fri, Apr 5, 2002	5.35	5.45	5.25	5.45
3260	NYSE	KT	Thu, Apr 4, 2002	5.83	5.83	5.45	5.50
3259	NYSE	KT	Wed, Apr 3, 2002	5.90	5.95	5.85	5.88
3258	NYSE	KT	Tue, Apr 2, 2002	5.92	5.99	5.85	5.97
3257	NYSE	KT	Mon, Apr 1, 2002	6.10	6.10	5.99	6.02
3256	NYSE	KT	Thu, Mar 28, 2002	6.57	6.57	6.20	6.20
3255	NYSE	KT	Wed, Mar 27, 2002	6.35	6.35	6.35	6.35
3254	NYSE	KT	Tue, Mar 26, 2002	6.50	6.65	6.35	6.46
3253	NYSE	KT	Mon, Mar 25, 2002	6.49	6.50	6.30	6.50
3252	NYSE	KT	Fri, Mar 22, 2002	6.30	6.57	6.25	6.41
3251	NYSE	KT	Thu, Mar 21, 2002	6.18	6.42	6.18	6.40
3250	NYSE	KT	Wed, Mar 20, 2002	5.90	6.00	5.85	6.00
3249	NYSE	KT	Tue, Mar 19, 2002	6.00	6.25	6.00	6.13
3248	NYSE	KT	Mon, Mar 18, 2002	6.00	6.25	6.00	6.00
3247	NYSE	KT	Fri, Mar 15, 2002	6.00	6.00	6.00	6.00
3246	NYSE	KT	Thu, Mar 14, 2002	6.10	6.10	6.10	6.10
3245	NYSE	KT	Wed, Mar 13, 2002	6.20	6.20	6.13	6.13
3244	NYSE	KT	Tue, Mar 12, 2002	6.45	6.45	6.20	6.20
3243	NYSE	KT	Mon, Mar 11, 2002	6.35	6.35	6.26	6.31
3242	NYSE	KT	Fri, Mar 8, 2002	6.25	6.34	6.10	6.34
3241	NYSE	KT	Wed, Mar 6, 2002	6.13	6.30	6.01	6.30
3240	NYSE	KT	Tue, Mar 5, 2002	6.51	6.51	6.10	6.10
3239	NYSE	KT	Mon, Mar 4, 2002	6.61	6.68	6.60	6.60
3238	NYSE	KT	Fri, Mar 1, 2002	6.70	6.70	6.60	6.60
3237	NYSE	KT	Thu, Feb 28, 2002	6.73	6.73	6.70	6.70
3236	NYSE	KT	Wed, Feb 27, 2002	6.75	6.75	6.70	6.70
3235	NYSE	KT	Tue, Feb 26, 2002	6.70	6.75	6.68	6.70
3234	NYSE	KT	Mon, Feb 25, 2002	6.55	6.70	6.40	6.70
3233	NYSE	KT	Fri, Feb 22, 2002	6.03	6.60	6.00	6.60
3232	NYSE	KT	Thu, Feb 21, 2002	6.05	6.05	6.00	6.00
3231	NYSE	KT	Wed, Feb 20, 2002	6.15	6.15	6.00	6.10
3230	NYSE	KT	Tue, Feb 19, 2002	6.50	6.55	6.30	6.30
3229	NYSE	KT	Fri, Feb 15, 2002	5.95	6.59	5.90	6.51
3228	NYSE	KT	Thu, Feb 14, 2002	5.55	5.95	5.55	5.95
3227	NYSE	KT	Wed, Feb 13, 2002	5.40	5.57	5.40	5.50
3226	NYSE	KT	Tue, Feb 12, 2002	5.00	5.30	5.00	5.30
3225	NYSE	KT	Mon, Feb 11, 2002	4.80	4.90	4.80	4.90
3224	NYSE	KT	Fri, Feb 8, 2002	4.85	4.85	4.80	4.80
3223	NYSE	KT	Thu, Feb 7, 2002	4.85	4.85	4.77	4.77
3222	NYSE	KT	Wed, Feb 6, 2002	4.90	4.90	4.75	4.75
3221	NYSE	KT	Tue, Feb 5, 2002	4.80	4.80	4.80	4.80
3220	NYSE	KT	Mon, Feb 4, 2002	4.80	4.80	4.65	4.75
3219	NYSE	KT	Fri, Feb 1, 2002	4.67	4.80	4.65	4.80
3218	NYSE	KT	Thu, Jan 31, 2002	4.65	4.70	4.65	4.70
3217	NYSE	KT	Wed, Jan 30, 2002	4.55	4.80	4.55	4.75
3216	NYSE	KT	Tue, Jan 29, 2002	4.44	4.55	4.36	4.55
3215	NYSE	KT	Mon, Jan 28, 2002	4.35	4.35	4.35	4.35
3214	NYSE	KT	Thu, Jan 24, 2002	4.25	4.25	4.24	4.25
3213	NYSE	KT	Wed, Jan 23, 2002	3.98	4.24	3.98	4.24
3212	NYSE	KT	Tue, Jan 22, 2002	3.70	3.75	3.70	3.75
3211	NYSE	KT	Fri, Jan 18, 2002	3.74	3.75	3.73	3.75
3210	NYSE	KT	Thu, Jan 17, 2002	3.69	3.69	3.69	3.69
3209	NYSE	KT	Wed, Jan 16, 2002	3.65	3.65	3.65	3.65
3208	NYSE	KT	Tue, Jan 15, 2002	3.65	3.65	3.65	3.65
3207	NYSE	KT	Mon, Jan 14, 2002	3.75	3.75	3.75	3.75
3206	NYSE	KT	Fri, Jan 11, 2002	3.71	3.84	3.70	3.83
3205	NYSE	KT	Thu, Jan 10, 2002	3.85	3.85	3.70	3.75
3204	NYSE	KT	Wed, Jan 9, 2002	3.95	3.95	3.75	3.80
3203	NYSE	KT	Tue, Jan 8, 2002	3.60	3.90	3.60	3.90
3202	NYSE	KT	Mon, Jan 7, 2002	3.60	3.60	3.50	3.50
3201	NYSE	KT	Fri, Jan 4, 2002	3.50	3.60	3.50	3.51
3200	NYSE	KT	Thu, Jan 3, 2002	3.50	3.55	3.50	3.50
3199	NYSE	KT	Wed, Jan 2, 2002	3.42	3.45	3.40	3.45
3198	NYSE	KT	Mon, Dec 31, 2001	3.25	3.43	3.20	3.42
3197	NYSE	KT	Fri, Dec 28, 2001	3.35	3.39	3.35	3.35
3196	NYSE	KT	Thu, Dec 27, 2001	3.35	3.35	3.30	3.35
3195	NYSE	KT	Wed, Dec 26, 2001	3.25	3.30	3.11	3.25
3194	NYSE	KT	Mon, Dec 24, 2001	3.39	3.40	3.25	3.26
3193	NYSE	KT	Fri, Dec 21, 2001	3.25	3.30	3.25	3.30
3192	NYSE	KT	Thu, Dec 20, 2001	3.36	3.36	3.30	3.30
3191	NYSE	KT	Wed, Dec 19, 2001	3.40	3.40	3.35	3.35
3190	NYSE	KT	Tue, Dec 18, 2001	3.35	3.48	3.35	3.40
3189	NYSE	KT	Mon, Dec 17, 2001	3.35	3.43	3.25	3.25
3188	NYSE	KT	Fri, Dec 14, 2001	3.10	3.45	3.10	3.45
3187	NYSE	KT	Thu, Dec 13, 2001	3.16	3.16	3.10	3.10
3186	NYSE	KT	Wed, Dec 12, 2001	3.05	3.06	3.05	3.06
3185	NYSE	KT	Tue, Dec 11, 2001	3.12	3.12	3.06	3.06
3184	NYSE	KT	Mon, Dec 10, 2001	3.07	3.15	3.07	3.15
3183	NYSE	KT	Fri, Dec 7, 2001	3.08	3.14	3.06	3.10
3182	NYSE	KT	Thu, Dec 6, 2001	3.15	3.16	3.05	3.08
3181	NYSE	KT	Wed, Dec 5, 2001	3.15	3.17	3.15	3.17
3180	NYSE	KT	Tue, Dec 4, 2001	3.15	3.15	3.15	3.15
3179	NYSE	KT	Mon, Dec 3, 2001	3.17	3.17	3.17	3.17
3178	NYSE	KT	Fri, Nov 30, 2001	3.25	3.25	3.17	3.20
3177	NYSE	KT	Wed, Nov 28, 2001	3.25	3.34	3.20	3.20
3176	NYSE	KT	Tue, Nov 27, 2001	3.15	3.39	3.15	3.30
3175	NYSE	KT	Mon, Nov 26, 2001	3.15	3.15	3.00	3.06
3174	NYSE	KT	Fri, Nov 23, 2001	3.10	3.15	3.10	3.15
3173	NYSE	KT	Wed, Nov 21, 2001	3.15	3.15	3.00	3.00
3172	NYSE	KT	Tue, Nov 20, 2001	3.06	3.10	3.05	3.10
3171	NYSE	KT	Mon, Nov 19, 2001	3.12	3.13	3.06	3.06
3170	NYSE	KT	Fri, Nov 16, 2001	3.25	3.25	3.10	3.10
3169	NYSE	KT	Thu, Nov 15, 2001	3.30	3.30	3.30	3.30
3168	NYSE	KT	Wed, Nov 14, 2001	3.15	3.34	3.11	3.25
3167	NYSE	KT	Tue, Nov 13, 2001	3.11	3.19	3.10	3.19
3166	NYSE	KT	Mon, Nov 12, 2001	3.15	3.15	3.10	3.10
3165	NYSE	KT	Fri, Nov 9, 2001	3.20	3.20	3.20	3.20
3164	NYSE	KT	Thu, Nov 8, 2001	3.20	3.25	3.20	3.25
3163	NYSE	KT	Wed, Nov 7, 2001	3.15	3.15	3.15	3.15
3162	NYSE	KT	Tue, Nov 6, 2001	3.15	3.15	3.10	3.11
3161	NYSE	KT	Mon, Nov 5, 2001	3.25	3.25	3.25	3.25
3160	NYSE	KT	Fri, Nov 2, 2001	3.21	3.24	3.11	3.24
3159	NYSE	KT	Thu, Nov 1, 2001	3.15	3.15	3.10	3.11
3158	NYSE	KT	Wed, Oct 31, 2001	3.15	3.19	3.11	3.19
3157	NYSE	KT	Tue, Oct 30, 2001	3.06	3.15	3.06	3.10
3156	NYSE	KT	Mon, Oct 29, 2001	3.05	3.07	3.05	3.07
3155	NYSE	KT	Fri, Oct 26, 2001	3.07	3.10	3.07	3.10
3154	NYSE	KT	Thu, Oct 25, 2001	3.05	3.09	3.04	3.09
3153	NYSE	KT	Wed, Oct 24, 2001	3.00	3.05	3.00	3.01
3152	NYSE	KT	Tue, Oct 23, 2001	3.10	3.10	3.05	3.05
3151	NYSE	KT	Mon, Oct 22, 2001	3.10	3.10	3.05	3.05
3150	NYSE	KT	Fri, Oct 19, 2001	3.05	3.06	3.02	3.02
3149	NYSE	KT	Thu, Oct 18, 2001	3.05	3.06	3.05	3.05
3148	NYSE	KT	Wed, Oct 17, 2001	3.06	3.14	3.05	3.14
3147	NYSE	KT	Tue, Oct 16, 2001	3.10	3.10	3.10	3.10
3146	NYSE	KT	Mon, Oct 15, 2001	3.30	3.30	3.15	3.15
3145	NYSE	KT	Fri, Oct 12, 2001	3.35	3.40	3.35	3.40
3144	NYSE	KT	Thu, Oct 11, 2001	3.55	3.55	3.35	3.35
3143	NYSE	KT	Wed, Oct 10, 2001	3.20	3.50	3.20	3.50
3142	NYSE	KT	Mon, Oct 8, 2001	3.16	3.25	3.10	3.25
3141	NYSE	KT	Fri, Oct 5, 2001	3.15	3.22	3.15	3.22
3140	NYSE	KT	Thu, Oct 4, 2001	3.15	3.15	3.15	3.15
3139	NYSE	KT	Wed, Oct 3, 2001	3.10	3.23	3.10	3.17
3138	NYSE	KT	Tue, Oct 2, 2001	3.15	3.15	3.15	3.15
3137	NYSE	KT	Mon, Oct 1, 2001	3.10	3.10	3.10	3.10
3136	NYSE	KT	Fri, Sep 28, 2001	3.15	3.18	3.15	3.17
3135	NYSE	KT	Thu, Sep 27, 2001	3.15	3.20	3.15	3.20
3134	NYSE	KT	Wed, Sep 26, 2001	3.12	3.25	3.12	3.20
3133	NYSE	KT	Tue, Sep 25, 2001	3.05	3.20	3.05	3.10
3132	NYSE	KT	Mon, Sep 24, 2001	3.05	3.15	3.05	3.06
3131	NYSE	KT	Fri, Sep 21, 2001	2.95	3.10	2.95	3.10
3130	NYSE	KT	Thu, Sep 20, 2001	3.45	3.45	2.99	2.99
3129	NYSE	KT	Wed, Sep 19, 2001	3.45	3.45	3.45	3.45
3128	NYSE	KT	Tue, Sep 18, 2001	3.80	3.80	3.50	3.50
3127	NYSE	KT	Mon, Sep 17, 2001	3.70	3.75	3.65	3.65
3126	NYSE	KT	Mon, Sep 10, 2001	3.85	3.86	3.75	3.85
3125	NYSE	KT	Fri, Sep 7, 2001	3.95	4.00	3.90	3.90
3124	NYSE	KT	Thu, Sep 6, 2001	3.80	3.85	3.75	3.85
3123	NYSE	KT	Wed, Sep 5, 2001	3.85	3.85	3.80	3.80
3122	NYSE	KT	Tue, Sep 4, 2001	3.95	3.95	3.95	3.95
3121	NYSE	KT	Fri, Aug 31, 2001	3.90	3.90	3.90	3.90
3120	NYSE	KT	Thu, Aug 30, 2001	4.00	4.00	3.90	3.90
3119	NYSE	KT	Tue, Aug 28, 2001	4.30	4.30	3.95	4.05
3118	NYSE	KT	Mon, Aug 27, 2001	4.30	4.30	4.25	4.30
3117	NYSE	KT	Fri, Aug 24, 2001	4.30	4.38	4.30	4.38
3116	NYSE	KT	Thu, Aug 23, 2001	4.26	4.26	4.26	4.26
3115	NYSE	KT	Wed, Aug 22, 2001	4.26	4.26	4.26	4.26
3114	NYSE	KT	Tue, Aug 21, 2001	3.95	4.30	3.95	4.30
3113	NYSE	KT	Mon, Aug 20, 2001	3.90	3.94	3.90	3.94
3112	NYSE	KT	Fri, Aug 17, 2001	3.98	4.05	3.95	3.95
3111	NYSE	KT	Thu, Aug 16, 2001	3.98	4.00	3.98	4.00
3110	NYSE	KT	Wed, Aug 15, 2001	3.90	3.90	3.85	3.90
3109	NYSE	KT	Tue, Aug 14, 2001	3.70	3.80	3.70	3.80
3108	NYSE	KT	Mon, Aug 13, 2001	3.85	3.85	3.45	3.75
3107	NYSE	KT	Fri, Aug 10, 2001	3.75	4.00	3.75	4.00
3106	NYSE	KT	Thu, Aug 9, 2001	3.90	4.00	3.89	3.89
3105	NYSE	KT	Wed, Aug 8, 2001	3.90	3.90	3.90	3.90
3104	NYSE	KT	Mon, Aug 6, 2001	3.95	3.95	3.76	3.79
3103	NYSE	KT	Fri, Aug 3, 2001	4.00	4.05	3.80	4.05
3102	NYSE	KT	Thu, Aug 2, 2001	4.30	4.30	3.89	3.90
3101	NYSE	KT	Tue, Jul 31, 2001	4.40	4.40	4.25	4.40
3100	NYSE	KT	Mon, Jul 30, 2001	4.35	4.54	4.35	4.40
3099	NYSE	KT	Fri, Jul 27, 2001	4.55	4.55	4.30	4.40
3098	NYSE	KT	Thu, Jul 26, 2001	4.75	4.75	4.60	4.60
3097	NYSE	KT	Wed, Jul 25, 2001	4.56	4.80	4.50	4.79
3096	NYSE	KT	Tue, Jul 24, 2001	4.55	4.55	4.46	4.46
3095	NYSE	KT	Mon, Jul 23, 2001	4.48	4.65	4.48	4.64
3094	NYSE	KT	Fri, Jul 20, 2001	4.30	4.38	4.30	4.38
3093	NYSE	KT	Wed, Jul 18, 2001	4.41	4.41	4.35	4.35
3092	NYSE	KT	Tue, Jul 17, 2001	4.45	4.45	4.37	4.40
3091	NYSE	KT	Mon, Jul 16, 2001	4.40	4.40	4.40	4.40
3090	NYSE	KT	Fri, Jul 13, 2001	4.45	4.53	4.40	4.50
3089	NYSE	KT	Thu, Jul 12, 2001	4.45	4.51	4.45	4.51
3088	NYSE	KT	Wed, Jul 11, 2001	4.40	4.40	4.40	4.40
3087	NYSE	KT	Tue, Jul 10, 2001	4.70	4.70	4.45	4.45
3086	NYSE	KT	Mon, Jul 9, 2001	4.60	4.75	4.60	4.70
3085	NYSE	KT	Fri, Jul 6, 2001	4.46	4.50	4.46	4.50
3084	NYSE	KT	Thu, Jul 5, 2001	4.60	4.60	4.31	4.40
3083	NYSE	KT	Mon, Jul 2, 2001	4.65	4.75	4.47	4.47
3082	NYSE	KT	Fri, Jun 29, 2001	4.25	4.74	4.25	4.74
3081	NYSE	KT	Thu, Jun 28, 2001	4.10	4.25	4.05	4.10
3080	NYSE	KT	Wed, Jun 27, 2001	4.20	4.21	4.05	4.20
3079	NYSE	KT	Tue, Jun 26, 2001	4.10	4.26	4.09	4.25
3078	NYSE	KT	Mon, Jun 25, 2001	4.59	4.69	4.25	4.25
3077	NYSE	KT	Fri, Jun 22, 2001	4.56	4.56	4.42	4.49
3076	NYSE	KT	Thu, Jun 21, 2001	4.70	4.70	4.66	4.66
3075	NYSE	KT	Wed, Jun 20, 2001	4.69	4.70	4.65	4.65
3074	NYSE	KT	Tue, Jun 19, 2001	4.80	4.80	4.61	4.61
3073	NYSE	KT	Mon, Jun 18, 2001	4.80	4.95	4.80	4.85
3072	NYSE	KT	Fri, Jun 15, 2001	5.01	5.01	4.65	4.88
3071	NYSE	KT	Thu, Jun 14, 2001	5.01	5.04	5.01	5.01
3070	NYSE	KT	Wed, Jun 13, 2001	5.08	5.13	5.08	5.08
3069	NYSE	KT	Tue, Jun 12, 2001	5.11	5.14	5.01	5.08
3068	NYSE	KT	Mon, Jun 11, 2001	5.09	5.16	5.09	5.12
3067	NYSE	KT	Fri, Jun 8, 2001	5.15	5.15	5.10	5.12
3066	NYSE	KT	Thu, Jun 7, 2001	5.40	5.40	5.20	5.20
3065	NYSE	KT	Wed, Jun 6, 2001	5.69	5.69	5.30	5.45
3064	NYSE	KT	Tue, Jun 5, 2001	4.80	5.74	4.66	5.64
3063	NYSE	KT	Mon, Jun 4, 2001	5.10	5.10	4.60	4.70
3062	NYSE	KT	Fri, Jun 1, 2001	5.28	5.28	5.10	5.15
3061	NYSE	KT	Thu, May 31, 2001	5.30	5.40	5.25	5.30
3060	NYSE	KT	Wed, May 30, 2001	5.40	5.55	5.30	5.40
3059	NYSE	KT	Tue, May 29, 2001	5.65	5.65	5.30	5.42
3058	NYSE	KT	Fri, May 25, 2001	5.78	5.79	5.65	5.66
3057	NYSE	KT	Thu, May 24, 2001	5.65	5.78	5.61	5.68
3056	NYSE	KT	Wed, May 23, 2001	5.25	5.68	5.20	5.50
3055	NYSE	KT	Tue, May 22, 2001	5.01	5.01	4.65	4.75
3054	NYSE	KT	Mon, May 21, 2001	4.73	5.05	4.50	5.05
3053	NYSE	KT	Fri, May 18, 2001	4.66	4.80	4.50	4.78
3052	NYSE	KT	Thu, May 17, 2001	4.80	4.80	4.65	4.70
3051	NYSE	KT	Wed, May 16, 2001	4.65	4.75	4.60	4.65
3050	NYSE	KT	Tue, May 15, 2001	4.69	4.79	4.50	4.65
3049	NYSE	KT	Mon, May 14, 2001	4.92	4.92	4.70	4.75
3048	NYSE	KT	Fri, May 11, 2001	4.80	5.00	4.78	4.99
3047	NYSE	KT	Thu, May 10, 2001	5.60	5.60	4.60	4.80
3046	NYSE	KT	Wed, May 9, 2001	7.35	7.35	5.60	5.70
3045	NYSE	KT	Tue, May 8, 2001	7.30	7.35	7.30	7.35
3044	NYSE	KT	Mon, May 7, 2001	7.25	7.27	7.25	7.27
3043	NYSE	KT	Fri, May 4, 2001	7.20	7.21	7.20	7.21
3042	NYSE	KT	Thu, May 3, 2001	7.30	7.30	7.23	7.23
3041	NYSE	KT	Wed, May 2, 2001	7.25	7.30	7.25	7.30
3040	NYSE	KT	Tue, May 1, 2001	7.15	7.30	7.15	7.20
3039	NYSE	KT	Mon, Apr 30, 2001	7.18	7.18	7.18	7.18
3038	NYSE	KT	Fri, Apr 27, 2001	7.20	7.30	7.20	7.25
3037	NYSE	KT	Thu, Apr 26, 2001	6.95	7.30	6.95	7.25
3036	NYSE	KT	Wed, Apr 25, 2001	6.70	6.90	6.70	6.90
3035	NYSE	KT	Tue, Apr 24, 2001	6.65	6.65	6.60	6.60
3034	NYSE	KT	Mon, Apr 23, 2001	6.65	6.65	6.65	6.65
3033	NYSE	KT	Fri, Apr 20, 2001	6.65	6.66	6.65	6.65
3032	NYSE	KT	Wed, Apr 18, 2001	6.65	6.70	6.65	6.70
3031	NYSE	KT	Tue, Apr 17, 2001	6.65	6.70	6.65	6.70
3030	NYSE	KT	Mon, Apr 16, 2001	6.60	6.70	6.60	6.65
3029	NYSE	KT	Thu, Apr 12, 2001	6.60	6.60	6.49	6.60
3028	NYSE	KT	Wed, Apr 11, 2001	6.40	6.50	6.40	6.50
3027	NYSE	KT	Tue, Apr 10, 2001	6.50	6.65	6.40	6.40
3026	NYSE	KT	Mon, Apr 9, 2001	6.60	6.60	6.60	6.60
3025	NYSE	KT	Fri, Apr 6, 2001	6.75	6.77	6.60	6.60
3024	NYSE	KT	Thu, Apr 5, 2001	6.60	6.70	6.55	6.65
3023	NYSE	KT	Wed, Apr 4, 2001	6.80	6.80	6.40	6.40
3022	NYSE	KT	Tue, Apr 3, 2001	6.85	6.90	6.80	6.80
3021	NYSE	KT	Mon, Apr 2, 2001	7.10	7.12	6.80	6.90
3020	NYSE	KT	Fri, Mar 30, 2001	6.05	7.00	6.05	7.00
3019	NYSE	KT	Thu, Mar 29, 2001	6.15	6.15	5.93	6.15
3018	NYSE	KT	Wed, Mar 28, 2001	6.20	6.20	6.15	6.15
3017	NYSE	KT	Tue, Mar 27, 2001	6.10	6.11	6.10	6.11
3016	NYSE	KT	Mon, Mar 26, 2001	6.10	6.15	5.90	6.15
3015	NYSE	KT	Fri, Mar 23, 2001	6.12	6.20	6.04	6.07
3014	NYSE	KT	Thu, Mar 22, 2001	5.82	5.87	5.82	5.87
3013	NYSE	KT	Wed, Mar 21, 2001	5.90	5.94	5.85	5.94
3012	NYSE	KT	Tue, Mar 20, 2001	5.90	5.90	5.85	5.85
3011	NYSE	KT	Mon, Mar 19, 2001	5.66	5.80	5.66	5.80
3010	NYSE	KT	Fri, Mar 16, 2001	5.90	5.90	5.65	5.65
3009	NYSE	KT	Thu, Mar 15, 2001	5.60	6.20	5.60	6.00
3008	NYSE	KT	Wed, Mar 14, 2001	5.76	5.80	5.60	5.60
3007	NYSE	KT	Tue, Mar 13, 2001	5.85	5.85	5.75	5.77
3006	NYSE	KT	Mon, Mar 12, 2001	5.95	5.99	5.74	5.90
3005	NYSE	KT	Fri, Mar 9, 2001	5.75	5.87	5.70	5.78
3004	NYSE	KT	Thu, Mar 8, 2001	5.90	6.00	5.75	5.85
3003	NYSE	KT	Wed, Mar 7, 2001	6.05	6.05	6.00	6.00
3002	NYSE	KT	Tue, Mar 6, 2001	6.05	6.05	6.00	6.00
3001	NYSE	KT	Mon, Mar 5, 2001	6.04	6.10	5.95	6.00
3000	NYSE	KT	Fri, Mar 2, 2001	5.75	5.90	5.75	5.75
2999	NYSE	KT	Thu, Mar 1, 2001	5.85	5.85	5.75	5.85
2998	NYSE	KT	Wed, Feb 28, 2001	6.00	6.05	5.90	5.95
2997	NYSE	KT	Tue, Feb 27, 2001	5.95	6.03	5.90	6.00
2996	NYSE	KT	Mon, Feb 26, 2001	6.25	6.25	5.90	6.00
2995	NYSE	KT	Fri, Feb 23, 2001	6.60	6.60	6.20	6.20
2994	NYSE	KT	Thu, Feb 22, 2001	7.00	7.00	6.45	6.45
2993	NYSE	KT	Wed, Feb 21, 2001	6.93	6.95	6.93	6.95
2992	NYSE	KT	Tue, Feb 20, 2001	7.25	7.25	6.90	7.00
2991	NYSE	KT	Fri, Feb 16, 2001	7.05	7.40	7.00	7.35
2990	NYSE	KT	Thu, Feb 15, 2001	7.00	7.10	7.00	7.10
2989	NYSE	KT	Wed, Feb 14, 2001	7.10	7.10	7.00	7.00
2988	NYSE	KT	Tue, Feb 13, 2001	6.95	7.00	6.95	6.99
2987	NYSE	KT	Mon, Feb 12, 2001	7.47	7.47	6.62	7.00
2986	NYSE	KT	Fri, Feb 9, 2001	7.40	7.57	7.40	7.40
2985	NYSE	KT	Thu, Feb 8, 2001	7.25	7.60	7.25	7.51
2984	NYSE	KT	Wed, Feb 7, 2001	7.70	7.70	7.45	7.50
2983	NYSE	KT	Tue, Feb 6, 2001	8.00	8.00	7.80	7.80
2982	NYSE	KT	Mon, Feb 5, 2001	7.99	8.00	7.89	7.89
2981	NYSE	KT	Fri, Feb 2, 2001	7.75	7.99	7.75	7.99
2980	NYSE	KT	Thu, Feb 1, 2001	7.65	7.85	7.55	7.75
2979	NYSE	KT	Wed, Jan 31, 2001	7.47	7.60	7.16	7.55
2978	NYSE	KT	Tue, Jan 30, 2001	7.50	7.52	7.37	7.37
2977	NYSE	KT	Mon, Jan 29, 2001	7.60	7.60	7.20	7.53
2976	NYSE	KT	Fri, Jan 26, 2001	7.63	7.94	7.56	7.63
2975	NYSE	KT	Thu, Jan 25, 2001	7.88	7.88	7.75	7.75
2974	NYSE	KT	Wed, Jan 24, 2001	7.75	7.88	7.75	7.88
2973	NYSE	KT	Tue, Jan 23, 2001	7.69	7.88	7.63	7.88
2972	NYSE	KT	Mon, Jan 22, 2001	7.81	7.94	7.75	7.81
2971	NYSE	KT	Fri, Jan 19, 2001	7.25	7.50	7.13	7.50
2970	NYSE	KT	Thu, Jan 18, 2001	7.63	7.63	7.13	7.19
2969	NYSE	KT	Wed, Jan 17, 2001	7.75	7.75	7.63	7.63
2968	NYSE	KT	Tue, Jan 16, 2001	8.00	8.00	7.69	7.69
2967	NYSE	KT	Fri, Jan 12, 2001	7.81	7.94	7.69	7.81
2966	NYSE	KT	Thu, Jan 11, 2001	7.81	7.94	7.69	7.69
2965	NYSE	KT	Wed, Jan 10, 2001	7.69	7.81	7.56	7.81
2964	NYSE	KT	Tue, Jan 9, 2001	7.81	7.94	7.81	7.88
2963	NYSE	KT	Mon, Jan 8, 2001	7.88	7.88	7.31	7.69
2962	NYSE	KT	Fri, Jan 5, 2001	7.81	7.88	7.75	7.75
2961	NYSE	KT	Thu, Jan 4, 2001	7.38	7.69	7.38	7.69
2960	NYSE	KT	Wed, Jan 3, 2001	6.75	7.50	6.75	7.50
2959	NYSE	KT	Tue, Jan 2, 2001	6.00	6.63	6.00	6.63
2958	NYSE	KT	Fri, Dec 29, 2000	6.13	6.13	5.94	6.00
2957	NYSE	KT	Thu, Dec 28, 2000	5.69	6.25	5.56	6.25
2956	NYSE	KT	Wed, Dec 27, 2000	6.44	6.50	5.50	5.88
2955	NYSE	KT	Tue, Dec 26, 2000	6.63	6.63	6.31	6.50
2954	NYSE	KT	Fri, Dec 22, 2000	6.81	7.19	6.50	6.50
2953	NYSE	KT	Thu, Dec 21, 2000	7.19	7.19	6.75	6.88
2952	NYSE	KT	Wed, Dec 20, 2000	7.19	7.25	7.19	7.19
2951	NYSE	KT	Tue, Dec 19, 2000	7.69	7.69	7.50	7.50
2950	NYSE	KT	Mon, Dec 18, 2000	7.63	7.69	7.56	7.56
2949	NYSE	KT	Fri, Dec 15, 2000	7.69	7.69	7.63	7.63
2948	NYSE	KT	Thu, Dec 14, 2000	7.69	7.69	7.50	7.63
2947	NYSE	KT	Wed, Dec 13, 2000	7.88	7.88	7.63	7.75
2946	NYSE	KT	Tue, Dec 12, 2000	7.63	7.75	7.50	7.75
2945	NYSE	KT	Mon, Dec 11, 2000	8.13	8.13	7.63	7.69
2944	NYSE	KT	Fri, Dec 8, 2000	8.25	8.38	8.00	8.25
2943	NYSE	KT	Thu, Dec 7, 2000	8.25	8.63	8.25	8.38
2942	NYSE	KT	Wed, Dec 6, 2000	7.88	8.38	7.69	8.25
2941	NYSE	KT	Tue, Dec 5, 2000	7.50	7.94	7.44	7.75
2940	NYSE	KT	Mon, Dec 4, 2000	7.06	7.44	7.06	7.38
2939	NYSE	KT	Fri, Dec 1, 2000	7.13	7.25	7.13	7.19
2938	NYSE	KT	Thu, Nov 30, 2000	7.00	7.25	6.75	7.25
2937	NYSE	KT	Wed, Nov 29, 2000	7.63	7.63	7.06	7.25
2936	NYSE	KT	Tue, Nov 28, 2000	8.00	8.00	8.00	8.00
2935	NYSE	KT	Mon, Nov 27, 2000	8.13	8.13	7.94	8.00
2934	NYSE	KT	Fri, Nov 24, 2000	8.19	8.19	8.06	8.06
2933	NYSE	KT	Wed, Nov 22, 2000	8.25	8.25	8.06	8.25
2932	NYSE	KT	Tue, Nov 21, 2000	8.44	8.44	8.19	8.25
2931	NYSE	KT	Mon, Nov 20, 2000	8.63	8.63	8.50	8.56
2930	NYSE	KT	Fri, Nov 17, 2000	8.44	8.63	8.38	8.63
2929	NYSE	KT	Thu, Nov 16, 2000	8.25	8.44	8.25	8.31
2928	NYSE	KT	Wed, Nov 15, 2000	8.38	8.50	8.31	8.31
2927	NYSE	KT	Tue, Nov 14, 2000	8.44	8.44	8.25	8.38
2926	NYSE	KT	Mon, Nov 13, 2000	8.88	8.88	8.31	8.50
2925	NYSE	KT	Fri, Nov 10, 2000	8.88	9.00	8.88	9.00
2924	NYSE	KT	Thu, Nov 9, 2000	9.50	9.63	8.88	8.88
2923	NYSE	KT	Wed, Nov 8, 2000	9.00	9.38	8.13	9.19
2922	NYSE	KT	Tue, Nov 7, 2000	6.75	10.00	6.69	9.00
2921	NYSE	KT	Mon, Nov 6, 2000	6.25	6.44	6.13	6.13
2920	NYSE	KT	Fri, Nov 3, 2000	5.69	6.25	5.69	6.19
2919	NYSE	KT	Thu, Nov 2, 2000	5.75	5.88	5.63	5.69
2918	NYSE	KT	Wed, Nov 1, 2000	5.50	5.63	5.50	5.63
2917	NYSE	KT	Tue, Oct 31, 2000	5.50	5.50	5.44	5.50
2916	NYSE	KT	Mon, Oct 30, 2000	5.44	5.50	5.13	5.50
2915	NYSE	KT	Fri, Oct 27, 2000	5.31	5.38	5.25	5.38
2914	NYSE	KT	Thu, Oct 26, 2000	5.75	5.75	5.50	5.50
2913	NYSE	KT	Wed, Oct 25, 2000	5.75	5.75	5.75	5.75
2912	NYSE	KT	Tue, Oct 24, 2000	5.88	5.88	5.63	5.75
2911	NYSE	KT	Mon, Oct 23, 2000	6.00	6.25	5.69	5.94
2910	NYSE	KT	Fri, Oct 20, 2000	6.50	6.50	6.25	6.25
2909	NYSE	KT	Thu, Oct 19, 2000	7.00	7.00	6.25	6.38
2908	NYSE	KT	Wed, Oct 18, 2000	7.06	7.06	6.69	6.75
2907	NYSE	KT	Tue, Oct 17, 2000	7.19	7.31	7.00	7.00
2906	NYSE	KT	Mon, Oct 16, 2000	6.81	6.94	6.81	6.94
2905	NYSE	KT	Fri, Oct 13, 2000	7.13	7.13	7.00	7.00
2904	NYSE	KT	Wed, Oct 11, 2000	7.13	7.13	7.13	7.13
2903	NYSE	KT	Tue, Oct 10, 2000	7.13	7.25	7.13	7.13
2902	NYSE	KT	Mon, Oct 9, 2000	7.00	7.19	7.00	7.19
2901	NYSE	KT	Fri, Oct 6, 2000	7.25	7.25	7.13	7.13
2900	NYSE	KT	Thu, Oct 5, 2000	7.38	7.38	7.19	7.19
2899	NYSE	KT	Wed, Oct 4, 2000	7.50	7.50	7.44	7.44
2898	NYSE	KT	Tue, Oct 3, 2000	7.50	7.63	7.38	7.63
2897	NYSE	KT	Mon, Oct 2, 2000	7.25	8.00	7.25	7.50
2896	NYSE	KT	Fri, Sep 29, 2000	8.38	8.38	6.75	7.00
2895	NYSE	KT	Thu, Sep 28, 2000	7.88	8.25	7.50	8.25
2894	NYSE	KT	Wed, Sep 27, 2000	8.00	8.06	8.00	8.06
2893	NYSE	KT	Tue, Sep 26, 2000	8.25	8.31	8.13	8.13
2892	NYSE	KT	Mon, Sep 25, 2000	8.63	8.75	8.25	8.25
2891	NYSE	KT	Fri, Sep 22, 2000	9.00	9.00	8.75	8.75
2890	NYSE	KT	Thu, Sep 21, 2000	9.25	9.25	9.13	9.13
2889	NYSE	KT	Wed, Sep 20, 2000	9.25	9.25	8.88	9.25
2888	NYSE	KT	Tue, Sep 19, 2000	9.44	9.50	9.44	9.44
2887	NYSE	KT	Mon, Sep 18, 2000	9.69	9.69	9.44	9.69
2886	NYSE	KT	Fri, Sep 15, 2000	9.75	9.81	9.75	9.81
2885	NYSE	KT	Thu, Sep 14, 2000	10.25	10.25	10.25	10.25
2884	NYSE	KT	Wed, Sep 13, 2000	10.25	10.25	10.25	10.25
2883	NYSE	KT	Tue, Sep 12, 2000	10.13	10.25	10.13	10.25
2882	NYSE	KT	Fri, Sep 8, 2000	10.25	10.25	10.25	10.25
2881	NYSE	KT	Thu, Sep 7, 2000	10.13	10.63	10.13	10.50
2880	NYSE	KT	Wed, Sep 6, 2000	9.88	9.88	9.88	9.88
2879	NYSE	KT	Tue, Sep 5, 2000	10.13	10.13	9.88	9.94
2878	NYSE	KT	Fri, Sep 1, 2000	9.88	10.00	9.88	9.88
2877	NYSE	KT	Thu, Aug 31, 2000	9.94	9.94	9.88	9.88
2876	NYSE	KT	Wed, Aug 30, 2000	9.81	9.81	9.81	9.81
2875	NYSE	KT	Tue, Aug 29, 2000	9.75	9.75	9.63	9.63
2874	NYSE	KT	Mon, Aug 28, 2000	9.50	9.88	9.38	9.88
2873	NYSE	KT	Fri, Aug 25, 2000	9.63	9.63	9.63	9.63
2872	NYSE	KT	Thu, Aug 24, 2000	9.88	9.88	9.63	9.63
2871	NYSE	KT	Wed, Aug 23, 2000	9.13	9.63	9.13	9.63
2870	NYSE	KT	Tue, Aug 22, 2000	9.38	9.75	9.00	9.00
2869	NYSE	KT	Mon, Aug 21, 2000	9.88	9.88	9.25	9.25
2868	NYSE	KT	Fri, Aug 18, 2000	10.00	10.00	9.88	10.00
2867	NYSE	KT	Thu, Aug 17, 2000	10.00	10.00	10.00	10.00
2866	NYSE	KT	Wed, Aug 16, 2000	10.25	10.25	10.25	10.25
2865	NYSE	KT	Mon, Aug 14, 2000	10.25	10.25	10.13	10.13
2864	NYSE	KT	Fri, Aug 11, 2000	10.38	10.38	10.38	10.38
2863	NYSE	KT	Thu, Aug 10, 2000	10.50	10.50	10.44	10.44
2862	NYSE	KT	Wed, Aug 9, 2000	10.63	10.63	10.63	10.63
2861	NYSE	KT	Tue, Aug 8, 2000	10.56	10.56	10.44	10.44
2860	NYSE	KT	Mon, Aug 7, 2000	10.38	10.44	10.38	10.44
2859	NYSE	KT	Fri, Aug 4, 2000	10.50	10.50	10.25	10.25
2858	NYSE	KT	Thu, Aug 3, 2000	10.63	10.63	10.63	10.63
2857	NYSE	KT	Tue, Aug 1, 2000	10.50	10.63	10.50	10.50
2856	NYSE	KT	Mon, Jul 31, 2000	10.50	10.50	10.50	10.50
2855	NYSE	KT	Fri, Jul 28, 2000	10.75	10.75	10.75	10.75
2854	NYSE	KT	Thu, Jul 27, 2000	10.81	10.81	10.50	10.63
2853	NYSE	KT	Wed, Jul 26, 2000	10.94	10.94	10.69	10.69
2852	NYSE	KT	Tue, Jul 25, 2000	10.94	11.00	10.94	10.94
2851	NYSE	KT	Mon, Jul 24, 2000	10.75	10.94	10.75	10.75
2850	NYSE	KT	Fri, Jul 21, 2000	10.25	10.88	10.25	10.88
2849	NYSE	KT	Thu, Jul 20, 2000	10.63	10.63	10.38	10.38
2848	NYSE	KT	Wed, Jul 19, 2000	10.88	10.88	10.63	10.63
2847	NYSE	KT	Tue, Jul 18, 2000	10.50	10.94	10.50	10.88
2846	NYSE	KT	Mon, Jul 17, 2000	10.88	10.88	10.75	10.75
2845	NYSE	KT	Fri, Jul 14, 2000	11.00	11.00	11.00	11.00
2844	NYSE	KT	Thu, Jul 13, 2000	11.19	11.19	10.50	11.13
2843	NYSE	KT	Wed, Jul 12, 2000	11.88	11.88	11.25	11.25
2842	NYSE	KT	Tue, Jul 11, 2000	11.94	12.00	11.94	12.00
2841	NYSE	KT	Mon, Jul 10, 2000	12.00	12.00	12.00	12.00
2840	NYSE	KT	Fri, Jul 7, 2000	11.88	11.88	11.88	11.88
2839	NYSE	KT	Thu, Jul 6, 2000	12.00	12.19	12.00	12.00
2838	NYSE	KT	Wed, Jul 5, 2000	11.88	12.00	11.88	12.00
2837	NYSE	KT	Mon, Jul 3, 2000	11.94	12.00	11.81	12.00
2836	NYSE	KT	Fri, Jun 30, 2000	12.00	12.00	11.63	11.75
2835	NYSE	KT	Thu, Jun 29, 2000	12.00	12.00	11.75	11.75
2834	NYSE	KT	Wed, Jun 28, 2000	12.50	12.50	12.00	12.13
2833	NYSE	KT	Tue, Jun 27, 2000	12.50	12.50	12.38	12.38
2832	NYSE	KT	Mon, Jun 26, 2000	12.63	12.63	12.63	12.63
2831	NYSE	KT	Fri, Jun 23, 2000	13.00	13.00	12.75	12.75
2830	NYSE	KT	Thu, Jun 22, 2000	13.63	13.63	13.06	13.06
2829	NYSE	KT	Wed, Jun 21, 2000	14.00	14.31	13.44	13.50
2828	NYSE	KT	Tue, Jun 20, 2000	13.50	14.19	13.50	14.19
2827	NYSE	KT	Mon, Jun 19, 2000	12.44	13.25	12.44	13.25
2826	NYSE	KT	Fri, Jun 16, 2000	12.31	12.31	12.31	12.31
2825	NYSE	KT	Thu, Jun 15, 2000	12.19	12.31	12.19	12.31
2824	NYSE	KT	Wed, Jun 14, 2000	12.06	12.19	12.06	12.19
2823	NYSE	KT	Tue, Jun 13, 2000	11.44	12.06	11.44	12.06
2822	NYSE	KT	Mon, Jun 12, 2000	11.44	11.44	11.19	11.19
2821	NYSE	KT	Fri, Jun 9, 2000	11.50	11.50	11.19	11.31
2820	NYSE	KT	Thu, Jun 8, 2000	11.38	11.38	11.38	11.38
2819	NYSE	KT	Wed, Jun 7, 2000	11.75	11.75	11.25	11.25
2818	NYSE	KT	Tue, Jun 6, 2000	11.63	11.88	11.63	11.88
2817	NYSE	KT	Mon, Jun 5, 2000	11.69	11.75	11.69	11.75
2816	NYSE	KT	Fri, Jun 2, 2000	10.69	12.00	10.69	11.94
2815	NYSE	KT	Thu, Jun 1, 2000	9.94	10.56	9.94	10.56
2814	NYSE	KT	Wed, May 31, 2000	9.69	9.69	9.69	9.69
2813	NYSE	KT	Tue, May 30, 2000	9.63	9.75	9.63	9.75
2812	NYSE	KT	Fri, May 26, 2000	10.06	10.06	9.56	9.56
2811	NYSE	KT	Thu, May 25, 2000	10.56	10.56	10.19	10.19
2810	NYSE	KT	Wed, May 24, 2000	10.88	10.88	10.56	10.56
2809	NYSE	KT	Tue, May 23, 2000	11.50	11.50	11.00	11.00
2808	NYSE	KT	Mon, May 22, 2000	11.13	11.75	11.13	11.75
2807	NYSE	KT	Fri, May 19, 2000	11.06	11.06	11.00	11.06
2806	NYSE	KT	Thu, May 18, 2000	11.38	11.38	11.00	11.00
2805	NYSE	KT	Wed, May 17, 2000	11.63	11.63	11.25	11.50
2804	NYSE	KT	Tue, May 16, 2000	11.13	12.25	11.13	11.75
2803	NYSE	KT	Mon, May 15, 2000	10.19	10.88	10.19	10.88
2802	NYSE	KT	Fri, May 12, 2000	10.88	10.88	10.38	10.44
2801	NYSE	KT	Thu, May 11, 2000	10.75	10.75	10.75	10.75
2800	NYSE	KT	Wed, May 10, 2000	10.50	10.50	10.50	10.50
2799	NYSE	KT	Tue, May 9, 2000	10.50	10.75	10.50	10.50
2798	NYSE	KT	Mon, May 8, 2000	10.50	10.50	10.50	10.50
2797	NYSE	KT	Fri, May 5, 2000	10.75	10.75	10.50	10.56
2796	NYSE	KT	Thu, May 4, 2000	10.31	10.75	10.31	10.63
2795	NYSE	KT	Wed, May 3, 2000	10.25	10.38	10.25	10.38
2794	NYSE	KT	Tue, May 2, 2000	10.25	10.38	10.25	10.38
2793	NYSE	KT	Mon, May 1, 2000	10.25	10.25	10.25	10.25
2792	NYSE	KT	Fri, Apr 28, 2000	10.38	10.50	10.06	10.50
2791	NYSE	KT	Thu, Apr 27, 2000	10.75	10.75	10.44	10.56
2790	NYSE	KT	Wed, Apr 26, 2000	10.75	10.75	10.00	10.63
2789	NYSE	KT	Tue, Apr 25, 2000	11.00	11.25	10.63	10.63
2788	NYSE	KT	Mon, Apr 24, 2000	10.94	11.25	10.69	11.25
2787	NYSE	KT	Thu, Apr 20, 2000	11.50	11.50	10.75	11.06
2786	NYSE	KT	Wed, Apr 19, 2000	10.75	11.56	10.75	11.56
2785	NYSE	KT	Tue, Apr 18, 2000	9.88	11.00	9.88	10.75
2784	NYSE	KT	Mon, Apr 17, 2000	10.50	10.63	10.00	10.00
2783	NYSE	KT	Fri, Apr 14, 2000	10.50	10.56	10.38	10.38
2782	NYSE	KT	Thu, Apr 13, 2000	10.50	10.50	10.44	10.50
2781	NYSE	KT	Wed, Apr 12, 2000	10.31	10.56	10.06	10.50
2780	NYSE	KT	Tue, Apr 11, 2000	10.25	10.25	9.75	10.19
2779	NYSE	KT	Mon, Apr 10, 2000	9.75	10.31	9.50	10.13
2778	NYSE	KT	Fri, Apr 7, 2000	9.25	9.94	9.25	9.69
2777	NYSE	KT	Thu, Apr 6, 2000	9.00	9.44	8.88	9.13
2776	NYSE	KT	Wed, Apr 5, 2000	9.06	9.13	8.75	8.88
2775	NYSE	KT	Tue, Apr 4, 2000	9.00	9.00	8.63	8.81
2774	NYSE	KT	Mon, Apr 3, 2000	9.19	9.38	8.88	9.25
2773	NYSE	KT	Fri, Mar 31, 2000	8.88	9.25	8.88	9.19
2772	NYSE	KT	Thu, Mar 30, 2000	9.06	9.06	8.75	8.75
2771	NYSE	KT	Wed, Mar 29, 2000	9.56	9.56	9.25	9.25
2770	NYSE	KT	Tue, Mar 28, 2000	10.00	10.00	9.63	9.69
2769	NYSE	KT	Mon, Mar 27, 2000	10.38	10.50	9.94	9.94
2768	NYSE	KT	Fri, Mar 24, 2000	10.69	10.69	10.50	10.50
2767	NYSE	KT	Thu, Mar 23, 2000	11.13	11.13	10.94	10.94
2766	NYSE	KT	Wed, Mar 22, 2000	11.25	11.25	11.25	11.25
2765	NYSE	KT	Tue, Mar 21, 2000	11.50	11.50	11.50	11.50
2764	NYSE	KT	Mon, Mar 20, 2000	11.50	11.50	11.50	11.50
2763	NYSE	KT	Fri, Mar 17, 2000	11.88	12.00	11.63	11.75
2762	NYSE	KT	Thu, Mar 16, 2000	11.63	12.00	11.63	11.75
2761	NYSE	KT	Wed, Mar 15, 2000	11.31	11.50	11.25	11.50
2760	NYSE	KT	Tue, Mar 14, 2000	10.88	11.63	10.75	11.19
2759	NYSE	KT	Mon, Mar 13, 2000	10.75	11.00	10.75	11.00
2758	NYSE	KT	Fri, Mar 10, 2000	10.50	11.19	10.50	11.00
2757	NYSE	KT	Thu, Mar 9, 2000	10.25	10.63	10.13	10.50
2756	NYSE	KT	Wed, Mar 8, 2000	9.13	10.38	8.88	10.00
2755	NYSE	KT	Tue, Mar 7, 2000	8.94	9.06	8.88	9.06
2754	NYSE	KT	Mon, Mar 6, 2000	9.25	9.25	8.75	9.00
2753	NYSE	KT	Fri, Mar 3, 2000	9.00	9.50	9.00	9.50
2752	NYSE	KT	Thu, Mar 2, 2000	9.00	9.13	9.00	9.00
2751	NYSE	KT	Wed, Mar 1, 2000	9.00	9.25	9.00	9.00
2750	NYSE	KT	Tue, Feb 29, 2000	9.50	9.50	9.38	9.38
2749	NYSE	KT	Mon, Feb 28, 2000	9.75	9.75	9.44	9.50
2748	NYSE	KT	Fri, Feb 25, 2000	9.63	9.88	9.63	9.75
2747	NYSE	KT	Thu, Feb 24, 2000	9.75	9.75	9.50	9.50
2746	NYSE	KT	Wed, Feb 23, 2000	9.25	10.00	9.00	9.63
2745	NYSE	KT	Tue, Feb 22, 2000	9.44	9.44	9.00	9.00
2744	NYSE	KT	Fri, Feb 18, 2000	9.38	9.50	9.25	9.25
2743	NYSE	KT	Thu, Feb 17, 2000	9.25	9.50	9.25	9.25
2742	NYSE	KT	Wed, Feb 16, 2000	8.75	9.38	8.75	9.25
2741	NYSE	KT	Tue, Feb 15, 2000	8.88	9.00	8.88	9.00
2740	NYSE	KT	Mon, Feb 14, 2000	8.94	9.00	8.75	9.00
2739	NYSE	KT	Fri, Feb 11, 2000	9.00	9.00	9.00	9.00
2738	NYSE	KT	Thu, Feb 10, 2000	9.19	9.19	9.19	9.19
2737	NYSE	KT	Wed, Feb 9, 2000	9.44	9.44	9.31	9.31
2736	NYSE	KT	Tue, Feb 8, 2000	9.69	9.75	9.19	9.56
2735	NYSE	KT	Mon, Feb 7, 2000	9.44	9.56	9.44	9.56
2734	NYSE	KT	Fri, Feb 4, 2000	9.50	9.56	9.00	9.56
2733	NYSE	KT	Thu, Feb 3, 2000	9.38	9.38	9.38	9.38
2732	NYSE	KT	Tue, Feb 1, 2000	9.00	9.25	9.00	9.00
2731	NYSE	KT	Mon, Jan 31, 2000	8.88	9.00	8.88	8.88
2730	NYSE	KT	Fri, Jan 28, 2000	8.88	9.00	8.63	9.00
2729	NYSE	KT	Thu, Jan 27, 2000	9.38	9.38	9.00	9.00
2728	NYSE	KT	Wed, Jan 26, 2000	9.63	9.63	9.50	9.50
2727	NYSE	KT	Tue, Jan 25, 2000	9.88	9.88	9.88	9.88
2726	NYSE	KT	Mon, Jan 24, 2000	9.75	10.00	9.63	9.75
2725	NYSE	KT	Fri, Jan 21, 2000	9.75	9.75	9.69	9.75
2724	NYSE	KT	Thu, Jan 20, 2000	9.63	10.00	9.44	9.69
2723	NYSE	KT	Wed, Jan 19, 2000	9.25	10.13	9.25	9.75
2722	NYSE	KT	Tue, Jan 18, 2000	9.13	9.25	9.00	9.13
2721	NYSE	KT	Fri, Jan 14, 2000	8.56	9.13	8.56	9.00
2720	NYSE	KT	Thu, Jan 13, 2000	8.75	9.00	8.69	8.69
2719	NYSE	KT	Wed, Jan 12, 2000	8.75	8.88	8.50	8.63
2718	NYSE	KT	Tue, Jan 11, 2000	8.75	8.75	8.50	8.50
2717	NYSE	KT	Mon, Jan 10, 2000	8.63	8.94	8.50	8.88
2716	NYSE	KT	Fri, Jan 7, 2000	8.13	8.88	8.13	8.50
2715	NYSE	KT	Thu, Jan 6, 2000	8.63	8.63	8.38	8.38
2714	NYSE	KT	Wed, Jan 5, 2000	8.50	8.88	8.50	8.63
2713	NYSE	KT	Tue, Jan 4, 2000	8.50	8.88	8.25	8.38
2712	NYSE	KT	Mon, Jan 3, 2000	8.44	8.88	8.44	8.63
2711	NYSE	KT	Fri, Dec 31, 1999	8.13	8.69	8.00	8.69
2710	NYSE	KT	Thu, Dec 30, 1999	8.13	8.38	8.06	8.13
2709	NYSE	KT	Wed, Dec 29, 1999	8.75	8.88	7.63	8.00
2708	NYSE	KT	Tue, Dec 28, 1999	9.50	9.75	8.88	8.88
2707	NYSE	KT	Mon, Dec 27, 1999	9.75	9.75	9.25	9.63
2706	NYSE	KT	Thu, Dec 23, 1999	9.50	9.69	9.44	9.63
2705	NYSE	KT	Wed, Dec 22, 1999	9.00	9.50	9.00	9.50
2704	NYSE	KT	Tue, Dec 21, 1999	8.75	8.88	8.75	8.88
2703	NYSE	KT	Mon, Dec 20, 1999	9.00	9.00	8.38	8.75
2702	NYSE	KT	Fri, Dec 17, 1999	9.06	9.38	9.00	9.25
2701	NYSE	KT	Thu, Dec 16, 1999	9.25	9.50	9.13	9.31
2700	NYSE	KT	Wed, Dec 15, 1999	9.63	9.63	9.13	9.50
2699	NYSE	KT	Tue, Dec 14, 1999	9.94	10.00	9.56	9.56
2698	NYSE	KT	Mon, Dec 13, 1999	10.00	10.00	9.81	9.81
2697	NYSE	KT	Fri, Dec 10, 1999	10.00	10.00	9.88	9.88
2696	NYSE	KT	Thu, Dec 9, 1999	10.00	10.13	10.00	10.00
2695	NYSE	KT	Wed, Dec 8, 1999	10.13	10.13	10.00	10.00
2694	NYSE	KT	Tue, Dec 7, 1999	10.31	10.31	9.88	10.25
2693	NYSE	KT	Mon, Dec 6, 1999	10.44	10.44	10.13	10.13
2692	NYSE	KT	Fri, Dec 3, 1999	10.63	10.75	10.50	10.50
2691	NYSE	KT	Thu, Dec 2, 1999	10.63	10.63	10.63	10.63
2690	NYSE	KT	Wed, Dec 1, 1999	10.31	10.69	10.19	10.69
2689	NYSE	KT	Tue, Nov 30, 1999	10.13	10.50	10.13	10.50
2688	NYSE	KT	Mon, Nov 29, 1999	10.00	10.06	10.00	10.00
2687	NYSE	KT	Fri, Nov 26, 1999	9.94	9.94	9.94	9.94
2686	NYSE	KT	Wed, Nov 24, 1999	9.94	10.00	9.88	9.88
2685	NYSE	KT	Tue, Nov 23, 1999	10.00	10.00	9.88	9.88
2684	NYSE	KT	Mon, Nov 22, 1999	10.00	10.00	9.88	10.00
2683	NYSE	KT	Fri, Nov 19, 1999	10.19	10.19	10.00	10.00
2682	NYSE	KT	Thu, Nov 18, 1999	10.25	10.25	10.25	10.25
2681	NYSE	KT	Wed, Nov 17, 1999	10.50	10.50	10.19	10.19
2680	NYSE	KT	Tue, Nov 16, 1999	10.63	10.63	10.50	10.63
2679	NYSE	KT	Mon, Nov 15, 1999	10.25	10.75	10.19	10.75
2678	NYSE	KT	Fri, Nov 12, 1999	10.81	10.88	10.25	10.38
2677	NYSE	KT	Thu, Nov 11, 1999	11.00	11.00	10.88	10.88
2676	NYSE	KT	Wed, Nov 10, 1999	11.00	11.19	11.00	11.00
2675	NYSE	KT	Tue, Nov 9, 1999	11.06	11.06	11.00	11.00
2674	NYSE	KT	Mon, Nov 8, 1999	10.75	10.94	10.63	10.94
2673	NYSE	KT	Fri, Nov 5, 1999	10.75	10.81	10.75	10.75
2672	NYSE	KT	Thu, Nov 4, 1999	10.75	10.88	10.75	10.75
2671	NYSE	KT	Wed, Nov 3, 1999	10.63	10.63	10.50	10.50
2670	NYSE	KT	Tue, Nov 2, 1999	10.63	10.63	10.63	10.63
2669	NYSE	KT	Mon, Nov 1, 1999	10.38	10.75	10.38	10.63
2668	NYSE	KT	Fri, Oct 29, 1999	10.88	10.88	10.44	10.63
2667	NYSE	KT	Thu, Oct 28, 1999	11.00	11.00	10.63	10.75
2666	NYSE	KT	Wed, Oct 27, 1999	11.00	11.19	11.00	11.19
2665	NYSE	KT	Tue, Oct 26, 1999	11.19	11.19	10.75	11.00
2664	NYSE	KT	Mon, Oct 25, 1999	11.13	11.25	11.00	11.13
2663	NYSE	KT	Fri, Oct 22, 1999	10.69	11.50	10.69	11.00
2662	NYSE	KT	Thu, Oct 21, 1999	10.69	10.69	10.56	10.56
2661	NYSE	KT	Wed, Oct 20, 1999	10.75	10.94	10.63	10.63
2660	NYSE	KT	Tue, Oct 19, 1999	10.94	10.94	10.94	10.94
2659	NYSE	KT	Mon, Oct 18, 1999	10.88	10.88	10.88	10.88
2658	NYSE	KT	Fri, Oct 15, 1999	11.00	11.00	10.88	10.88
2657	NYSE	KT	Thu, Oct 14, 1999	11.19	11.19	10.88	11.00
2656	NYSE	KT	Wed, Oct 13, 1999	11.38	11.38	11.13	11.13
2655	NYSE	KT	Tue, Oct 12, 1999	11.38	11.38	11.13	11.13
2654	NYSE	KT	Mon, Oct 11, 1999	11.50	11.50	11.25	11.38
2653	NYSE	KT	Fri, Oct 8, 1999	11.75	11.75	11.63	11.63
2652	NYSE	KT	Thu, Oct 7, 1999	11.75	11.75	11.75	11.75
2651	NYSE	KT	Wed, Oct 6, 1999	12.06	12.13	11.88	11.88
2650	NYSE	KT	Tue, Oct 5, 1999	12.00	12.19	12.00	12.19
2649	NYSE	KT	Mon, Oct 4, 1999	12.13	12.13	12.13	12.13
2648	NYSE	KT	Fri, Oct 1, 1999	12.25	12.25	12.13	12.13
2647	NYSE	KT	Thu, Sep 30, 1999	11.94	12.06	11.75	12.00
2646	NYSE	KT	Tue, Sep 28, 1999	11.94	11.94	11.88	11.88
2645	NYSE	KT	Fri, Sep 24, 1999	12.31	12.31	12.19	12.19
2644	NYSE	KT	Thu, Sep 23, 1999	12.25	12.38	12.25	12.38
2643	NYSE	KT	Wed, Sep 22, 1999	11.50	12.00	11.50	12.00
2642	NYSE	KT	Mon, Sep 20, 1999	11.50	11.50	11.50	11.50
2641	NYSE	KT	Fri, Sep 17, 1999	11.38	11.38	11.25	11.38
2640	NYSE	KT	Thu, Sep 16, 1999	11.44	11.44	11.44	11.44
2639	NYSE	KT	Wed, Sep 15, 1999	11.38	11.38	11.38	11.38
2638	NYSE	KT	Tue, Sep 14, 1999	11.44	11.50	11.44	11.50
2637	NYSE	KT	Mon, Sep 13, 1999	11.69	11.69	11.69	11.69
2636	NYSE	KT	Fri, Sep 10, 1999	11.44	11.56	11.38	11.50
2635	NYSE	KT	Thu, Sep 9, 1999	11.50	11.50	11.50	11.50
2634	NYSE	KT	Wed, Sep 8, 1999	11.38	11.38	11.25	11.38
2633	NYSE	KT	Tue, Sep 7, 1999	11.50	11.56	11.50	11.56
2632	NYSE	KT	Fri, Sep 3, 1999	12.00	12.00	11.50	11.63
2631	NYSE	KT	Wed, Sep 1, 1999	12.13	12.25	12.00	12.00
2630	NYSE	KT	Tue, Aug 31, 1999	11.88	11.88	11.88	11.88
2629	NYSE	KT	Thu, Aug 26, 1999	12.25	12.25	12.00	12.00
2628	NYSE	KT	Wed, Aug 25, 1999	12.31	12.31	12.25	12.31
2627	NYSE	KT	Tue, Aug 24, 1999	11.94	12.50	11.75	12.50
2626	NYSE	KT	Mon, Aug 23, 1999	11.75	11.88	11.75	11.75
2625	NYSE	KT	Fri, Aug 20, 1999	11.75	11.75	11.63	11.63
2624	NYSE	KT	Thu, Aug 19, 1999	11.75	11.94	11.75	11.88
2623	NYSE	KT	Wed, Aug 18, 1999	10.88	11.75	10.88	11.75
2622	NYSE	KT	Tue, Aug 17, 1999	11.00	11.25	11.00	11.00
2621	NYSE	KT	Mon, Aug 16, 1999	11.56	11.75	11.00	11.13
2620	NYSE	KT	Fri, Aug 13, 1999	11.13	11.56	11.13	11.31
2619	NYSE	KT	Thu, Aug 12, 1999	11.25	11.50	11.00	11.00
2618	NYSE	KT	Wed, Aug 11, 1999	11.38	11.56	11.00	11.00
2617	NYSE	KT	Tue, Aug 10, 1999	12.13	12.13	11.63	11.63
2616	NYSE	KT	Mon, Aug 9, 1999	12.06	12.19	12.06	12.06
2615	NYSE	KT	Fri, Aug 6, 1999	13.00	13.00	12.06	12.06
2614	NYSE	KT	Thu, Aug 5, 1999	13.00	13.00	12.94	12.94
2613	NYSE	KT	Tue, Aug 3, 1999	12.94	13.00	12.94	13.00
2612	NYSE	KT	Mon, Aug 2, 1999	12.81	13.00	12.81	13.00
2611	NYSE	KT	Fri, Jul 30, 1999	12.94	12.94	12.94	12.94
2610	NYSE	KT	Thu, Jul 29, 1999	13.00	13.00	12.94	12.94
2609	NYSE	KT	Wed, Jul 28, 1999	12.75	13.25	12.63	13.00
2608	NYSE	KT	Tue, Jul 27, 1999	12.94	12.94	12.75	12.75
2607	NYSE	KT	Mon, Jul 26, 1999	12.75	12.75	12.69	12.69
2606	NYSE	KT	Fri, Jul 23, 1999	13.00	13.25	12.81	12.88
2605	NYSE	KT	Thu, Jul 22, 1999	13.00	13.06	13.00	13.00
2604	NYSE	KT	Wed, Jul 21, 1999	12.88	13.38	12.88	13.13
2603	NYSE	KT	Tue, Jul 20, 1999	12.94	13.00	12.69	13.00
2602	NYSE	KT	Mon, Jul 19, 1999	12.75	12.94	12.75	12.94
2601	NYSE	KT	Fri, Jul 16, 1999	12.88	12.88	12.88	12.88
2600	NYSE	KT	Thu, Jul 15, 1999	12.63	12.88	12.63	12.88
2599	NYSE	KT	Wed, Jul 14, 1999	12.88	12.88	12.81	12.81
2598	NYSE	KT	Tue, Jul 13, 1999	12.75	12.94	12.69	12.81
2597	NYSE	KT	Mon, Jul 12, 1999	13.00	13.00	12.88	12.88
2596	NYSE	KT	Fri, Jul 9, 1999	12.88	13.00	12.88	13.00
2595	NYSE	KT	Thu, Jul 8, 1999	12.94	12.94	12.81	12.81
2594	NYSE	KT	Wed, Jul 7, 1999	12.69	12.94	12.69	12.81
2593	NYSE	KT	Tue, Jul 6, 1999	12.63	12.63	12.50	12.63
2592	NYSE	KT	Fri, Jul 2, 1999	13.00	13.00	12.69	12.75
2591	NYSE	KT	Thu, Jul 1, 1999	13.00	13.00	13.00	13.00
2590	NYSE	KT	Wed, Jun 30, 1999	13.00	13.13	13.00	13.00
2589	NYSE	KT	Tue, Jun 29, 1999	13.13	13.13	13.13	13.13
2588	NYSE	KT	Mon, Jun 28, 1999	13.00	13.00	13.00	13.00
2587	NYSE	KT	Fri, Jun 25, 1999	14.13	14.13	13.00	13.00
2586	NYSE	KT	Thu, Jun 24, 1999	14.25	14.25	14.25	14.25
2585	NYSE	KT	Wed, Jun 23, 1999	14.31	14.50	14.00	14.00
2584	NYSE	KT	Tue, Jun 22, 1999	14.63	14.63	14.56	14.56
2583	NYSE	KT	Mon, Jun 21, 1999	15.25	15.25	14.75	14.75
2582	NYSE	KT	Fri, Jun 18, 1999	15.75	15.75	15.38	15.50
2581	NYSE	KT	Thu, Jun 17, 1999	15.75	15.75	15.75	15.75
2580	NYSE	KT	Tue, Jun 15, 1999	15.69	15.88	15.69	15.88
2579	NYSE	KT	Mon, Jun 14, 1999	15.94	15.94	15.94	15.94
2578	NYSE	KT	Fri, Jun 11, 1999	16.19	16.19	16.19	16.19
2577	NYSE	KT	Thu, Jun 10, 1999	16.06	16.06	16.06	16.06
2576	NYSE	KT	Wed, Jun 9, 1999	16.25	16.25	16.06	16.06
2575	NYSE	KT	Tue, Jun 8, 1999	16.19	16.25	16.19	16.25
2574	NYSE	KT	Mon, Jun 7, 1999	16.25	16.44	16.19	16.38
2573	NYSE	KT	Fri, Jun 4, 1999	16.50	16.50	16.25	16.50
2572	NYSE	KT	Thu, Jun 3, 1999	16.44	16.56	16.44	16.50
2571	NYSE	KT	Wed, Jun 2, 1999	16.31	16.44	16.31	16.31
2570	NYSE	KT	Fri, May 28, 1999	16.50	16.50	16.25	16.44
2569	NYSE	KT	Thu, May 27, 1999	16.63	16.63	16.44	16.44
2568	NYSE	KT	Wed, May 26, 1999	16.25	16.88	16.25	16.50
2567	NYSE	KT	Tue, May 25, 1999	16.38	16.38	16.00	16.00
2566	NYSE	KT	Mon, May 24, 1999	17.00	17.25	16.63	16.63
2565	NYSE	KT	Fri, May 21, 1999	17.25	17.38	16.88	17.25
2564	NYSE	KT	Thu, May 20, 1999	17.13	17.50	17.13	17.50
2563	NYSE	KT	Wed, May 19, 1999	17.00	17.00	17.00	17.00
2562	NYSE	KT	Tue, May 18, 1999	17.00	17.25	17.00	17.00
2561	NYSE	KT	Mon, May 17, 1999	17.31	17.31	17.25	17.25
2560	NYSE	KT	Fri, May 14, 1999	17.31	17.38	17.31	17.38
2559	NYSE	KT	Thu, May 13, 1999	17.00	17.19	17.00	17.19
2558	NYSE	KT	Wed, May 12, 1999	17.00	17.00	17.00	17.00
2557	NYSE	KT	Tue, May 11, 1999	17.25	17.25	17.00	17.00
2556	NYSE	KT	Mon, May 10, 1999	17.88	17.88	17.50	17.50
2555	NYSE	KT	Fri, May 7, 1999	17.94	17.94	17.75	17.75
2554	NYSE	KT	Thu, May 6, 1999	18.00	18.00	17.63	17.69
2553	NYSE	KT	Wed, May 5, 1999	18.00	18.00	17.75	18.00
2552	NYSE	KT	Tue, May 4, 1999	17.13	18.19	17.13	17.75
2551	NYSE	KT	Mon, May 3, 1999	17.00	17.50	17.00	17.38
2550	NYSE	KT	Fri, Apr 30, 1999	16.13	16.75	16.13	16.75
2549	NYSE	KT	Thu, Apr 29, 1999	16.25	16.25	16.25	16.25
2548	NYSE	KT	Wed, Apr 28, 1999	16.13	16.19	16.13	16.19
2547	NYSE	KT	Tue, Apr 27, 1999	14.75	16.28	14.75	16.25
2546	NYSE	KT	Mon, Apr 26, 1999	14.25	14.75	14.19	14.75
2545	NYSE	KT	Fri, Apr 23, 1999	14.31	14.38	14.25	14.25
2544	NYSE	KT	Thu, Apr 22, 1999	14.13	14.19	14.00	14.19
2543	NYSE	KT	Wed, Apr 21, 1999	14.13	14.63	14.06	14.06
2542	NYSE	KT	Tue, Apr 20, 1999	14.13	14.13	13.75	13.94
2541	NYSE	KT	Mon, Apr 19, 1999	14.00	14.00	14.00	14.00
2540	NYSE	KT	Fri, Apr 16, 1999	14.38	14.38	13.94	14.00
2539	NYSE	KT	Thu, Apr 15, 1999	14.25	14.25	14.25	14.25
2538	NYSE	KT	Wed, Apr 14, 1999	14.25	14.38	13.88	14.38
2537	NYSE	KT	Tue, Apr 13, 1999	14.88	15.00	14.50	14.50
2536	NYSE	KT	Mon, Apr 12, 1999	14.50	14.69	14.50	14.63
2535	NYSE	KT	Fri, Apr 9, 1999	14.63	14.69	14.50	14.56
2534	NYSE	KT	Thu, Apr 8, 1999	14.00	14.50	14.00	14.31
2533	NYSE	KT	Wed, Apr 7, 1999	13.63	13.75	13.63	13.75
2532	NYSE	KT	Tue, Apr 6, 1999	13.13	13.38	13.13	13.38
2531	NYSE	KT	Mon, Apr 5, 1999	13.50	13.50	13.00	13.00
2530	NYSE	KT	Thu, Apr 1, 1999	13.25	13.63	13.25	13.50
2529	NYSE	KT	Wed, Mar 31, 1999	13.50	13.50	13.00	13.00
2528	NYSE	KT	Tue, Mar 30, 1999	13.44	13.44	13.44	13.44
2527	NYSE	KT	Mon, Mar 29, 1999	13.63	13.63	13.38	13.50
2526	NYSE	KT	Fri, Mar 26, 1999	13.75	13.75	13.63	13.63
2525	NYSE	KT	Thu, Mar 25, 1999	13.75	13.75	13.75	13.75
2524	NYSE	KT	Wed, Mar 24, 1999	14.31	14.31	13.75	13.75
2523	NYSE	KT	Tue, Mar 23, 1999	14.25	14.31	14.25	14.31
2522	NYSE	KT	Mon, Mar 22, 1999	14.25	14.38	14.25	14.31
2521	NYSE	KT	Fri, Mar 19, 1999	14.63	14.63	14.13	14.13
2520	NYSE	KT	Thu, Mar 18, 1999	15.06	15.13	15.06	15.06
2519	NYSE	KT	Wed, Mar 17, 1999	14.94	15.38	14.94	14.94
2518	NYSE	KT	Tue, Mar 16, 1999	15.00	15.13	15.00	15.13
2517	NYSE	KT	Mon, Mar 15, 1999	15.19	15.19	15.19	15.19
2516	NYSE	KT	Fri, Mar 12, 1999	15.19	15.19	15.00	15.00
2515	NYSE	KT	Thu, Mar 11, 1999	15.06	15.06	15.06	15.06
2514	NYSE	KT	Wed, Mar 10, 1999	15.25	15.25	15.19	15.19
2513	NYSE	KT	Tue, Mar 9, 1999	15.25	15.25	15.00	15.25
2512	NYSE	KT	Mon, Mar 8, 1999	15.50	15.50	15.25	15.25
2511	NYSE	KT	Fri, Mar 5, 1999	15.25	15.44	15.13	15.44
2510	NYSE	KT	Thu, Mar 4, 1999	15.88	15.88	15.00	15.00
2509	NYSE	KT	Wed, Mar 3, 1999	16.44	16.44	16.00	16.00
2508	NYSE	KT	Tue, Mar 2, 1999	16.25	16.50	16.25	16.38
2507	NYSE	KT	Mon, Mar 1, 1999	16.69	16.75	16.50	16.50
2506	NYSE	KT	Fri, Feb 26, 1999	16.88	16.94	16.88	16.88
2505	NYSE	KT	Thu, Feb 25, 1999	17.00	17.00	16.88	17.00
2504	NYSE	KT	Wed, Feb 24, 1999	16.81	16.81	16.81	16.81
2503	NYSE	KT	Tue, Feb 23, 1999	17.13	17.13	17.00	17.00
2502	NYSE	KT	Mon, Feb 22, 1999	17.25	17.25	17.25	17.25
2501	NYSE	KT	Fri, Feb 19, 1999	17.19	17.19	17.19	17.19
2500	NYSE	KT	Wed, Feb 17, 1999	17.25	17.25	17.25	17.25
2499	NYSE	KT	Tue, Feb 16, 1999	17.38	17.50	17.38	17.44
2498	NYSE	KT	Fri, Feb 12, 1999	17.69	17.75	17.56	17.56
2497	NYSE	KT	Thu, Feb 11, 1999	17.50	17.50	17.50	17.50
2496	NYSE	KT	Wed, Feb 10, 1999	17.63	17.63	17.63	17.63
2495	NYSE	KT	Tue, Feb 9, 1999	17.69	17.69	17.63	17.63
2494	NYSE	KT	Mon, Feb 8, 1999	17.50	17.50	17.44	17.44
2493	NYSE	KT	Fri, Feb 5, 1999	17.38	17.63	17.38	17.63
2492	NYSE	KT	Thu, Feb 4, 1999	17.31	17.38	17.31	17.38
2491	NYSE	KT	Wed, Feb 3, 1999	17.63	17.63	17.44	17.44
2490	NYSE	KT	Tue, Feb 2, 1999	17.69	17.75	17.69	17.75
2489	NYSE	KT	Mon, Feb 1, 1999	17.69	17.69	17.69	17.69
2488	NYSE	KT	Fri, Jan 29, 1999	17.56	17.63	17.56	17.56
2487	NYSE	KT	Thu, Jan 28, 1999	17.56	17.56	17.31	17.56
2486	NYSE	KT	Wed, Jan 27, 1999	17.56	17.56	17.56	17.56
2485	NYSE	KT	Tue, Jan 26, 1999	17.44	17.56	17.44	17.56
2484	NYSE	KT	Mon, Jan 25, 1999	17.50	17.56	17.38	17.56
2483	NYSE	KT	Fri, Jan 22, 1999	17.50	17.56	17.50	17.50
2482	NYSE	KT	Thu, Jan 21, 1999	17.31	17.31	17.31	17.31
2481	NYSE	KT	Wed, Jan 20, 1999	17.13	17.44	17.00	17.44
2480	NYSE	KT	Tue, Jan 19, 1999	17.13	17.25	16.75	17.25
2479	NYSE	KT	Fri, Jan 15, 1999	17.00	17.19	17.00	17.00
2478	NYSE	KT	Thu, Jan 14, 1999	16.88	16.88	16.88	16.88
2477	NYSE	KT	Wed, Jan 13, 1999	16.88	17.00	16.88	17.00
2476	NYSE	KT	Tue, Jan 12, 1999	17.00	17.00	17.00	17.00
2475	NYSE	KT	Mon, Jan 11, 1999	16.88	17.00	16.88	17.00
2474	NYSE	KT	Fri, Jan 8, 1999	16.94	17.38	16.88	17.00
2473	NYSE	KT	Thu, Jan 7, 1999	16.25	16.75	16.25	16.75
2472	NYSE	KT	Wed, Jan 6, 1999	16.50	16.50	16.00	16.25
2471	NYSE	KT	Tue, Jan 5, 1999	17.19	17.25	16.63	16.63
2470	NYSE	KT	Mon, Jan 4, 1999	17.69	17.88	17.50	17.50
2469	NYSE	KT	Thu, Dec 31, 1998	17.56	17.56	17.56	17.56
2468	NYSE	KT	Wed, Dec 30, 1998	17.50	17.50	17.50	17.50
2467	NYSE	KT	Mon, Dec 28, 1998	17.38	17.50	17.25	17.50
2466	NYSE	KT	Wed, Dec 23, 1998	17.00	17.38	17.00	17.31
2465	NYSE	KT	Tue, Dec 22, 1998	17.25	17.50	17.25	17.25
2464	NYSE	KT	Mon, Dec 21, 1998	17.69	17.69	17.50	17.50
2463	NYSE	KT	Fri, Dec 18, 1998	17.44	17.69	17.44	17.69
2462	NYSE	KT	Thu, Dec 17, 1998	17.38	17.38	17.38	17.38
2461	NYSE	KT	Wed, Dec 16, 1998	17.50	17.50	17.50	17.50
2460	NYSE	KT	Tue, Dec 15, 1998	17.75	17.75	17.50	17.50
2459	NYSE	KT	Mon, Dec 14, 1998	18.38	18.38	17.63	17.88
2458	NYSE	KT	Fri, Dec 11, 1998	18.25	18.25	18.25	18.25
2457	NYSE	KT	Tue, Dec 8, 1998	18.38	18.38	18.38	18.38
2456	NYSE	KT	Mon, Dec 7, 1998	18.63	18.63	18.38	18.50
2455	NYSE	KT	Fri, Dec 4, 1998	19.13	19.13	18.88	18.88
2454	NYSE	KT	Thu, Dec 3, 1998	19.13	19.38	19.00	19.00
2453	NYSE	KT	Wed, Dec 2, 1998	19.19	19.25	19.19	19.25
2452	NYSE	KT	Tue, Dec 1, 1998	19.50	19.50	19.19	19.38
2451	NYSE	KT	Mon, Nov 30, 1998	19.94	19.94	19.63	19.63
2450	NYSE	KT	Fri, Nov 27, 1998	19.75	19.75	19.75	19.75
2449	NYSE	KT	Wed, Nov 25, 1998	19.56	19.75	19.50	19.75
2448	NYSE	KT	Tue, Nov 24, 1998	19.69	19.81	19.69	19.81
2447	NYSE	KT	Mon, Nov 23, 1998	19.63	20.00	19.63	19.88
2446	NYSE	KT	Fri, Nov 20, 1998	19.94	20.00	19.75	19.75
2445	NYSE	KT	Thu, Nov 19, 1998	19.81	19.81	19.81	19.81
2444	NYSE	KT	Wed, Nov 18, 1998	19.63	19.63	19.63	19.63
2443	NYSE	KT	Tue, Nov 17, 1998	20.00	20.00	19.69	19.69
2442	NYSE	KT	Mon, Nov 16, 1998	20.13	20.13	20.13	20.13
2441	NYSE	KT	Fri, Nov 13, 1998	19.94	20.13	19.94	20.13
2440	NYSE	KT	Thu, Nov 12, 1998	19.94	20.13	19.94	20.13
2439	NYSE	KT	Wed, Nov 11, 1998	19.94	19.94	19.94	19.94
2438	NYSE	KT	Tue, Nov 10, 1998	20.00	20.00	19.75	20.00
2437	NYSE	KT	Mon, Nov 9, 1998	20.25	20.25	19.81	19.81
2436	NYSE	KT	Fri, Nov 6, 1998	19.44	20.13	19.44	20.13
2435	NYSE	KT	Thu, Nov 5, 1998	19.63	19.75	18.94	19.31
2434	NYSE	KT	Wed, Nov 4, 1998	21.13	21.13	20.63	20.63
2433	NYSE	KT	Tue, Nov 3, 1998	21.19	21.44	21.00	21.00
2432	NYSE	KT	Mon, Nov 2, 1998	21.13	21.25	20.75	21.00
2431	NYSE	KT	Fri, Oct 30, 1998	18.88	20.50	18.88	20.50
2430	NYSE	KT	Thu, Oct 29, 1998	18.75	18.75	18.50	18.75
2429	NYSE	KT	Wed, Oct 28, 1998	18.38	18.63	18.38	18.56
2428	NYSE	KT	Tue, Oct 27, 1998	18.25	18.25	18.06	18.25
2427	NYSE	KT	Mon, Oct 26, 1998	17.25	18.13	17.25	18.06
2426	NYSE	KT	Fri, Oct 23, 1998	17.00	17.19	16.44	17.19
2425	NYSE	KT	Thu, Oct 22, 1998	16.75	17.00	16.63	17.00
2424	NYSE	KT	Wed, Oct 21, 1998	16.19	16.63	16.06	16.50
2423	NYSE	KT	Tue, Oct 20, 1998	15.31	16.00	15.31	15.69
2422	NYSE	KT	Mon, Oct 19, 1998	15.19	15.38	15.00	15.31
2421	NYSE	KT	Fri, Oct 16, 1998	15.38	15.38	15.38	15.38
2420	NYSE	KT	Thu, Oct 15, 1998	15.19	15.50	15.19	15.50
2419	NYSE	KT	Wed, Oct 14, 1998	15.00	15.13	15.00	15.06
2418	NYSE	KT	Tue, Oct 13, 1998	15.31	15.31	15.00	15.19
2417	NYSE	KT	Mon, Oct 12, 1998	15.63	15.63	15.50	15.50
2416	NYSE	KT	Fri, Oct 9, 1998	15.50	15.50	15.50	15.50
2415	NYSE	KT	Thu, Oct 8, 1998	15.38	15.38	15.06	15.38
2414	NYSE	KT	Wed, Oct 7, 1998	15.19	15.56	15.19	15.50
2413	NYSE	KT	Tue, Oct 6, 1998	15.63	15.63	15.38	15.38
2412	NYSE	KT	Mon, Oct 5, 1998	15.75	15.75	15.63	15.75
2411	NYSE	KT	Fri, Oct 2, 1998	16.13	16.13	15.81	15.81
2410	NYSE	KT	Thu, Oct 1, 1998	16.25	16.25	15.75	15.88
2409	NYSE	KT	Wed, Sep 30, 1998	16.75	16.75	16.25	16.44
2408	NYSE	KT	Tue, Sep 29, 1998	16.75	16.75	16.63	16.63
2407	NYSE	KT	Mon, Sep 28, 1998	17.00	17.13	16.88	16.88
2406	NYSE	KT	Fri, Sep 25, 1998	16.88	17.19	16.81	17.00
2405	NYSE	KT	Thu, Sep 24, 1998	17.06	17.19	17.00	17.00
2404	NYSE	KT	Wed, Sep 23, 1998	16.94	16.94	16.94	16.94
2403	NYSE	KT	Tue, Sep 22, 1998	17.00	17.19	17.00	17.19
2402	NYSE	KT	Mon, Sep 21, 1998	16.94	16.94	16.94	16.94
2401	NYSE	KT	Fri, Sep 18, 1998	16.50	16.94	16.50	16.94
2400	NYSE	KT	Thu, Sep 17, 1998	16.63	16.63	16.44	16.44
2399	NYSE	KT	Wed, Sep 16, 1998	16.63	16.75	16.63	16.75
2398	NYSE	KT	Tue, Sep 15, 1998	16.63	16.69	16.50	16.63
2397	NYSE	KT	Mon, Sep 14, 1998	16.25	16.50	16.25	16.50
2396	NYSE	KT	Fri, Sep 11, 1998	16.50	16.50	16.38	16.44
2395	NYSE	KT	Thu, Sep 10, 1998	16.38	16.50	16.25	16.50
2394	NYSE	KT	Wed, Sep 9, 1998	14.88	16.50	14.88	16.50
2393	NYSE	KT	Tue, Sep 8, 1998	14.38	14.75	14.38	14.75
2392	NYSE	KT	Thu, Sep 3, 1998	14.00	14.19	14.00	14.19
2391	NYSE	KT	Wed, Sep 2, 1998	13.81	13.88	13.81	13.88
2390	NYSE	KT	Tue, Sep 1, 1998	13.88	14.00	13.75	14.00
2389	NYSE	KT	Mon, Aug 31, 1998	15.63	15.69	14.00	14.00
2388	NYSE	KT	Fri, Aug 28, 1998	16.38	16.38	15.38	15.38
2387	NYSE	KT	Thu, Aug 27, 1998	17.00	17.00	16.25	16.25
2386	NYSE	KT	Wed, Aug 26, 1998	17.19	17.19	17.19	17.19
2385	NYSE	KT	Tue, Aug 25, 1998	17.50	17.50	17.31	17.31
2384	NYSE	KT	Mon, Aug 24, 1998	17.88	17.88	17.50	17.50
2383	NYSE	KT	Fri, Aug 21, 1998	17.75	17.75	17.63	17.63
2382	NYSE	KT	Thu, Aug 20, 1998	18.19	18.19	17.75	17.88
2381	NYSE	KT	Wed, Aug 19, 1998	18.38	18.38	18.31	18.31
2380	NYSE	KT	Tue, Aug 18, 1998	18.25	18.38	18.19	18.38
2379	NYSE	KT	Mon, Aug 17, 1998	18.50	18.63	18.50	18.50
2378	NYSE	KT	Thu, Aug 13, 1998	18.75	18.75	18.63	18.69
2377	NYSE	KT	Wed, Aug 12, 1998	18.88	18.88	18.50	18.81
2376	NYSE	KT	Tue, Aug 11, 1998	18.94	18.94	18.50	18.69
2375	NYSE	KT	Mon, Aug 10, 1998	18.63	18.88	18.63	18.75
2374	NYSE	KT	Fri, Aug 7, 1998	18.75	18.75	18.75	18.75
2373	NYSE	KT	Thu, Aug 6, 1998	18.50	18.63	18.50	18.63
2372	NYSE	KT	Wed, Aug 5, 1998	18.63	18.63	18.63	18.63
2371	NYSE	KT	Mon, Aug 3, 1998	18.38	18.63	18.38	18.63
2370	NYSE	KT	Fri, Jul 31, 1998	18.63	18.63	18.50	18.50
2369	NYSE	KT	Thu, Jul 30, 1998	18.19	18.38	18.19	18.38
2368	NYSE	KT	Tue, Jul 28, 1998	18.63	18.63	18.25	18.25
2367	NYSE	KT	Mon, Jul 27, 1998	18.50	18.50	18.50	18.50
2366	NYSE	KT	Fri, Jul 24, 1998	18.81	18.81	18.50	18.50
2365	NYSE	KT	Thu, Jul 23, 1998	18.69	18.94	18.69	18.69
2364	NYSE	KT	Wed, Jul 22, 1998	18.25	18.75	18.25	18.75
2363	NYSE	KT	Tue, Jul 21, 1998	18.13	18.13	18.06	18.06
2362	NYSE	KT	Mon, Jul 20, 1998	18.31	18.31	18.19	18.25
2361	NYSE	KT	Fri, Jul 17, 1998	18.38	18.44	18.13	18.44
2360	NYSE	KT	Thu, Jul 16, 1998	18.31	18.69	18.31	18.69
2359	NYSE	KT	Wed, Jul 15, 1998	18.25	18.25	18.06	18.19
2358	NYSE	KT	Tue, Jul 14, 1998	18.25	18.50	18.06	18.38
2357	NYSE	KT	Mon, Jul 13, 1998	18.38	18.50	18.38	18.50
2356	NYSE	KT	Fri, Jul 10, 1998	18.25	18.50	18.25	18.50
2355	NYSE	KT	Thu, Jul 9, 1998	18.06	18.25	18.06	18.06
2354	NYSE	KT	Wed, Jul 8, 1998	17.94	18.13	17.88	18.13
2353	NYSE	KT	Tue, Jul 7, 1998	18.38	18.38	17.88	17.88
2352	NYSE	KT	Mon, Jul 6, 1998	18.75	18.94	18.38	18.38
2351	NYSE	KT	Thu, Jul 2, 1998	18.38	18.63	18.38	18.63
2350	NYSE	KT	Wed, Jul 1, 1998	18.38	18.50	18.38	18.44
2349	NYSE	KT	Tue, Jun 30, 1998	18.19	18.25	17.88	18.25
2348	NYSE	KT	Mon, Jun 29, 1998	18.13	18.13	18.13	18.13
2347	NYSE	KT	Fri, Jun 26, 1998	18.25	18.25	18.25	18.25
2346	NYSE	KT	Thu, Jun 25, 1998	18.00	18.25	18.00	18.00
2345	NYSE	KT	Wed, Jun 24, 1998	17.63	17.88	17.63	17.88
2344	NYSE	KT	Tue, Jun 23, 1998	18.00	18.00	18.00	18.00
2343	NYSE	KT	Mon, Jun 22, 1998	18.13	18.25	18.13	18.13
2342	NYSE	KT	Fri, Jun 19, 1998	18.50	18.56	18.13	18.13
2341	NYSE	KT	Thu, Jun 18, 1998	18.63	18.63	18.38	18.50
2340	NYSE	KT	Wed, Jun 17, 1998	18.63	19.00	18.63	18.75
2339	NYSE	KT	Tue, Jun 16, 1998	18.25	18.56	18.13	18.56
2338	NYSE	KT	Mon, Jun 15, 1998	18.50	18.50	18.38	18.38
2337	NYSE	KT	Fri, Jun 12, 1998	18.50	18.50	18.50	18.50
2336	NYSE	KT	Thu, Jun 11, 1998	19.00	19.00	18.69	18.69
2335	NYSE	KT	Wed, Jun 10, 1998	19.00	19.00	19.00	19.00
2334	NYSE	KT	Tue, Jun 9, 1998	19.00	19.13	19.00	19.00
2333	NYSE	KT	Mon, Jun 8, 1998	18.69	19.13	18.63	19.13
2332	NYSE	KT	Fri, Jun 5, 1998	18.50	18.63	18.50	18.63
2331	NYSE	KT	Thu, Jun 4, 1998	18.50	18.63	18.50	18.63
2330	NYSE	KT	Wed, Jun 3, 1998	18.50	18.50	18.25	18.44
2329	NYSE	KT	Tue, Jun 2, 1998	18.50	18.50	18.25	18.38
2328	NYSE	KT	Mon, Jun 1, 1998	18.38	18.38	18.38	18.38
2327	NYSE	KT	Fri, May 29, 1998	18.38	18.50	18.31	18.50
2326	NYSE	KT	Thu, May 28, 1998	18.25	18.50	18.25	18.50
2325	NYSE	KT	Wed, May 27, 1998	18.19	18.25	18.00	18.00
2324	NYSE	KT	Tue, May 26, 1998	18.44	18.44	18.44	18.44
2323	NYSE	KT	Fri, May 22, 1998	18.50	18.50	18.31	18.50
2322	NYSE	KT	Thu, May 21, 1998	18.25	18.50	18.25	18.31
2321	NYSE	KT	Wed, May 20, 1998	18.13	18.13	18.13	18.13
2320	NYSE	KT	Tue, May 19, 1998	18.13	18.13	18.13	18.13
2319	NYSE	KT	Mon, May 18, 1998	18.25	18.25	18.13	18.13
2318	NYSE	KT	Fri, May 15, 1998	18.13	18.38	18.13	18.38
2317	NYSE	KT	Thu, May 14, 1998	18.25	18.38	18.00	18.00
2316	NYSE	KT	Wed, May 13, 1998	18.81	18.81	18.13	18.25
2315	NYSE	KT	Tue, May 12, 1998	18.88	18.94	18.69	18.69
2314	NYSE	KT	Mon, May 11, 1998	18.75	18.75	18.63	18.75
2313	NYSE	KT	Fri, May 8, 1998	18.50	18.81	18.50	18.81
2312	NYSE	KT	Thu, May 7, 1998	18.50	18.50	18.38	18.38
2311	NYSE	KT	Wed, May 6, 1998	18.81	18.81	18.69	18.69
2310	NYSE	KT	Tue, May 5, 1998	18.75	18.94	18.75	18.94
2309	NYSE	KT	Mon, May 4, 1998	18.63	18.81	18.63	18.75
2308	NYSE	KT	Fri, May 1, 1998	18.50	18.88	18.50	18.88
2307	NYSE	KT	Wed, Apr 29, 1998	18.19	18.38	18.19	18.38
2306	NYSE	KT	Tue, Apr 28, 1998	18.25	18.25	18.13	18.25
2305	NYSE	KT	Mon, Apr 27, 1998	18.06	18.13	18.06	18.13
2304	NYSE	KT	Fri, Apr 24, 1998	18.38	18.38	18.19	18.19
2303	NYSE	KT	Thu, Apr 23, 1998	18.50	18.63	18.44	18.50
2302	NYSE	KT	Wed, Apr 22, 1998	18.19	18.44	18.13	18.44
2301	NYSE	KT	Tue, Apr 21, 1998	18.25	18.31	18.13	18.31
2300	NYSE	KT	Mon, Apr 20, 1998	18.13	18.38	18.00	18.38
2299	NYSE	KT	Fri, Apr 17, 1998	18.13	18.13	18.13	18.13
2298	NYSE	KT	Thu, Apr 16, 1998	18.19	18.19	18.13	18.13
2297	NYSE	KT	Wed, Apr 15, 1998	18.31	18.31	18.25	18.25
2296	NYSE	KT	Tue, Apr 14, 1998	18.56	18.56	18.31	18.38
2295	NYSE	KT	Mon, Apr 13, 1998	18.50	18.50	18.50	18.50
2294	NYSE	KT	Thu, Apr 9, 1998	18.50	18.50	18.38	18.38
2293	NYSE	KT	Wed, Apr 8, 1998	18.38	18.38	18.25	18.25
2292	NYSE	KT	Tue, Apr 7, 1998	18.38	18.50	18.38	18.38
2291	NYSE	KT	Mon, Apr 6, 1998	18.38	18.50	18.25	18.50
2290	NYSE	KT	Fri, Apr 3, 1998	18.75	18.75	18.44	18.50
2289	NYSE	KT	Thu, Apr 2, 1998	19.06	19.06	19.00	19.00
2288	NYSE	KT	Wed, Apr 1, 1998	19.25	19.31	19.06	19.31
2287	NYSE	KT	Tue, Mar 31, 1998	19.00	19.00	18.88	19.00
2286	NYSE	KT	Mon, Mar 30, 1998	19.00	19.00	19.00	19.00
2285	NYSE	KT	Fri, Mar 27, 1998	19.44	19.44	19.00	19.25
2284	NYSE	KT	Thu, Mar 26, 1998	19.13	19.50	19.00	19.50
2283	NYSE	KT	Wed, Mar 25, 1998	18.50	18.94	18.38	18.94
2282	NYSE	KT	Tue, Mar 24, 1998	18.00	18.75	18.00	18.75
2281	NYSE	KT	Mon, Mar 23, 1998	17.75	18.06	17.63	18.06
2280	NYSE	KT	Fri, Mar 20, 1998	18.19	18.19	18.00	18.00
2279	NYSE	KT	Thu, Mar 19, 1998	18.50	18.50	18.13	18.31
2278	NYSE	KT	Wed, Mar 18, 1998	18.38	18.50	18.38	18.38
2277	NYSE	KT	Tue, Mar 17, 1998	18.50	18.63	18.44	18.50
2276	NYSE	KT	Mon, Mar 16, 1998	18.50	18.50	18.38	18.38
2275	NYSE	KT	Fri, Mar 13, 1998	18.50	18.75	18.38	18.38
2274	NYSE	KT	Thu, Mar 12, 1998	18.50	18.50	18.31	18.50
2273	NYSE	KT	Wed, Mar 11, 1998	18.50	18.56	18.50	18.50
2272	NYSE	KT	Tue, Mar 10, 1998	18.19	18.56	18.19	18.56
2271	NYSE	KT	Mon, Mar 9, 1998	17.88	18.13	17.88	18.13
2270	NYSE	KT	Fri, Mar 6, 1998	17.75	17.81	17.63	17.63
2269	NYSE	KT	Thu, Mar 5, 1998	17.75	17.88	17.63	17.88
2268	NYSE	KT	Wed, Mar 4, 1998	18.63	18.63	18.00	18.00
2267	NYSE	KT	Tue, Mar 3, 1998	19.00	19.25	18.63	18.69
2266	NYSE	KT	Mon, Mar 2, 1998	19.00	19.38	19.00	19.25
2265	NYSE	KT	Fri, Feb 27, 1998	18.50	19.00	18.38	18.88
2264	NYSE	KT	Thu, Feb 26, 1998	18.88	18.88	18.38	18.38
2263	NYSE	KT	Wed, Feb 25, 1998	19.00	19.00	19.00	19.00
2262	NYSE	KT	Tue, Feb 24, 1998	18.38	18.75	18.13	18.75
2261	NYSE	KT	Mon, Feb 23, 1998	18.75	18.75	18.44	18.63
2260	NYSE	KT	Fri, Feb 20, 1998	18.38	18.63	18.38	18.63
2259	NYSE	KT	Thu, Feb 19, 1998	18.38	18.38	18.38	18.38
2258	NYSE	KT	Wed, Feb 18, 1998	18.56	18.69	18.38	18.38
2257	NYSE	KT	Tue, Feb 17, 1998	18.50	18.63	18.38	18.44
2256	NYSE	KT	Fri, Feb 13, 1998	18.00	18.38	18.00	18.38
2255	NYSE	KT	Thu, Feb 12, 1998	18.13	18.25	18.00	18.00
2254	NYSE	KT	Wed, Feb 11, 1998	18.38	18.38	17.88	17.88
2253	NYSE	KT	Tue, Feb 10, 1998	18.75	18.75	18.50	18.50
2252	NYSE	KT	Mon, Feb 9, 1998	18.44	18.75	18.44	18.50
2251	NYSE	KT	Fri, Feb 6, 1998	19.00	19.00	18.56	18.56
2250	NYSE	KT	Thu, Feb 5, 1998	18.75	19.13	18.75	19.06
2249	NYSE	KT	Wed, Feb 4, 1998	18.13	18.63	18.13	18.63
2248	NYSE	KT	Tue, Feb 3, 1998	18.25	18.63	18.00	18.00
2247	NYSE	KT	Mon, Feb 2, 1998	18.94	19.00	17.63	18.13
2246	NYSE	KT	Fri, Jan 30, 1998	18.94	19.00	18.88	18.88
2245	NYSE	KT	Thu, Jan 29, 1998	18.88	18.88	18.63	18.75
2244	NYSE	KT	Wed, Jan 28, 1998	18.81	18.81	18.69	18.69
2243	NYSE	KT	Tue, Jan 27, 1998	18.81	18.81	18.69	18.69
2242	NYSE	KT	Mon, Jan 26, 1998	18.88	19.00	18.75	18.75
2241	NYSE	KT	Fri, Jan 23, 1998	18.75	19.00	18.63	19.00
2240	NYSE	KT	Thu, Jan 22, 1998	18.63	18.81	18.50	18.50
2239	NYSE	KT	Wed, Jan 21, 1998	18.69	19.06	18.56	18.69
2238	NYSE	KT	Tue, Jan 20, 1998	18.75	18.75	18.50	18.50
2237	NYSE	KT	Fri, Jan 16, 1998	18.50	18.75	18.50	18.75
2236	NYSE	KT	Thu, Jan 15, 1998	18.75	18.75	18.75	18.75
2235	NYSE	KT	Wed, Jan 14, 1998	19.06	19.13	18.50	18.50
2234	NYSE	KT	Tue, Jan 13, 1998	19.13	19.13	19.00	19.00
2233	NYSE	KT	Mon, Jan 12, 1998	19.50	19.50	19.25	19.25
2232	NYSE	KT	Fri, Jan 9, 1998	19.69	20.00	19.56	19.88
2231	NYSE	KT	Thu, Jan 8, 1998	20.13	20.13	19.63	19.63
2230	NYSE	KT	Wed, Jan 7, 1998	20.31	20.31	20.00	20.25
2229	NYSE	KT	Tue, Jan 6, 1998	19.75	20.13	19.69	20.13
2228	NYSE	KT	Mon, Jan 5, 1998	20.44	20.50	19.63	19.63
2227	NYSE	KT	Fri, Jan 2, 1998	20.25	20.25	20.19	20.25
2226	NYSE	KT	Wed, Dec 31, 1997	20.38	20.50	20.19	20.38
2225	NYSE	KT	Tue, Dec 30, 1997	19.25	20.19	19.25	20.19
2224	NYSE	KT	Mon, Dec 29, 1997	19.13	19.19	19.13	19.19
2223	NYSE	KT	Fri, Dec 26, 1997	19.38	19.38	19.19	19.19
2222	NYSE	KT	Wed, Dec 24, 1997	19.25	19.25	19.00	19.13
2221	NYSE	KT	Tue, Dec 23, 1997	19.19	19.50	19.13	19.25
2220	NYSE	KT	Mon, Dec 22, 1997	19.00	19.19	19.00	19.19
2219	NYSE	KT	Fri, Dec 19, 1997	18.50	18.75	18.25	18.63
2218	NYSE	KT	Thu, Dec 18, 1997	18.63	18.81	18.63	18.81
2217	NYSE	KT	Wed, Dec 17, 1997	18.19	18.50	18.13	18.50
2216	NYSE	KT	Tue, Dec 16, 1997	18.50	18.50	18.00	18.25
2215	NYSE	KT	Mon, Dec 15, 1997	18.50	18.63	18.38	18.50
2214	NYSE	KT	Fri, Dec 12, 1997	19.00	19.00	18.63	18.63
2213	NYSE	KT	Thu, Dec 11, 1997	19.25	19.25	19.00	19.00
2212	NYSE	KT	Wed, Dec 10, 1997	19.38	19.63	19.25	19.38
2211	NYSE	KT	Tue, Dec 9, 1997	19.63	19.69	19.50	19.56
2210	NYSE	KT	Mon, Dec 8, 1997	19.25	19.81	19.13	19.81
2209	NYSE	KT	Fri, Dec 5, 1997	18.56	19.13	18.56	19.13
2208	NYSE	KT	Thu, Dec 4, 1997	18.38	18.50	18.38	18.50
2207	NYSE	KT	Wed, Dec 3, 1997	18.31	18.31	18.31	18.31
2206	NYSE	KT	Tue, Dec 2, 1997	18.00	18.31	18.00	18.31
2205	NYSE	KT	Mon, Dec 1, 1997	17.50	18.00	17.50	18.00
2204	NYSE	KT	Fri, Nov 28, 1997	17.25	17.50	17.25	17.50
2203	NYSE	KT	Wed, Nov 26, 1997	17.50	17.50	17.38	17.38
2202	NYSE	KT	Tue, Nov 25, 1997	17.50	17.50	17.50	17.50
2201	NYSE	KT	Mon, Nov 24, 1997	17.88	17.88	17.69	17.69
2200	NYSE	KT	Thu, Nov 20, 1997	18.00	18.00	17.75	17.75
2199	NYSE	KT	Wed, Nov 19, 1997	18.00	18.25	18.00	18.25
2198	NYSE	KT	Tue, Nov 18, 1997	18.25	18.50	18.25	18.25
2197	NYSE	KT	Mon, Nov 17, 1997	18.13	18.13	18.13	18.13
2196	NYSE	KT	Fri, Nov 14, 1997	17.63	18.25	17.63	18.25
2195	NYSE	KT	Thu, Nov 13, 1997	17.75	17.75	17.75	17.75
2194	NYSE	KT	Wed, Nov 12, 1997	17.94	18.00	17.94	18.00
2193	NYSE	KT	Tue, Nov 11, 1997	17.50	18.00	17.50	18.00
2192	NYSE	KT	Mon, Nov 10, 1997	18.13	18.13	17.50	17.50
2191	NYSE	KT	Fri, Nov 7, 1997	18.38	18.38	18.00	18.13
2190	NYSE	KT	Thu, Nov 6, 1997	18.88	18.88	18.63	18.63
2189	NYSE	KT	Wed, Nov 5, 1997	18.63	18.94	18.63	18.94
2188	NYSE	KT	Tue, Nov 4, 1997	18.69	18.75	18.63	18.75
2187	NYSE	KT	Mon, Nov 3, 1997	19.00	19.00	18.81	18.81
2186	NYSE	KT	Fri, Oct 31, 1997	18.63	18.75	18.31	18.75
2185	NYSE	KT	Thu, Oct 30, 1997	18.50	18.63	18.25	18.56
2184	NYSE	KT	Wed, Oct 29, 1997	18.44	18.63	18.38	18.63
2183	NYSE	KT	Tue, Oct 28, 1997	17.94	18.50	17.94	18.50
2182	NYSE	KT	Mon, Oct 27, 1997	18.38	18.38	18.38	18.38
2181	NYSE	KT	Fri, Oct 24, 1997	18.63	18.63	18.50	18.50
2180	NYSE	KT	Thu, Oct 23, 1997	18.63	18.63	18.25	18.38
2179	NYSE	KT	Wed, Oct 22, 1997	18.56	18.75	18.38	18.75
2178	NYSE	KT	Tue, Oct 21, 1997	18.25	18.50	18.25	18.50
2177	NYSE	KT	Mon, Oct 20, 1997	18.13	18.31	18.00	18.31
2176	NYSE	KT	Fri, Oct 17, 1997	18.06	18.25	18.00	18.25
2175	NYSE	KT	Thu, Oct 16, 1997	18.25	18.38	18.00	18.25
2174	NYSE	KT	Wed, Oct 15, 1997	18.69	18.69	18.50	18.50
2173	NYSE	KT	Tue, Oct 14, 1997	18.81	18.81	18.75	18.75
2172	NYSE	KT	Mon, Oct 13, 1997	19.00	19.06	18.88	18.94
2171	NYSE	KT	Fri, Oct 10, 1997	19.06	19.06	19.06	19.06
2170	NYSE	KT	Thu, Oct 9, 1997	19.25	19.25	19.00	19.06
2169	NYSE	KT	Wed, Oct 8, 1997	19.25	19.44	19.13	19.25
2168	NYSE	KT	Tue, Oct 7, 1997	19.00	19.13	19.00	19.13
2167	NYSE	KT	Mon, Oct 6, 1997	19.38	19.38	19.06	19.06
2166	NYSE	KT	Fri, Oct 3, 1997	18.31	19.38	18.31	19.38
2165	NYSE	KT	Thu, Oct 2, 1997	18.00	18.19	18.00	18.19
2164	NYSE	KT	Wed, Oct 1, 1997	17.94	17.94	17.88	17.94
2163	NYSE	KT	Tue, Sep 30, 1997	17.88	18.13	17.88	18.00
2162	NYSE	KT	Mon, Sep 29, 1997	18.13	18.13	17.88	17.88
2161	NYSE	KT	Fri, Sep 26, 1997	17.50	18.00	17.50	18.00
2160	NYSE	KT	Thu, Sep 25, 1997	17.13	17.25	17.13	17.25
2159	NYSE	KT	Wed, Sep 24, 1997	17.00	17.25	17.00	17.19
2158	NYSE	KT	Tue, Sep 23, 1997	17.00	17.13	17.00	17.00
2157	NYSE	KT	Mon, Sep 22, 1997	17.25	17.25	17.00	17.13
2156	NYSE	KT	Fri, Sep 19, 1997	16.75	17.25	16.75	17.19
2155	NYSE	KT	Thu, Sep 18, 1997	17.19	17.25	17.00	17.00
2154	NYSE	KT	Wed, Sep 17, 1997	17.31	17.31	17.13	17.25
2153	NYSE	KT	Tue, Sep 16, 1997	17.50	17.50	17.38	17.38
2152	NYSE	KT	Mon, Sep 15, 1997	17.56	17.81	17.50	17.50
2151	NYSE	KT	Fri, Sep 12, 1997	17.75	17.75	17.38	17.38
2150	NYSE	KT	Thu, Sep 11, 1997	17.88	17.88	17.63	17.63
2149	NYSE	KT	Wed, Sep 10, 1997	17.88	17.88	17.81	17.88
2148	NYSE	KT	Tue, Sep 9, 1997	17.69	17.69	17.63	17.63
2147	NYSE	KT	Mon, Sep 8, 1997	17.75	17.75	17.50	17.69
2146	NYSE	KT	Fri, Sep 5, 1997	17.63	17.75	17.50	17.75
2145	NYSE	KT	Wed, Sep 3, 1997	17.38	17.50	17.38	17.50
2144	NYSE	KT	Tue, Sep 2, 1997	17.44	17.56	17.44	17.44
2143	NYSE	KT	Fri, Aug 29, 1997	16.94	17.38	16.94	17.38
2142	NYSE	KT	Thu, Aug 28, 1997	17.00	17.00	16.88	16.94
2141	NYSE	KT	Wed, Aug 27, 1997	17.06	17.06	16.88	17.00
2140	NYSE	KT	Tue, Aug 26, 1997	17.06	17.06	17.00	17.00
2139	NYSE	KT	Mon, Aug 25, 1997	17.13	17.13	17.00	17.06
2138	NYSE	KT	Fri, Aug 22, 1997	17.06	17.13	17.00	17.00
2137	NYSE	KT	Thu, Aug 21, 1997	17.25	17.25	17.13	17.13
2136	NYSE	KT	Wed, Aug 20, 1997	17.13	17.13	17.00	17.00
2135	NYSE	KT	Tue, Aug 19, 1997	17.19	17.25	17.06	17.06
2134	NYSE	KT	Mon, Aug 18, 1997	17.13	17.13	17.00	17.06
2133	NYSE	KT	Fri, Aug 15, 1997	17.13	17.19	17.06	17.13
2132	NYSE	KT	Thu, Aug 14, 1997	17.00	17.13	16.88	17.00
2131	NYSE	KT	Wed, Aug 13, 1997	16.50	17.00	16.38	17.00
2130	NYSE	KT	Tue, Aug 12, 1997	16.75	17.13	16.63	16.75
2129	NYSE	KT	Mon, Aug 11, 1997	16.38	16.75	16.25	16.75
2128	NYSE	KT	Fri, Aug 8, 1997	16.25	16.56	16.25	16.31
2127	NYSE	KT	Thu, Aug 7, 1997	15.25	16.25	15.25	16.25
2126	NYSE	KT	Wed, Aug 6, 1997	15.00	15.50	15.00	15.25
2125	NYSE	KT	Tue, Aug 5, 1997	15.00	15.00	14.88	15.00
2124	NYSE	KT	Mon, Aug 4, 1997	15.13	15.31	14.75	14.94
2123	NYSE	KT	Fri, Aug 1, 1997	15.25	15.25	15.06	15.19
2122	NYSE	KT	Thu, Jul 31, 1997	15.13	15.25	15.13	15.25
2121	NYSE	KT	Wed, Jul 30, 1997	15.19	15.19	15.00	15.06
2120	NYSE	KT	Tue, Jul 29, 1997	15.50	15.50	15.13	15.13
2119	NYSE	KT	Mon, Jul 28, 1997	15.50	15.50	15.50	15.50
2118	NYSE	KT	Thu, Jul 24, 1997	16.00	16.00	15.38	15.44
2117	NYSE	KT	Wed, Jul 23, 1997	15.50	16.00	15.50	15.75
2116	NYSE	KT	Tue, Jul 22, 1997	15.00	15.25	14.75	15.25
2115	NYSE	KT	Mon, Jul 21, 1997	15.13	15.13	14.88	14.94
2114	NYSE	KT	Fri, Jul 18, 1997	15.38	15.63	15.13	15.25
2113	NYSE	KT	Thu, Jul 17, 1997	15.63	15.75	15.38	15.38
2112	NYSE	KT	Wed, Jul 16, 1997	15.63	15.88	15.63	15.88
2111	NYSE	KT	Tue, Jul 15, 1997	15.81	15.94	15.63	15.63
2110	NYSE	KT	Mon, Jul 14, 1997	15.81	16.13	15.81	15.88
2109	NYSE	KT	Fri, Jul 11, 1997	15.81	15.81	15.69	15.69
2108	NYSE	KT	Thu, Jul 10, 1997	15.75	16.00	15.75	15.88
2107	NYSE	KT	Wed, Jul 9, 1997	16.00	16.00	15.75	15.75
2106	NYSE	KT	Tue, Jul 8, 1997	16.00	16.19	15.88	16.13
2105	NYSE	KT	Mon, Jul 7, 1997	15.94	16.25	15.88	16.25
2104	NYSE	KT	Thu, Jul 3, 1997	15.75	16.00	15.50	16.00
2103	NYSE	KT	Wed, Jul 2, 1997	15.13	15.75	15.06	15.75
2102	NYSE	KT	Tue, Jul 1, 1997	15.06	15.25	14.88	15.00
2101	NYSE	KT	Mon, Jun 30, 1997	15.00	15.38	14.75	14.94
2100	NYSE	KT	Fri, Jun 27, 1997	14.63	15.13	14.50	15.13
2099	NYSE	KT	Thu, Jun 26, 1997	15.25	15.25	14.50	14.50
2098	NYSE	KT	Wed, Jun 25, 1997	15.75	15.75	15.25	15.25
2097	NYSE	KT	Tue, Jun 24, 1997	16.00	16.00	15.88	16.00
2096	NYSE	KT	Mon, Jun 23, 1997	16.00	16.13	16.00	16.00
2095	NYSE	KT	Fri, Jun 20, 1997	16.63	16.75	16.13	16.13
2094	NYSE	KT	Thu, Jun 19, 1997	16.75	17.00	16.75	16.75
2093	NYSE	KT	Wed, Jun 18, 1997	16.50	16.50	16.25	16.50
2092	NYSE	KT	Tue, Jun 17, 1997	16.75	16.75	16.63	16.63
2091	NYSE	KT	Mon, Jun 16, 1997	17.13	17.25	16.88	16.88
2090	NYSE	KT	Fri, Jun 13, 1997	16.88	17.25	16.63	17.25
2089	NYSE	KT	Thu, Jun 12, 1997	16.38	17.25	16.38	16.75
2088	NYSE	KT	Tue, Jun 10, 1997	16.50	16.50	16.38	16.38
2087	NYSE	KT	Mon, Jun 9, 1997	16.50	16.50	16.38	16.38
2086	NYSE	KT	Fri, Jun 6, 1997	16.50	16.50	16.38	16.38
2085	NYSE	KT	Thu, Jun 5, 1997	16.25	16.25	16.25	16.25
2084	NYSE	KT	Wed, Jun 4, 1997	16.25	16.25	16.25	16.25
2083	NYSE	KT	Tue, Jun 3, 1997	16.00	16.25	16.00	16.25
2082	NYSE	KT	Mon, Jun 2, 1997	15.88	15.88	15.75	15.75
2081	NYSE	KT	Fri, May 30, 1997	15.75	15.75	15.50	15.50
2080	NYSE	KT	Thu, May 29, 1997	15.88	15.88	15.75	15.75
2079	NYSE	KT	Wed, May 28, 1997	16.00	16.00	15.88	15.88
2078	NYSE	KT	Tue, May 27, 1997	16.25	16.25	16.13	16.13
2077	NYSE	KT	Fri, May 23, 1997	16.13	16.50	16.13	16.50
2076	NYSE	KT	Thu, May 22, 1997	16.00	16.00	16.00	16.00
2075	NYSE	KT	Wed, May 21, 1997	16.13	16.25	16.00	16.00
2074	NYSE	KT	Tue, May 20, 1997	16.00	16.13	16.00	16.13
2073	NYSE	KT	Mon, May 19, 1997	16.13	16.13	16.00	16.00
2072	NYSE	KT	Fri, May 16, 1997	16.25	16.38	16.13	16.13
2071	NYSE	KT	Thu, May 15, 1997	16.25	16.25	16.25	16.25
2070	NYSE	KT	Wed, May 14, 1997	17.00	17.00	16.38	16.38
2069	NYSE	KT	Tue, May 13, 1997	16.75	16.75	16.75	16.75
2068	NYSE	KT	Mon, May 12, 1997	17.00	17.00	16.75	16.88
2067	NYSE	KT	Fri, May 9, 1997	17.00	17.00	16.75	16.75
2066	NYSE	KT	Thu, May 8, 1997	17.13	17.25	17.00	17.13
2065	NYSE	KT	Wed, May 7, 1997	17.50	17.50	17.25	17.25
2064	NYSE	KT	Tue, May 6, 1997	17.00	17.75	16.88	17.25
2063	NYSE	KT	Mon, May 5, 1997	16.88	17.13	16.88	17.13
2062	NYSE	KT	Fri, May 2, 1997	16.88	17.00	16.88	17.00
2061	NYSE	KT	Thu, May 1, 1997	16.38	17.00	16.38	16.88
2060	NYSE	KT	Wed, Apr 30, 1997	16.38	16.50	16.38	16.38
2059	NYSE	KT	Tue, Apr 29, 1997	16.38	16.38	16.25	16.38
2058	NYSE	KT	Mon, Apr 28, 1997	16.63	16.63	16.25	16.50
2057	NYSE	KT	Fri, Apr 25, 1997	16.63	16.75	16.63	16.63
2056	NYSE	KT	Thu, Apr 24, 1997	16.75	16.88	16.63	16.63
2055	NYSE	KT	Wed, Apr 23, 1997	16.38	17.00	16.25	16.63
2054	NYSE	KT	Tue, Apr 22, 1997	16.25	16.50	16.25	16.50
2053	NYSE	KT	Mon, Apr 21, 1997	16.13	16.13	16.00	16.00
2052	NYSE	KT	Fri, Apr 18, 1997	16.00	16.13	16.00	16.13
2051	NYSE	KT	Thu, Apr 17, 1997	15.88	16.00	15.88	16.00
2050	NYSE	KT	Wed, Apr 16, 1997	16.00	16.00	15.88	16.00
2049	NYSE	KT	Tue, Apr 15, 1997	15.75	15.88	15.75	15.88
2048	NYSE	KT	Mon, Apr 14, 1997	15.25	15.63	15.25	15.63
2047	NYSE	KT	Fri, Apr 11, 1997	15.38	15.50	15.38	15.50
2046	NYSE	KT	Thu, Apr 10, 1997	15.50	15.50	15.38	15.38
2045	NYSE	KT	Wed, Apr 9, 1997	15.63	15.75	15.63	15.63
2044	NYSE	KT	Tue, Apr 8, 1997	15.50	15.75	15.50	15.75
2043	NYSE	KT	Mon, Apr 7, 1997	15.50	15.50	15.50	15.50
2042	NYSE	KT	Fri, Apr 4, 1997	15.38	15.63	15.38	15.63
2041	NYSE	KT	Thu, Apr 3, 1997	15.50	15.50	15.38	15.50
2040	NYSE	KT	Wed, Apr 2, 1997	15.63	15.63	15.63	15.63
2039	NYSE	KT	Tue, Apr 1, 1997	15.63	15.75	15.63	15.75
2038	NYSE	KT	Mon, Mar 31, 1997	15.63	15.63	15.63	15.63
2037	NYSE	KT	Thu, Mar 27, 1997	15.50	15.50	15.50	15.50
2036	NYSE	KT	Wed, Mar 26, 1997	15.38	15.38	15.38	15.38
2035	NYSE	KT	Tue, Mar 25, 1997	15.25	15.38	15.25	15.38
2034	NYSE	KT	Mon, Mar 24, 1997	15.38	15.38	15.38	15.38
2033	NYSE	KT	Fri, Mar 21, 1997	15.38	15.63	15.38	15.38
2032	NYSE	KT	Wed, Mar 19, 1997	15.50	15.50	15.38	15.38
2031	NYSE	KT	Tue, Mar 18, 1997	15.38	15.50	15.38	15.50
2030	NYSE	KT	Mon, Mar 17, 1997	15.50	15.50	15.38	15.38
2029	NYSE	KT	Fri, Mar 14, 1997	15.75	15.88	15.63	15.63
2028	NYSE	KT	Thu, Mar 13, 1997	16.00	16.13	16.00	16.00
2027	NYSE	KT	Wed, Mar 12, 1997	16.00	16.25	16.00	16.00
2026	NYSE	KT	Tue, Mar 11, 1997	15.63	16.00	15.63	16.00
2025	NYSE	KT	Mon, Mar 10, 1997	15.13	15.50	15.13	15.50
2024	NYSE	KT	Fri, Mar 7, 1997	15.13	15.38	15.13	15.13
2023	NYSE	KT	Thu, Mar 6, 1997	14.38	15.25	14.38	15.25
2022	NYSE	KT	Wed, Mar 5, 1997	14.25	14.63	14.25	14.50
2021	NYSE	KT	Tue, Mar 4, 1997	14.00	14.38	14.00	14.38
2020	NYSE	KT	Mon, Mar 3, 1997	14.00	14.00	13.88	14.00
2019	NYSE	KT	Fri, Feb 28, 1997	13.88	13.88	13.88	13.88
2018	NYSE	KT	Thu, Feb 27, 1997	13.88	14.13	13.88	14.00
2017	NYSE	KT	Wed, Feb 26, 1997	14.00	14.00	13.50	13.63
2016	NYSE	KT	Tue, Feb 25, 1997	14.00	14.13	13.88	13.88
2015	NYSE	KT	Mon, Feb 24, 1997	13.75	13.88	13.75	13.88
2014	NYSE	KT	Fri, Feb 21, 1997	13.63	13.75	13.50	13.75
2013	NYSE	KT	Thu, Feb 20, 1997	13.88	13.88	13.50	13.50
2012	NYSE	KT	Wed, Feb 19, 1997	14.00	14.00	13.88	13.88
2011	NYSE	KT	Tue, Feb 18, 1997	14.13	14.25	13.88	13.88
2010	NYSE	KT	Fri, Feb 14, 1997	14.75	14.75	14.38	14.38
2009	NYSE	KT	Thu, Feb 13, 1997	14.50	15.00	14.38	14.88
2008	NYSE	KT	Wed, Feb 12, 1997	14.25	14.75	14.25	14.63
2007	NYSE	KT	Tue, Feb 11, 1997	14.25	14.38	14.13	14.25
2006	NYSE	KT	Mon, Feb 10, 1997	14.13	14.13	14.13	14.13
2005	NYSE	KT	Fri, Feb 7, 1997	14.13	14.25	14.13	14.13
2004	NYSE	KT	Thu, Feb 6, 1997	14.13	14.13	14.00	14.00
2003	NYSE	KT	Wed, Feb 5, 1997	14.25	14.25	14.13	14.13
2002	NYSE	KT	Tue, Feb 4, 1997	14.38	14.38	14.25	14.25
2001	NYSE	KT	Mon, Feb 3, 1997	14.38	14.38	14.25	14.25
2000	NYSE	KT	Fri, Jan 31, 1997	14.25	14.38	14.25	14.25
1999	NYSE	KT	Thu, Jan 30, 1997	14.38	14.38	14.25	14.38
1998	NYSE	KT	Wed, Jan 29, 1997	14.38	14.38	14.38	14.38
1997	NYSE	KT	Tue, Jan 28, 1997	14.38	14.50	14.38	14.50
1996	NYSE	KT	Mon, Jan 27, 1997	14.38	14.50	14.38	14.50
1995	NYSE	KT	Fri, Jan 24, 1997	14.38	14.38	14.38	14.38
1994	NYSE	KT	Thu, Jan 23, 1997	14.63	14.63	14.38	14.38
1993	NYSE	KT	Wed, Jan 22, 1997	14.38	14.38	14.38	14.38
1992	NYSE	KT	Tue, Jan 21, 1997	14.25	14.38	14.25	14.25
1991	NYSE	KT	Mon, Jan 20, 1997	14.25	14.50	14.25	14.25
1990	NYSE	KT	Fri, Jan 17, 1997	14.00	14.13	13.88	14.13
1989	NYSE	KT	Thu, Jan 16, 1997	14.00	14.00	14.00	14.00
1988	NYSE	KT	Wed, Jan 15, 1997	13.88	14.13	13.88	14.00
1987	NYSE	KT	Tue, Jan 14, 1997	13.75	14.00	13.75	14.00
1986	NYSE	KT	Mon, Jan 13, 1997	14.13	14.13	13.63	13.75
1985	NYSE	KT	Fri, Jan 10, 1997	14.13	14.13	13.88	14.13
1984	NYSE	KT	Thu, Jan 9, 1997	14.38	14.38	14.25	14.38
1983	NYSE	KT	Wed, Jan 8, 1997	14.38	14.38	14.31	14.38
1982	NYSE	KT	Tue, Jan 7, 1997	14.38	14.50	14.38	14.38
1981	NYSE	KT	Mon, Jan 6, 1997	14.63	14.75	14.50	14.50
1980	NYSE	KT	Fri, Jan 3, 1997	14.63	14.75	14.63	14.75
1979	NYSE	KT	Thu, Jan 2, 1997	14.50	14.75	14.50	14.63
1978	NYSE	KT	Tue, Dec 31, 1996	14.63	14.63	14.50	14.50
1977	NYSE	KT	Mon, Dec 30, 1996	14.75	14.75	14.75	14.75
1976	NYSE	KT	Fri, Dec 27, 1996	14.75	14.88	14.75	14.75
1975	NYSE	KT	Thu, Dec 26, 1996	14.75	14.88	14.75	14.75
1974	NYSE	KT	Tue, Dec 24, 1996	14.88	14.88	14.88	14.88
1973	NYSE	KT	Mon, Dec 23, 1996	14.50	14.88	14.50	14.75
1972	NYSE	KT	Fri, Dec 20, 1996	13.63	14.50	13.63	14.50
1971	NYSE	KT	Thu, Dec 19, 1996	13.50	13.63	13.50	13.50
1970	NYSE	KT	Wed, Dec 18, 1996	13.63	13.88	13.50	13.50
1969	NYSE	KT	Tue, Dec 17, 1996	13.75	13.88	13.63	13.75
1968	NYSE	KT	Mon, Dec 16, 1996	13.50	13.88	13.50	13.75
1967	NYSE	KT	Fri, Dec 13, 1996	13.13	13.25	13.13	13.13
1966	NYSE	KT	Thu, Dec 12, 1996	13.25	13.25	13.00	13.00
1965	NYSE	KT	Wed, Dec 11, 1996	13.50	13.50	13.25	13.25
1964	NYSE	KT	Tue, Dec 10, 1996	13.50	13.88	13.50	13.63
1963	NYSE	KT	Mon, Dec 9, 1996	13.25	13.38	13.00	13.38
1962	NYSE	KT	Fri, Dec 6, 1996	13.63	13.63	13.13	13.13
1961	NYSE	KT	Thu, Dec 5, 1996	13.75	13.75	13.50	13.75
1960	NYSE	KT	Wed, Dec 4, 1996	13.75	14.00	13.75	13.88
1959	NYSE	KT	Tue, Dec 3, 1996	13.63	13.75	13.63	13.75
1958	NYSE	KT	Mon, Dec 2, 1996	13.75	13.75	13.50	13.50
1957	NYSE	KT	Fri, Nov 29, 1996	13.63	13.88	13.63	13.88
1956	NYSE	KT	Wed, Nov 27, 1996	13.50	14.00	13.50	13.63
1955	NYSE	KT	Tue, Nov 26, 1996	13.38	13.75	13.25	13.63
1954	NYSE	KT	Mon, Nov 25, 1996	13.00	13.13	13.00	13.13
1953	NYSE	KT	Fri, Nov 22, 1996	13.00	13.38	12.88	13.13
1952	NYSE	KT	Thu, Nov 21, 1996	12.75	12.88	12.75	12.88
1951	NYSE	KT	Wed, Nov 20, 1996	12.88	13.13	12.63	12.88
1950	NYSE	KT	Tue, Nov 19, 1996	12.50	13.00	12.50	12.88
1949	NYSE	KT	Mon, Nov 18, 1996	12.00	12.38	12.00	12.38
1948	NYSE	KT	Fri, Nov 15, 1996	12.25	12.25	11.75	11.88
1947	NYSE	KT	Thu, Nov 14, 1996	11.63	12.13	11.63	12.13
1946	NYSE	KT	Wed, Nov 13, 1996	11.63	11.88	11.63	11.75
1945	NYSE	KT	Tue, Nov 12, 1996	11.63	11.63	11.50	11.50
1944	NYSE	KT	Mon, Nov 11, 1996	11.38	11.50	11.13	11.50
1943	NYSE	KT	Fri, Nov 8, 1996	11.63	11.63	11.13	11.38
1942	NYSE	KT	Thu, Nov 7, 1996	11.88	12.13	11.75	11.75
1941	NYSE	KT	Wed, Nov 6, 1996	11.25	12.00	11.25	12.00
1940	NYSE	KT	Tue, Nov 5, 1996	11.63	11.75	11.13	11.13
1939	NYSE	KT	Mon, Nov 4, 1996	11.75	12.13	11.63	11.75
1938	NYSE	KT	Fri, Nov 1, 1996	11.75	11.88	11.63	11.63
1937	NYSE	KT	Thu, Oct 31, 1996	11.63	11.63	11.63	11.63
1936	NYSE	KT	Wed, Oct 30, 1996	11.13	12.00	11.13	11.75
1935	NYSE	KT	Tue, Oct 29, 1996	10.88	11.13	10.88	11.13
1934	NYSE	KT	Mon, Oct 28, 1996	10.88	10.88	10.88	10.88
1933	NYSE	KT	Fri, Oct 25, 1996	11.13	11.13	10.88	11.00
1932	NYSE	KT	Thu, Oct 24, 1996	11.00	11.00	10.88	11.00
1931	NYSE	KT	Wed, Oct 23, 1996	10.63	11.13	10.63	11.00
1930	NYSE	KT	Tue, Oct 22, 1996	10.63	10.88	10.63	10.88
1929	NYSE	KT	Mon, Oct 21, 1996	11.13	11.13	11.13	11.13
1928	NYSE	KT	Fri, Oct 18, 1996	11.00	11.50	11.00	11.38
1927	NYSE	KT	Thu, Oct 17, 1996	11.00	11.13	11.00	11.13
1926	NYSE	KT	Wed, Oct 16, 1996	10.88	10.88	10.75	10.88
1925	NYSE	KT	Tue, Oct 15, 1996	11.38	11.50	11.00	11.00
1924	NYSE	KT	Mon, Oct 14, 1996	11.25	11.38	11.25	11.38
1923	NYSE	KT	Fri, Oct 11, 1996	11.38	11.50	11.38	11.38
1922	NYSE	KT	Thu, Oct 10, 1996	11.38	11.38	11.38	11.38
1921	NYSE	KT	Wed, Oct 9, 1996	11.38	11.50	11.38	11.50
1920	NYSE	KT	Tue, Oct 8, 1996	11.25	11.50	11.25	11.50
1919	NYSE	KT	Mon, Oct 7, 1996	10.88	11.25	10.75	11.25
1918	NYSE	KT	Fri, Oct 4, 1996	10.88	11.00	10.75	10.75
1917	NYSE	KT	Thu, Oct 3, 1996	11.00	11.00	10.75	10.75
1916	NYSE	KT	Wed, Oct 2, 1996	10.88	11.00	10.75	10.88
1915	NYSE	KT	Tue, Oct 1, 1996	10.88	10.88	10.75	10.88
1914	NYSE	KT	Mon, Sep 30, 1996	10.88	11.13	10.75	10.88
1913	NYSE	KT	Fri, Sep 27, 1996	10.88	11.00	10.88	11.00
1912	NYSE	KT	Thu, Sep 26, 1996	11.38	11.38	10.88	11.00
1911	NYSE	KT	Wed, Sep 25, 1996	11.63	11.75	11.50	11.50
1910	NYSE	KT	Tue, Sep 24, 1996	12.00	12.00	11.88	11.88
1909	NYSE	KT	Mon, Sep 23, 1996	12.13	12.13	12.00	12.00
1908	NYSE	KT	Fri, Sep 20, 1996	12.13	12.38	12.00	12.38
1907	NYSE	KT	Thu, Sep 19, 1996	12.00	12.25	12.00	12.13
1906	NYSE	KT	Wed, Sep 18, 1996	12.00	12.00	12.00	12.00
1905	NYSE	KT	Tue, Sep 17, 1996	12.25	12.25	12.00	12.00
1904	NYSE	KT	Mon, Sep 16, 1996	12.38	12.50	12.38	12.38
1903	NYSE	KT	Fri, Sep 13, 1996	12.25	12.25	12.13	12.13
1902	NYSE	KT	Thu, Sep 12, 1996	12.38	12.50	12.38	12.38
1901	NYSE	KT	Wed, Sep 11, 1996	12.50	12.50	12.25	12.25
1900	NYSE	KT	Tue, Sep 10, 1996	12.63	12.63	12.63	12.63
1899	NYSE	KT	Mon, Sep 9, 1996	12.63	12.75	12.63	12.75
1898	NYSE	KT	Fri, Sep 6, 1996	12.25	12.50	12.25	12.50
1897	NYSE	KT	Thu, Sep 5, 1996	12.13	12.13	12.13	12.13
1896	NYSE	KT	Wed, Sep 4, 1996	12.50	12.50	12.13	12.13
1895	NYSE	KT	Tue, Sep 3, 1996	12.63	12.75	12.63	12.63
1894	NYSE	KT	Fri, Aug 30, 1996	12.50	12.50	12.38	12.50
1893	NYSE	KT	Thu, Aug 29, 1996	12.25	12.38	12.25	12.38
1892	NYSE	KT	Wed, Aug 28, 1996	12.25	12.38	12.25	12.38
1891	NYSE	KT	Tue, Aug 27, 1996	12.38	12.38	12.25	12.25
1890	NYSE	KT	Mon, Aug 26, 1996	12.13	12.25	11.88	12.25
1889	NYSE	KT	Fri, Aug 23, 1996	12.25	12.25	12.00	12.00
1888	NYSE	KT	Thu, Aug 22, 1996	12.13	12.38	12.13	12.38
1887	NYSE	KT	Wed, Aug 21, 1996	12.25	12.25	12.25	12.25
1886	NYSE	KT	Tue, Aug 20, 1996	12.50	12.50	12.38	12.38
1885	NYSE	KT	Mon, Aug 19, 1996	12.50	12.50	12.50	12.50
1884	NYSE	KT	Fri, Aug 16, 1996	12.25	12.75	12.25	12.75
1883	NYSE	KT	Thu, Aug 15, 1996	12.13	12.38	12.13	12.38
1882	NYSE	KT	Wed, Aug 14, 1996	12.50	12.75	12.00	12.13
1881	NYSE	KT	Tue, Aug 13, 1996	12.75	12.88	12.63	12.63
1880	NYSE	KT	Mon, Aug 12, 1996	12.75	12.88	12.75	12.88
1879	NYSE	KT	Fri, Aug 9, 1996	13.00	13.00	12.88	12.88
1878	NYSE	KT	Thu, Aug 8, 1996	12.88	12.88	12.88	12.88
1877	NYSE	KT	Wed, Aug 7, 1996	12.63	13.00	12.63	13.00
1876	NYSE	KT	Tue, Aug 6, 1996	12.25	12.50	12.25	12.38
1875	NYSE	KT	Mon, Aug 5, 1996	12.38	12.38	12.13	12.13
1874	NYSE	KT	Fri, Aug 2, 1996	12.75	12.75	12.50	12.50
1873	NYSE	KT	Wed, Jul 31, 1996	12.88	12.88	12.88	12.88
1872	NYSE	KT	Tue, Jul 30, 1996	12.75	12.75	12.63	12.75
1871	NYSE	KT	Mon, Jul 29, 1996	12.75	12.75	12.63	12.75
1870	NYSE	KT	Fri, Jul 26, 1996	12.88	13.00	12.88	13.00
1869	NYSE	KT	Thu, Jul 25, 1996	12.50	13.00	12.50	12.75
1868	NYSE	KT	Wed, Jul 24, 1996	13.00	13.00	12.13	12.25
1867	NYSE	KT	Tue, Jul 23, 1996	13.38	13.50	13.38	13.50
1866	NYSE	KT	Mon, Jul 22, 1996	13.88	13.88	13.38	13.38
1865	NYSE	KT	Fri, Jul 19, 1996	13.75	14.00	13.50	14.00
1864	NYSE	KT	Thu, Jul 18, 1996	13.25	13.88	13.25	13.88
1863	NYSE	KT	Wed, Jul 17, 1996	12.63	13.25	12.63	13.13
1862	NYSE	KT	Tue, Jul 16, 1996	13.00	13.00	12.00	12.50
1861	NYSE	KT	Mon, Jul 15, 1996	14.13	14.13	13.00	13.25
1860	NYSE	KT	Fri, Jul 12, 1996	14.00	14.13	14.00	14.00
1859	NYSE	KT	Thu, Jul 11, 1996	14.38	14.38	14.13	14.13
1858	NYSE	KT	Wed, Jul 10, 1996	14.25	14.50	14.25	14.38
1857	NYSE	KT	Tue, Jul 9, 1996	14.63	14.75	14.38	14.38
1856	NYSE	KT	Mon, Jul 8, 1996	14.38	14.75	14.38	14.50
1855	NYSE	KT	Fri, Jul 5, 1996	14.50	14.75	14.50	14.50
1854	NYSE	KT	Wed, Jul 3, 1996	14.38	14.63	14.38	14.63
1853	NYSE	KT	Tue, Jul 2, 1996	14.13	14.38	14.13	14.38
1852	NYSE	KT	Mon, Jul 1, 1996	14.88	14.88	14.13	14.25
1851	NYSE	KT	Fri, Jun 28, 1996	15.00	15.00	14.88	15.00
1850	NYSE	KT	Thu, Jun 27, 1996	14.75	15.00	14.63	15.00
1849	NYSE	KT	Wed, Jun 26, 1996	14.75	14.88	14.63	14.88
1848	NYSE	KT	Tue, Jun 25, 1996	14.75	15.00	14.75	15.00
1847	NYSE	KT	Mon, Jun 24, 1996	14.88	15.00	14.88	15.00
1846	NYSE	KT	Fri, Jun 21, 1996	14.88	14.88	14.25	14.75
1845	NYSE	KT	Thu, Jun 20, 1996	14.88	15.13	14.88	14.88
1844	NYSE	KT	Wed, Jun 19, 1996	14.88	15.13	14.75	15.13
1843	NYSE	KT	Tue, Jun 18, 1996	14.13	15.00	14.13	14.88
1842	NYSE	KT	Mon, Jun 17, 1996	14.63	14.63	14.00	14.00
1841	NYSE	KT	Fri, Jun 14, 1996	14.63	14.88	14.63	14.75
1840	NYSE	KT	Thu, Jun 13, 1996	14.50	14.88	14.50	14.75
1839	NYSE	KT	Wed, Jun 12, 1996	14.75	14.75	14.63	14.63
1838	NYSE	KT	Tue, Jun 11, 1996	14.75	14.75	14.63	14.63
1837	NYSE	KT	Mon, Jun 10, 1996	14.88	14.88	14.63	14.88
1836	NYSE	KT	Fri, Jun 7, 1996	14.88	15.00	14.88	15.00
1835	NYSE	KT	Thu, Jun 6, 1996	15.25	15.25	14.75	15.00
1834	NYSE	KT	Wed, Jun 5, 1996	15.00	15.38	15.00	15.13
1833	NYSE	KT	Tue, Jun 4, 1996	14.75	14.88	14.63	14.88
1832	NYSE	KT	Mon, Jun 3, 1996	15.00	15.00	14.75	14.75
1831	NYSE	KT	Fri, May 31, 1996	14.63	15.13	14.63	15.00
1830	NYSE	KT	Thu, May 30, 1996	13.88	14.63	13.88	14.63
1829	NYSE	KT	Wed, May 29, 1996	14.00	14.00	13.63	14.00
1828	NYSE	KT	Tue, May 28, 1996	13.88	14.38	13.88	14.00
1827	NYSE	KT	Fri, May 24, 1996	13.88	14.00	13.88	14.00
1826	NYSE	KT	Thu, May 23, 1996	13.63	14.00	13.63	14.00
1825	NYSE	KT	Wed, May 22, 1996	13.75	13.88	13.63	13.75
1824	NYSE	KT	Tue, May 21, 1996	13.75	13.88	13.75	13.88
1823	NYSE	KT	Mon, May 20, 1996	13.50	13.88	13.25	13.88
1822	NYSE	KT	Fri, May 17, 1996	13.88	13.88	13.63	13.75
1821	NYSE	KT	Thu, May 16, 1996	13.75	13.88	13.75	13.88
1820	NYSE	KT	Wed, May 15, 1996	13.88	13.88	13.75	13.75
1819	NYSE	KT	Tue, May 14, 1996	13.88	13.88	13.63	13.88
1818	NYSE	KT	Mon, May 13, 1996	13.88	13.88	13.75	13.88
1817	NYSE	KT	Fri, May 10, 1996	13.75	13.88	13.75	13.88
1816	NYSE	KT	Thu, May 9, 1996	13.75	13.88	13.50	13.50
1815	NYSE	KT	Wed, May 8, 1996	13.75	13.88	13.50	13.75
1814	NYSE	KT	Tue, May 7, 1996	13.88	13.88	13.75	13.75
1813	NYSE	KT	Mon, May 6, 1996	13.88	13.88	13.75	13.88
1812	NYSE	KT	Fri, May 3, 1996	13.50	13.75	13.38	13.75
1811	NYSE	KT	Thu, May 2, 1996	13.50	13.75	13.50	13.63
1810	NYSE	KT	Wed, May 1, 1996	13.75	13.88	13.63	13.63
1809	NYSE	KT	Tue, Apr 30, 1996	13.38	13.63	13.13	13.63
1808	NYSE	KT	Mon, Apr 29, 1996	13.00	13.13	12.75	13.00
1807	NYSE	KT	Fri, Apr 26, 1996	12.63	13.00	12.63	12.88
1806	NYSE	KT	Thu, Apr 25, 1996	12.50	12.63	12.38	12.50
1805	NYSE	KT	Wed, Apr 24, 1996	12.75	13.00	12.63	12.63
1804	NYSE	KT	Tue, Apr 23, 1996	13.13	13.13	12.88	12.88
1803	NYSE	KT	Mon, Apr 22, 1996	13.63	13.63	13.13	13.13
1802	NYSE	KT	Fri, Apr 19, 1996	13.50	13.75	13.50	13.75
1801	NYSE	KT	Thu, Apr 18, 1996	13.63	13.63	13.63	13.63
1800	NYSE	KT	Wed, Apr 17, 1996	13.63	13.75	13.63	13.75
1799	NYSE	KT	Tue, Apr 16, 1996	13.63	13.69	13.63	13.63
1798	NYSE	KT	Mon, Apr 15, 1996	13.25	13.63	13.25	13.63
1797	NYSE	KT	Fri, Apr 12, 1996	13.00	13.38	13.00	13.38
1796	NYSE	KT	Thu, Apr 11, 1996	13.25	13.25	13.00	13.00
1795	NYSE	KT	Wed, Apr 10, 1996	13.38	13.63	12.88	13.38
1794	NYSE	KT	Tue, Apr 9, 1996	13.25	13.25	13.13	13.25
1793	NYSE	KT	Mon, Apr 8, 1996	13.50	13.63	13.25	13.25
1792	NYSE	KT	Thu, Apr 4, 1996	13.63	13.75	13.63	13.63
1791	NYSE	KT	Wed, Apr 3, 1996	13.63	13.75	13.63	13.63
1790	NYSE	KT	Tue, Apr 2, 1996	13.63	13.75	13.63	13.63
1789	NYSE	KT	Mon, Apr 1, 1996	13.63	13.75	13.50	13.75
1788	NYSE	KT	Fri, Mar 29, 1996	13.75	13.88	13.63	13.63
1787	NYSE	KT	Thu, Mar 28, 1996	13.75	13.75	13.63	13.63
1786	NYSE	KT	Wed, Mar 27, 1996	13.38	14.13	13.38	13.75
1785	NYSE	KT	Tue, Mar 26, 1996	13.38	13.63	13.38	13.50
1784	NYSE	KT	Mon, Mar 25, 1996	13.25	13.38	13.25	13.25
1783	NYSE	KT	Fri, Mar 22, 1996	13.25	13.38	13.25	13.25
1782	NYSE	KT	Thu, Mar 21, 1996	13.38	13.38	13.25	13.38
1781	NYSE	KT	Wed, Mar 20, 1996	13.38	13.50	13.13	13.13
1780	NYSE	KT	Tue, Mar 19, 1996	13.13	13.38	13.13	13.25
1779	NYSE	KT	Mon, Mar 18, 1996	13.25	13.25	13.13	13.13
1778	NYSE	KT	Fri, Mar 15, 1996	13.00	13.13	13.00	13.13
1777	NYSE	KT	Thu, Mar 14, 1996	12.75	13.00	12.75	12.88
1776	NYSE	KT	Wed, Mar 13, 1996	13.50	13.50	12.88	12.88
1775	NYSE	KT	Tue, Mar 12, 1996	12.88	14.13	12.88	13.38
1774	NYSE	KT	Mon, Mar 11, 1996	12.50	12.88	12.50	12.75
1773	NYSE	KT	Fri, Mar 8, 1996	12.63	12.63	12.50	12.50
1772	NYSE	KT	Thu, Mar 7, 1996	12.50	12.50	12.25	12.38
1771	NYSE	KT	Wed, Mar 6, 1996	12.00	12.38	11.88	12.38
1770	NYSE	KT	Tue, Mar 5, 1996	12.00	12.00	12.00	12.00
1769	NYSE	KT	Mon, Mar 4, 1996	11.88	12.00	11.88	12.00
1768	NYSE	KT	Fri, Mar 1, 1996	11.75	11.88	11.75	11.88
1767	NYSE	KT	Thu, Feb 29, 1996	11.75	11.75	11.75	11.75
1766	NYSE	KT	Wed, Feb 28, 1996	11.88	11.88	11.75	11.88
1765	NYSE	KT	Tue, Feb 27, 1996	11.75	11.88	11.75	11.88
1764	NYSE	KT	Mon, Feb 26, 1996	12.00	12.00	11.75	11.88
1763	NYSE	KT	Fri, Feb 23, 1996	12.00	12.00	11.88	12.00
1762	NYSE	KT	Thu, Feb 22, 1996	11.75	12.00	11.75	11.88
1761	NYSE	KT	Wed, Feb 21, 1996	11.88	11.88	11.75	11.75
1760	NYSE	KT	Tue, Feb 20, 1996	11.88	11.88	11.50	11.75
1759	NYSE	KT	Fri, Feb 16, 1996	12.00	12.00	11.88	12.00
1758	NYSE	KT	Thu, Feb 15, 1996	11.88	12.00	11.88	11.88
1757	NYSE	KT	Wed, Feb 14, 1996	12.00	12.00	11.88	12.00
1756	NYSE	KT	Tue, Feb 13, 1996	11.88	12.00	11.88	11.88
1755	NYSE	KT	Mon, Feb 12, 1996	11.88	12.00	11.88	12.00
1754	NYSE	KT	Fri, Feb 9, 1996	11.88	12.00	11.88	12.00
1753	NYSE	KT	Thu, Feb 8, 1996	11.75	11.88	11.75	11.75
1752	NYSE	KT	Wed, Feb 7, 1996	11.38	11.88	11.38	11.88
1751	NYSE	KT	Tue, Feb 6, 1996	11.50	11.75	11.38	11.38
1750	NYSE	KT	Mon, Feb 5, 1996	11.75	11.75	11.50	11.50
1749	NYSE	KT	Fri, Feb 2, 1996	11.50	11.75	11.50	11.75
1748	NYSE	KT	Thu, Feb 1, 1996	11.50	11.50	11.38	11.50
1747	NYSE	KT	Wed, Jan 31, 1996	11.63	11.63	11.38	11.38
1746	NYSE	KT	Tue, Jan 30, 1996	11.63	11.75	11.63	11.63
1745	NYSE	KT	Mon, Jan 29, 1996	11.75	11.75	11.63	11.63
1744	NYSE	KT	Fri, Jan 26, 1996	11.63	11.75	11.50	11.75
1743	NYSE	KT	Thu, Jan 25, 1996	11.63	11.63	11.50	11.50
1742	NYSE	KT	Wed, Jan 24, 1996	11.50	11.63	11.50	11.63
1741	NYSE	KT	Tue, Jan 23, 1996	11.38	11.63	11.38	11.63
1740	NYSE	KT	Mon, Jan 22, 1996	11.25	11.38	11.25	11.25
1739	NYSE	KT	Fri, Jan 19, 1996	11.13	11.25	11.13	11.25
1738	NYSE	KT	Thu, Jan 18, 1996	10.88	11.13	10.88	11.13
1737	NYSE	KT	Wed, Jan 17, 1996	10.88	10.88	10.88	10.88
1736	NYSE	KT	Tue, Jan 16, 1996	11.00	11.00	10.88	10.88
1735	NYSE	KT	Mon, Jan 15, 1996	11.25	11.25	11.00	11.00
1734	NYSE	KT	Fri, Jan 12, 1996	11.13	11.13	11.00	11.00
1733	NYSE	KT	Thu, Jan 11, 1996	11.00	11.25	11.00	11.13
1732	NYSE	KT	Wed, Jan 10, 1996	10.88	11.00	10.88	11.00
1731	NYSE	KT	Tue, Jan 9, 1996	11.25	11.25	10.88	10.88
1730	NYSE	KT	Mon, Jan 8, 1996	11.00	11.38	11.00	11.13
1729	NYSE	KT	Fri, Jan 5, 1996	10.50	10.88	10.50	10.88
1728	NYSE	KT	Thu, Jan 4, 1996	10.25	10.38	10.13	10.38
1727	NYSE	KT	Wed, Jan 3, 1996	10.00	11.00	10.00	10.38
1726	NYSE	KT	Tue, Jan 2, 1996	9.63	9.88	9.63	9.75
1725	NYSE	KT	Fri, Dec 29, 1995	9.50	9.50	9.13	9.25
1724	NYSE	KT	Thu, Dec 28, 1995	9.63	9.63	9.38	9.50
1723	NYSE	KT	Wed, Dec 27, 1995	9.38	9.50	9.38	9.50
1722	NYSE	KT	Tue, Dec 26, 1995	9.38	9.50	9.38	9.38
1721	NYSE	KT	Fri, Dec 22, 1995	9.50	9.63	9.38	9.38
1720	NYSE	KT	Thu, Dec 21, 1995	9.38	9.38	9.38	9.38
1719	NYSE	KT	Wed, Dec 20, 1995	9.63	9.63	9.38	9.38
1718	NYSE	KT	Tue, Dec 19, 1995	9.38	9.63	9.13	9.50
1717	NYSE	KT	Mon, Dec 18, 1995	9.63	9.63	9.38	9.38
1716	NYSE	KT	Fri, Dec 15, 1995	9.75	9.88	9.50	9.50
1715	NYSE	KT	Thu, Dec 14, 1995	9.63	9.75	9.50	9.75
1714	NYSE	KT	Wed, Dec 13, 1995	9.38	9.63	9.38	9.50
1713	NYSE	KT	Tue, Dec 12, 1995	9.75	9.75	9.38	9.38
1712	NYSE	KT	Mon, Dec 11, 1995	9.75	9.75	9.75	9.75
1711	NYSE	KT	Fri, Dec 8, 1995	9.88	9.88	9.63	9.75
1710	NYSE	KT	Thu, Dec 7, 1995	9.88	9.88	9.75	9.75
1709	NYSE	KT	Wed, Dec 6, 1995	9.88	10.13	9.88	9.88
1708	NYSE	KT	Tue, Dec 5, 1995	9.63	9.75	9.63	9.75
1707	NYSE	KT	Mon, Dec 4, 1995	9.75	9.88	9.63	9.63
1706	NYSE	KT	Fri, Dec 1, 1995	9.75	9.88	9.63	9.63
1705	NYSE	KT	Thu, Nov 30, 1995	9.75	9.88	9.75	9.88
1704	NYSE	KT	Wed, Nov 29, 1995	10.00	10.00	9.75	9.75
1703	NYSE	KT	Tue, Nov 28, 1995	10.13	10.25	10.13	10.13
1702	NYSE	KT	Mon, Nov 27, 1995	10.50	10.63	10.13	10.13
1701	NYSE	KT	Wed, Nov 22, 1995	10.38	10.38	10.25	10.25
1700	NYSE	KT	Tue, Nov 21, 1995	10.50	10.50	10.13	10.13
1699	NYSE	KT	Mon, Nov 20, 1995	10.38	10.63	10.13	10.50
1698	NYSE	KT	Fri, Nov 17, 1995	10.38	10.38	10.25	10.25
1697	NYSE	KT	Thu, Nov 16, 1995	10.38	10.50	10.25	10.50
1696	NYSE	KT	Wed, Nov 15, 1995	10.50	10.50	10.38	10.38
1695	NYSE	KT	Tue, Nov 14, 1995	10.50	10.50	10.50	10.50
1694	NYSE	KT	Mon, Nov 13, 1995	10.50	10.75	10.50	10.63
1693	NYSE	KT	Fri, Nov 10, 1995	10.75	10.88	10.63	10.75
1692	NYSE	KT	Thu, Nov 9, 1995	10.63	10.63	10.50	10.63
1691	NYSE	KT	Wed, Nov 8, 1995	10.63	10.75	10.63	10.75
1690	NYSE	KT	Tue, Nov 7, 1995	10.50	10.63	10.50	10.50
1689	NYSE	KT	Mon, Nov 6, 1995	10.75	10.75	10.50	10.63
1688	NYSE	KT	Fri, Nov 3, 1995	10.75	10.75	10.63	10.63
1687	NYSE	KT	Thu, Nov 2, 1995	10.63	10.63	10.38	10.63
1686	NYSE	KT	Wed, Nov 1, 1995	10.38	10.63	10.13	10.50
1685	NYSE	KT	Tue, Oct 31, 1995	9.50	10.25	9.38	10.25
1684	NYSE	KT	Mon, Oct 30, 1995	9.75	9.88	9.75	9.75
1683	NYSE	KT	Fri, Oct 27, 1995	10.00	10.00	10.00	10.00
1682	NYSE	KT	Thu, Oct 26, 1995	9.88	10.13	9.75	9.88
1681	NYSE	KT	Wed, Oct 25, 1995	9.75	10.00	9.75	10.00
1680	NYSE	KT	Tue, Oct 24, 1995	9.75	9.75	9.63	9.63
1679	NYSE	KT	Mon, Oct 23, 1995	9.63	9.63	9.63	9.63
1678	NYSE	KT	Fri, Oct 20, 1995	9.50	9.63	9.50	9.63
1677	NYSE	KT	Wed, Oct 18, 1995	9.63	9.63	9.50	9.50
1676	NYSE	KT	Tue, Oct 17, 1995	9.63	9.63	9.50	9.50
1675	NYSE	KT	Mon, Oct 16, 1995	9.63	9.63	9.63	9.63
1674	NYSE	KT	Fri, Oct 13, 1995	9.88	9.88	9.75	9.75
1673	NYSE	KT	Thu, Oct 12, 1995	9.75	9.75	9.63	9.75
1672	NYSE	KT	Wed, Oct 11, 1995	9.75	9.75	9.50	9.63
1671	NYSE	KT	Tue, Oct 10, 1995	9.63	9.63	9.63	9.63
1670	NYSE	KT	Mon, Oct 9, 1995	9.63	9.63	9.63	9.63
1669	NYSE	KT	Fri, Oct 6, 1995	9.63	9.88	9.63	9.75
1668	NYSE	KT	Wed, Oct 4, 1995	9.63	9.63	9.63	9.63
1667	NYSE	KT	Tue, Oct 3, 1995	9.88	9.88	9.63	9.63
1666	NYSE	KT	Mon, Oct 2, 1995	9.75	9.75	9.63	9.63
1665	NYSE	KT	Fri, Sep 29, 1995	9.13	9.63	9.13	9.50
1664	NYSE	KT	Thu, Sep 28, 1995	9.25	9.25	9.13	9.13
1663	NYSE	KT	Wed, Sep 27, 1995	9.38	9.38	9.38	9.38
1662	NYSE	KT	Tue, Sep 26, 1995	9.50	9.50	9.38	9.38
1661	NYSE	KT	Mon, Sep 25, 1995	9.50	9.50	9.50	9.50
1660	NYSE	KT	Fri, Sep 22, 1995	9.63	9.63	9.50	9.50
1659	NYSE	KT	Thu, Sep 21, 1995	9.63	9.63	9.50	9.50
1658	NYSE	KT	Wed, Sep 20, 1995	9.50	9.50	9.50	9.50
1657	NYSE	KT	Tue, Sep 19, 1995	9.50	9.63	9.50	9.63
1656	NYSE	KT	Mon, Sep 18, 1995	9.50	9.63	9.50	9.63
1655	NYSE	KT	Fri, Sep 15, 1995	9.63	9.63	9.50	9.50
1654	NYSE	KT	Thu, Sep 14, 1995	9.63	9.63	9.50	9.50
1653	NYSE	KT	Wed, Sep 13, 1995	9.50	9.63	9.50	9.63
1652	NYSE	KT	Tue, Sep 12, 1995	9.63	9.63	9.50	9.63
1651	NYSE	KT	Mon, Sep 11, 1995	9.50	9.63	9.50	9.50
1650	NYSE	KT	Fri, Sep 8, 1995	9.38	9.38	9.25	9.25
1649	NYSE	KT	Thu, Sep 7, 1995	9.38	9.38	9.38	9.38
1648	NYSE	KT	Wed, Sep 6, 1995	9.38	9.38	9.25	9.38
1647	NYSE	KT	Tue, Sep 5, 1995	9.38	9.38	9.13	9.25
1646	NYSE	KT	Fri, Sep 1, 1995	9.50	9.50	9.50	9.50
1645	NYSE	KT	Thu, Aug 31, 1995	9.38	9.50	9.38	9.50
1644	NYSE	KT	Wed, Aug 30, 1995	9.50	9.50	9.25	9.25
1643	NYSE	KT	Tue, Aug 29, 1995	9.38	9.38	9.38	9.38
1642	NYSE	KT	Mon, Aug 28, 1995	9.50	9.50	9.50	9.50
1641	NYSE	KT	Fri, Aug 25, 1995	9.63	9.63	9.38	9.38
1640	NYSE	KT	Thu, Aug 24, 1995	9.50	9.50	9.50	9.50
1639	NYSE	KT	Wed, Aug 23, 1995	9.50	9.63	9.38	9.38
1638	NYSE	KT	Tue, Aug 22, 1995	9.38	9.63	9.38	9.50
1637	NYSE	KT	Mon, Aug 21, 1995	9.00	9.38	9.00	9.38
1636	NYSE	KT	Fri, Aug 18, 1995	9.25	9.25	9.00	9.00
1635	NYSE	KT	Thu, Aug 17, 1995	9.00	9.13	9.00	9.13
1634	NYSE	KT	Wed, Aug 16, 1995	9.00	9.00	8.88	9.00
1633	NYSE	KT	Tue, Aug 15, 1995	9.00	9.00	8.88	9.00
1632	NYSE	KT	Mon, Aug 14, 1995	9.00	9.00	9.00	9.00
1631	NYSE	KT	Fri, Aug 11, 1995	8.88	9.00	8.88	9.00
1630	NYSE	KT	Thu, Aug 10, 1995	9.00	9.00	8.88	8.88
1629	NYSE	KT	Wed, Aug 9, 1995	9.00	9.00	9.00	9.00
1628	NYSE	KT	Tue, Aug 8, 1995	8.88	9.00	8.88	8.88
1627	NYSE	KT	Mon, Aug 7, 1995	9.00	9.00	8.88	9.00
1626	NYSE	KT	Fri, Aug 4, 1995	9.00	9.13	8.88	8.88
1625	NYSE	KT	Thu, Aug 3, 1995	9.13	9.13	8.88	8.88
1624	NYSE	KT	Wed, Aug 2, 1995	9.00	9.13	9.00	9.00
1623	NYSE	KT	Tue, Aug 1, 1995	9.13	9.13	9.00	9.00
1622	NYSE	KT	Mon, Jul 31, 1995	8.75	9.00	8.63	9.00
1621	NYSE	KT	Fri, Jul 28, 1995	8.50	8.63	8.50	8.63
1620	NYSE	KT	Thu, Jul 27, 1995	8.63	8.63	8.50	8.50
1619	NYSE	KT	Wed, Jul 26, 1995	8.50	8.75	8.50	8.75
1618	NYSE	KT	Tue, Jul 25, 1995	8.25	8.63	8.13	8.50
1617	NYSE	KT	Mon, Jul 24, 1995	8.13	8.25	8.13	8.13
1616	NYSE	KT	Fri, Jul 21, 1995	8.25	8.25	8.00	8.13
1615	NYSE	KT	Thu, Jul 20, 1995	8.25	8.25	8.00	8.25
1614	NYSE	KT	Wed, Jul 19, 1995	8.25	8.25	8.00	8.00
1613	NYSE	KT	Tue, Jul 18, 1995	8.25	8.38	8.25	8.38
1612	NYSE	KT	Mon, Jul 17, 1995	7.88	8.13	7.88	8.00
1611	NYSE	KT	Fri, Jul 14, 1995	7.88	8.00	7.88	8.00
1610	NYSE	KT	Thu, Jul 13, 1995	7.88	8.00	7.75	7.88
1609	NYSE	KT	Wed, Jul 12, 1995	8.13	8.13	8.00	8.00
1608	NYSE	KT	Tue, Jul 11, 1995	7.75	8.00	7.75	8.00
1607	NYSE	KT	Mon, Jul 10, 1995	8.13	8.13	7.75	7.75
1606	NYSE	KT	Fri, Jul 7, 1995	8.25	8.25	8.13	8.13
1605	NYSE	KT	Thu, Jul 6, 1995	8.38	8.38	8.25	8.25
1604	NYSE	KT	Wed, Jul 5, 1995	8.00	8.38	7.75	8.38
1603	NYSE	KT	Mon, Jul 3, 1995	7.88	8.00	7.88	8.00
1602	NYSE	KT	Fri, Jun 30, 1995	7.88	7.88	7.75	7.88
1601	NYSE	KT	Thu, Jun 29, 1995	7.88	7.88	7.75	7.88
1600	NYSE	KT	Wed, Jun 28, 1995	7.88	7.88	7.75	7.88
1599	NYSE	KT	Tue, Jun 27, 1995	7.88	8.00	7.75	7.88
1598	NYSE	KT	Mon, Jun 26, 1995	7.63	7.88	7.63	7.88
1597	NYSE	KT	Fri, Jun 23, 1995	8.13	8.13	7.00	7.50
1596	NYSE	KT	Thu, Jun 22, 1995	8.13	8.25	8.13	8.13
1595	NYSE	KT	Wed, Jun 21, 1995	8.25	8.25	8.25	8.25
1594	NYSE	KT	Tue, Jun 20, 1995	8.25	8.38	8.00	8.13
1593	NYSE	KT	Mon, Jun 19, 1995	8.13	8.50	8.13	8.25
1592	NYSE	KT	Fri, Jun 16, 1995	8.50	8.63	8.13	8.25
1591	NYSE	KT	Thu, Jun 15, 1995	8.38	8.38	8.13	8.38
1590	NYSE	KT	Wed, Jun 14, 1995	8.50	8.63	8.25	8.25
1589	NYSE	KT	Tue, Jun 13, 1995	8.63	8.63	8.38	8.38
1588	NYSE	KT	Mon, Jun 12, 1995	8.63	8.63	8.50	8.63
1587	NYSE	KT	Fri, Jun 9, 1995	8.50	8.50	8.50	8.50
1586	NYSE	KT	Thu, Jun 8, 1995	8.63	8.63	8.50	8.50
1585	NYSE	KT	Wed, Jun 7, 1995	8.63	8.88	8.63	8.75
1584	NYSE	KT	Tue, Jun 6, 1995	8.75	8.75	8.75	8.75
1583	NYSE	KT	Mon, Jun 5, 1995	8.75	8.75	8.63	8.75
1582	NYSE	KT	Fri, Jun 2, 1995	8.75	8.75	8.63	8.75
1581	NYSE	KT	Thu, Jun 1, 1995	8.75	8.88	8.75	8.88
1580	NYSE	KT	Wed, May 31, 1995	8.88	9.00	8.88	8.88
1579	NYSE	KT	Tue, May 30, 1995	8.88	8.88	8.88	8.88
1578	NYSE	KT	Fri, May 26, 1995	9.00	9.00	8.75	8.88
1577	NYSE	KT	Thu, May 25, 1995	9.00	9.13	9.00	9.13
1576	NYSE	KT	Wed, May 24, 1995	9.13	9.13	9.00	9.00
1575	NYSE	KT	Tue, May 23, 1995	9.13	9.25	9.13	9.13
1574	NYSE	KT	Mon, May 22, 1995	9.13	9.25	9.13	9.25
1573	NYSE	KT	Fri, May 19, 1995	9.25	9.38	9.25	9.38
1572	NYSE	KT	Thu, May 18, 1995	9.38	9.38	9.25	9.25
1571	NYSE	KT	Wed, May 17, 1995	9.38	9.38	9.13	9.13
1570	NYSE	KT	Tue, May 16, 1995	9.13	9.25	9.13	9.25
1569	NYSE	KT	Mon, May 15, 1995	9.25	9.25	9.13	9.13
1568	NYSE	KT	Fri, May 12, 1995	9.38	9.38	9.38	9.38
1567	NYSE	KT	Thu, May 11, 1995	9.25	9.50	9.25	9.50
1566	NYSE	KT	Wed, May 10, 1995	9.25	9.25	9.25	9.25
1565	NYSE	KT	Tue, May 9, 1995	9.00	9.13	9.00	9.13
1564	NYSE	KT	Mon, May 8, 1995	9.13	9.13	9.13	9.13
1563	NYSE	KT	Fri, May 5, 1995	9.13	9.13	9.00	9.00
1562	NYSE	KT	Thu, May 4, 1995	9.13	9.13	9.13	9.13
1561	NYSE	KT	Wed, May 3, 1995	9.13	9.13	9.13	9.13
1560	NYSE	KT	Tue, May 2, 1995	9.00	9.25	9.00	9.25
1559	NYSE	KT	Mon, May 1, 1995	9.00	9.00	8.88	8.88
1558	NYSE	KT	Fri, Apr 28, 1995	9.13	9.13	9.00	9.13
1557	NYSE	KT	Thu, Apr 27, 1995	9.25	9.25	9.00	9.00
1556	NYSE	KT	Wed, Apr 26, 1995	9.38	9.38	9.38	9.38
1555	NYSE	KT	Tue, Apr 25, 1995	9.25	9.38	9.25	9.25
1554	NYSE	KT	Mon, Apr 24, 1995	9.00	9.25	9.00	9.25
1553	NYSE	KT	Fri, Apr 21, 1995	9.13	9.13	8.75	8.88
1552	NYSE	KT	Thu, Apr 20, 1995	9.13	9.13	9.13	9.13
1551	NYSE	KT	Wed, Apr 19, 1995	9.13	9.13	9.13	9.13
1550	NYSE	KT	Tue, Apr 18, 1995	9.13	9.25	9.13	9.13
1549	NYSE	KT	Mon, Apr 17, 1995	8.75	9.00	8.75	9.00
1548	NYSE	KT	Thu, Apr 13, 1995	8.75	8.88	8.75	8.75
1547	NYSE	KT	Wed, Apr 12, 1995	9.00	9.13	8.63	8.63
1546	NYSE	KT	Tue, Apr 11, 1995	9.00	9.13	9.00	9.00
1545	NYSE	KT	Mon, Apr 10, 1995	9.00	9.00	9.00	9.00
1544	NYSE	KT	Fri, Apr 7, 1995	9.00	9.00	9.00	9.00
1543	NYSE	KT	Thu, Apr 6, 1995	9.00	9.13	9.00	9.00
1542	NYSE	KT	Wed, Apr 5, 1995	9.13	9.13	9.13	9.13
1541	NYSE	KT	Tue, Apr 4, 1995	9.63	9.63	9.25	9.25
1540	NYSE	KT	Mon, Apr 3, 1995	9.50	9.63	9.50	9.50
1539	NYSE	KT	Fri, Mar 31, 1995	9.75	9.88	9.63	9.63
1538	NYSE	KT	Thu, Mar 30, 1995	9.75	9.88	9.75	9.75
1537	NYSE	KT	Wed, Mar 29, 1995	9.88	9.88	9.63	9.75
1536	NYSE	KT	Tue, Mar 28, 1995	9.50	9.75	9.50	9.75
1535	NYSE	KT	Mon, Mar 27, 1995	9.38	9.50	9.25	9.50
1534	NYSE	KT	Fri, Mar 24, 1995	9.63	9.63	9.38	9.50
1533	NYSE	KT	Thu, Mar 23, 1995	9.63	9.75	9.63	9.75
1532	NYSE	KT	Wed, Mar 22, 1995	9.75	9.88	9.63	9.63
1531	NYSE	KT	Tue, Mar 21, 1995	9.63	9.75	9.50	9.75
1530	NYSE	KT	Mon, Mar 20, 1995	9.88	9.88	9.75	9.75
1529	NYSE	KT	Fri, Mar 17, 1995	9.75	9.88	9.75	9.75
1528	NYSE	KT	Thu, Mar 16, 1995	9.75	9.88	9.75	9.88
1527	NYSE	KT	Wed, Mar 15, 1995	9.75	9.88	9.75	9.88
1526	NYSE	KT	Tue, Mar 14, 1995	9.88	9.88	9.75	9.88
1525	NYSE	KT	Mon, Mar 13, 1995	9.88	9.88	9.75	9.88
1524	NYSE	KT	Fri, Mar 10, 1995	9.63	9.75	9.38	9.75
1523	NYSE	KT	Thu, Mar 9, 1995	9.38	9.63	9.38	9.63
1522	NYSE	KT	Wed, Mar 8, 1995	9.38	9.50	9.38	9.50
1521	NYSE	KT	Tue, Mar 7, 1995	9.50	9.50	9.13	9.25
1520	NYSE	KT	Mon, Mar 6, 1995	9.75	9.75	9.63	9.63
1519	NYSE	KT	Fri, Mar 3, 1995	9.75	9.88	9.75	9.75
1518	NYSE	KT	Thu, Mar 2, 1995	9.88	9.88	9.75	9.75
1517	NYSE	KT	Wed, Mar 1, 1995	9.75	9.88	9.75	9.75
1516	NYSE	KT	Tue, Feb 28, 1995	9.75	9.88	9.75	9.75
1515	NYSE	KT	Mon, Feb 27, 1995	9.75	9.88	9.75	9.88
1514	NYSE	KT	Fri, Feb 24, 1995	9.88	9.88	9.88	9.88
1513	NYSE	KT	Thu, Feb 23, 1995	9.75	9.88	9.75	9.88
1512	NYSE	KT	Wed, Feb 22, 1995	9.88	9.88	9.75	9.75
1511	NYSE	KT	Tue, Feb 21, 1995	9.75	9.88	9.75	9.75
1510	NYSE	KT	Fri, Feb 17, 1995	9.75	9.88	9.75	9.88
1509	NYSE	KT	Thu, Feb 16, 1995	9.88	10.00	9.75	9.75
1508	NYSE	KT	Wed, Feb 15, 1995	9.88	10.00	9.88	10.00
1507	NYSE	KT	Tue, Feb 14, 1995	9.88	9.88	9.88	9.88
1506	NYSE	KT	Mon, Feb 13, 1995	10.00	10.13	10.00	10.00
1505	NYSE	KT	Fri, Feb 10, 1995	10.13	10.13	9.88	10.00
1504	NYSE	KT	Thu, Feb 9, 1995	10.00	10.00	10.00	10.00
1503	NYSE	KT	Wed, Feb 8, 1995	9.88	10.00	9.88	9.88
1502	NYSE	KT	Tue, Feb 7, 1995	10.13	10.13	9.88	9.88
1501	NYSE	KT	Mon, Feb 6, 1995	9.88	10.13	9.75	10.00
1500	NYSE	KT	Fri, Feb 3, 1995	9.75	9.88	9.75	9.75
1499	NYSE	KT	Thu, Feb 2, 1995	9.63	9.75	9.63	9.75
1498	NYSE	KT	Wed, Feb 1, 1995	9.88	9.88	9.63	9.75
1497	NYSE	KT	Tue, Jan 31, 1995	9.75	9.88	9.63	9.88
1496	NYSE	KT	Mon, Jan 30, 1995	9.88	9.88	9.63	9.75
1495	NYSE	KT	Fri, Jan 27, 1995	9.88	9.88	9.75	9.88
1494	NYSE	KT	Thu, Jan 26, 1995	9.75	9.88	9.75	9.88
1493	NYSE	KT	Wed, Jan 25, 1995	9.88	9.88	9.63	9.63
1492	NYSE	KT	Tue, Jan 24, 1995	9.88	9.88	9.75	9.88
1491	NYSE	KT	Mon, Jan 23, 1995	9.75	9.88	9.63	9.88
1490	NYSE	KT	Fri, Jan 20, 1995	9.50	9.63	9.50	9.50
1489	NYSE	KT	Thu, Jan 19, 1995	9.50	9.50	9.38	9.38
1488	NYSE	KT	Wed, Jan 18, 1995	9.50	9.50	9.50	9.50
1487	NYSE	KT	Tue, Jan 17, 1995	9.50	9.50	9.50	9.50
1486	NYSE	KT	Mon, Jan 16, 1995	9.38	9.50	9.38	9.50
1485	NYSE	KT	Fri, Jan 13, 1995	9.13	9.25	9.13	9.25
1484	NYSE	KT	Thu, Jan 12, 1995	9.00	9.38	9.00	9.25
1483	NYSE	KT	Wed, Jan 11, 1995	8.88	9.13	8.75	9.13
1482	NYSE	KT	Tue, Jan 10, 1995	8.63	8.88	8.63	8.88
1481	NYSE	KT	Mon, Jan 9, 1995	8.63	8.63	8.63	8.63
1480	NYSE	KT	Fri, Jan 6, 1995	8.75	8.75	8.63	8.63
1479	NYSE	KT	Thu, Jan 5, 1995	8.63	8.75	8.63	8.75
1478	NYSE	KT	Wed, Jan 4, 1995	8.50	8.50	8.38	8.50
1477	NYSE	KT	Tue, Jan 3, 1995	8.38	8.50	8.38	8.50
1476	NYSE	KT	Fri, Dec 30, 1994	8.38	8.50	8.38	8.50
1475	NYSE	KT	Thu, Dec 29, 1994	8.25	8.50	8.25	8.38
1474	NYSE	KT	Wed, Dec 28, 1994	8.25	8.38	8.25	8.25
1473	NYSE	KT	Tue, Dec 27, 1994	8.00	8.25	8.00	8.25
1472	NYSE	KT	Fri, Dec 23, 1994	7.75	8.13	7.75	8.00
1471	NYSE	KT	Thu, Dec 22, 1994	7.88	8.00	7.88	8.00
1470	NYSE	KT	Wed, Dec 21, 1994	7.88	8.00	7.88	7.88
1469	NYSE	KT	Tue, Dec 20, 1994	7.88	8.00	7.75	7.75
1468	NYSE	KT	Mon, Dec 19, 1994	7.75	7.75	7.63	7.75
1467	NYSE	KT	Fri, Dec 16, 1994	8.00	8.00	7.75	7.88
1466	NYSE	KT	Thu, Dec 15, 1994	8.00	8.00	7.88	8.00
1465	NYSE	KT	Wed, Dec 14, 1994	7.75	8.13	7.75	8.13
1464	NYSE	KT	Tue, Dec 13, 1994	7.75	7.75	7.50	7.50
1463	NYSE	KT	Mon, Dec 12, 1994	8.00	8.00	7.75	7.88
1462	NYSE	KT	Fri, Dec 9, 1994	8.00	8.00	7.88	7.88
1461	NYSE	KT	Thu, Dec 8, 1994	8.25	8.25	8.13	8.13
1460	NYSE	KT	Wed, Dec 7, 1994	8.63	8.63	8.13	8.25
1459	NYSE	KT	Tue, Dec 6, 1994	8.63	8.63	8.50	8.63
1458	NYSE	KT	Mon, Dec 5, 1994	8.75	8.75	8.50	8.63
1457	NYSE	KT	Fri, Dec 2, 1994	8.50	8.63	8.50	8.63
1456	NYSE	KT	Thu, Dec 1, 1994	8.75	8.75	8.50	8.50
1455	NYSE	KT	Wed, Nov 30, 1994	8.75	9.00	8.50	9.00
1454	NYSE	KT	Tue, Nov 29, 1994	8.75	8.88	8.50	8.50
1453	NYSE	KT	Mon, Nov 28, 1994	8.75	8.88	8.63	8.88
1452	NYSE	KT	Fri, Nov 25, 1994	8.75	8.75	8.75	8.75
1451	NYSE	KT	Wed, Nov 23, 1994	8.75	8.75	8.75	8.75
1450	NYSE	KT	Tue, Nov 22, 1994	9.00	9.00	8.75	8.88
1449	NYSE	KT	Mon, Nov 21, 1994	9.00	9.00	8.75	8.75
1448	NYSE	KT	Thu, Nov 17, 1994	9.13	9.13	8.88	8.88
1447	NYSE	KT	Wed, Nov 16, 1994	9.00	9.13	8.88	9.13
1446	NYSE	KT	Tue, Nov 15, 1994	9.13	9.13	9.00	9.00
1445	NYSE	KT	Mon, Nov 14, 1994	8.88	9.13	8.88	9.13
1444	NYSE	KT	Fri, Nov 11, 1994	8.75	8.88	8.75	8.88
1443	NYSE	KT	Wed, Nov 9, 1994	8.88	8.88	8.88	8.88
1442	NYSE	KT	Tue, Nov 8, 1994	8.88	8.88	8.75	8.88
1441	NYSE	KT	Mon, Nov 7, 1994	9.00	9.00	9.00	9.00
1440	NYSE	KT	Fri, Nov 4, 1994	9.00	9.00	8.88	8.88
1439	NYSE	KT	Thu, Nov 3, 1994	9.00	9.22	9.00	9.00
1438	NYSE	KT	Wed, Nov 2, 1994	9.13	9.25	9.00	9.00
1437	NYSE	KT	Tue, Nov 1, 1994	9.25	9.25	9.00	9.00
1436	NYSE	KT	Mon, Oct 31, 1994	9.38	9.38	9.00	9.25
1435	NYSE	KT	Fri, Oct 28, 1994	9.38	9.38	9.25	9.25
1434	NYSE	KT	Thu, Oct 27, 1994	9.25	9.38	9.25	9.25
1433	NYSE	KT	Wed, Oct 26, 1994	9.38	9.38	9.25	9.25
1432	NYSE	KT	Tue, Oct 25, 1994	9.38	9.50	9.38	9.50
1431	NYSE	KT	Mon, Oct 24, 1994	9.50	9.50	9.50	9.50
1430	NYSE	KT	Fri, Oct 21, 1994	9.63	9.63	9.25	9.63
1429	NYSE	KT	Thu, Oct 20, 1994	9.75	9.75	9.75	9.75
1428	NYSE	KT	Wed, Oct 19, 1994	9.88	9.88	9.63	9.88
1427	NYSE	KT	Tue, Oct 18, 1994	9.75	9.75	9.63	9.63
1426	NYSE	KT	Mon, Oct 17, 1994	9.63	9.75	9.63	9.75
1425	NYSE	KT	Fri, Oct 14, 1994	9.75	9.75	9.50	9.50
1424	NYSE	KT	Thu, Oct 13, 1994	9.63	9.75	9.63	9.75
1423	NYSE	KT	Wed, Oct 12, 1994	9.63	9.63	9.63	9.63
1422	NYSE	KT	Tue, Oct 11, 1994	9.75	9.75	9.75	9.75
1421	NYSE	KT	Mon, Oct 10, 1994	9.88	9.88	9.88	9.88
1420	NYSE	KT	Wed, Oct 5, 1994	9.75	9.88	9.75	9.88
1419	NYSE	KT	Tue, Oct 4, 1994	9.88	9.88	9.75	9.75
1418	NYSE	KT	Mon, Oct 3, 1994	9.88	9.88	9.75	9.75
1417	NYSE	KT	Fri, Sep 30, 1994	9.75	9.75	9.75	9.75
1416	NYSE	KT	Thu, Sep 29, 1994	9.88	9.88	9.88	9.88
1415	NYSE	KT	Wed, Sep 28, 1994	9.88	10.00	9.88	10.00
1414	NYSE	KT	Tue, Sep 27, 1994	10.00	10.00	9.88	9.88
1413	NYSE	KT	Mon, Sep 26, 1994	9.75	9.88	9.75	9.88
1412	NYSE	KT	Fri, Sep 23, 1994	9.88	9.88	9.88	9.88
1411	NYSE	KT	Wed, Sep 21, 1994	9.88	9.88	9.88	9.88
1410	NYSE	KT	Tue, Sep 20, 1994	9.88	10.00	9.88	10.00
1409	NYSE	KT	Mon, Sep 19, 1994	9.88	10.00	9.88	10.00
1408	NYSE	KT	Fri, Sep 16, 1994	10.00	10.00	9.88	10.00
1407	NYSE	KT	Thu, Sep 15, 1994	10.00	10.00	9.75	10.00
1406	NYSE	KT	Wed, Sep 14, 1994	9.88	10.13	9.88	10.00
1405	NYSE	KT	Tue, Sep 13, 1994	9.88	9.88	9.88	9.88
1404	NYSE	KT	Mon, Sep 12, 1994	9.75	9.75	9.75	9.75
1403	NYSE	KT	Fri, Sep 9, 1994	10.00	10.25	9.63	9.63
1402	NYSE	KT	Thu, Sep 8, 1994	10.00	10.00	9.88	10.00
1401	NYSE	KT	Wed, Sep 7, 1994	10.25	10.25	10.25	10.25
1400	NYSE	KT	Tue, Sep 6, 1994	10.25	10.25	10.00	10.25
1399	NYSE	KT	Fri, Sep 2, 1994	10.25	10.25	10.00	10.25
1398	NYSE	KT	Thu, Sep 1, 1994	10.38	10.50	10.38	10.50
1397	NYSE	KT	Wed, Aug 31, 1994	10.25	10.38	10.25	10.38
1396	NYSE	KT	Tue, Aug 30, 1994	10.38	10.38	10.38	10.38
1395	NYSE	KT	Mon, Aug 29, 1994	10.50	10.50	10.25	10.25
1394	NYSE	KT	Fri, Aug 26, 1994	10.63	10.75	10.63	10.75
1393	NYSE	KT	Thu, Aug 25, 1994	10.75	10.88	10.63	10.75
1392	NYSE	KT	Wed, Aug 24, 1994	10.88	10.88	10.63	10.88
1391	NYSE	KT	Tue, Aug 23, 1994	10.63	10.88	10.63	10.75
1390	NYSE	KT	Mon, Aug 22, 1994	11.25	11.25	10.75	10.88
1389	NYSE	KT	Fri, Aug 19, 1994	23.63	24.25	23.63	24.00
1388	NYSE	KT	Thu, Aug 18, 1994	24.00	24.00	23.75	23.75
1387	NYSE	KT	Wed, Aug 17, 1994	23.50	23.88	23.50	23.88
1386	NYSE	KT	Tue, Aug 16, 1994	23.25	23.50	23.13	23.25
1385	NYSE	KT	Mon, Aug 15, 1994	22.75	23.25	22.75	23.25
1384	NYSE	KT	Fri, Aug 12, 1994	22.75	22.75	22.38	22.75
1383	NYSE	KT	Thu, Aug 11, 1994	22.75	22.75	22.63	22.75
1382	NYSE	KT	Wed, Aug 10, 1994	22.75	22.75	22.63	22.75
1381	NYSE	KT	Tue, Aug 9, 1994	22.75	22.88	22.75	22.88
1380	NYSE	KT	Mon, Aug 8, 1994	23.00	23.00	23.00	23.00
1379	NYSE	KT	Fri, Aug 5, 1994	23.00	23.00	23.00	23.00
1378	NYSE	KT	Thu, Aug 4, 1994	23.00	23.00	22.88	23.00
1377	NYSE	KT	Wed, Aug 3, 1994	23.00	23.00	23.00	23.00
1376	NYSE	KT	Tue, Aug 2, 1994	23.00	23.00	23.00	23.00
1375	NYSE	KT	Mon, Aug 1, 1994	23.00	23.00	22.88	22.88
1374	NYSE	KT	Fri, Jul 29, 1994	23.00	23.00	22.75	23.00
1373	NYSE	KT	Thu, Jul 28, 1994	23.50	23.50	23.25	23.25
1372	NYSE	KT	Wed, Jul 27, 1994	23.38	23.38	23.38	23.38
1371	NYSE	KT	Tue, Jul 26, 1994	23.50	23.50	23.25	23.50
1370	NYSE	KT	Mon, Jul 25, 1994	22.88	23.38	22.88	23.38
1369	NYSE	KT	Fri, Jul 22, 1994	22.88	23.00	22.88	22.95
1368	NYSE	KT	Thu, Jul 21, 1994	23.00	23.00	22.59	22.59
1367	NYSE	KT	Wed, Jul 20, 1994	23.25	23.25	23.00	23.00
1366	NYSE	KT	Tue, Jul 19, 1994	23.75	23.75	23.25	23.25
1365	NYSE	KT	Mon, Jul 18, 1994	24.13	24.13	23.75	23.75
1364	NYSE	KT	Fri, Jul 15, 1994	24.38	24.38	23.88	23.88
1363	NYSE	KT	Thu, Jul 14, 1994	24.38	24.50	24.25	24.25
1362	NYSE	KT	Wed, Jul 13, 1994	24.38	24.50	24.38	24.38
1361	NYSE	KT	Tue, Jul 12, 1994	24.75	24.75	24.50	24.63
1360	NYSE	KT	Mon, Jul 11, 1994	24.88	24.88	24.75	24.75
1359	NYSE	KT	Fri, Jul 8, 1994	25.00	25.00	24.63	24.75
1358	NYSE	KT	Thu, Jul 7, 1994	24.88	25.00	24.88	25.00
1357	NYSE	KT	Wed, Jul 6, 1994	25.00	25.00	24.88	24.88
1356	NYSE	KT	Tue, Jul 5, 1994	25.13	25.38	24.88	24.88
1355	NYSE	KT	Fri, Jul 1, 1994	24.88	25.13	24.63	24.88
1354	NYSE	KT	Thu, Jun 30, 1994	25.00	25.00	24.63	24.63
1353	NYSE	KT	Wed, Jun 29, 1994	24.75	24.75	24.75	24.75
1352	NYSE	KT	Tue, Jun 28, 1994	24.75	24.75	24.75	24.75
1351	NYSE	KT	Mon, Jun 27, 1994	24.75	24.88	24.75	24.88
1350	NYSE	KT	Fri, Jun 24, 1994	24.88	24.88	24.88	24.88
1349	NYSE	KT	Thu, Jun 23, 1994	24.88	24.88	24.75	24.75
1348	NYSE	KT	Wed, Jun 22, 1994	25.00	25.25	25.00	25.00
1347	NYSE	KT	Tue, Jun 21, 1994	24.88	24.88	24.75	24.88
1346	NYSE	KT	Mon, Jun 20, 1994	25.25	25.25	24.88	25.00
1345	NYSE	KT	Fri, Jun 17, 1994	25.38	25.38	25.25	25.25
1344	NYSE	KT	Thu, Jun 16, 1994	25.00	25.25	25.00	25.25
1343	NYSE	KT	Wed, Jun 15, 1994	25.00	25.13	25.00	25.00
1342	NYSE	KT	Tue, Jun 14, 1994	24.75	25.00	24.75	25.00
1341	NYSE	KT	Fri, Jun 10, 1994	24.63	24.63	24.63	24.63
1340	NYSE	KT	Thu, Jun 9, 1994	24.63	24.88	24.50	24.88
1339	NYSE	KT	Wed, Jun 8, 1994	24.75	25.00	24.75	24.88
1338	NYSE	KT	Tue, Jun 7, 1994	24.75	25.00	24.75	25.00
1337	NYSE	KT	Mon, Jun 6, 1994	25.00	25.00	25.00	25.00
1336	NYSE	KT	Fri, Jun 3, 1994	24.75	25.13	24.75	25.00
1335	NYSE	KT	Thu, Jun 2, 1994	24.75	24.75	24.50	24.63
1334	NYSE	KT	Wed, Jun 1, 1994	24.75	24.75	24.63	24.75
1333	NYSE	KT	Fri, May 27, 1994	24.50	24.75	24.50	24.75
1332	NYSE	KT	Thu, May 26, 1994	24.63	24.63	24.50	24.50
1331	NYSE	KT	Wed, May 25, 1994	24.63	25.00	24.63	24.75
1330	NYSE	KT	Tue, May 24, 1994	25.00	25.00	25.00	25.00
1329	NYSE	KT	Mon, May 23, 1994	25.00	25.00	24.88	25.00
1328	NYSE	KT	Fri, May 20, 1994	24.75	24.88	24.63	24.88
1327	NYSE	KT	Thu, May 19, 1994	24.88	24.88	24.50	24.50
1326	NYSE	KT	Wed, May 18, 1994	24.88	25.00	24.50	24.63
1325	NYSE	KT	Tue, May 17, 1994	24.75	24.75	24.75	24.75
1324	NYSE	KT	Fri, May 13, 1994	25.00	25.00	25.00	25.00
1323	NYSE	KT	Thu, May 12, 1994	25.25	25.25	25.13	25.13
1322	NYSE	KT	Wed, May 11, 1994	25.25	25.38	25.25	25.25
1321	NYSE	KT	Tue, May 10, 1994	25.25	25.75	25.25	25.50
1320	NYSE	KT	Mon, May 9, 1994	25.50	25.50	25.38	25.38
1319	NYSE	KT	Fri, May 6, 1994	25.38	25.63	25.38	25.50
1318	NYSE	KT	Thu, May 5, 1994	25.50	25.50	25.38	25.50
1317	NYSE	KT	Wed, May 4, 1994	25.50	25.50	25.50	25.50
1316	NYSE	KT	Tue, May 3, 1994	25.50	25.88	25.50	25.75
1315	NYSE	KT	Mon, May 2, 1994	25.25	25.50	25.25	25.50
1314	NYSE	KT	Fri, Apr 29, 1994	24.63	25.00	24.63	25.00
1313	NYSE	KT	Thu, Apr 28, 1994	24.75	24.75	24.75	24.75
1312	NYSE	KT	Tue, Apr 26, 1994	25.00	25.00	24.75	24.75
1311	NYSE	KT	Mon, Apr 25, 1994	25.00	25.00	25.00	25.00
1310	NYSE	KT	Thu, Apr 21, 1994	24.88	25.00	24.88	25.00
1309	NYSE	KT	Wed, Apr 20, 1994	25.13	25.13	24.88	24.88
1308	NYSE	KT	Tue, Apr 19, 1994	25.25	25.38	25.25	25.38
1307	NYSE	KT	Mon, Apr 18, 1994	25.38	25.38	25.00	25.00
1306	NYSE	KT	Fri, Apr 15, 1994	25.38	25.38	25.13	25.13
1305	NYSE	KT	Thu, Apr 14, 1994	25.13	25.13	25.13	25.13
1304	NYSE	KT	Wed, Apr 13, 1994	25.00	25.38	25.00	25.38
1303	NYSE	KT	Tue, Apr 12, 1994	25.00	25.25	25.00	25.25
1302	NYSE	KT	Mon, Apr 11, 1994	25.25	25.25	25.25	25.25
1301	NYSE	KT	Thu, Apr 7, 1994	25.38	25.38	25.25	25.25
1300	NYSE	KT	Wed, Apr 6, 1994	25.25	25.88	25.25	25.50
1299	NYSE	KT	Tue, Apr 5, 1994	25.00	25.75	25.00	25.50
1298	NYSE	KT	Mon, Apr 4, 1994	25.38	25.38	25.13	25.13
1297	NYSE	KT	Thu, Mar 31, 1994	25.25	25.75	25.13	25.75
1296	NYSE	KT	Wed, Mar 30, 1994	25.50	25.50	25.25	25.38
1295	NYSE	KT	Tue, Mar 29, 1994	26.13	26.13	25.50	25.75
1294	NYSE	KT	Mon, Mar 28, 1994	26.25	26.38	25.88	26.00
1293	NYSE	KT	Fri, Mar 25, 1994	26.00	26.00	26.00	26.00
1292	NYSE	KT	Thu, Mar 24, 1994	26.00	26.00	26.00	26.00
1291	NYSE	KT	Wed, Mar 23, 1994	26.50	26.50	26.38	26.38
1290	NYSE	KT	Tue, Mar 22, 1994	26.63	26.88	26.63	26.63
1289	NYSE	KT	Mon, Mar 21, 1994	26.50	26.50	26.25	26.38
1288	NYSE	KT	Fri, Mar 18, 1994	26.50	26.63	26.50	26.63
1287	NYSE	KT	Thu, Mar 17, 1994	25.88	26.63	25.88	26.63
1286	NYSE	KT	Wed, Mar 16, 1994	25.75	25.88	25.75	25.88
1285	NYSE	KT	Tue, Mar 15, 1994	25.63	25.63	25.50	25.63
1284	NYSE	KT	Mon, Mar 14, 1994	26.00	26.00	25.63	25.75
1283	NYSE	KT	Fri, Mar 11, 1994	26.13	26.13	25.88	25.88
1282	NYSE	KT	Thu, Mar 10, 1994	26.25	26.25	26.00	26.25
1281	NYSE	KT	Wed, Mar 9, 1994	26.50	26.88	26.50	26.50
1280	NYSE	KT	Tue, Mar 8, 1994	26.38	26.63	26.38	26.38
1279	NYSE	KT	Mon, Mar 7, 1994	26.13	26.38	26.00	26.38
1278	NYSE	KT	Fri, Mar 4, 1994	26.13	26.13	26.00	26.00
1277	NYSE	KT	Thu, Mar 3, 1994	26.00	26.00	26.00	26.00
1276	NYSE	KT	Wed, Mar 2, 1994	26.13	26.13	26.13	26.13
1275	NYSE	KT	Tue, Mar 1, 1994	26.25	26.38	26.13	26.38
1274	NYSE	KT	Mon, Feb 28, 1994	26.13	26.25	26.13	26.25
1273	NYSE	KT	Fri, Feb 25, 1994	26.13	26.13	26.00	26.13
1272	NYSE	KT	Thu, Feb 24, 1994	26.13	26.13	26.00	26.00
1271	NYSE	KT	Wed, Feb 23, 1994	26.00	26.25	26.00	26.25
1270	NYSE	KT	Tue, Feb 22, 1994	26.00	26.13	26.00	26.13
1269	NYSE	KT	Fri, Feb 18, 1994	26.00	26.00	25.63	25.88
1268	NYSE	KT	Thu, Feb 17, 1994	25.88	25.88	25.75	25.75
1267	NYSE	KT	Wed, Feb 16, 1994	25.88	25.88	25.75	25.88
1266	NYSE	KT	Tue, Feb 15, 1994	25.75	25.75	25.75	25.75
1265	NYSE	KT	Mon, Feb 14, 1994	25.75	25.75	25.75	25.75
1264	NYSE	KT	Fri, Feb 11, 1994	25.75	25.75	25.63	25.75
1263	NYSE	KT	Thu, Feb 10, 1994	26.00	26.00	25.88	26.00
1262	NYSE	KT	Wed, Feb 9, 1994	26.00	26.13	26.00	26.13
1261	NYSE	KT	Tue, Feb 8, 1994	26.13	26.13	26.00	26.00
1260	NYSE	KT	Mon, Feb 7, 1994	26.00	26.25	25.88	26.25
1259	NYSE	KT	Fri, Feb 4, 1994	26.38	26.38	26.13	26.13
1258	NYSE	KT	Thu, Feb 3, 1994	26.50	26.50	26.38	26.50
1257	NYSE	KT	Wed, Feb 2, 1994	26.38	26.50	26.38	26.50
1256	NYSE	KT	Tue, Feb 1, 1994	26.25	26.25	26.13	26.25
1255	NYSE	KT	Mon, Jan 31, 1994	26.50	26.50	26.00	26.00
1254	NYSE	KT	Fri, Jan 28, 1994	25.75	25.88	25.75	25.88
1253	NYSE	KT	Thu, Jan 27, 1994	25.75	25.88	25.75	25.88
1252	NYSE	KT	Wed, Jan 26, 1994	26.00	26.00	25.75	25.75
1251	NYSE	KT	Tue, Jan 25, 1994	26.00	26.00	25.88	25.88
1250	NYSE	KT	Mon, Jan 24, 1994	26.00	26.00	25.88	26.00
1249	NYSE	KT	Fri, Jan 21, 1994	25.75	25.88	25.75	25.88
1248	NYSE	KT	Thu, Jan 20, 1994	25.88	25.88	25.75	25.75
1247	NYSE	KT	Wed, Jan 19, 1994	26.13	26.13	25.50	25.88
1246	NYSE	KT	Tue, Jan 18, 1994	26.25	26.25	26.00	26.00
1245	NYSE	KT	Mon, Jan 17, 1994	26.00	26.00	26.00	26.00
1244	NYSE	KT	Fri, Jan 14, 1994	25.63	25.63	25.63	25.63
1243	NYSE	KT	Thu, Jan 13, 1994	25.75	25.88	25.75	25.88
1242	NYSE	KT	Wed, Jan 12, 1994	25.50	25.88	25.50	25.88
1241	NYSE	KT	Tue, Jan 11, 1994	25.63	25.63	25.50	25.50
1240	NYSE	KT	Mon, Jan 10, 1994	25.50	25.63	25.50	25.63
1239	NYSE	KT	Fri, Jan 7, 1994	25.50	25.63	25.50	25.50
1238	NYSE	KT	Thu, Jan 6, 1994	25.63	25.63	25.63	25.63
1237	NYSE	KT	Wed, Jan 5, 1994	25.63	25.63	25.63	25.63
1236	NYSE	KT	Tue, Jan 4, 1994	25.75	25.75	25.63	25.63
1235	NYSE	KT	Mon, Jan 3, 1994	25.63	25.63	25.63	25.63
1234	NYSE	KT	Fri, Dec 31, 1993	25.63	25.75	25.63	25.75
1233	NYSE	KT	Thu, Dec 30, 1993	25.63	25.75	25.63	25.75
1232	NYSE	KT	Wed, Dec 29, 1993	25.75	25.75	25.75	25.75
1231	NYSE	KT	Mon, Dec 27, 1993	25.75	25.75	25.75	25.75
1230	NYSE	KT	Thu, Dec 23, 1993	25.63	25.75	25.63	25.75
1229	NYSE	KT	Wed, Dec 22, 1993	25.75	25.75	25.50	25.63
1228	NYSE	KT	Tue, Dec 21, 1993	26.00	26.00	25.75	25.75
1227	NYSE	KT	Mon, Dec 20, 1993	25.75	26.13	25.75	26.13
1226	NYSE	KT	Fri, Dec 17, 1993	26.25	26.25	25.88	26.00
1225	NYSE	KT	Thu, Dec 16, 1993	26.25	26.38	25.50	26.00
1224	NYSE	KT	Wed, Dec 15, 1993	26.25	26.25	26.00	26.00
1223	NYSE	KT	Tue, Dec 14, 1993	26.75	26.75	26.50	26.63
1222	NYSE	KT	Mon, Dec 13, 1993	27.25	27.25	26.75	26.88
1221	NYSE	KT	Fri, Dec 10, 1993	27.25	27.25	27.00	27.00
1220	NYSE	KT	Thu, Dec 9, 1993	26.75	27.25	26.75	27.25
1219	NYSE	KT	Wed, Dec 8, 1993	26.25	26.75	26.25	26.63
1218	NYSE	KT	Tue, Dec 7, 1993	26.50	26.50	26.00	26.25
1217	NYSE	KT	Mon, Dec 6, 1993	26.50	27.00	26.50	26.63
1216	NYSE	KT	Fri, Dec 3, 1993	26.50	26.88	26.50	26.50
1215	NYSE	KT	Thu, Dec 2, 1993	27.00	27.00	26.00	26.50
1214	NYSE	KT	Wed, Dec 1, 1993	26.50	27.00	26.38	27.00
1213	NYSE	KT	Tue, Nov 30, 1993	26.25	26.50	26.25	26.50
1212	NYSE	KT	Mon, Nov 29, 1993	25.75	25.75	25.63	25.63
1211	NYSE	KT	Fri, Nov 26, 1993	25.88	25.88	25.88	25.88
1210	NYSE	KT	Tue, Nov 23, 1993	25.75	25.75	25.25	25.63
1209	NYSE	KT	Mon, Nov 22, 1993	26.00	26.00	25.00	25.75
1208	NYSE	KT	Fri, Nov 19, 1993	26.38	26.38	25.88	26.13
1207	NYSE	KT	Thu, Nov 18, 1993	26.00	26.25	25.75	26.25
1206	NYSE	KT	Wed, Nov 17, 1993	26.00	26.13	25.75	26.13
1205	NYSE	KT	Tue, Nov 16, 1993	26.38	26.38	26.13	26.25
1204	NYSE	KT	Mon, Nov 15, 1993	26.50	26.75	26.50	26.50
1203	NYSE	KT	Fri, Nov 12, 1993	26.50	26.63	26.13	26.63
1202	NYSE	KT	Thu, Nov 11, 1993	26.25	26.38	26.00	26.00
1201	NYSE	KT	Wed, Nov 10, 1993	27.13	27.50	27.13	27.50
1200	NYSE	KT	Tue, Nov 9, 1993	27.13	27.25	27.00	27.00
1199	NYSE	KT	Mon, Nov 8, 1993	27.38	27.38	27.00	27.13
1198	NYSE	KT	Fri, Nov 5, 1993	27.38	27.38	26.88	27.13
1197	NYSE	KT	Thu, Nov 4, 1993	27.25	27.50	27.25	27.25
1196	NYSE	KT	Wed, Nov 3, 1993	27.38	27.50	27.13	27.38
1195	NYSE	KT	Tue, Nov 2, 1993	27.25	27.38	27.25	27.25
1194	NYSE	KT	Mon, Nov 1, 1993	28.00	28.00	27.38	27.38
1193	NYSE	KT	Fri, Oct 29, 1993	27.38	28.13	27.25	28.13
1192	NYSE	KT	Thu, Oct 28, 1993	27.00	27.38	27.00	27.38
1191	NYSE	KT	Wed, Oct 27, 1993	27.38	27.38	27.25	27.25
1190	NYSE	KT	Tue, Oct 26, 1993	27.38	27.63	27.38	27.38
1189	NYSE	KT	Mon, Oct 25, 1993	27.38	27.75	27.38	27.50
1188	NYSE	KT	Fri, Oct 22, 1993	27.00	27.25	27.00	27.25
1187	NYSE	KT	Wed, Oct 20, 1993	27.25	27.25	26.88	26.88
1186	NYSE	KT	Tue, Oct 19, 1993	27.50	27.50	27.25	27.25
1185	NYSE	KT	Mon, Oct 18, 1993	27.50	27.50	27.38	27.38
1184	NYSE	KT	Fri, Oct 15, 1993	27.25	27.63	27.25	27.50
1183	NYSE	KT	Thu, Oct 14, 1993	27.38	27.38	27.13	27.25
1182	NYSE	KT	Wed, Oct 13, 1993	27.00	27.13	27.00	27.13
1181	NYSE	KT	Tue, Oct 12, 1993	27.25	27.25	27.13	27.25
1180	NYSE	KT	Mon, Oct 11, 1993	27.38	27.38	27.38	27.38
1179	NYSE	KT	Fri, Oct 8, 1993	27.38	27.38	27.38	27.38
1178	NYSE	KT	Thu, Oct 7, 1993	27.38	27.63	27.38	27.50
1177	NYSE	KT	Wed, Oct 6, 1993	27.25	27.63	27.13	27.38
1176	NYSE	KT	Tue, Oct 5, 1993	27.00	27.25	27.00	27.00
1175	NYSE	KT	Mon, Oct 4, 1993	27.00	27.00	26.88	26.88
1174	NYSE	KT	Fri, Oct 1, 1993	27.00	27.13	27.00	27.13
1173	NYSE	KT	Thu, Sep 30, 1993	26.75	27.25	26.75	27.13
1172	NYSE	KT	Wed, Sep 29, 1993	26.75	27.00	26.63	26.88
1171	NYSE	KT	Tue, Sep 28, 1993	26.63	26.75	26.63	26.75
1170	NYSE	KT	Mon, Sep 27, 1993	26.75	26.75	26.50	26.75
1169	NYSE	KT	Fri, Sep 24, 1993	26.63	26.75	26.63	26.75
1168	NYSE	KT	Thu, Sep 23, 1993	26.88	26.88	26.63	26.75
1167	NYSE	KT	Wed, Sep 22, 1993	26.50	26.88	26.38	26.88
1166	NYSE	KT	Tue, Sep 21, 1993	27.13	27.25	25.88	26.25
1165	NYSE	KT	Fri, Sep 17, 1993	27.25	27.25	27.00	27.25
1164	NYSE	KT	Thu, Sep 16, 1993	27.50	27.50	27.13	27.25
1163	NYSE	KT	Wed, Sep 15, 1993	26.88	27.50	26.75	27.50
1162	NYSE	KT	Tue, Sep 14, 1993	26.88	26.88	26.75	26.75
1161	NYSE	KT	Mon, Sep 13, 1993	27.00	27.13	26.50	26.75
1160	NYSE	KT	Fri, Sep 10, 1993	26.75	27.13	26.63	27.00
1159	NYSE	KT	Thu, Sep 9, 1993	26.50	26.50	26.38	26.38
1158	NYSE	KT	Wed, Sep 8, 1993	26.38	26.88	26.38	26.63
1157	NYSE	KT	Tue, Sep 7, 1993	26.75	27.50	26.00	26.38
1156	NYSE	KT	Fri, Sep 3, 1993	26.38	26.75	26.38	26.63
1155	NYSE	KT	Thu, Sep 2, 1993	25.63	25.88	25.63	25.88
1154	NYSE	KT	Tue, Aug 31, 1993	25.75	25.75	25.63	25.63
1153	NYSE	KT	Mon, Aug 30, 1993	25.63	25.75	25.63	25.75
1152	NYSE	KT	Fri, Aug 27, 1993	25.50	25.50	25.50	25.50
1151	NYSE	KT	Thu, Aug 26, 1993	25.50	25.50	25.50	25.50
1150	NYSE	KT	Wed, Aug 25, 1993	25.50	25.63	25.50	25.63
1149	NYSE	KT	Tue, Aug 24, 1993	25.38	25.63	25.38	25.63
1148	NYSE	KT	Mon, Aug 23, 1993	25.38	25.50	25.38	25.38
1147	NYSE	KT	Fri, Aug 20, 1993	25.50	25.50	25.38	25.50
1146	NYSE	KT	Thu, Aug 19, 1993	25.50	25.50	25.50	25.50
1145	NYSE	KT	Wed, Aug 18, 1993	25.38	25.50	25.38	25.50
1144	NYSE	KT	Tue, Aug 17, 1993	25.50	25.50	25.50	25.50
1143	NYSE	KT	Mon, Aug 16, 1993	25.38	25.38	25.38	25.38
1142	NYSE	KT	Fri, Aug 13, 1993	25.38	25.38	25.38	25.38
1141	NYSE	KT	Thu, Aug 12, 1993	25.38	25.38	25.38	25.38
1140	NYSE	KT	Wed, Aug 11, 1993	25.38	25.38	25.38	25.38
1139	NYSE	KT	Tue, Aug 10, 1993	25.38	25.38	25.38	25.38
1138	NYSE	KT	Mon, Aug 9, 1993	25.38	25.38	25.38	25.38
1137	NYSE	KT	Fri, Aug 6, 1993	25.38	25.50	25.38	25.50
1136	NYSE	KT	Thu, Aug 5, 1993	25.38	25.38	25.38	25.38
1135	NYSE	KT	Wed, Aug 4, 1993	25.38	25.38	25.38	25.38
1134	NYSE	KT	Tue, Aug 3, 1993	25.38	25.38	25.38	25.38
1133	NYSE	KT	Mon, Aug 2, 1993	25.25	25.38	25.25	25.25
1132	NYSE	KT	Fri, Jul 30, 1993	25.25	25.25	25.25	25.25
1131	NYSE	KT	Thu, Jul 29, 1993	25.25	25.38	25.25	25.38
1130	NYSE	KT	Wed, Jul 28, 1993	25.25	25.38	25.25	25.38
1129	NYSE	KT	Tue, Jul 27, 1993	25.25	25.25	25.25	25.25
1128	NYSE	KT	Mon, Jul 26, 1993	25.25	25.38	25.25	25.25
1127	NYSE	KT	Fri, Jul 23, 1993	25.25	25.38	25.25	25.38
1126	NYSE	KT	Thu, Jul 22, 1993	25.38	25.38	25.38	25.38
1125	NYSE	KT	Wed, Jul 21, 1993	25.38	25.38	25.38	25.38
1124	NYSE	KT	Tue, Jul 20, 1993	25.38	25.38	25.38	25.38
1123	NYSE	KT	Mon, Jul 19, 1993	25.38	25.38	25.38	25.38
1122	NYSE	KT	Fri, Jul 16, 1993	25.38	25.38	25.38	25.38
1121	NYSE	KT	Thu, Jul 15, 1993	25.38	25.38	25.38	25.38
1120	NYSE	KT	Wed, Jul 14, 1993	25.38	25.38	25.38	25.38
1119	NYSE	KT	Tue, Jul 13, 1993	25.25	25.38	25.25	25.38
1118	NYSE	KT	Mon, Jul 12, 1993	25.25	25.25	25.25	25.25
1117	NYSE	KT	Fri, Jul 9, 1993	25.38	25.38	25.25	25.25
1116	NYSE	KT	Thu, Jul 8, 1993	25.25	25.25	25.25	25.25
1115	NYSE	KT	Wed, Jul 7, 1993	25.38	25.38	25.38	25.38
1114	NYSE	KT	Tue, Jul 6, 1993	25.38	25.38	25.38	25.38
1113	NYSE	KT	Fri, Jul 2, 1993	25.38	25.38	25.25	25.38
1112	NYSE	KT	Thu, Jul 1, 1993	25.38	25.38	25.38	25.38
1111	NYSE	KT	Wed, Jun 30, 1993	25.38	25.38	25.38	25.38
1110	NYSE	KT	Tue, Jun 29, 1993	25.38	25.38	25.38	25.38
1109	NYSE	KT	Mon, Jun 28, 1993	25.38	25.38	25.38	25.38
1108	NYSE	KT	Fri, Jun 25, 1993	25.38	25.38	25.25	25.25
1107	NYSE	KT	Thu, Jun 24, 1993	25.38	25.38	25.38	25.38
1106	NYSE	KT	Wed, Jun 23, 1993	25.38	25.38	25.38	25.38
1105	NYSE	KT	Tue, Jun 22, 1993	25.25	25.38	25.25	25.25
1104	NYSE	KT	Mon, Jun 21, 1993	25.38	25.38	25.38	25.38
1103	NYSE	KT	Fri, Jun 18, 1993	25.38	25.50	25.38	25.38
1102	NYSE	KT	Thu, Jun 17, 1993	25.38	25.38	25.38	25.38
1101	NYSE	KT	Wed, Jun 16, 1993	25.38	25.50	25.38	25.50
1100	NYSE	KT	Tue, Jun 15, 1993	25.38	25.50	25.38	25.50
1099	NYSE	KT	Mon, Jun 14, 1993	25.38	25.50	25.38	25.50
1098	NYSE	KT	Fri, Jun 11, 1993	25.38	25.38	25.25	25.25
1097	NYSE	KT	Thu, Jun 10, 1993	25.38	25.38	25.25	25.38
1096	NYSE	KT	Wed, Jun 9, 1993	25.25	25.25	25.25	25.25
1095	NYSE	KT	Tue, Jun 8, 1993	25.25	25.38	25.25	25.25
1094	NYSE	KT	Mon, Jun 7, 1993	25.25	25.25	25.25	25.25
1093	NYSE	KT	Fri, Jun 4, 1993	25.25	25.25	25.25	25.25
1092	NYSE	KT	Thu, Jun 3, 1993	25.38	25.38	25.25	25.38
1091	NYSE	KT	Wed, Jun 2, 1993	25.38	25.38	25.38	25.38
1090	NYSE	KT	Tue, Jun 1, 1993	25.38	25.38	25.38	25.38
1089	NYSE	KT	Thu, May 27, 1993	25.25	25.38	25.25	25.25
1088	NYSE	KT	Wed, May 26, 1993	25.38	25.38	25.38	25.38
1087	NYSE	KT	Tue, May 25, 1993	25.38	25.38	25.25	25.25
1086	NYSE	KT	Mon, May 24, 1993	25.25	25.38	25.25	25.38
1085	NYSE	KT	Fri, May 21, 1993	25.25	25.38	25.25	25.38
1084	NYSE	KT	Thu, May 20, 1993	25.38	25.38	25.25	25.25
1083	NYSE	KT	Wed, May 19, 1993	25.38	25.38	25.25	25.25
1082	NYSE	KT	Tue, May 18, 1993	25.38	25.38	25.38	25.38
1081	NYSE	KT	Mon, May 17, 1993	25.38	25.50	25.38	25.38
1080	NYSE	KT	Fri, May 14, 1993	25.38	25.38	25.25	25.25
1079	NYSE	KT	Thu, May 13, 1993	25.25	25.25	25.25	25.25
1078	NYSE	KT	Wed, May 12, 1993	25.25	25.25	25.25	25.25
1077	NYSE	KT	Tue, May 11, 1993	25.38	25.38	25.25	25.25
1076	NYSE	KT	Mon, May 10, 1993	25.25	25.25	25.25	25.25
1075	NYSE	KT	Fri, May 7, 1993	25.13	25.13	25.13	25.13
1074	NYSE	KT	Thu, May 6, 1993	25.13	25.13	25.13	25.13
1073	NYSE	KT	Wed, May 5, 1993	25.13	25.25	25.13	25.13
1072	NYSE	KT	Tue, May 4, 1993	25.13	25.25	25.13	25.13
1071	NYSE	KT	Mon, May 3, 1993	25.25	25.25	25.13	25.13
1070	NYSE	KT	Fri, Apr 30, 1993	25.13	25.13	25.13	25.13
1069	NYSE	KT	Thu, Apr 29, 1993	25.25	25.25	25.13	25.25
1068	NYSE	KT	Wed, Apr 28, 1993	25.25	25.38	25.25	25.25
1067	NYSE	KT	Tue, Apr 27, 1993	25.38	25.38	25.38	25.38
1066	NYSE	KT	Mon, Apr 26, 1993	25.38	25.38	25.25	25.38
1065	NYSE	KT	Fri, Apr 23, 1993	25.38	25.38	25.25	25.38
1064	NYSE	KT	Thu, Apr 22, 1993	25.25	25.38	25.25	25.38
1063	NYSE	KT	Wed, Apr 21, 1993	25.25	25.38	25.25	25.38
1062	NYSE	KT	Tue, Apr 20, 1993	25.25	25.38	25.25	25.38
1061	NYSE	KT	Mon, Apr 19, 1993	25.25	25.38	25.25	25.25
1060	NYSE	KT	Fri, Apr 16, 1993	25.25	25.38	25.25	25.38
1059	NYSE	KT	Thu, Apr 15, 1993	25.25	25.38	25.25	25.38
1058	NYSE	KT	Wed, Apr 14, 1993	25.38	25.38	25.25	25.25
1057	NYSE	KT	Tue, Apr 13, 1993	25.38	25.38	25.25	25.38
1056	NYSE	KT	Mon, Apr 12, 1993	25.38	25.38	25.25	25.38
1055	NYSE	KT	Thu, Apr 8, 1993	25.38	25.38	25.25	25.38
1054	NYSE	KT	Wed, Apr 7, 1993	25.25	25.25	25.25	25.25
1053	NYSE	KT	Tue, Apr 6, 1993	25.38	25.38	25.25	25.38
1052	NYSE	KT	Mon, Apr 5, 1993	25.25	25.25	25.25	25.25
1051	NYSE	KT	Fri, Apr 2, 1993	25.25	25.25	25.13	25.13
1050	NYSE	KT	Thu, Apr 1, 1993	25.25	25.25	25.13	25.13
1049	NYSE	KT	Wed, Mar 31, 1993	25.13	25.38	25.13	25.25
1048	NYSE	KT	Tue, Mar 30, 1993	25.25	25.25	25.13	25.13
1047	NYSE	KT	Mon, Mar 29, 1993	25.25	25.25	25.13	25.25
1046	NYSE	KT	Fri, Mar 26, 1993	25.13	25.25	25.13	25.25
1045	NYSE	KT	Thu, Mar 25, 1993	25.13	25.25	25.13	25.25
1044	NYSE	KT	Wed, Mar 24, 1993	25.00	25.13	25.00	25.13
1043	NYSE	KT	Tue, Mar 23, 1993	25.13	25.13	25.00	25.13
1042	NYSE	KT	Mon, Mar 22, 1993	25.00	25.13	25.00	25.00
1041	NYSE	KT	Fri, Mar 19, 1993	25.13	25.13	25.13	25.13
1040	NYSE	KT	Thu, Mar 18, 1993	25.13	25.13	25.13	25.13
1039	NYSE	KT	Wed, Mar 17, 1993	25.13	25.13	25.13	25.13
1038	NYSE	KT	Tue, Mar 16, 1993	25.13	25.25	25.13	25.25
1037	NYSE	KT	Mon, Mar 15, 1993	24.75	25.00	24.75	24.88
1036	NYSE	KT	Fri, Mar 12, 1993	25.13	25.13	24.88	25.00
1035	NYSE	KT	Thu, Mar 11, 1993	23.25	23.38	23.25	23.25
1034	NYSE	KT	Wed, Mar 10, 1993	23.13	23.25	23.13	23.25
1033	NYSE	KT	Tue, Mar 9, 1993	23.38	23.50	23.38	23.38
1032	NYSE	KT	Mon, Mar 8, 1993	23.25	23.63	23.25	23.38
1031	NYSE	KT	Fri, Mar 5, 1993	23.50	23.63	23.25	23.25
1030	NYSE	KT	Thu, Mar 4, 1993	22.63	23.75	22.63	23.50
1029	NYSE	KT	Wed, Mar 3, 1993	22.88	22.88	22.63	22.63
1028	NYSE	KT	Tue, Mar 2, 1993	22.25	22.75	22.25	22.63
1027	NYSE	KT	Mon, Mar 1, 1993	22.38	22.50	22.38	22.38
1026	NYSE	KT	Fri, Feb 26, 1993	22.25	22.50	22.25	22.50
1025	NYSE	KT	Thu, Feb 25, 1993	22.25	22.25	22.25	22.25
1024	NYSE	KT	Wed, Feb 24, 1993	22.25	22.25	22.00	22.13
1023	NYSE	KT	Tue, Feb 23, 1993	22.25	22.25	22.00	22.25
1022	NYSE	KT	Mon, Feb 22, 1993	22.38	22.38	22.25	22.25
1021	NYSE	KT	Fri, Feb 19, 1993	21.75	22.50	21.50	22.50
1020	NYSE	KT	Thu, Feb 18, 1993	21.75	21.75	21.25	21.50
1019	NYSE	KT	Wed, Feb 17, 1993	21.75	21.75	21.50	21.50
1018	NYSE	KT	Tue, Feb 16, 1993	22.38	22.38	22.13	22.25
1017	NYSE	KT	Fri, Feb 12, 1993	22.50	22.75	22.50	22.50
1016	NYSE	KT	Thu, Feb 11, 1993	22.75	22.75	22.50	22.63
1015	NYSE	KT	Wed, Feb 10, 1993	23.00	23.00	22.88	22.88
1014	NYSE	KT	Tue, Feb 9, 1993	22.75	23.00	22.75	23.00
1013	NYSE	KT	Mon, Feb 8, 1993	23.00	23.13	22.88	23.00
1012	NYSE	KT	Fri, Feb 5, 1993	22.88	23.00	22.88	22.88
1011	NYSE	KT	Thu, Feb 4, 1993	22.88	23.00	22.88	23.00
1010	NYSE	KT	Wed, Feb 3, 1993	23.00	23.00	22.88	23.00
1009	NYSE	KT	Tue, Feb 2, 1993	23.00	23.00	22.75	22.88
1008	NYSE	KT	Mon, Feb 1, 1993	23.00	23.13	22.88	22.88
1007	NYSE	KT	Fri, Jan 29, 1993	23.25	23.25	23.00	23.00
1006	NYSE	KT	Thu, Jan 28, 1993	22.75	23.00	22.63	23.00
1005	NYSE	KT	Wed, Jan 27, 1993	23.00	23.00	22.75	22.75
1004	NYSE	KT	Tue, Jan 26, 1993	22.75	22.88	22.75	22.88
1003	NYSE	KT	Mon, Jan 25, 1993	22.63	22.75	22.50	22.75
1002	NYSE	KT	Fri, Jan 22, 1993	22.25	22.50	22.00	22.50
1001	NYSE	KT	Thu, Jan 21, 1993	22.25	22.50	22.25	22.50
1000	NYSE	KT	Wed, Jan 20, 1993	21.75	22.50	21.75	22.50
999	NYSE	KT	Tue, Jan 19, 1993	21.00	21.75	21.00	21.75
998	NYSE	KT	Mon, Jan 18, 1993	21.25	21.25	21.00	21.00
997	NYSE	KT	Fri, Jan 15, 1993	20.88	21.13	20.88	21.13
996	NYSE	KT	Thu, Jan 14, 1993	21.13	21.25	21.00	21.13
995	NYSE	KT	Wed, Jan 13, 1993	21.00	21.00	21.00	21.00
994	NYSE	KT	Tue, Jan 12, 1993	21.25	21.38	21.00	21.00
993	NYSE	KT	Mon, Jan 11, 1993	21.38	21.38	21.25	21.38
992	NYSE	KT	Fri, Jan 8, 1993	20.88	21.38	20.88	21.38
991	NYSE	KT	Thu, Jan 7, 1993	21.13	21.13	20.88	20.88
990	NYSE	KT	Wed, Jan 6, 1993	20.63	21.00	20.63	20.88
989	NYSE	KT	Tue, Jan 5, 1993	20.50	20.63	20.50	20.63
988	NYSE	KT	Mon, Jan 4, 1993	20.38	20.63	20.38	20.63
987	NYSE	KT	Thu, Dec 31, 1992	20.38	20.50	20.38	20.50
986	NYSE	KT	Wed, Dec 30, 1992	20.38	20.63	20.38	20.38
985	NYSE	KT	Tue, Dec 29, 1992	20.38	20.63	20.25	20.63
984	NYSE	KT	Mon, Dec 28, 1992	20.63	20.63	20.50	20.50
983	NYSE	KT	Thu, Dec 24, 1992	20.88	20.88	20.63	20.63
982	NYSE	KT	Wed, Dec 23, 1992	21.00	21.00	20.75	20.88
981	NYSE	KT	Tue, Dec 22, 1992	21.13	21.25	20.75	20.88
980	NYSE	KT	Mon, Dec 21, 1992	21.00	21.13	20.75	21.13
979	NYSE	KT	Fri, Dec 18, 1992	23.25	23.38	20.75	21.50
978	NYSE	KT	Thu, Dec 17, 1992	23.50	23.50	23.38	23.38
977	NYSE	KT	Wed, Dec 16, 1992	23.25	23.75	23.25	23.50
976	NYSE	KT	Tue, Dec 15, 1992	23.00	23.25	23.00	23.25
975	NYSE	KT	Mon, Dec 14, 1992	23.00	23.13	22.88	23.13
974	NYSE	KT	Fri, Dec 11, 1992	23.00	23.00	22.88	22.88
973	NYSE	KT	Thu, Dec 10, 1992	23.00	23.00	23.00	23.00
972	NYSE	KT	Wed, Dec 9, 1992	22.88	23.00	22.88	22.88
971	NYSE	KT	Tue, Dec 8, 1992	23.13	23.13	22.88	22.88
970	NYSE	KT	Mon, Dec 7, 1992	23.00	23.00	22.88	22.88
969	NYSE	KT	Fri, Dec 4, 1992	23.00	23.13	22.88	23.00
968	NYSE	KT	Thu, Dec 3, 1992	22.38	23.00	22.38	22.88
967	NYSE	KT	Wed, Dec 2, 1992	22.50	22.50	22.38	22.50
966	NYSE	KT	Tue, Dec 1, 1992	22.75	22.75	22.50	22.50
965	NYSE	KT	Mon, Nov 30, 1992	22.63	22.75	22.50	22.75
964	NYSE	KT	Fri, Nov 27, 1992	22.63	22.63	22.50	22.63
963	NYSE	KT	Wed, Nov 25, 1992	22.75	22.88	22.63	22.63
962	NYSE	KT	Tue, Nov 24, 1992	22.75	23.00	22.75	22.75
961	NYSE	KT	Mon, Nov 23, 1992	22.75	22.75	22.63	22.75
960	NYSE	KT	Fri, Nov 20, 1992	22.88	22.88	22.63	22.75
959	NYSE	KT	Thu, Nov 19, 1992	22.75	22.88	22.75	22.88
958	NYSE	KT	Wed, Nov 18, 1992	22.63	22.88	22.63	22.88
957	NYSE	KT	Tue, Nov 17, 1992	23.13	23.13	22.63	22.63
956	NYSE	KT	Mon, Nov 16, 1992	23.25	23.25	23.13	23.13
955	NYSE	KT	Fri, Nov 13, 1992	23.13	23.13	23.13	23.13
954	NYSE	KT	Thu, Nov 12, 1992	23.13	23.13	23.13	23.13
953	NYSE	KT	Wed, Nov 11, 1992	23.13	23.25	23.13	23.25
952	NYSE	KT	Tue, Nov 10, 1992	23.13	23.25	23.13	23.13
951	NYSE	KT	Mon, Nov 9, 1992	23.13	23.25	23.13	23.13
950	NYSE	KT	Fri, Nov 6, 1992	23.13	23.13	23.13	23.13
949	NYSE	KT	Thu, Nov 5, 1992	23.25	23.25	23.00	23.13
948	NYSE	KT	Wed, Nov 4, 1992	23.13	23.25	23.13	23.25
947	NYSE	KT	Tue, Nov 3, 1992	23.13	23.25	23.13	23.25
946	NYSE	KT	Mon, Nov 2, 1992	23.13	23.13	23.00	23.13
945	NYSE	KT	Fri, Oct 30, 1992	22.75	23.25	22.63	23.13
944	NYSE	KT	Thu, Oct 29, 1992	22.63	22.63	22.50	22.50
943	NYSE	KT	Wed, Oct 28, 1992	22.63	22.75	22.63	22.63
942	NYSE	KT	Tue, Oct 27, 1992	22.75	22.75	22.63	22.63
941	NYSE	KT	Mon, Oct 26, 1992	22.50	22.75	22.50	22.75
940	NYSE	KT	Fri, Oct 23, 1992	22.50	22.50	22.38	22.38
939	NYSE	KT	Thu, Oct 22, 1992	22.38	22.38	22.38	22.38
938	NYSE	KT	Wed, Oct 21, 1992	22.25	22.38	22.25	22.38
937	NYSE	KT	Tue, Oct 20, 1992	22.38	22.50	22.38	22.38
936	NYSE	KT	Mon, Oct 19, 1992	22.38	22.50	22.38	22.38
935	NYSE	KT	Fri, Oct 16, 1992	22.38	22.38	22.38	22.38
934	NYSE	KT	Thu, Oct 15, 1992	22.25	22.50	22.25	22.38
933	NYSE	KT	Wed, Oct 14, 1992	22.38	22.38	22.25	22.25
932	NYSE	KT	Tue, Oct 13, 1992	22.38	22.63	22.38	22.38
931	NYSE	KT	Mon, Oct 12, 1992	22.38	22.38	22.38	22.38
930	NYSE	KT	Fri, Oct 9, 1992	22.38	22.50	22.38	22.38
929	NYSE	KT	Thu, Oct 8, 1992	22.38	22.50	22.38	22.38
928	NYSE	KT	Wed, Oct 7, 1992	22.38	22.50	22.38	22.38
927	NYSE	KT	Tue, Oct 6, 1992	22.38	22.50	22.38	22.50
926	NYSE	KT	Mon, Oct 5, 1992	22.50	22.50	22.00	22.38
925	NYSE	KT	Fri, Oct 2, 1992	22.75	22.75	22.50	22.50
924	NYSE	KT	Thu, Oct 1, 1992	22.75	22.75	22.63	22.75
923	NYSE	KT	Wed, Sep 30, 1992	22.63	22.75	22.63	22.75
922	NYSE	KT	Tue, Sep 29, 1992	22.63	22.75	22.63	22.75
921	NYSE	KT	Mon, Sep 28, 1992	22.50	23.00	22.50	22.75
920	NYSE	KT	Fri, Sep 25, 1992	22.50	22.75	22.50	22.50
919	NYSE	KT	Thu, Sep 24, 1992	22.63	22.63	22.50	22.50
918	NYSE	KT	Wed, Sep 23, 1992	22.75	22.75	22.50	22.50
917	NYSE	KT	Tue, Sep 22, 1992	22.50	22.75	22.50	22.50
916	NYSE	KT	Mon, Sep 21, 1992	22.50	22.63	22.50	22.50
915	NYSE	KT	Fri, Sep 18, 1992	22.75	22.75	22.50	22.63
914	NYSE	KT	Thu, Sep 17, 1992	22.50	22.75	22.50	22.63
913	NYSE	KT	Wed, Sep 16, 1992	22.50	22.63	22.50	22.50
912	NYSE	KT	Tue, Sep 15, 1992	22.50	22.63	22.50	22.63
911	NYSE	KT	Mon, Sep 14, 1992	22.63	22.63	22.50	22.63
910	NYSE	KT	Fri, Sep 11, 1992	22.50	22.75	22.50	22.75
909	NYSE	KT	Thu, Sep 10, 1992	22.50	22.63	22.50	22.50
908	NYSE	KT	Wed, Sep 9, 1992	22.50	22.63	22.50	22.50
907	NYSE	KT	Tue, Sep 8, 1992	22.63	22.63	22.50	22.50
906	NYSE	KT	Fri, Sep 4, 1992	22.50	22.75	22.50	22.75
905	NYSE	KT	Thu, Sep 3, 1992	22.50	22.75	22.50	22.63
904	NYSE	KT	Wed, Sep 2, 1992	22.75	22.88	22.38	22.38
903	NYSE	KT	Tue, Sep 1, 1992	23.75	23.75	23.00	23.25
902	NYSE	KT	Mon, Aug 31, 1992	23.63	24.25	23.50	23.75
901	NYSE	KT	Fri, Aug 28, 1992	22.50	24.00	22.50	23.38
900	NYSE	KT	Thu, Aug 27, 1992	22.38	22.50	22.38	22.50
899	NYSE	KT	Wed, Aug 26, 1992	22.38	22.50	22.13	22.38
898	NYSE	KT	Tue, Aug 25, 1992	21.88	22.38	21.88	22.25
897	NYSE	KT	Mon, Aug 24, 1992	21.88	22.00	21.88	22.00
896	NYSE	KT	Fri, Aug 21, 1992	21.75	22.00	21.75	21.75
895	NYSE	KT	Thu, Aug 20, 1992	21.63	21.75	21.63	21.75
894	NYSE	KT	Wed, Aug 19, 1992	21.63	21.88	21.63	21.75
893	NYSE	KT	Tue, Aug 18, 1992	22.13	22.13	21.50	21.75
892	NYSE	KT	Mon, Aug 17, 1992	22.00	22.13	22.00	22.13
891	NYSE	KT	Fri, Aug 14, 1992	22.25	22.38	22.13	22.38
890	NYSE	KT	Thu, Aug 13, 1992	22.38	22.38	22.00	22.13
889	NYSE	KT	Wed, Aug 12, 1992	22.13	22.50	22.13	22.38
888	NYSE	KT	Tue, Aug 11, 1992	22.00	22.13	21.63	22.13
887	NYSE	KT	Mon, Aug 10, 1992	21.25	21.75	20.75	21.75
886	NYSE	KT	Fri, Aug 7, 1992	21.00	21.13	21.00	21.00
885	NYSE	KT	Thu, Aug 6, 1992	21.38	21.38	21.00	21.25
884	NYSE	KT	Wed, Aug 5, 1992	21.88	21.88	21.50	21.50
883	NYSE	KT	Tue, Aug 4, 1992	22.13	22.13	21.75	21.88
882	NYSE	KT	Mon, Aug 3, 1992	21.88	22.00	21.88	22.00
881	NYSE	KT	Fri, Jul 31, 1992	22.13	22.13	21.88	22.00
880	NYSE	KT	Thu, Jul 30, 1992	22.13	22.13	21.88	21.88
879	NYSE	KT	Wed, Jul 29, 1992	22.25	22.25	21.75	22.13
878	NYSE	KT	Tue, Jul 28, 1992	22.00	22.25	22.00	22.25
877	NYSE	KT	Mon, Jul 27, 1992	21.75	22.13	21.75	21.88
876	NYSE	KT	Fri, Jul 24, 1992	22.25	22.50	21.75	21.75
875	NYSE	KT	Thu, Jul 23, 1992	21.50	22.50	21.50	22.38
874	NYSE	KT	Wed, Jul 22, 1992	21.88	22.00	21.63	21.75
873	NYSE	KT	Tue, Jul 21, 1992	21.50	22.75	21.50	22.38
872	NYSE	KT	Mon, Jul 20, 1992	21.00	21.75	21.00	21.63
871	NYSE	KT	Fri, Jul 17, 1992	21.63	21.63	21.38	21.38
870	NYSE	KT	Thu, Jul 16, 1992	21.50	21.75	21.50	21.50
869	NYSE	KT	Wed, Jul 15, 1992	21.38	21.75	21.38	21.63
868	NYSE	KT	Tue, Jul 14, 1992	22.00	22.00	21.38	21.63
867	NYSE	KT	Mon, Jul 13, 1992	21.50	22.00	21.50	22.00
866	NYSE	KT	Fri, Jul 10, 1992	21.50	22.25	21.25	21.75
865	NYSE	KT	Thu, Jul 9, 1992	21.13	21.50	20.88	21.25
864	NYSE	KT	Wed, Jul 8, 1992	21.00	21.25	20.63	20.88
863	NYSE	KT	Tue, Jul 7, 1992	20.13	21.25	20.13	20.88
862	NYSE	KT	Mon, Jul 6, 1992	19.88	20.00	19.63	20.00
861	NYSE	KT	Thu, Jul 2, 1992	20.00	20.00	19.63	19.88
860	NYSE	KT	Wed, Jul 1, 1992	20.00	20.00	19.75	20.00
859	NYSE	KT	Tue, Jun 30, 1992	20.13	20.13	19.50	19.88
858	NYSE	KT	Mon, Jun 29, 1992	20.13	20.63	20.13	20.13
857	NYSE	KT	Fri, Jun 26, 1992	20.75	20.88	20.13	20.13
856	NYSE	KT	Thu, Jun 25, 1992	16.63	21.50	16.50	20.75
855	NYSE	KT	Wed, Jun 24, 1992	16.38	16.75	16.38	16.75
854	NYSE	KT	Tue, Jun 23, 1992	16.75	16.75	16.50	16.50
853	NYSE	KT	Mon, Jun 22, 1992	16.88	16.88	16.63	16.63
852	NYSE	KT	Fri, Jun 19, 1992	17.00	17.00	16.88	17.00
851	NYSE	KT	Thu, Jun 18, 1992	17.13	17.13	16.88	17.00
850	NYSE	KT	Wed, Jun 17, 1992	16.88	17.13	16.75	17.13
849	NYSE	KT	Tue, Jun 16, 1992	16.88	16.88	16.88	16.88
848	NYSE	KT	Mon, Jun 15, 1992	17.13	17.13	16.88	17.00
847	NYSE	KT	Fri, Jun 12, 1992	17.13	17.38	17.13	17.25
846	NYSE	KT	Thu, Jun 11, 1992	17.00	17.00	16.88	17.00
845	NYSE	KT	Wed, Jun 10, 1992	16.88	16.88	16.75	16.75
844	NYSE	KT	Tue, Jun 9, 1992	17.00	17.00	16.88	17.00
843	NYSE	KT	Mon, Jun 8, 1992	17.00	17.25	17.00	17.25
842	NYSE	KT	Fri, Jun 5, 1992	17.00	17.00	16.75	16.88
841	NYSE	KT	Thu, Jun 4, 1992	17.00	17.00	16.75	17.00
840	NYSE	KT	Wed, Jun 3, 1992	17.25	17.25	17.00	17.00
839	NYSE	KT	Tue, Jun 2, 1992	17.13	17.25	17.00	17.25
838	NYSE	KT	Mon, Jun 1, 1992	17.38	17.50	17.00	17.25
837	NYSE	KT	Fri, May 29, 1992	17.88	18.00	17.63	17.63
836	NYSE	KT	Thu, May 28, 1992	17.75	18.00	17.63	17.63
835	NYSE	KT	Wed, May 27, 1992	17.00	17.75	17.00	17.50
834	NYSE	KT	Tue, May 26, 1992	16.38	17.00	16.38	17.00
833	NYSE	KT	Fri, May 22, 1992	16.63	16.63	16.25	16.38
832	NYSE	KT	Thu, May 21, 1992	16.88	16.88	16.75	16.75
831	NYSE	KT	Wed, May 20, 1992	16.50	16.88	16.50	16.88
830	NYSE	KT	Tue, May 19, 1992	17.13	17.13	16.75	16.75
829	NYSE	KT	Mon, May 18, 1992	17.00	17.25	17.00	17.13
828	NYSE	KT	Fri, May 15, 1992	17.25	17.38	17.00	17.25
827	NYSE	KT	Thu, May 14, 1992	17.00	17.00	17.00	17.00
826	NYSE	KT	Wed, May 13, 1992	17.25	17.25	17.00	17.25
825	NYSE	KT	Tue, May 12, 1992	17.25	17.25	17.00	17.25
824	NYSE	KT	Mon, May 11, 1992	17.25	17.38	17.25	17.25
823	NYSE	KT	Fri, May 8, 1992	17.13	17.25	17.13	17.13
822	NYSE	KT	Thu, May 7, 1992	17.25	17.25	17.25	17.25
821	NYSE	KT	Wed, May 6, 1992	17.75	17.75	17.13	17.25
820	NYSE	KT	Tue, May 5, 1992	18.00	18.13	18.00	18.00
819	NYSE	KT	Mon, May 4, 1992	17.63	18.00	17.63	18.00
818	NYSE	KT	Fri, May 1, 1992	17.75	17.75	17.50	17.75
817	NYSE	KT	Thu, Apr 30, 1992	17.25	17.63	17.25	17.63
816	NYSE	KT	Wed, Apr 29, 1992	17.38	17.38	17.25	17.25
815	NYSE	KT	Tue, Apr 28, 1992	17.25	17.25	17.25	17.25
814	NYSE	KT	Mon, Apr 27, 1992	17.25	17.38	17.25	17.25
813	NYSE	KT	Fri, Apr 24, 1992	17.25	17.25	17.00	17.13
812	NYSE	KT	Thu, Apr 23, 1992	17.50	17.50	17.38	17.38
811	NYSE	KT	Wed, Apr 22, 1992	17.25	17.63	17.25	17.38
810	NYSE	KT	Tue, Apr 21, 1992	17.50	17.63	17.38	17.50
809	NYSE	KT	Mon, Apr 20, 1992	17.50	17.63	17.50	17.63
808	NYSE	KT	Thu, Apr 16, 1992	17.75	17.75	17.63	17.63
807	NYSE	KT	Wed, Apr 15, 1992	18.13	18.13	18.00	18.00
806	NYSE	KT	Tue, Apr 14, 1992	17.88	18.00	17.88	17.88
805	NYSE	KT	Mon, Apr 13, 1992	17.50	17.75	17.50	17.75
804	NYSE	KT	Fri, Apr 10, 1992	17.38	17.63	17.25	17.50
803	NYSE	KT	Thu, Apr 9, 1992	17.00	17.13	16.75	17.13
802	NYSE	KT	Wed, Apr 8, 1992	17.00	17.00	16.75	16.88
801	NYSE	KT	Tue, Apr 7, 1992	17.13	17.25	16.88	16.88
800	NYSE	KT	Mon, Apr 6, 1992	17.38	17.38	17.25	17.25
799	NYSE	KT	Fri, Apr 3, 1992	17.38	17.38	17.25	17.25
798	NYSE	KT	Thu, Apr 2, 1992	17.63	17.63	17.50	17.50
797	NYSE	KT	Wed, Apr 1, 1992	17.75	17.88	17.50	17.63
796	NYSE	KT	Tue, Mar 31, 1992	17.88	18.00	17.88	18.00
795	NYSE	KT	Mon, Mar 30, 1992	17.88	18.00	17.88	17.88
794	NYSE	KT	Fri, Mar 27, 1992	18.00	18.00	18.00	18.00
793	NYSE	KT	Thu, Mar 26, 1992	18.00	18.25	18.00	18.25
792	NYSE	KT	Wed, Mar 25, 1992	18.00	18.00	18.00	18.00
791	NYSE	KT	Tue, Mar 24, 1992	18.00	18.13	18.00	18.00
790	NYSE	KT	Mon, Mar 23, 1992	18.25	18.50	18.25	18.25
789	NYSE	KT	Fri, Mar 20, 1992	18.63	18.63	18.38	18.50
788	NYSE	KT	Thu, Mar 19, 1992	18.50	18.50	18.25	18.50
787	NYSE	KT	Wed, Mar 18, 1992	18.13	18.50	18.13	18.25
786	NYSE	KT	Tue, Mar 17, 1992	18.00	18.25	18.00	18.13
785	NYSE	KT	Mon, Mar 16, 1992	18.00	18.13	18.00	18.00
784	NYSE	KT	Fri, Mar 13, 1992	18.00	18.00	18.00	18.00
783	NYSE	KT	Thu, Mar 12, 1992	18.38	18.38	18.00	18.00
782	NYSE	KT	Wed, Mar 11, 1992	18.38	18.50	18.38	18.38
781	NYSE	KT	Tue, Mar 10, 1992	18.50	18.50	18.38	18.38
780	NYSE	KT	Mon, Mar 9, 1992	18.50	18.50	18.38	18.50
779	NYSE	KT	Fri, Mar 6, 1992	18.13	18.38	18.00	18.38
778	NYSE	KT	Thu, Mar 5, 1992	18.25	18.25	18.00	18.13
777	NYSE	KT	Wed, Mar 4, 1992	18.38	18.38	18.00	18.00
776	NYSE	KT	Tue, Mar 3, 1992	18.38	18.50	18.25	18.50
775	NYSE	KT	Mon, Mar 2, 1992	18.25	18.38	18.13	18.25
774	NYSE	KT	Fri, Feb 28, 1992	18.25	18.25	18.00	18.25
773	NYSE	KT	Thu, Feb 27, 1992	18.50	18.50	18.00	18.13
772	NYSE	KT	Wed, Feb 26, 1992	17.75	18.38	17.63	18.38
771	NYSE	KT	Tue, Feb 25, 1992	17.63	17.63	17.25	17.63
770	NYSE	KT	Mon, Feb 24, 1992	17.88	17.88	17.63	17.75
769	NYSE	KT	Fri, Feb 21, 1992	18.00	18.13	17.88	18.00
768	NYSE	KT	Thu, Feb 20, 1992	18.00	18.13	17.88	18.13
767	NYSE	KT	Wed, Feb 19, 1992	17.88	18.00	17.88	17.88
766	NYSE	KT	Tue, Feb 18, 1992	18.25	18.50	18.13	18.13
765	NYSE	KT	Fri, Feb 14, 1992	18.00	18.38	17.88	18.38
764	NYSE	KT	Thu, Feb 13, 1992	18.25	18.38	18.13	18.13
763	NYSE	KT	Wed, Feb 12, 1992	18.38	18.50	18.25	18.38
762	NYSE	KT	Tue, Feb 11, 1992	18.38	18.50	18.13	18.50
761	NYSE	KT	Mon, Feb 10, 1992	18.25	18.38	18.25	18.25
760	NYSE	KT	Fri, Feb 7, 1992	18.75	18.75	18.50	18.50
759	NYSE	KT	Thu, Feb 6, 1992	18.50	18.63	18.25	18.63
758	NYSE	KT	Wed, Feb 5, 1992	18.50	18.63	18.25	18.25
757	NYSE	KT	Tue, Feb 4, 1992	18.50	18.50	18.25	18.25
756	NYSE	KT	Mon, Feb 3, 1992	18.63	18.75	18.50	18.75
755	NYSE	KT	Fri, Jan 31, 1992	18.25	18.63	18.13	18.63
754	NYSE	KT	Thu, Jan 30, 1992	18.50	18.50	18.25	18.50
753	NYSE	KT	Wed, Jan 29, 1992	18.50	18.75	18.25	18.25
752	NYSE	KT	Tue, Jan 28, 1992	18.25	18.75	18.25	18.75
751	NYSE	KT	Mon, Jan 27, 1992	18.50	18.50	18.38	18.38
750	NYSE	KT	Fri, Jan 24, 1992	18.75	18.88	18.63	18.75
749	NYSE	KT	Thu, Jan 23, 1992	18.75	19.00	18.75	19.00
748	NYSE	KT	Wed, Jan 22, 1992	18.63	18.75	18.50	18.63
747	NYSE	KT	Tue, Jan 21, 1992	18.88	19.13	18.63	18.88
746	NYSE	KT	Mon, Jan 20, 1992	18.50	19.50	18.50	19.13
745	NYSE	KT	Fri, Jan 17, 1992	18.25	18.50	18.00	18.50
744	NYSE	KT	Thu, Jan 16, 1992	18.50	18.50	18.00	18.00
743	NYSE	KT	Wed, Jan 15, 1992	18.00	18.50	17.75	18.38
742	NYSE	KT	Tue, Jan 14, 1992	17.88	18.00	17.88	18.00
741	NYSE	KT	Mon, Jan 13, 1992	18.13	18.13	17.88	18.00
740	NYSE	KT	Fri, Jan 10, 1992	18.25	18.38	18.00	18.13
739	NYSE	KT	Thu, Jan 9, 1992	18.50	18.50	18.38	18.38
738	NYSE	KT	Wed, Jan 8, 1992	18.63	18.75	18.50	18.75
737	NYSE	KT	Tue, Jan 7, 1992	19.00	19.00	18.75	18.75
736	NYSE	KT	Mon, Jan 6, 1992	18.88	19.13	18.75	19.00
735	NYSE	KT	Fri, Jan 3, 1992	18.25	18.88	18.25	18.88
734	NYSE	KT	Thu, Jan 2, 1992	18.25	18.50	18.00	18.50
733	NYSE	KT	Tue, Dec 31, 1991	18.00	18.25	18.00	18.00
732	NYSE	KT	Mon, Dec 30, 1991	18.00	18.50	18.00	18.00
731	NYSE	KT	Fri, Dec 27, 1991	17.50	18.00	17.50	17.88
730	NYSE	KT	Thu, Dec 26, 1991	17.63	17.63	17.25	17.63
729	NYSE	KT	Tue, Dec 24, 1991	17.50	17.50	17.25	17.25
728	NYSE	KT	Mon, Dec 23, 1991	17.50	17.75	17.25	17.75
727	NYSE	KT	Fri, Dec 20, 1991	17.75	17.75	17.00	17.50
726	NYSE	KT	Thu, Dec 19, 1991	18.00	18.00	17.63	17.63
725	NYSE	KT	Wed, Dec 18, 1991	17.75	17.88	17.63	17.88
724	NYSE	KT	Tue, Dec 17, 1991	17.75	17.75	17.50	17.50
723	NYSE	KT	Mon, Dec 16, 1991	17.75	18.00	17.50	18.00
722	NYSE	KT	Fri, Dec 13, 1991	17.50	18.00	17.50	18.00
721	NYSE	KT	Thu, Dec 12, 1991	17.63	17.75	17.50	17.75
720	NYSE	KT	Wed, Dec 11, 1991	17.50	17.63	17.50	17.50
719	NYSE	KT	Tue, Dec 10, 1991	17.50	17.75	17.25	17.38
718	NYSE	KT	Mon, Dec 9, 1991	18.25	18.25	17.50	17.50
717	NYSE	KT	Fri, Dec 6, 1991	18.13	18.38	18.13	18.13
716	NYSE	KT	Thu, Dec 5, 1991	18.13	18.25	18.00	18.13
715	NYSE	KT	Wed, Dec 4, 1991	18.50	18.63	17.88	18.13
714	NYSE	KT	Tue, Dec 3, 1991	18.38	18.50	18.38	18.38
713	NYSE	KT	Mon, Dec 2, 1991	18.25	18.50	18.13	18.38
712	NYSE	KT	Fri, Nov 29, 1991	18.50	18.50	18.38	18.38
711	NYSE	KT	Wed, Nov 27, 1991	18.75	18.75	18.50	18.63
710	NYSE	KT	Tue, Nov 26, 1991	18.38	18.50	18.13	18.50
709	NYSE	KT	Mon, Nov 25, 1991	18.25	18.50	18.13	18.25
708	NYSE	KT	Fri, Nov 22, 1991	18.25	18.38	17.88	18.38
707	NYSE	KT	Thu, Nov 21, 1991	18.50	18.50	18.50	18.50
706	NYSE	KT	Wed, Nov 20, 1991	18.75	18.88	18.50	18.50
705	NYSE	KT	Tue, Nov 19, 1991	18.50	18.50	18.00	18.50
704	NYSE	KT	Mon, Nov 18, 1991	18.75	18.88	18.50	18.75
703	NYSE	KT	Fri, Nov 15, 1991	19.63	19.63	19.00	19.00
702	NYSE	KT	Thu, Nov 14, 1991	19.63	19.75	19.50	19.75
701	NYSE	KT	Wed, Nov 13, 1991	19.63	19.75	19.63	19.75
700	NYSE	KT	Tue, Nov 12, 1991	20.00	20.00	19.50	19.63
699	NYSE	KT	Mon, Nov 11, 1991	19.75	20.25	19.75	20.25
698	NYSE	KT	Fri, Nov 8, 1991	19.88	20.00	19.88	20.00
697	NYSE	KT	Thu, Nov 7, 1991	20.25	20.25	20.00	20.00
696	NYSE	KT	Wed, Nov 6, 1991	20.00	20.13	20.00	20.13
695	NYSE	KT	Tue, Nov 5, 1991	20.00	20.13	20.00	20.00
694	NYSE	KT	Mon, Nov 4, 1991	20.13	20.13	19.75	20.13
693	NYSE	KT	Fri, Nov 1, 1991	20.50	20.50	20.00	20.25
692	NYSE	KT	Thu, Oct 31, 1991	20.25	20.38	19.75	20.38
691	NYSE	KT	Wed, Oct 30, 1991	20.25	20.50	20.13	20.25
690	NYSE	KT	Tue, Oct 29, 1991	20.50	20.50	20.25	20.38
689	NYSE	KT	Mon, Oct 28, 1991	20.13	20.50	20.13	20.50
688	NYSE	KT	Fri, Oct 25, 1991	20.00	20.00	20.00	20.00
687	NYSE	KT	Thu, Oct 24, 1991	20.38	20.38	19.63	20.13
686	NYSE	KT	Wed, Oct 23, 1991	20.38	21.00	20.38	20.38
685	NYSE	KT	Tue, Oct 22, 1991	20.25	20.50	20.25	20.38
684	NYSE	KT	Mon, Oct 21, 1991	19.75	20.00	19.50	19.63
683	NYSE	KT	Fri, Oct 18, 1991	19.75	20.00	19.63	20.00
682	NYSE	KT	Thu, Oct 17, 1991	20.00	20.00	19.75	20.00
681	NYSE	KT	Wed, Oct 16, 1991	20.00	20.13	19.75	20.00
680	NYSE	KT	Tue, Oct 15, 1991	19.75	20.25	19.63	20.25
679	NYSE	KT	Mon, Oct 14, 1991	20.00	20.00	19.75	19.88
678	NYSE	KT	Fri, Oct 11, 1991	20.00	20.00	19.75	19.88
677	NYSE	KT	Thu, Oct 10, 1991	19.88	19.88	19.63	19.88
676	NYSE	KT	Wed, Oct 9, 1991	19.50	19.88	19.50	19.75
675	NYSE	KT	Tue, Oct 8, 1991	19.00	19.38	18.63	19.38
674	NYSE	KT	Mon, Oct 7, 1991	18.38	18.88	18.38	18.88
673	NYSE	KT	Fri, Oct 4, 1991	18.13	18.25	18.13	18.25
672	NYSE	KT	Thu, Oct 3, 1991	18.25	18.38	18.13	18.25
671	NYSE	KT	Wed, Oct 2, 1991	18.25	18.38	18.25	18.38
670	NYSE	KT	Tue, Oct 1, 1991	18.00	18.38	18.00	18.38
669	NYSE	KT	Mon, Sep 30, 1991	17.88	18.25	17.75	18.25
668	NYSE	KT	Fri, Sep 27, 1991	18.13	18.13	18.00	18.13
667	NYSE	KT	Thu, Sep 26, 1991	18.38	18.38	18.13	18.25
666	NYSE	KT	Wed, Sep 25, 1991	18.25	18.38	18.25	18.25
665	NYSE	KT	Tue, Sep 24, 1991	18.38	18.38	18.25	18.38
664	NYSE	KT	Mon, Sep 23, 1991	18.50	18.50	18.25	18.25
663	NYSE	KT	Fri, Sep 20, 1991	18.63	18.63	18.38	18.63
662	NYSE	KT	Thu, Sep 19, 1991	18.63	18.63	18.50	18.50
661	NYSE	KT	Wed, Sep 18, 1991	18.38	18.63	18.38	18.63
660	NYSE	KT	Tue, Sep 17, 1991	18.75	18.75	18.50	18.63
659	NYSE	KT	Mon, Sep 16, 1991	18.75	18.88	18.75	18.88
658	NYSE	KT	Fri, Sep 13, 1991	19.00	19.00	18.50	18.50
657	NYSE	KT	Thu, Sep 12, 1991	18.50	18.75	18.50	18.75
656	NYSE	KT	Wed, Sep 11, 1991	18.50	18.50	18.25	18.50
655	NYSE	KT	Tue, Sep 10, 1991	18.25	18.50	17.88	18.25
654	NYSE	KT	Mon, Sep 9, 1991	18.63	18.63	18.25	18.50
653	NYSE	KT	Fri, Sep 6, 1991	18.63	18.63	18.50	18.50
652	NYSE	KT	Thu, Sep 5, 1991	18.38	18.63	18.25	18.63
651	NYSE	KT	Wed, Sep 4, 1991	18.50	18.63	18.38	18.63
650	NYSE	KT	Tue, Sep 3, 1991	18.63	18.63	18.38	18.38
649	NYSE	KT	Fri, Aug 30, 1991	18.13	18.50	18.13	18.50
648	NYSE	KT	Thu, Aug 29, 1991	18.13	18.25	18.00	18.13
647	NYSE	KT	Wed, Aug 28, 1991	18.25	18.25	18.00	18.13
646	NYSE	KT	Tue, Aug 27, 1991	18.25	18.38	18.13	18.25
645	NYSE	KT	Mon, Aug 26, 1991	18.25	18.50	18.25	18.38
644	NYSE	KT	Fri, Aug 23, 1991	18.50	18.50	18.38	18.38
643	NYSE	KT	Thu, Aug 22, 1991	18.50	18.50	18.25	18.50
642	NYSE	KT	Wed, Aug 21, 1991	18.25	18.50	18.25	18.50
641	NYSE	KT	Tue, Aug 20, 1991	17.88	18.25	17.88	18.00
640	NYSE	KT	Mon, Aug 19, 1991	17.88	17.88	17.50	17.88
639	NYSE	KT	Fri, Aug 16, 1991	18.38	18.50	18.25	18.25
638	NYSE	KT	Thu, Aug 15, 1991	18.50	18.50	18.38	18.38
637	NYSE	KT	Wed, Aug 14, 1991	18.38	18.50	18.38	18.38
636	NYSE	KT	Tue, Aug 13, 1991	18.38	18.38	18.38	18.38
635	NYSE	KT	Mon, Aug 12, 1991	18.63	18.63	18.50	18.50
634	NYSE	KT	Fri, Aug 9, 1991	18.50	18.75	18.50	18.63
633	NYSE	KT	Thu, Aug 8, 1991	18.63	18.63	18.25	18.50
632	NYSE	KT	Wed, Aug 7, 1991	18.75	18.75	18.50	18.50
631	NYSE	KT	Tue, Aug 6, 1991	18.75	18.75	18.63	18.75
630	NYSE	KT	Mon, Aug 5, 1991	19.13	19.13	18.75	18.75
629	NYSE	KT	Fri, Aug 2, 1991	19.75	19.75	19.00	19.25
628	NYSE	KT	Thu, Aug 1, 1991	19.75	19.75	19.75	19.75
627	NYSE	KT	Wed, Jul 31, 1991	19.25	20.00	19.00	20.00
626	NYSE	KT	Tue, Jul 30, 1991	19.38	19.38	19.00	19.25
625	NYSE	KT	Mon, Jul 29, 1991	19.13	19.25	19.00	19.25
624	NYSE	KT	Fri, Jul 26, 1991	19.13	19.25	19.00	19.13
623	NYSE	KT	Thu, Jul 25, 1991	19.13	19.25	18.75	19.00
622	NYSE	KT	Wed, Jul 24, 1991	19.38	19.38	19.00	19.13
621	NYSE	KT	Tue, Jul 23, 1991	19.88	19.88	19.13	19.13
620	NYSE	KT	Mon, Jul 22, 1991	19.50	19.75	19.50	19.63
619	NYSE	KT	Fri, Jul 19, 1991	19.88	19.88	19.63	19.75
618	NYSE	KT	Thu, Jul 18, 1991	19.38	19.88	19.25	19.75
617	NYSE	KT	Wed, Jul 17, 1991	19.75	19.88	19.50	19.50
616	NYSE	KT	Tue, Jul 16, 1991	20.13	20.13	19.75	20.00
615	NYSE	KT	Mon, Jul 15, 1991	20.50	20.63	20.13	20.13
614	NYSE	KT	Fri, Jul 12, 1991	21.25	21.25	20.25	20.63
613	NYSE	KT	Thu, Jul 11, 1991	19.75	21.00	19.75	21.00
612	NYSE	KT	Wed, Jul 10, 1991	19.38	19.75	19.38	19.75
611	NYSE	KT	Tue, Jul 9, 1991	19.25	19.38	19.25	19.38
610	NYSE	KT	Mon, Jul 8, 1991	18.75	19.00	18.63	19.00
609	NYSE	KT	Fri, Jul 5, 1991	18.63	18.75	18.63	18.63
608	NYSE	KT	Wed, Jul 3, 1991	18.63	18.88	18.63	18.75
607	NYSE	KT	Tue, Jul 2, 1991	19.00	19.25	18.88	18.88
606	NYSE	KT	Mon, Jul 1, 1991	19.00	19.00	18.88	18.88
605	NYSE	KT	Fri, Jun 28, 1991	18.88	19.00	18.75	19.00
604	NYSE	KT	Thu, Jun 27, 1991	19.13	19.25	19.00	19.00
603	NYSE	KT	Wed, Jun 26, 1991	19.13	19.50	19.13	19.25
602	NYSE	KT	Tue, Jun 25, 1991	18.75	19.13	18.75	19.13
601	NYSE	KT	Mon, Jun 24, 1991	19.13	19.25	18.63	18.75
600	NYSE	KT	Fri, Jun 21, 1991	19.00	19.38	19.00	19.38
599	NYSE	KT	Thu, Jun 20, 1991	19.13	19.13	19.00	19.00
598	NYSE	KT	Wed, Jun 19, 1991	19.13	19.13	19.00	19.00
597	NYSE	KT	Tue, Jun 18, 1991	19.38	19.38	19.25	19.25
596	NYSE	KT	Mon, Jun 17, 1991	19.13	19.38	19.13	19.25
595	NYSE	KT	Fri, Jun 14, 1991	19.25	19.38	19.25	19.25
594	NYSE	KT	Thu, Jun 13, 1991	19.00	19.13	18.88	19.00
593	NYSE	KT	Wed, Jun 12, 1991	19.38	19.38	18.88	18.88
592	NYSE	KT	Tue, Jun 11, 1991	19.00	19.25	19.00	19.25
591	NYSE	KT	Mon, Jun 10, 1991	19.00	19.13	18.88	19.00
590	NYSE	KT	Fri, Jun 7, 1991	18.88	19.00	18.75	18.88
589	NYSE	KT	Thu, Jun 6, 1991	19.00	19.25	18.75	18.75
588	NYSE	KT	Wed, Jun 5, 1991	18.75	18.88	18.75	18.88
587	NYSE	KT	Tue, Jun 4, 1991	19.00	19.00	18.75	18.75
586	NYSE	KT	Mon, Jun 3, 1991	18.88	19.25	18.63	19.25
585	NYSE	KT	Fri, May 31, 1991	19.00	19.00	18.75	18.75
584	NYSE	KT	Thu, May 30, 1991	19.00	19.00	18.88	19.00
583	NYSE	KT	Wed, May 29, 1991	19.00	19.00	18.88	19.00
582	NYSE	KT	Tue, May 28, 1991	18.38	19.00	18.38	19.00
581	NYSE	KT	Fri, May 24, 1991	18.38	18.50	18.25	18.50
580	NYSE	KT	Thu, May 23, 1991	18.75	18.75	18.38	18.38
579	NYSE	KT	Wed, May 22, 1991	18.50	18.63	18.50	18.63
578	NYSE	KT	Tue, May 21, 1991	18.63	18.63	18.50	18.50
577	NYSE	KT	Mon, May 20, 1991	19.00	19.00	18.63	18.75
576	NYSE	KT	Fri, May 17, 1991	19.00	19.25	19.00	19.00
575	NYSE	KT	Thu, May 16, 1991	18.75	19.00	18.50	19.00
574	NYSE	KT	Wed, May 15, 1991	19.00	19.00	18.38	18.50
573	NYSE	KT	Tue, May 14, 1991	19.00	19.25	18.63	18.88
572	NYSE	KT	Mon, May 13, 1991	18.50	19.00	18.50	19.00
571	NYSE	KT	Fri, May 10, 1991	18.88	19.00	18.50	18.50
570	NYSE	KT	Thu, May 9, 1991	18.38	18.88	18.38	18.88
569	NYSE	KT	Wed, May 8, 1991	17.88	18.38	17.88	18.38
568	NYSE	KT	Tue, May 7, 1991	18.75	18.75	17.75	17.88
567	NYSE	KT	Mon, May 6, 1991	18.75	18.75	18.50	18.75
566	NYSE	KT	Fri, May 3, 1991	18.75	18.88	18.75	18.88
565	NYSE	KT	Thu, May 2, 1991	18.88	19.00	18.75	18.88
564	NYSE	KT	Wed, May 1, 1991	19.13	19.13	19.13	19.13
563	NYSE	KT	Tue, Apr 30, 1991	19.38	19.63	19.25	19.38
562	NYSE	KT	Mon, Apr 29, 1991	19.25	19.25	19.25	19.25
561	NYSE	KT	Fri, Apr 26, 1991	19.25	19.38	19.25	19.38
560	NYSE	KT	Thu, Apr 25, 1991	19.38	19.38	19.38	19.38
559	NYSE	KT	Wed, Apr 24, 1991	19.63	19.63	19.25	19.25
558	NYSE	KT	Tue, Apr 23, 1991	19.63	19.63	19.63	19.63
557	NYSE	KT	Mon, Apr 22, 1991	19.75	19.88	19.50	19.63
556	NYSE	KT	Fri, Apr 19, 1991	19.75	20.00	19.75	20.00
555	NYSE	KT	Thu, Apr 18, 1991	19.75	19.88	19.63	19.75
554	NYSE	KT	Wed, Apr 17, 1991	19.88	20.25	19.75	19.75
553	NYSE	KT	Tue, Apr 16, 1991	19.63	19.88	19.63	19.88
552	NYSE	KT	Mon, Apr 15, 1991	19.50	19.88	19.50	19.75
551	NYSE	KT	Fri, Apr 12, 1991	19.75	20.00	19.50	19.50
550	NYSE	KT	Thu, Apr 11, 1991	18.88	19.50	18.88	19.50
549	NYSE	KT	Wed, Apr 10, 1991	19.25	19.25	18.75	18.75
548	NYSE	KT	Tue, Apr 9, 1991	19.63	19.75	19.25	19.25
547	NYSE	KT	Mon, Apr 8, 1991	19.75	19.75	19.50	19.50
546	NYSE	KT	Fri, Apr 5, 1991	19.88	19.88	19.75	19.75
545	NYSE	KT	Thu, Apr 4, 1991	19.75	19.88	19.75	19.75
544	NYSE	KT	Wed, Apr 3, 1991	19.75	19.88	19.63	19.75
543	NYSE	KT	Tue, Apr 2, 1991	20.00	20.00	19.75	20.00
542	NYSE	KT	Mon, Apr 1, 1991	19.88	20.25	19.88	20.00
541	NYSE	KT	Thu, Mar 28, 1991	18.75	19.75	18.75	19.75
540	NYSE	KT	Wed, Mar 27, 1991	18.50	18.75	18.50	18.63
539	NYSE	KT	Tue, Mar 26, 1991	18.13	18.38	18.00	18.38
538	NYSE	KT	Mon, Mar 25, 1991	18.00	18.13	18.00	18.00
537	NYSE	KT	Fri, Mar 22, 1991	18.25	18.25	18.00	18.00
536	NYSE	KT	Thu, Mar 21, 1991	18.25	18.25	18.00	18.25
535	NYSE	KT	Wed, Mar 20, 1991	18.38	18.38	18.13	18.25
534	NYSE	KT	Tue, Mar 19, 1991	18.50	18.75	18.50	18.50
533	NYSE	KT	Mon, Mar 18, 1991	18.38	18.75	18.38	18.75
532	NYSE	KT	Fri, Mar 15, 1991	19.00	19.13	18.50	18.50
531	NYSE	KT	Thu, Mar 14, 1991	19.50	19.75	19.25	19.25
530	NYSE	KT	Wed, Mar 13, 1991	19.88	19.88	19.13	19.50
529	NYSE	KT	Tue, Mar 12, 1991	20.75	20.75	20.13	20.13
528	NYSE	KT	Mon, Mar 11, 1991	20.75	20.75	20.63	20.63
527	NYSE	KT	Fri, Mar 8, 1991	21.00	21.00	20.75	20.75
526	NYSE	KT	Thu, Mar 7, 1991	21.25	21.38	20.88	21.00
525	NYSE	KT	Wed, Mar 6, 1991	21.50	21.63	21.25	21.38
524	NYSE	KT	Tue, Mar 5, 1991	20.13	21.25	20.13	21.25
523	NYSE	KT	Mon, Mar 4, 1991	20.13	20.25	19.88	19.88
522	NYSE	KT	Fri, Mar 1, 1991	19.75	20.38	19.63	20.00
521	NYSE	KT	Thu, Feb 28, 1991	19.63	20.00	19.63	20.00
520	NYSE	KT	Wed, Feb 27, 1991	19.75	19.75	19.50	19.50
519	NYSE	KT	Tue, Feb 26, 1991	19.75	19.88	19.50	19.88
518	NYSE	KT	Mon, Feb 25, 1991	20.50	20.50	19.38	19.38
517	NYSE	KT	Fri, Feb 22, 1991	19.00	21.00	19.00	19.75
516	NYSE	KT	Thu, Feb 21, 1991	18.50	18.88	18.50	18.75
515	NYSE	KT	Wed, Feb 20, 1991	18.50	18.50	18.25	18.38
514	NYSE	KT	Tue, Feb 19, 1991	18.50	18.75	18.50	18.75
513	NYSE	KT	Fri, Feb 15, 1991	18.25	18.38	18.00	18.25
512	NYSE	KT	Thu, Feb 14, 1991	17.75	18.38	17.75	18.00
511	NYSE	KT	Wed, Feb 13, 1991	17.88	18.13	17.75	18.00
510	NYSE	KT	Tue, Feb 12, 1991	18.25	18.25	17.75	17.88
509	NYSE	KT	Mon, Feb 11, 1991	18.00	18.25	17.88	18.25
508	NYSE	KT	Fri, Feb 8, 1991	18.13	18.13	17.75	17.88
507	NYSE	KT	Thu, Feb 7, 1991	18.25	18.63	17.88	17.88
506	NYSE	KT	Wed, Feb 6, 1991	18.50	18.63	18.38	18.38
505	NYSE	KT	Tue, Feb 5, 1991	17.50	18.13	17.50	18.13
504	NYSE	KT	Mon, Feb 4, 1991	17.00	17.13	16.88	17.13
503	NYSE	KT	Fri, Feb 1, 1991	17.00	17.13	16.75	16.88
502	NYSE	KT	Thu, Jan 31, 1991	17.25	17.25	16.75	16.88
501	NYSE	KT	Wed, Jan 30, 1991	17.25	17.50	17.25	17.25
500	NYSE	KT	Tue, Jan 29, 1991	17.50	17.50	17.25	17.25
499	NYSE	KT	Mon, Jan 28, 1991	17.25	17.75	17.25	17.50
498	NYSE	KT	Fri, Jan 25, 1991	16.13	17.00	16.13	17.00
497	NYSE	KT	Thu, Jan 24, 1991	15.75	16.25	15.75	16.00
496	NYSE	KT	Wed, Jan 23, 1991	15.88	16.00	15.88	15.88
495	NYSE	KT	Tue, Jan 22, 1991	15.75	16.00	15.75	15.88
494	NYSE	KT	Mon, Jan 21, 1991	15.88	16.00	15.50	15.88
493	NYSE	KT	Fri, Jan 18, 1991	16.00	16.13	16.00	16.00
492	NYSE	KT	Thu, Jan 17, 1991	16.50	16.75	16.13	16.25
491	NYSE	KT	Wed, Jan 16, 1991	15.75	15.88	15.63	15.75
490	NYSE	KT	Tue, Jan 15, 1991	15.75	15.75	15.63	15.63
489	NYSE	KT	Mon, Jan 14, 1991	15.75	15.88	15.75	15.88
488	NYSE	KT	Fri, Jan 11, 1991	15.88	16.00	15.75	16.00
487	NYSE	KT	Thu, Jan 10, 1991	16.00	16.00	15.88	16.00
486	NYSE	KT	Wed, Jan 9, 1991	15.88	16.00	15.75	15.75
485	NYSE	KT	Tue, Jan 8, 1991	15.63	15.75	15.63	15.75
484	NYSE	KT	Mon, Jan 7, 1991	15.88	15.88	15.63	15.63
483	NYSE	KT	Fri, Jan 4, 1991	15.75	16.13	15.75	16.13
482	NYSE	KT	Thu, Jan 3, 1991	16.13	16.13	15.88	15.88
481	NYSE	KT	Wed, Jan 2, 1991	16.25	16.50	16.25	16.25
480	NYSE	KT	Mon, Dec 31, 1990	15.63	16.25	15.63	16.13
479	NYSE	KT	Fri, Dec 28, 1990	15.88	15.88	15.75	15.75
478	NYSE	KT	Thu, Dec 27, 1990	15.75	15.88	15.63	15.88
477	NYSE	KT	Wed, Dec 26, 1990	15.88	15.88	15.75	15.75
476	NYSE	KT	Mon, Dec 24, 1990	16.00	16.00	16.00	16.00
475	NYSE	KT	Fri, Dec 21, 1990	16.25	16.50	16.13	16.25
474	NYSE	KT	Thu, Dec 20, 1990	16.00	16.25	16.00	16.13
473	NYSE	KT	Wed, Dec 19, 1990	16.38	16.38	16.13	16.25
472	NYSE	KT	Tue, Dec 18, 1990	16.00	16.25	15.75	16.25
471	NYSE	KT	Mon, Dec 17, 1990	16.25	16.25	15.63	15.75
470	NYSE	KT	Fri, Dec 14, 1990	16.25	16.25	16.00	16.00
469	NYSE	KT	Thu, Dec 13, 1990	16.38	16.50	16.13	16.13
468	NYSE	KT	Wed, Dec 12, 1990	16.00	16.25	15.88	16.25
467	NYSE	KT	Tue, Dec 11, 1990	16.25	16.25	16.00	16.00
466	NYSE	KT	Mon, Dec 10, 1990	16.75	16.75	16.50	16.50
465	NYSE	KT	Fri, Dec 7, 1990	17.00	17.00	16.63	16.88
464	NYSE	KT	Thu, Dec 6, 1990	17.25	17.50	16.75	17.00
463	NYSE	KT	Wed, Dec 5, 1990	16.63	17.00	16.63	17.00
462	NYSE	KT	Tue, Dec 4, 1990	16.88	17.00	16.75	16.88
461	NYSE	KT	Mon, Dec 3, 1990	16.75	16.75	16.63	16.75
460	NYSE	KT	Fri, Nov 30, 1990	16.25	16.88	16.13	16.75
459	NYSE	KT	Thu, Nov 29, 1990	16.50	16.50	16.25	16.25
458	NYSE	KT	Wed, Nov 28, 1990	16.75	16.75	16.50	16.50
457	NYSE	KT	Tue, Nov 27, 1990	16.63	16.63	16.63	16.63
456	NYSE	KT	Mon, Nov 26, 1990	16.75	16.75	16.63	16.63
455	NYSE	KT	Fri, Nov 23, 1990	17.00	17.00	17.00	17.00
454	NYSE	KT	Wed, Nov 21, 1990	16.50	16.75	16.38	16.75
453	NYSE	KT	Tue, Nov 20, 1990	16.38	16.38	16.13	16.38
452	NYSE	KT	Mon, Nov 19, 1990	16.00	16.25	16.00	16.13
451	NYSE	KT	Fri, Nov 16, 1990	15.75	15.88	15.13	15.88
450	NYSE	KT	Thu, Nov 15, 1990	15.50	15.75	15.50	15.50
449	NYSE	KT	Wed, Nov 14, 1990	15.25	15.50	14.88	15.00
448	NYSE	KT	Tue, Nov 13, 1990	15.50	15.50	15.25	15.25
447	NYSE	KT	Mon, Nov 12, 1990	15.75	15.75	15.00	15.63
446	NYSE	KT	Fri, Nov 9, 1990	15.38	15.63	15.38	15.63
445	NYSE	KT	Thu, Nov 8, 1990	16.00	16.25	15.50	15.50
444	NYSE	KT	Wed, Nov 7, 1990	16.50	16.75	16.00	16.13
443	NYSE	KT	Tue, Nov 6, 1990	17.25	17.25	16.25	16.25
442	NYSE	KT	Mon, Nov 5, 1990	16.75	17.00	16.63	17.00
441	NYSE	KT	Fri, Nov 2, 1990	15.38	16.50	15.38	16.50
440	NYSE	KT	Thu, Nov 1, 1990	15.25	15.38	15.00	15.13
439	NYSE	KT	Wed, Oct 31, 1990	15.00	15.38	14.75	15.00
438	NYSE	KT	Tue, Oct 30, 1990	15.75	15.75	14.88	14.88
437	NYSE	KT	Mon, Oct 29, 1990	15.63	15.88	15.50	15.50
436	NYSE	KT	Fri, Oct 26, 1990	16.00	16.13	15.63	15.63
435	NYSE	KT	Thu, Oct 25, 1990	16.75	16.75	16.13	16.13
434	NYSE	KT	Wed, Oct 24, 1990	16.50	16.63	16.13	16.50
433	NYSE	KT	Tue, Oct 23, 1990	15.75	16.25	15.63	16.25
432	NYSE	KT	Mon, Oct 22, 1990	16.00	16.13	15.63	15.63
431	NYSE	KT	Fri, Oct 19, 1990	15.88	16.25	15.63	15.88
430	NYSE	KT	Thu, Oct 18, 1990	15.88	15.88	15.50	15.63
429	NYSE	KT	Wed, Oct 17, 1990	15.75	15.88	15.50	15.75
428	NYSE	KT	Tue, Oct 16, 1990	16.75	16.75	15.63	15.88
427	NYSE	KT	Mon, Oct 15, 1990	16.88	17.13	16.38	16.50
426	NYSE	KT	Fri, Oct 12, 1990	16.88	16.88	16.50	16.50
425	NYSE	KT	Thu, Oct 11, 1990	17.63	17.63	16.63	16.63
424	NYSE	KT	Wed, Oct 10, 1990	18.63	18.63	17.63	17.63
423	NYSE	KT	Tue, Oct 9, 1990	18.75	18.75	18.50	18.50
422	NYSE	KT	Mon, Oct 8, 1990	19.25	19.38	19.00	19.00
421	NYSE	KT	Fri, Oct 5, 1990	19.63	19.63	19.25	19.38
420	NYSE	KT	Thu, Oct 4, 1990	20.00	20.25	19.88	19.88
419	NYSE	KT	Wed, Oct 3, 1990	17.88	20.13	17.88	19.88
418	NYSE	KT	Tue, Oct 2, 1990	17.88	18.00	17.63	17.75
417	NYSE	KT	Mon, Oct 1, 1990	17.50	17.75	17.25	17.63
416	NYSE	KT	Fri, Sep 28, 1990	17.50	17.50	17.13	17.13
415	NYSE	KT	Thu, Sep 27, 1990	17.38	17.50	17.25	17.38
414	NYSE	KT	Wed, Sep 26, 1990	17.75	17.75	17.50	17.50
413	NYSE	KT	Tue, Sep 25, 1990	17.38	17.63	17.38	17.63
412	NYSE	KT	Mon, Sep 24, 1990	17.75	17.75	16.88	17.25
411	NYSE	KT	Fri, Sep 21, 1990	18.13	18.13	18.00	18.00
410	NYSE	KT	Thu, Sep 20, 1990	18.50	18.50	18.13	18.13
409	NYSE	KT	Wed, Sep 19, 1990	18.75	18.88	18.50	18.50
408	NYSE	KT	Tue, Sep 18, 1990	19.50	19.50	18.63	18.88
407	NYSE	KT	Mon, Sep 17, 1990	19.88	19.88	19.50	19.50
406	NYSE	KT	Fri, Sep 14, 1990	19.75	19.75	19.63	19.75
405	NYSE	KT	Thu, Sep 13, 1990	20.25	20.25	20.00	20.00
404	NYSE	KT	Wed, Sep 12, 1990	20.13	20.25	20.13	20.25
403	NYSE	KT	Tue, Sep 11, 1990	20.50	20.50	20.00	20.00
402	NYSE	KT	Mon, Sep 10, 1990	20.50	20.50	20.50	20.50
401	NYSE	KT	Fri, Sep 7, 1990	20.50	20.50	20.25	20.38
400	NYSE	KT	Thu, Sep 6, 1990	20.75	20.75	20.25	20.38
399	NYSE	KT	Wed, Sep 5, 1990	20.63	20.75	20.50	20.75
398	NYSE	KT	Tue, Sep 4, 1990	20.75	20.88	20.63	20.75
397	NYSE	KT	Fri, Aug 31, 1990	21.00	21.13	20.88	20.88
396	NYSE	KT	Thu, Aug 30, 1990	21.13	21.13	20.88	20.88
395	NYSE	KT	Wed, Aug 29, 1990	20.75	21.00	20.75	21.00
394	NYSE	KT	Tue, Aug 28, 1990	20.50	20.63	20.50	20.63
393	NYSE	KT	Mon, Aug 27, 1990	20.25	20.75	20.25	20.75
392	NYSE	KT	Fri, Aug 24, 1990	19.88	20.00	19.63	19.88
391	NYSE	KT	Thu, Aug 23, 1990	20.25	20.38	20.00	20.00
390	NYSE	KT	Wed, Aug 22, 1990	20.50	20.63	20.25	20.38
389	NYSE	KT	Tue, Aug 21, 1990	20.75	20.75	20.38	20.50
388	NYSE	KT	Mon, Aug 20, 1990	21.25	21.25	20.88	21.00
387	NYSE	KT	Fri, Aug 17, 1990	22.00	22.00	21.38	21.63
386	NYSE	KT	Thu, Aug 16, 1990	22.63	22.63	22.25	22.25
385	NYSE	KT	Wed, Aug 15, 1990	22.88	22.88	22.50	22.88
384	NYSE	KT	Tue, Aug 14, 1990	22.75	23.00	22.63	22.75
383	NYSE	KT	Mon, Aug 13, 1990	22.63	22.75	22.50	22.75
382	NYSE	KT	Fri, Aug 10, 1990	23.25	23.38	22.63	22.75
381	NYSE	KT	Thu, Aug 9, 1990	23.63	23.75	23.50	23.50
380	NYSE	KT	Wed, Aug 8, 1990	23.38	23.75	23.38	23.50
379	NYSE	KT	Tue, Aug 7, 1990	23.50	23.50	23.25	23.25
378	NYSE	KT	Mon, Aug 6, 1990	24.13	24.13	23.38	23.38
377	NYSE	KT	Fri, Aug 3, 1990	25.63	25.63	24.00	24.63
376	NYSE	KT	Thu, Aug 2, 1990	24.88	25.88	24.63	25.88
375	NYSE	KT	Wed, Aug 1, 1990	24.63	25.25	24.63	25.13
374	NYSE	KT	Tue, Jul 31, 1990	23.75	24.63	23.75	24.38
373	NYSE	KT	Mon, Jul 30, 1990	23.50	23.63	23.13	23.63
372	NYSE	KT	Fri, Jul 27, 1990	23.63	23.63	23.38	23.50
371	NYSE	KT	Thu, Jul 26, 1990	24.13	24.13	23.75	23.75
370	NYSE	KT	Wed, Jul 25, 1990	24.00	24.13	24.00	24.13
369	NYSE	KT	Tue, Jul 24, 1990	24.13	24.13	24.00	24.13
368	NYSE	KT	Mon, Jul 23, 1990	25.13	25.13	24.00	24.00
367	NYSE	KT	Fri, Jul 20, 1990	25.50	25.63	25.38	25.38
366	NYSE	KT	Thu, Jul 19, 1990	25.88	25.88	25.50	25.75
365	NYSE	KT	Wed, Jul 18, 1990	26.00	26.00	25.75	25.75
364	NYSE	KT	Tue, Jul 17, 1990	25.75	26.00	25.50	26.00
363	NYSE	KT	Mon, Jul 16, 1990	25.75	25.88	25.63	25.63
362	NYSE	KT	Fri, Jul 13, 1990	26.00	26.00	25.50	25.63
361	NYSE	KT	Thu, Jul 12, 1990	25.88	26.00	25.63	26.00
360	NYSE	KT	Wed, Jul 11, 1990	25.88	26.13	25.88	26.00
359	NYSE	KT	Tue, Jul 10, 1990	24.75	26.00	24.75	25.88
358	NYSE	KT	Mon, Jul 9, 1990	24.88	25.00	24.50	24.75
357	NYSE	KT	Fri, Jul 6, 1990	24.13	24.75	24.13	24.75
356	NYSE	KT	Thu, Jul 5, 1990	25.13	25.13	24.25	24.38
355	NYSE	KT	Tue, Jul 3, 1990	25.50	25.50	25.13	25.13
354	NYSE	KT	Mon, Jul 2, 1990	25.88	25.88	25.63	25.63
353	NYSE	KT	Fri, Jun 29, 1990	26.00	26.00	25.75	25.88
352	NYSE	KT	Thu, Jun 28, 1990	26.13	26.13	25.88	26.13
351	NYSE	KT	Wed, Jun 27, 1990	26.75	26.75	25.63	26.00
350	NYSE	KT	Tue, Jun 26, 1990	26.88	26.88	26.50	26.63
349	NYSE	KT	Mon, Jun 25, 1990	26.38	26.75	26.25	26.75
348	NYSE	KT	Fri, Jun 22, 1990	27.50	27.63	26.13	26.13
347	NYSE	KT	Thu, Jun 21, 1990	26.88	27.75	26.50	27.25
346	NYSE	KT	Wed, Jun 20, 1990	25.50	26.50	25.38	26.50
345	NYSE	KT	Tue, Jun 19, 1990	23.75	26.13	23.75	25.25
344	NYSE	KT	Mon, Jun 18, 1990	23.13	23.63	23.13	23.63
343	NYSE	KT	Fri, Jun 15, 1990	22.88	23.00	22.75	23.00
342	NYSE	KT	Thu, Jun 14, 1990	22.50	22.63	22.50	22.63
341	NYSE	KT	Wed, Jun 13, 1990	23.00	23.00	22.63	22.63
340	NYSE	KT	Tue, Jun 12, 1990	23.13	23.13	22.63	22.63
339	NYSE	KT	Mon, Jun 11, 1990	23.13	23.38	23.00	23.00
338	NYSE	KT	Fri, Jun 8, 1990	23.50	23.50	23.25	23.25
337	NYSE	KT	Thu, Jun 7, 1990	23.75	23.75	23.50	23.75
336	NYSE	KT	Wed, Jun 6, 1990	23.25	23.75	23.25	23.63
335	NYSE	KT	Tue, Jun 5, 1990	24.00	24.00	23.38	23.38
334	NYSE	KT	Mon, Jun 4, 1990	24.00	24.25	23.88	24.13
333	NYSE	KT	Fri, Jun 1, 1990	23.75	24.13	23.50	24.00
332	NYSE	KT	Thu, May 31, 1990	24.00	24.13	23.88	23.88
331	NYSE	KT	Wed, May 30, 1990	24.00	24.25	23.88	24.00
330	NYSE	KT	Tue, May 29, 1990	23.00	24.00	23.00	23.88
329	NYSE	KT	Fri, May 25, 1990	21.75	22.75	21.75	22.75
328	NYSE	KT	Thu, May 24, 1990	21.50	21.75	21.38	21.75
327	NYSE	KT	Wed, May 23, 1990	21.13	21.50	21.13	21.25
326	NYSE	KT	Tue, May 22, 1990	21.50	21.50	21.13	21.13
325	NYSE	KT	Mon, May 21, 1990	21.13	21.38	21.13	21.38
324	NYSE	KT	Fri, May 18, 1990	21.25	21.25	21.13	21.13
323	NYSE	KT	Thu, May 17, 1990	21.00	21.38	21.00	21.13
322	NYSE	KT	Wed, May 16, 1990	21.25	21.38	21.00	21.00
321	NYSE	KT	Tue, May 15, 1990	21.38	21.50	21.13	21.13
320	NYSE	KT	Mon, May 14, 1990	21.25	21.38	21.13	21.38
319	NYSE	KT	Fri, May 11, 1990	21.00	21.38	20.88	21.13
318	NYSE	KT	Thu, May 10, 1990	21.25	21.25	21.25	21.25
317	NYSE	KT	Wed, May 9, 1990	21.38	21.50	21.00	21.25
316	NYSE	KT	Tue, May 8, 1990	21.00	21.50	21.00	21.38
315	NYSE	KT	Mon, May 7, 1990	20.88	21.38	20.75	21.13
314	NYSE	KT	Fri, May 4, 1990	21.00	21.13	20.88	21.13
313	NYSE	KT	Thu, May 3, 1990	20.75	20.75	20.63	20.75
312	NYSE	KT	Wed, May 2, 1990	21.13	21.13	20.63	20.75
311	NYSE	KT	Tue, May 1, 1990	21.25	21.25	21.00	21.13
310	NYSE	KT	Mon, Apr 30, 1990	21.38	21.38	21.13	21.13
309	NYSE	KT	Fri, Apr 27, 1990	21.25	21.38	21.25	21.38
308	NYSE	KT	Thu, Apr 26, 1990	21.75	21.75	21.13	21.13
307	NYSE	KT	Wed, Apr 25, 1990	21.63	21.63	21.25	21.50
306	NYSE	KT	Tue, Apr 24, 1990	21.38	21.75	21.25	21.50
305	NYSE	KT	Mon, Apr 23, 1990	21.50	21.50	21.13	21.25
304	NYSE	KT	Fri, Apr 20, 1990	22.00	22.00	21.00	21.63
303	NYSE	KT	Thu, Apr 19, 1990	22.00	22.13	21.88	22.13
302	NYSE	KT	Wed, Apr 18, 1990	22.00	22.13	21.75	22.13
301	NYSE	KT	Tue, Apr 17, 1990	22.13	22.25	22.13	22.13
300	NYSE	KT	Mon, Apr 16, 1990	22.38	22.38	22.13	22.25
299	NYSE	KT	Thu, Apr 12, 1990	22.25	22.50	22.25	22.25
298	NYSE	KT	Wed, Apr 11, 1990	22.50	22.50	22.38	22.38
297	NYSE	KT	Tue, Apr 10, 1990	22.38	22.50	22.25	22.50
296	NYSE	KT	Mon, Apr 9, 1990	22.38	22.50	22.25	22.38
295	NYSE	KT	Fri, Apr 6, 1990	22.50	22.50	22.25	22.50
294	NYSE	KT	Thu, Apr 5, 1990	22.50	22.63	22.38	22.63
293	NYSE	KT	Wed, Apr 4, 1990	22.50	22.50	22.38	22.50
292	NYSE	KT	Tue, Apr 3, 1990	22.38	22.63	22.25	22.50
291	NYSE	KT	Mon, Apr 2, 1990	22.13	22.38	22.00	22.25
290	NYSE	KT	Fri, Mar 30, 1990	22.25	22.50	22.25	22.38
289	NYSE	KT	Thu, Mar 29, 1990	22.38	22.38	21.75	22.00
288	NYSE	KT	Wed, Mar 28, 1990	22.25	22.25	22.13	22.25
287	NYSE	KT	Tue, Mar 27, 1990	22.38	22.50	22.38	22.50
286	NYSE	KT	Mon, Mar 26, 1990	22.25	22.38	22.13	22.13
285	NYSE	KT	Fri, Mar 23, 1990	21.63	22.13	21.63	22.13
284	NYSE	KT	Thu, Mar 22, 1990	22.38	22.38	21.38	21.63
283	NYSE	KT	Wed, Mar 21, 1990	22.63	22.75	22.50	22.50
282	NYSE	KT	Tue, Mar 20, 1990	22.75	22.88	22.75	22.75
281	NYSE	KT	Mon, Mar 19, 1990	22.88	22.88	22.88	22.88
280	NYSE	KT	Fri, Mar 16, 1990	23.00	23.13	22.88	23.13
279	NYSE	KT	Thu, Mar 15, 1990	22.75	23.13	22.63	23.13
278	NYSE	KT	Wed, Mar 14, 1990	22.50	22.88	22.50	22.75
277	NYSE	KT	Tue, Mar 13, 1990	22.50	22.63	22.38	22.63
276	NYSE	KT	Mon, Mar 12, 1990	22.63	22.63	22.50	22.50
275	NYSE	KT	Fri, Mar 9, 1990	22.88	23.00	22.75	22.88
274	NYSE	KT	Thu, Mar 8, 1990	22.88	22.88	22.88	22.88
273	NYSE	KT	Wed, Mar 7, 1990	22.88	23.00	22.88	22.88
272	NYSE	KT	Tue, Mar 6, 1990	22.75	22.88	22.75	22.88
271	NYSE	KT	Mon, Mar 5, 1990	23.25	23.25	22.88	22.88
270	NYSE	KT	Fri, Mar 2, 1990	23.50	23.50	23.25	23.25
269	NYSE	KT	Thu, Mar 1, 1990	23.13	23.38	23.13	23.38
268	NYSE	KT	Wed, Feb 28, 1990	23.00	23.13	22.75	23.13
267	NYSE	KT	Tue, Feb 27, 1990	22.63	22.88	22.63	22.88
266	NYSE	KT	Mon, Feb 26, 1990	22.75	22.88	22.75	22.75
265	NYSE	KT	Fri, Feb 23, 1990	22.75	22.75	22.63	22.63
264	NYSE	KT	Thu, Feb 22, 1990	22.75	23.00	22.75	23.00
263	NYSE	KT	Wed, Feb 21, 1990	22.63	22.63	22.63	22.63
262	NYSE	KT	Tue, Feb 20, 1990	23.00	23.00	22.88	22.88
261	NYSE	KT	Fri, Feb 16, 1990	23.25	23.75	23.25	23.25
260	NYSE	KT	Thu, Feb 15, 1990	23.13	23.13	23.13	23.13
259	NYSE	KT	Wed, Feb 14, 1990	23.50	23.50	23.25	23.25
258	NYSE	KT	Tue, Feb 13, 1990	23.88	23.88	23.50	23.50
257	NYSE	KT	Mon, Feb 12, 1990	24.00	24.00	23.63	23.75
256	NYSE	KT	Fri, Feb 9, 1990	23.75	23.88	23.63	23.88
255	NYSE	KT	Thu, Feb 8, 1990	24.00	24.00	23.75	23.88
254	NYSE	KT	Wed, Feb 7, 1990	23.88	24.00	23.50	23.88
253	NYSE	KT	Tue, Feb 6, 1990	23.50	23.88	23.38	23.75
252	NYSE	KT	Mon, Feb 5, 1990	23.25	23.38	23.00	23.38
251	NYSE	KT	Fri, Feb 2, 1990	21.38	23.13	21.38	23.13
250	NYSE	KT	Thu, Feb 1, 1990	21.25	21.63	21.25	21.50
249	NYSE	KT	Wed, Jan 31, 1990	21.25	21.63	21.25	21.38
248	NYSE	KT	Tue, Jan 30, 1990	21.75	21.75	21.00	21.13
247	NYSE	KT	Mon, Jan 29, 1990	22.00	22.00	21.75	21.88
246	NYSE	KT	Fri, Jan 26, 1990	21.88	22.25	21.88	22.25
245	NYSE	KT	Thu, Jan 25, 1990	23.00	23.00	22.00	22.00
244	NYSE	KT	Wed, Jan 24, 1990	23.13	23.13	22.75	23.00
243	NYSE	KT	Tue, Jan 23, 1990	23.50	23.63	23.25	23.25
242	NYSE	KT	Mon, Jan 22, 1990	23.63	23.63	23.38	23.38
241	NYSE	KT	Fri, Jan 19, 1990	24.00	24.13	23.75	23.75
240	NYSE	KT	Thu, Jan 18, 1990	23.75	24.00	23.75	24.00
239	NYSE	KT	Wed, Jan 17, 1990	24.00	24.13	23.75	23.88
238	NYSE	KT	Tue, Jan 16, 1990	24.00	24.13	23.88	24.00
237	NYSE	KT	Mon, Jan 15, 1990	24.38	24.38	24.00	24.00
236	NYSE	KT	Fri, Jan 12, 1990	25.25	25.25	24.50	24.50
235	NYSE	KT	Thu, Jan 11, 1990	25.63	25.63	25.38	25.50
234	NYSE	KT	Wed, Jan 10, 1990	26.13	26.38	25.38	25.50
233	NYSE	KT	Tue, Jan 9, 1990	26.50	26.50	26.25	26.38
232	NYSE	KT	Mon, Jan 8, 1990	26.50	26.50	26.13	26.25
231	NYSE	KT	Fri, Jan 5, 1990	26.25	26.75	26.25	26.63
230	NYSE	KT	Thu, Jan 4, 1990	25.50	26.13	25.50	26.13
229	NYSE	KT	Wed, Jan 3, 1990	24.88	25.25	24.88	25.25
228	NYSE	KT	Tue, Jan 2, 1990	24.38	24.88	24.25	24.75
227	NYSE	KT	Fri, Dec 29, 1989	24.38	24.38	24.25	24.38
226	NYSE	KT	Thu, Dec 28, 1989	24.38	24.38	24.25	24.38
225	NYSE	KT	Wed, Dec 27, 1989	24.50	24.50	24.38	24.50
224	NYSE	KT	Tue, Dec 26, 1989	24.50	24.50	24.50	24.50
223	NYSE	KT	Fri, Dec 22, 1989	24.00	24.50	24.00	24.38
222	NYSE	KT	Thu, Dec 21, 1989	23.75	24.25	23.75	24.25
221	NYSE	KT	Wed, Dec 20, 1989	23.75	23.75	23.63	23.75
220	NYSE	KT	Tue, Dec 19, 1989	23.50	23.75	23.50	23.75
219	NYSE	KT	Mon, Dec 18, 1989	23.50	23.88	23.50	23.63
218	NYSE	KT	Fri, Dec 15, 1989	23.75	23.88	23.63	23.63
217	NYSE	KT	Thu, Dec 14, 1989	24.00	24.00	23.63	23.75
216	NYSE	KT	Wed, Dec 13, 1989	23.75	24.00	23.75	23.75
215	NYSE	KT	Tue, Dec 12, 1989	22.63	23.50	22.63	23.50
214	NYSE	KT	Mon, Dec 11, 1989	21.63	22.38	21.63	22.38
213	NYSE	KT	Fri, Dec 8, 1989	21.38	21.50	21.38	21.38
212	NYSE	KT	Thu, Dec 7, 1989	21.50	21.50	21.38	21.50
211	NYSE	KT	Wed, Dec 6, 1989	21.63	21.63	21.50	21.50
210	NYSE	KT	Tue, Dec 5, 1989	21.63	21.63	21.50	21.50
209	NYSE	KT	Mon, Dec 4, 1989	21.50	21.75	21.50	21.75
208	NYSE	KT	Fri, Dec 1, 1989	21.50	21.63	21.50	21.63
207	NYSE	KT	Thu, Nov 30, 1989	21.00	21.75	21.00	21.50
206	NYSE	KT	Wed, Nov 29, 1989	21.25	21.25	21.13	21.13
205	NYSE	KT	Tue, Nov 28, 1989	20.88	21.25	20.88	21.25
204	NYSE	KT	Mon, Nov 27, 1989	20.88	20.88	20.75	20.75
203	NYSE	KT	Fri, Nov 24, 1989	20.75	20.75	20.75	20.75
202	NYSE	KT	Wed, Nov 22, 1989	20.63	20.88	20.63	20.88
201	NYSE	KT	Tue, Nov 21, 1989	20.63	20.75	20.63	20.75
200	NYSE	KT	Mon, Nov 20, 1989	20.75	20.75	20.75	20.75
199	NYSE	KT	Fri, Nov 17, 1989	20.50	20.75	20.50	20.75
198	NYSE	KT	Thu, Nov 16, 1989	20.63	20.63	20.25	20.25
197	NYSE	KT	Wed, Nov 15, 1989	21.13	21.13	20.50	20.88
196	NYSE	KT	Tue, Nov 14, 1989	21.75	21.75	21.38	21.38
195	NYSE	KT	Mon, Nov 13, 1989	21.75	21.75	21.63	21.75
194	NYSE	KT	Fri, Nov 10, 1989	21.75	21.75	21.63	21.63
193	NYSE	KT	Thu, Nov 9, 1989	21.75	21.75	21.50	21.63
192	NYSE	KT	Wed, Nov 8, 1989	21.88	22.13	21.88	22.00
191	NYSE	KT	Tue, Nov 7, 1989	22.13	22.13	21.50	21.75
190	NYSE	KT	Mon, Nov 6, 1989	22.25	22.25	22.13	22.25
189	NYSE	KT	Fri, Nov 3, 1989	22.25	22.50	22.13	22.50
188	NYSE	KT	Thu, Nov 2, 1989	22.50	22.63	22.50	22.50
187	NYSE	KT	Wed, Nov 1, 1989	22.88	22.88	22.75	22.75
186	NYSE	KT	Tue, Oct 31, 1989	22.50	22.88	22.50	22.75
185	NYSE	KT	Mon, Oct 30, 1989	22.75	22.75	22.25	22.38
184	NYSE	KT	Fri, Oct 27, 1989	22.75	22.75	22.25	22.50
183	NYSE	KT	Thu, Oct 26, 1989	22.88	22.88	22.50	22.75
182	NYSE	KT	Wed, Oct 25, 1989	23.00	23.00	22.63	22.75
181	NYSE	KT	Tue, Oct 24, 1989	23.13	23.25	22.75	22.88
180	NYSE	KT	Mon, Oct 23, 1989	23.13	23.25	23.00	23.25
179	NYSE	KT	Fri, Oct 20, 1989	23.00	23.00	22.88	22.88
178	NYSE	KT	Thu, Oct 19, 1989	22.63	22.88	22.38	22.75
177	NYSE	KT	Wed, Oct 18, 1989	22.50	22.63	22.50	22.63
176	NYSE	KT	Tue, Oct 17, 1989	23.13	23.13	22.50	22.50
175	NYSE	KT	Mon, Oct 16, 1989	22.13	23.38	22.00	23.13
174	NYSE	KT	Fri, Oct 13, 1989	24.50	24.63	22.75	22.75
173	NYSE	KT	Thu, Oct 12, 1989	24.63	24.75	24.63	24.63
172	NYSE	KT	Wed, Oct 11, 1989	25.13	25.13	24.38	24.75
171	NYSE	KT	Tue, Oct 10, 1989	25.63	25.63	25.13	25.38
170	NYSE	KT	Mon, Oct 9, 1989	25.63	25.75	25.50	25.63
169	NYSE	KT	Fri, Oct 6, 1989	25.88	26.00	25.63	25.63
168	NYSE	KT	Thu, Oct 5, 1989	24.88	25.88	24.75	25.63
167	NYSE	KT	Wed, Oct 4, 1989	25.38	25.50	24.63	24.75
166	NYSE	KT	Tue, Oct 3, 1989	22.75	25.00	22.75	25.00
165	NYSE	KT	Mon, Oct 2, 1989	22.50	22.75	22.50	22.75
164	NYSE	KT	Fri, Sep 29, 1989	22.38	22.50	22.13	22.50
163	NYSE	KT	Thu, Sep 28, 1989	22.13	22.50	22.00	22.50
162	NYSE	KT	Wed, Sep 27, 1989	22.50	22.63	22.25	22.25
161	NYSE	KT	Tue, Sep 26, 1989	22.00	23.25	21.88	22.63
160	NYSE	KT	Mon, Sep 25, 1989	21.88	22.00	21.88	22.00
159	NYSE	KT	Fri, Sep 22, 1989	22.00	22.00	21.88	21.88
158	NYSE	KT	Thu, Sep 21, 1989	21.88	22.13	21.88	22.13
157	NYSE	KT	Wed, Sep 20, 1989	22.00	22.13	21.88	22.00
156	NYSE	KT	Tue, Sep 19, 1989	22.13	22.13	22.00	22.00
155	NYSE	KT	Mon, Sep 18, 1989	22.00	22.25	22.00	22.25
154	NYSE	KT	Fri, Sep 15, 1989	22.13	22.25	21.88	22.25
153	NYSE	KT	Thu, Sep 14, 1989	22.13	22.13	21.88	21.88
152	NYSE	KT	Wed, Sep 13, 1989	22.25	22.25	22.25	22.25
151	NYSE	KT	Tue, Sep 12, 1989	22.13	22.38	22.00	22.13
150	NYSE	KT	Mon, Sep 11, 1989	22.25	22.25	22.13	22.13
149	NYSE	KT	Fri, Sep 8, 1989	22.25	22.25	22.13	22.13
148	NYSE	KT	Thu, Sep 7, 1989	21.88	22.25	21.88	22.00
147	NYSE	KT	Wed, Sep 6, 1989	22.38	22.38	22.00	22.13
146	NYSE	KT	Tue, Sep 5, 1989	22.25	22.38	22.25	22.38
145	NYSE	KT	Fri, Sep 1, 1989	22.38	22.38	22.25	22.38
144	NYSE	KT	Thu, Aug 31, 1989	22.25	22.25	22.00	22.25
143	NYSE	KT	Wed, Aug 30, 1989	22.00	22.25	22.00	22.25
142	NYSE	KT	Tue, Aug 29, 1989	22.00	22.13	22.00	22.13
141	NYSE	KT	Mon, Aug 28, 1989	22.00	22.00	22.00	22.00
140	NYSE	KT	Fri, Aug 25, 1989	22.13	22.13	22.13	22.13
139	NYSE	KT	Thu, Aug 24, 1989	21.63	22.13	21.63	22.13
138	NYSE	KT	Wed, Aug 23, 1989	21.75	21.88	21.63	21.63
137	NYSE	KT	Tue, Aug 22, 1989	21.63	21.75	21.63	21.63
136	NYSE	KT	Mon, Aug 21, 1989	21.63	21.75	21.63	21.63
135	NYSE	KT	Fri, Aug 18, 1989	21.88	21.88	21.75	21.75
134	NYSE	KT	Thu, Aug 17, 1989	21.75	21.88	21.75	21.88
133	NYSE	KT	Wed, Aug 16, 1989	21.75	21.75	21.63	21.75
132	NYSE	KT	Tue, Aug 15, 1989	21.75	21.88	21.75	21.75
131	NYSE	KT	Mon, Aug 14, 1989	22.00	22.25	21.75	21.75
130	NYSE	KT	Fri, Aug 11, 1989	22.13	22.38	21.75	21.88
129	NYSE	KT	Thu, Aug 10, 1989	22.50	22.50	22.38	22.38
128	NYSE	KT	Wed, Aug 9, 1989	22.50	22.75	22.38	22.50
127	NYSE	KT	Tue, Aug 8, 1989	22.75	22.75	22.50	22.50
126	NYSE	KT	Mon, Aug 7, 1989	22.63	22.75	22.50	22.75
125	NYSE	KT	Fri, Aug 4, 1989	22.38	22.88	22.38	22.63
124	NYSE	KT	Thu, Aug 3, 1989	22.50	22.63	22.38	22.50
123	NYSE	KT	Wed, Aug 2, 1989	24.00	24.00	22.25	22.50
122	NYSE	KT	Tue, Aug 1, 1989	25.88	25.88	24.00	24.00
121	NYSE	KT	Mon, Jul 31, 1989	25.88	26.00	25.88	26.00
120	NYSE	KT	Fri, Jul 28, 1989	26.13	26.13	25.75	26.00
119	NYSE	KT	Thu, Jul 27, 1989	25.13	26.00	25.13	26.00
118	NYSE	KT	Wed, Jul 26, 1989	25.00	25.13	24.88	25.00
117	NYSE	KT	Tue, Jul 25, 1989	25.38	25.50	25.13	25.13
116	NYSE	KT	Mon, Jul 24, 1989	25.00	25.38	25.00	25.25
115	NYSE	KT	Fri, Jul 21, 1989	25.25	25.25	24.88	25.13
114	NYSE	KT	Thu, Jul 20, 1989	24.88	25.38	24.88	25.25
113	NYSE	KT	Wed, Jul 19, 1989	24.63	24.63	24.38	24.63
112	NYSE	KT	Tue, Jul 18, 1989	24.38	24.38	24.25	24.25
111	NYSE	KT	Mon, Jul 17, 1989	24.00	24.38	24.00	24.25
110	NYSE	KT	Fri, Jul 14, 1989	23.75	24.13	23.75	24.00
109	NYSE	KT	Thu, Jul 13, 1989	23.50	23.75	23.38	23.63
108	NYSE	KT	Wed, Jul 12, 1989	23.25	23.50	23.13	23.38
107	NYSE	KT	Tue, Jul 11, 1989	23.50	23.50	23.38	23.50
106	NYSE	KT	Mon, Jul 10, 1989	23.38	23.38	23.38	23.38
105	NYSE	KT	Fri, Jul 7, 1989	23.25	23.50	23.25	23.38
104	NYSE	KT	Thu, Jul 6, 1989	23.00	23.25	23.00	23.25
103	NYSE	KT	Wed, Jul 5, 1989	23.00	23.13	23.00	23.00
102	NYSE	KT	Mon, Jul 3, 1989	23.13	23.13	23.13	23.13
101	NYSE	KT	Fri, Jun 30, 1989	22.88	23.25	22.88	23.13
100	NYSE	KT	Thu, Jun 29, 1989	23.00	23.13	23.00	23.00
99	NYSE	KT	Wed, Jun 28, 1989	22.75	23.13	22.75	23.13
98	NYSE	KT	Tue, Jun 27, 1989	23.13	23.13	22.88	22.88
97	NYSE	KT	Mon, Jun 26, 1989	23.63	23.63	23.25	23.25
96	NYSE	KT	Fri, Jun 23, 1989	23.75	23.88	23.63	23.63
95	NYSE	KT	Thu, Jun 22, 1989	23.63	23.63	23.50	23.63
94	NYSE	KT	Wed, Jun 21, 1989	23.50	23.75	23.50	23.63
93	NYSE	KT	Tue, Jun 20, 1989	23.75	23.88	23.63	23.63
92	NYSE	KT	Mon, Jun 19, 1989	23.63	23.75	23.63	23.75
91	NYSE	KT	Fri, Jun 16, 1989	23.50	23.88	23.50	23.88
90	NYSE	KT	Thu, Jun 15, 1989	24.38	24.38	23.75	23.75
89	NYSE	KT	Wed, Jun 14, 1989	24.50	24.50	24.38	24.38
88	NYSE	KT	Tue, Jun 13, 1989	24.75	24.75	24.63	24.63
87	NYSE	KT	Mon, Jun 12, 1989	24.63	24.75	24.63	24.75
86	NYSE	KT	Fri, Jun 9, 1989	24.38	24.63	24.38	24.50
85	NYSE	KT	Thu, Jun 8, 1989	24.50	24.63	24.38	24.50
84	NYSE	KT	Wed, Jun 7, 1989	24.38	24.63	24.38	24.38
83	NYSE	KT	Tue, Jun 6, 1989	24.13	24.50	24.00	24.38
82	NYSE	KT	Mon, Jun 5, 1989	24.25	24.38	24.13	24.13
81	NYSE	KT	Fri, Jun 2, 1989	24.25	24.25	24.13	24.25
80	NYSE	KT	Thu, Jun 1, 1989	24.25	24.25	24.13	24.13
79	NYSE	KT	Wed, May 31, 1989	23.75	24.13	23.75	24.13
78	NYSE	KT	Tue, May 30, 1989	23.88	23.88	23.75	23.75
77	NYSE	KT	Fri, May 26, 1989	23.63	23.88	23.63	23.75
76	NYSE	KT	Thu, May 25, 1989	23.75	23.75	23.38	23.50
75	NYSE	KT	Wed, May 24, 1989	23.63	23.63	23.50	23.50
74	NYSE	KT	Tue, May 23, 1989	24.38	24.38	23.38	23.50
73	NYSE	KT	Mon, May 22, 1989	24.50	24.75	24.50	24.75
72	NYSE	KT	Fri, May 19, 1989	24.75	24.88	24.50	24.50
71	NYSE	KT	Thu, May 18, 1989	24.88	25.00	24.50	24.75
70	NYSE	KT	Wed, May 17, 1989	24.50	24.75	24.38	24.75
69	NYSE	KT	Tue, May 16, 1989	24.75	24.88	24.50	24.63
68	NYSE	KT	Mon, May 15, 1989	25.50	25.50	25.00	25.00
67	NYSE	KT	Fri, May 12, 1989	24.75	25.50	24.63	25.50
66	NYSE	KT	Thu, May 11, 1989	24.50	24.50	24.38	24.50
65	NYSE	KT	Wed, May 10, 1989	23.50	24.38	23.50	24.38
64	NYSE	KT	Tue, May 9, 1989	23.25	23.88	23.25	23.63
63	NYSE	KT	Mon, May 8, 1989	23.13	23.50	23.13	23.25
62	NYSE	KT	Fri, May 5, 1989	23.38	23.75	23.00	23.38
61	NYSE	KT	Thu, May 4, 1989	23.88	24.38	23.63	23.63
60	NYSE	KT	Wed, May 3, 1989	24.00	24.25	24.00	24.00
59	NYSE	KT	Tue, May 2, 1989	23.50	24.00	23.38	23.88
58	NYSE	KT	Mon, May 1, 1989	23.63	23.63	23.38	23.38
57	NYSE	KT	Fri, Apr 28, 1989	23.63	23.88	23.63	23.63
56	NYSE	KT	Thu, Apr 27, 1989	22.88	23.38	22.38	23.25
55	NYSE	KT	Wed, Apr 26, 1989	22.88	23.00	22.88	22.88
54	NYSE	KT	Tue, Apr 25, 1989	22.63	22.88	22.63	22.88
53	NYSE	KT	Mon, Apr 24, 1989	22.50	22.75	22.38	22.63
52	NYSE	KT	Fri, Apr 21, 1989	22.25	22.38	22.25	22.25
51	NYSE	KT	Thu, Apr 20, 1989	22.50	22.50	22.25	22.38
50	NYSE	KT	Wed, Apr 19, 1989	22.13	22.38	22.13	22.25
49	NYSE	KT	Tue, Apr 18, 1989	22.38	22.50	22.13	22.13
48	NYSE	KT	Mon, Apr 17, 1989	22.13	22.25	22.00	22.13
47	NYSE	KT	Fri, Apr 14, 1989	22.25	22.25	22.13	22.13
46	NYSE	KT	Thu, Apr 13, 1989	22.38	22.38	22.00	22.00
45	NYSE	KT	Wed, Apr 12, 1989	22.38	22.38	22.25	22.38
44	NYSE	KT	Tue, Apr 11, 1989	22.13	22.25	22.13	22.25
43	NYSE	KT	Mon, Apr 10, 1989	22.38	22.38	22.13	22.13
42	NYSE	KT	Fri, Apr 7, 1989	22.00	22.25	22.00	22.25
41	NYSE	KT	Thu, Apr 6, 1989	22.13	22.13	22.00	22.00
40	NYSE	KT	Wed, Apr 5, 1989	22.00	22.13	22.00	22.13
39	NYSE	KT	Tue, Apr 4, 1989	22.00	22.13	21.88	22.00
38	NYSE	KT	Mon, Apr 3, 1989	22.00	22.25	21.88	22.00
37	NYSE	KT	Fri, Mar 31, 1989	21.75	22.00	21.75	21.75
36	NYSE	KT	Thu, Mar 30, 1989	22.13	22.13	21.63	21.75
35	NYSE	KT	Wed, Mar 29, 1989	22.25	22.25	21.88	21.88
34	NYSE	KT	Tue, Mar 28, 1989	21.88	22.38	21.88	22.00
33	NYSE	KT	Mon, Mar 27, 1989	21.88	21.88	21.63	21.75
32	NYSE	KT	Thu, Mar 23, 1989	21.63	22.00	21.63	21.75
31	NYSE	KT	Wed, Mar 22, 1989	22.00	22.00	21.50	21.50
30	NYSE	KT	Tue, Mar 21, 1989	22.75	23.00	22.00	22.00
29	NYSE	KT	Mon, Mar 20, 1989	21.13	22.13	21.13	22.00
28	NYSE	KT	Fri, Mar 17, 1989	21.25	21.25	20.63	20.75
27	NYSE	KT	Thu, Mar 16, 1989	20.88	21.63	20.88	21.38
26	NYSE	KT	Wed, Mar 15, 1989	20.75	20.88	20.63	20.75
25	NYSE	KT	Tue, Mar 14, 1989	20.50	20.88	20.50	20.63
24	NYSE	KT	Mon, Mar 13, 1989	20.50	20.50	20.50	20.50
23	NYSE	KT	Fri, Mar 10, 1989	20.25	20.38	20.25	20.25
22	NYSE	KT	Thu, Mar 9, 1989	20.25	20.63	20.25	20.50
21	NYSE	KT	Wed, Mar 8, 1989	20.25	20.25	20.25	20.25
20	NYSE	KT	Tue, Mar 7, 1989	20.25	20.38	20.25	20.25
19	NYSE	KT	Mon, Mar 6, 1989	20.25	20.25	20.00	20.13
18	NYSE	KT	Fri, Mar 3, 1989	19.75	20.13	19.63	19.88
17	NYSE	KT	Thu, Mar 2, 1989	19.63	19.75	19.50	19.75
16	NYSE	KT	Wed, Mar 1, 1989	19.38	19.50	19.25	19.38
15	NYSE	KT	Tue, Feb 28, 1989	19.00	19.13	19.00	19.13
14	NYSE	KT	Mon, Feb 27, 1989	19.00	19.00	18.88	19.00
13	NYSE	KT	Fri, Feb 24, 1989	19.25	19.38	19.13	19.25
12	NYSE	KT	Thu, Feb 23, 1989	19.38	19.38	19.13	19.13
11	NYSE	KT	Wed, Feb 22, 1989	19.75	19.75	19.25	19.50
10	NYSE	KT	Tue, Feb 21, 1989	19.63	19.75	19.50	19.75
9	NYSE	KT	Fri, Feb 17, 1989	19.00	19.38	19.00	19.38
8	NYSE	KT	Thu, Feb 16, 1989	18.63	18.88	18.63	18.75
7	NYSE	KT	Wed, Feb 15, 1989	18.50	18.88	18.50	18.75
6	NYSE	KT	Tue, Feb 14, 1989	18.63	18.75	18.50	18.75
5	NYSE	KT	Mon, Feb 13, 1989	18.50	18.50	18.38	18.50
4	NYSE	KT	Fri, Feb 10, 1989	18.63	18.75	18.50	18.50
3	NYSE	KT	Thu, Feb 9, 1989	19.50	19.50	18.63	18.63
2	NYSE	KT	Wed, Feb 8, 1989	19.50	19.63	19.50	19.50
1	NYSE	KT	Tue, Feb 7, 1989	19.25	19.50	19.25	19.38
#	Exchange	Symbol	Date	Open	High	Low	Close

KT Corporation Common Stock NYSE:KT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024