KraneShares Trust KraneShares Dynamic Emerging Markets Strategy ETF AMEX:KEM Historical Prices

Below are the 6728 trading days of historical prices for KEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6728	AMEX	KEM	Wed, Mar 6, 2024	24.61	24.82	24.61	24.77
6727	AMEX	KEM	Tue, Mar 5, 2024	24.40	24.40	24.40	24.40
6726	AMEX	KEM	Mon, Mar 4, 2024	24.54	24.54	24.54	24.54
6725	AMEX	KEM	Fri, Mar 1, 2024	24.70	24.70	24.68	24.68
6724	AMEX	KEM	Thu, Feb 29, 2024	24.42	24.42	24.42	24.42
6723	AMEX	KEM	Wed, Feb 28, 2024	24.51	24.51	24.33	24.33
6722	AMEX	KEM	Tue, Feb 27, 2024	24.70	24.70	24.70	24.70
6721	AMEX	KEM	Mon, Feb 26, 2024	24.55	24.60	24.55	24.58
6720	AMEX	KEM	Fri, Feb 23, 2024	24.72	24.76	24.72	24.76
6719	AMEX	KEM	Thu, Feb 22, 2024	24.66	24.72	24.66	24.72
6718	AMEX	KEM	Wed, Feb 21, 2024	24.39	24.54	24.39	24.54
6717	AMEX	KEM	Tue, Feb 20, 2024	24.48	24.48	24.26	24.26
6716	AMEX	KEM	Fri, Feb 16, 2024	24.33	24.33	24.28	24.28
6715	AMEX	KEM	Thu, Feb 15, 2024	24.10	24.10	24.01	24.06
6714	AMEX	KEM	Wed, Feb 14, 2024	23.99	24.08	23.97	23.97
6713	AMEX	KEM	Tue, Feb 13, 2024	23.79	23.86	23.60	23.60
6712	AMEX	KEM	Mon, Feb 12, 2024	23.83	24.14	23.83	24.10
6711	AMEX	KEM	Fri, Feb 9, 2024	23.83	23.87	23.83	23.87
6710	AMEX	KEM	Thu, Feb 8, 2024	23.79	23.79	23.79	23.79
6709	AMEX	KEM	Wed, Feb 7, 2024	23.90	24.04	23.90	23.92
6708	AMEX	KEM	Tue, Feb 6, 2024	24.08	24.08	24.08	24.08
6707	AMEX	KEM	Mon, Feb 5, 2024	23.41	23.41	23.33	23.33
6706	AMEX	KEM	Fri, Feb 2, 2024	23.21	23.30	23.12	23.12
6705	AMEX	KEM	Thu, Feb 1, 2024	23.45	23.45	23.45	23.45
6704	AMEX	KEM	Wed, Jan 31, 2024	23.56	23.56	23.29	23.29
6703	AMEX	KEM	Tue, Jan 30, 2024	23.46	23.46	23.37	23.37
6702	AMEX	KEM	Mon, Jan 29, 2024	23.68	23.68	23.68	23.68
6701	AMEX	KEM	Fri, Jan 26, 2024	23.80	23.80	23.80	23.80
6700	AMEX	KEM	Thu, Jan 25, 2024	23.76	23.76	23.76	23.76
6699	AMEX	KEM	Wed, Jan 24, 2024	23.82	23.84	23.82	23.84
6698	AMEX	KEM	Tue, Jan 23, 2024	23.22	23.36	23.22	23.36
6697	AMEX	KEM	Mon, Jan 22, 2024	23.01	23.01	23.01	23.01
6696	AMEX	KEM	Fri, Jan 19, 2024	23.12	23.34	23.12	23.34
6695	AMEX	KEM	Thu, Jan 18, 2024	23.04	23.10	23.04	23.10
6694	AMEX	KEM	Wed, Jan 17, 2024	22.82	22.87	22.82	22.87
6693	AMEX	KEM	Tue, Jan 16, 2024	23.53	23.62	23.40	23.40
6692	AMEX	KEM	Fri, Jan 12, 2024	23.79	23.79	23.79	23.79
6691	AMEX	KEM	Thu, Jan 11, 2024	23.74	23.74	23.74	23.74
6690	AMEX	KEM	Wed, Jan 10, 2024	23.69	23.70	23.69	23.70
6689	AMEX	KEM	Tue, Jan 9, 2024	23.76	23.76	23.76	23.76
6688	AMEX	KEM	Mon, Jan 8, 2024	24.09	24.09	24.09	24.09
6687	AMEX	KEM	Fri, Jan 5, 2024	24.26	24.26	24.15	24.15
6686	AMEX	KEM	Thu, Jan 4, 2024	24.23	24.23	24.13	24.13
6685	AMEX	KEM	Wed, Jan 3, 2024	24.41	24.41	24.28	24.28
6684	AMEX	KEM	Tue, Jan 2, 2024	24.36	24.36	24.21	24.21
6683	AMEX	KEM	Fri, Dec 29, 2023	24.76	24.76	24.76	24.76
6682	AMEX	KEM	Thu, Dec 28, 2023	24.53	24.91	24.53	24.91
6681	AMEX	KEM	Wed, Dec 27, 2023	24.42	24.42	24.42	24.42
6680	AMEX	KEM	Tue, Dec 26, 2023	25.07	25.09	25.07	24.38
6679	AMEX	KEM	Fri, Dec 22, 2023	25.02	25.02	24.87	24.88
6678	AMEX	KEM	Thu, Dec 21, 2023	24.84	25.21	24.84	25.21
6677	AMEX	KEM	Wed, Dec 20, 2023	24.78	24.84	24.45	24.45
6676	AMEX	KEM	Tue, Dec 19, 2023	25.06	25.06	25.06	25.06
6675	AMEX	KEM	Mon, Dec 18, 2023	24.81	24.81	24.70	24.70
6674	AMEX	KEM	Fri, Dec 15, 2023	24.96	24.96	24.80	24.80
6673	AMEX	KEM	Thu, Dec 14, 2023	24.75	25.09	24.75	25.09
6672	AMEX	KEM	Wed, Dec 13, 2023	24.39	24.76	24.39	24.76
6671	AMEX	KEM	Tue, Dec 12, 2023	24.51	24.51	24.50	24.50
6670	AMEX	KEM	Mon, Dec 11, 2023	24.64	24.64	24.63	24.63
6669	AMEX	KEM	Fri, Dec 8, 2023	24.42	24.42	24.31	24.31
6668	AMEX	KEM	Thu, Dec 7, 2023	24.66	24.66	24.66	24.66
6667	AMEX	KEM	Wed, Dec 6, 2023	24.59	24.59	24.59	24.59
6666	AMEX	KEM	Tue, Dec 5, 2023	24.61	24.61	24.61	24.61
6665	AMEX	KEM	Mon, Dec 4, 2023	24.85	24.85	24.70	24.70
6664	AMEX	KEM	Fri, Dec 1, 2023	25.08	25.17	25.08	25.17
6663	AMEX	KEM	Thu, Nov 30, 2023	25.10	25.35	25.04	25.04
6662	AMEX	KEM	Wed, Nov 29, 2023	25.10	25.13	25.10	25.13
6661	AMEX	KEM	Tue, Nov 28, 2023	25.39	25.39	25.39	25.39
6660	AMEX	KEM	Mon, Nov 27, 2023	25.19	25.19	25.09	25.09
6659	AMEX	KEM	Fri, Nov 24, 2023	25.37	25.37	25.37	25.37
6658	AMEX	KEM	Wed, Nov 22, 2023	25.30	25.30	25.14	25.14
6657	AMEX	KEM	Tue, Nov 21, 2023	25.44	25.44	25.40	25.40
6656	AMEX	KEM	Mon, Nov 20, 2023	25.29	25.73	25.29	25.73
6655	AMEX	KEM	Fri, Nov 17, 2023	25.24	25.24	25.24	25.24
6654	AMEX	KEM	Thu, Nov 16, 2023	25.05	25.05	24.96	24.99
6653	AMEX	KEM	Wed, Nov 15, 2023	25.70	25.70	25.54	25.54
6652	AMEX	KEM	Tue, Nov 14, 2023	25.32	25.32	25.32	25.32
6651	AMEX	KEM	Mon, Nov 13, 2023	24.82	24.82	24.82	24.82
6650	AMEX	KEM	Fri, Nov 10, 2023	24.59	24.75	24.58	24.58
6649	AMEX	KEM	Thu, Nov 9, 2023	24.68	24.68	24.68	24.68
6648	AMEX	KEM	Wed, Nov 8, 2023	24.83	24.83	24.71	24.71
6647	AMEX	KEM	Tue, Nov 7, 2023	24.84	24.99	24.84	24.99
6646	AMEX	KEM	Mon, Nov 6, 2023	25.06	25.06	25.06	25.06
6645	AMEX	KEM	Fri, Nov 3, 2023	24.67	25.06	24.67	25.06
6644	AMEX	KEM	Thu, Nov 2, 2023	24.52	24.52	24.52	24.52
6643	AMEX	KEM	Wed, Nov 1, 2023	24.28	24.28	24.28	24.28
6642	AMEX	KEM	Tue, Oct 31, 2023	24.04	24.04	23.88	23.99
6641	AMEX	KEM	Mon, Oct 30, 2023	24.28	24.41	24.12	24.41
6640	AMEX	KEM	Fri, Oct 27, 2023	24.10	24.15	24.05	24.10
6639	AMEX	KEM	Thu, Oct 26, 2023	23.94	24.18	23.94	24.18
6638	AMEX	KEM	Wed, Oct 25, 2023	24.05	24.24	24.03	24.23
6637	AMEX	KEM	Tue, Oct 24, 2023	24.29	24.29	24.29	24.29
6636	AMEX	KEM	Mon, Oct 23, 2023	23.85	23.92	23.85	23.92
6635	AMEX	KEM	Fri, Oct 20, 2023	23.99	23.99	23.99	23.99
6634	AMEX	KEM	Thu, Oct 19, 2023	24.24	24.24	24.24	24.24
6633	AMEX	KEM	Wed, Oct 18, 2023	24.49	24.49	24.49	24.49
6632	AMEX	KEM	Tue, Oct 17, 2023	24.84	24.91	24.80	24.80
6631	AMEX	KEM	Mon, Oct 16, 2023	24.75	24.91	24.75	24.91
6630	AMEX	KEM	Fri, Oct 13, 2023	24.65	24.65	24.65	24.65
6629	AMEX	KEM	Thu, Oct 12, 2023	24.75	24.75	24.75	24.75
6628	AMEX	KEM	Wed, Oct 11, 2023	25.02	25.02	25.02	25.02
6627	AMEX	KEM	Tue, Oct 10, 2023	24.90	24.90	24.90	24.90
6626	AMEX	KEM	Mon, Oct 9, 2023	24.59	24.59	24.59	24.59
6625	AMEX	KEM	Fri, Oct 6, 2023	24.62	24.62	24.62	24.62
6624	AMEX	KEM	Thu, Oct 5, 2023	24.31	24.31	24.31	24.31
6623	AMEX	KEM	Wed, Oct 4, 2023	24.22	24.22	24.22	24.22
6622	AMEX	KEM	Tue, Oct 3, 2023	24.45	24.48	24.30	24.30
6621	AMEX	KEM	Mon, Oct 2, 2023	24.50	24.60	24.50	24.60
6620	AMEX	KEM	Fri, Sep 29, 2023	24.72	24.72	24.72	24.72
6619	AMEX	KEM	Thu, Sep 28, 2023	24.63	24.63	24.63	24.63
6618	AMEX	KEM	Wed, Sep 27, 2023	24.60	24.60	24.60	24.60
6617	AMEX	KEM	Tue, Sep 26, 2023	24.59	24.59	24.59	24.59
6616	AMEX	KEM	Mon, Sep 25, 2023	24.75	24.84	24.75	24.84
6615	AMEX	KEM	Fri, Sep 22, 2023	25.11	25.11	25.04	25.04
6614	AMEX	KEM	Thu, Sep 21, 2023	24.65	24.65	24.65	24.65
6613	AMEX	KEM	Wed, Sep 20, 2023	25.08	25.08	25.08	25.08
6612	AMEX	KEM	Tue, Sep 19, 2023	25.17	25.17	25.16	25.16
6611	AMEX	KEM	Mon, Sep 18, 2023	25.18	25.26	25.18	25.26
6610	AMEX	KEM	Fri, Sep 15, 2023	25.28	25.28	25.23	25.23
6609	AMEX	KEM	Thu, Sep 14, 2023	25.41	25.41	25.41	25.41
6608	AMEX	KEM	Wed, Sep 13, 2023	25.31	25.31	25.30	25.30
6607	AMEX	KEM	Tue, Sep 12, 2023	25.35	25.35	25.35	25.35
6606	AMEX	KEM	Mon, Sep 11, 2023	25.35	25.35	25.35	25.35
6605	AMEX	KEM	Fri, Sep 8, 2023	25.04	25.04	25.04	25.04
6604	AMEX	KEM	Thu, Sep 7, 2023	24.99	24.99	24.99	24.99
6603	AMEX	KEM	Wed, Sep 6, 2023	25.38	25.38	25.38	25.38
6602	AMEX	KEM	Tue, Sep 5, 2023	25.53	25.53	25.47	25.47
6601	AMEX	KEM	Fri, Sep 1, 2023	25.56	25.71	25.56	25.62
6600	AMEX	KEM	Thu, Aug 31, 2023	25.32	25.32	25.32	25.32
6599	AMEX	KEM	Wed, Aug 30, 2023	25.45	25.51	25.45	25.51
6598	AMEX	KEM	Tue, Aug 29, 2023	25.62	25.62	25.62	25.62
6597	AMEX	KEM	Mon, Aug 28, 2023	25.29	25.29	25.29	25.29
6596	AMEX	KEM	Fri, Aug 25, 2023	25.17	25.17	25.04	25.04
6595	AMEX	KEM	Mon, Jun 15, 2020	0.00	0.00	0.00	27.21
6594	AMEX	KEM	Fri, Jun 12, 2020	27.19	27.21	27.19	27.21
6593	AMEX	KEM	Thu, Jun 11, 2020	27.18	27.20	27.18	27.19
6592	AMEX	KEM	Wed, Jun 10, 2020	27.20	27.20	27.18	27.19
6591	AMEX	KEM	Tue, Jun 9, 2020	27.18	27.19	27.15	27.19
6590	AMEX	KEM	Mon, Jun 8, 2020	27.08	27.10	27.07	27.08
6589	AMEX	KEM	Fri, Jun 5, 2020	27.11	27.14	27.08	27.09
6588	AMEX	KEM	Thu, Jun 4, 2020	27.14	27.14	27.07	27.10
6587	AMEX	KEM	Wed, Jun 3, 2020	27.10	27.16	27.08	27.15
6586	AMEX	KEM	Tue, Jun 2, 2020	27.06	27.09	27.05	27.07
6585	AMEX	KEM	Mon, Jun 1, 2020	27.03	27.06	27.01	27.03
6584	AMEX	KEM	Fri, May 29, 2020	27.06	27.09	27.03	27.03
6583	AMEX	KEM	Thu, May 28, 2020	27.09	27.11	27.05	27.05
6582	AMEX	KEM	Wed, May 27, 2020	27.07	27.10	27.03	27.10
6581	AMEX	KEM	Tue, May 26, 2020	27.09	27.10	27.06	27.06
6580	AMEX	KEM	Fri, May 22, 2020	27.08	27.08	27.04	27.05
6579	AMEX	KEM	Thu, May 21, 2020	27.07	27.10	27.04	27.04
6578	AMEX	KEM	Wed, May 20, 2020	27.11	27.14	27.06	27.11
6577	AMEX	KEM	Tue, May 19, 2020	27.06	27.10	27.04	27.05
6576	AMEX	KEM	Mon, May 18, 2020	27.09	27.09	27.04	27.07
6575	AMEX	KEM	Fri, May 15, 2020	27.08	27.14	27.04	27.04
6574	AMEX	KEM	Thu, May 14, 2020	27.06	27.10	27.04	27.05
6573	AMEX	KEM	Wed, May 13, 2020	27.05	27.07	27.02	27.03
6572	AMEX	KEM	Tue, May 12, 2020	27.05	27.09	27.04	27.04
6571	AMEX	KEM	Mon, May 11, 2020	27.04	27.12	27.03	27.05
6570	AMEX	KEM	Fri, May 8, 2020	27.08	27.08	27.03	27.04
6569	AMEX	KEM	Thu, May 7, 2020	27.09	27.10	27.03	27.05
6568	AMEX	KEM	Wed, May 6, 2020	27.12	27.15	27.05	27.05
6567	AMEX	KEM	Tue, May 5, 2020	27.11	27.21	27.07	27.09
6566	AMEX	KEM	Mon, May 4, 2020	27.04	27.16	27.02	27.05
6565	AMEX	KEM	Fri, May 1, 2020	27.03	27.05	26.97	27.04
6564	AMEX	KEM	Thu, Apr 30, 2020	27.01	27.04	27.00	27.01
6563	AMEX	KEM	Wed, Apr 29, 2020	27.00	27.07	27.00	27.02
6562	AMEX	KEM	Tue, Apr 28, 2020	26.90	27.05	26.89	26.99
6561	AMEX	KEM	Mon, Apr 27, 2020	26.80	26.90	26.75	26.82
6560	AMEX	KEM	Fri, Apr 24, 2020	26.60	26.84	26.56	26.77
6559	AMEX	KEM	Thu, Apr 23, 2020	25.84	26.19	25.81	25.92
6558	AMEX	KEM	Wed, Apr 22, 2020	25.85	26.02	25.62	25.94
6557	AMEX	KEM	Tue, Apr 21, 2020	25.66	25.81	25.51	25.67
6556	AMEX	KEM	Mon, Apr 20, 2020	25.45	25.94	25.30	25.91
6555	AMEX	KEM	Fri, Apr 17, 2020	25.37	25.65	25.29	25.63
6554	AMEX	KEM	Thu, Apr 16, 2020	25.10	25.51	25.05	25.36
6553	AMEX	KEM	Wed, Apr 15, 2020	25.00	25.26	24.77	24.94
6552	AMEX	KEM	Tue, Apr 14, 2020	25.40	25.80	25.24	25.24
6551	AMEX	KEM	Mon, Apr 13, 2020	25.02	25.31	24.96	25.24
6550	AMEX	KEM	Thu, Apr 9, 2020	25.33	25.33	24.89	25.06
6549	AMEX	KEM	Wed, Apr 8, 2020	24.98	25.28	24.85	25.20
6548	AMEX	KEM	Tue, Apr 7, 2020	25.01	25.47	24.79	24.81
6547	AMEX	KEM	Mon, Apr 6, 2020	24.71	25.00	24.54	24.91
6546	AMEX	KEM	Fri, Apr 3, 2020	24.41	24.62	24.11	24.42
6545	AMEX	KEM	Thu, Apr 2, 2020	24.00	24.72	23.96	24.64
6544	AMEX	KEM	Wed, Apr 1, 2020	23.76	24.52	23.73	23.97
6543	AMEX	KEM	Tue, Mar 31, 2020	24.73	24.80	24.03	24.16
6542	AMEX	KEM	Mon, Mar 30, 2020	24.20	24.85	23.91	24.84
6541	AMEX	KEM	Fri, Mar 27, 2020	24.00	24.37	23.63	23.98
6540	AMEX	KEM	Thu, Mar 26, 2020	23.38	24.63	23.38	24.44
6539	AMEX	KEM	Wed, Mar 25, 2020	22.55	23.56	22.46	23.38
6538	AMEX	KEM	Tue, Mar 24, 2020	22.02	23.00	22.02	22.57
6537	AMEX	KEM	Mon, Mar 23, 2020	22.29	22.59	21.62	21.72
6536	AMEX	KEM	Fri, Mar 20, 2020	21.43	22.73	21.33	21.97
6535	AMEX	KEM	Thu, Mar 19, 2020	21.16	22.09	20.96	21.45
6534	AMEX	KEM	Wed, Mar 18, 2020	21.81	22.55	20.80	21.14
6533	AMEX	KEM	Tue, Mar 17, 2020	21.95	23.25	21.48	22.15
6532	AMEX	KEM	Mon, Mar 16, 2020	22.00	23.01	21.62	21.78
6531	AMEX	KEM	Fri, Mar 13, 2020	23.14	23.58	22.18	23.43
6530	AMEX	KEM	Thu, Mar 12, 2020	23.12	23.41	22.11	22.55
6529	AMEX	KEM	Wed, Mar 11, 2020	23.70	23.88	23.30	23.67
6528	AMEX	KEM	Tue, Mar 10, 2020	24.37	24.47	23.58	23.94
6527	AMEX	KEM	Mon, Mar 9, 2020	23.65	24.34	23.05	23.21
6526	AMEX	KEM	Fri, Mar 6, 2020	24.99	25.02	23.96	24.43
6525	AMEX	KEM	Thu, Mar 5, 2020	26.00	26.06	25.02	25.39
6524	AMEX	KEM	Wed, Mar 4, 2020	25.95	26.10	25.87	26.09
6523	AMEX	KEM	Tue, Mar 3, 2020	26.13	26.19	25.82	25.85
6522	AMEX	KEM	Mon, Mar 2, 2020	26.12	26.29	26.00	26.02
6521	AMEX	KEM	Fri, Feb 28, 2020	26.00	26.12	26.00	26.08
6520	AMEX	KEM	Thu, Feb 27, 2020	26.00	26.15	25.98	26.11
6519	AMEX	KEM	Wed, Feb 26, 2020	26.07	26.16	26.05	26.09
6518	AMEX	KEM	Tue, Feb 25, 2020	26.07	26.14	26.01	26.03
6517	AMEX	KEM	Mon, Feb 24, 2020	25.93	26.15	25.93	26.07
6516	AMEX	KEM	Fri, Feb 21, 2020	26.15	26.21	26.09	26.12
6515	AMEX	KEM	Thu, Feb 20, 2020	26.10	26.20	26.07	26.17
6514	AMEX	KEM	Wed, Feb 19, 2020	26.32	26.33	26.09	26.11
6513	AMEX	KEM	Tue, Feb 18, 2020	26.30	26.35	26.23	26.23
6512	AMEX	KEM	Fri, Feb 14, 2020	26.35	26.35	26.28	26.33
6511	AMEX	KEM	Thu, Feb 13, 2020	26.24	26.35	26.22	26.32
6510	AMEX	KEM	Wed, Feb 12, 2020	26.35	26.38	26.29	26.30
6509	AMEX	KEM	Tue, Feb 11, 2020	26.34	26.39	26.28	26.36
6508	AMEX	KEM	Mon, Feb 10, 2020	26.22	26.37	26.22	26.35
6507	AMEX	KEM	Fri, Feb 7, 2020	26.24	26.35	26.17	26.31
6506	AMEX	KEM	Thu, Feb 6, 2020	26.23	26.32	26.14	26.28
6505	AMEX	KEM	Wed, Feb 5, 2020	26.25	26.37	26.19	26.23
6504	AMEX	KEM	Tue, Feb 4, 2020	26.17	26.23	26.12	26.21
6503	AMEX	KEM	Mon, Feb 3, 2020	26.13	26.19	26.06	26.14
6502	AMEX	KEM	Fri, Jan 31, 2020	26.06	26.16	26.02	26.04
6501	AMEX	KEM	Thu, Jan 30, 2020	26.13	26.17	25.99	26.14
6500	AMEX	KEM	Wed, Jan 29, 2020	26.22	26.28	26.19	26.20
6499	AMEX	KEM	Tue, Jan 28, 2020	26.26	26.34	26.20	26.21
6498	AMEX	KEM	Mon, Jan 27, 2020	26.25	26.33	26.22	26.25
6497	AMEX	KEM	Fri, Jan 24, 2020	26.50	26.50	26.35	26.37
6496	AMEX	KEM	Thu, Jan 23, 2020	26.50	26.51	26.45	26.48
6495	AMEX	KEM	Wed, Jan 22, 2020	26.55	26.62	26.42	26.53
6494	AMEX	KEM	Tue, Jan 21, 2020	26.58	26.62	26.47	26.49
6493	AMEX	KEM	Fri, Jan 17, 2020	26.60	26.63	26.55	26.59
6492	AMEX	KEM	Thu, Jan 16, 2020	26.75	26.75	26.58	26.59
6491	AMEX	KEM	Wed, Jan 15, 2020	26.70	26.75	26.66	26.69
6490	AMEX	KEM	Tue, Jan 14, 2020	26.62	26.78	26.61	26.73
6489	AMEX	KEM	Mon, Jan 13, 2020	26.68	26.68	26.55	26.60
6488	AMEX	KEM	Fri, Jan 10, 2020	26.78	26.82	26.53	26.58
6487	AMEX	KEM	Thu, Jan 9, 2020	26.80	26.85	26.76	26.81
6486	AMEX	KEM	Wed, Jan 8, 2020	26.70	26.83	26.70	26.78
6485	AMEX	KEM	Tue, Jan 7, 2020	26.74	26.81	26.69	26.74
6484	AMEX	KEM	Mon, Jan 6, 2020	26.75	26.90	26.68	26.90
6483	AMEX	KEM	Fri, Jan 3, 2020	26.70	26.88	26.68	26.77
6482	AMEX	KEM	Thu, Jan 2, 2020	26.92	27.05	26.67	26.85
6481	AMEX	KEM	Tue, Dec 31, 2019	26.87	27.11	26.70	27.05
6480	AMEX	KEM	Mon, Dec 30, 2019	26.70	27.03	26.70	26.93
6479	AMEX	KEM	Fri, Dec 27, 2019	26.75	26.83	26.60	26.80
6478	AMEX	KEM	Thu, Dec 26, 2019	26.63	26.82	26.51	26.75
6477	AMEX	KEM	Tue, Dec 24, 2019	26.50	26.59	26.43	26.56
6476	AMEX	KEM	Mon, Dec 23, 2019	26.38	26.52	26.34	26.46
6475	AMEX	KEM	Fri, Dec 20, 2019	26.67	26.68	26.40	26.40
6474	AMEX	KEM	Thu, Dec 19, 2019	26.68	26.73	26.56	26.58
6473	AMEX	KEM	Wed, Dec 18, 2019	26.80	26.82	26.60	26.64
6472	AMEX	KEM	Tue, Dec 17, 2019	26.67	26.87	26.55	26.72
6471	AMEX	KEM	Mon, Dec 16, 2019	26.66	26.74	26.59	26.60
6470	AMEX	KEM	Fri, Dec 13, 2019	26.60	26.71	26.54	26.65
6469	AMEX	KEM	Thu, Dec 12, 2019	26.92	26.99	26.54	26.57
6468	AMEX	KEM	Wed, Dec 11, 2019	26.92	26.97	26.82	26.96
6467	AMEX	KEM	Tue, Dec 10, 2019	26.80	26.97	26.68	26.96
6466	AMEX	KEM	Mon, Dec 9, 2019	26.78	26.98	26.66	26.90
6465	AMEX	KEM	Fri, Dec 6, 2019	26.95	26.99	26.54	26.81
6464	AMEX	KEM	Thu, Dec 5, 2019	26.86	26.99	26.77	26.92
6463	AMEX	KEM	Wed, Dec 4, 2019	26.85	26.90	26.67	26.86
6462	AMEX	KEM	Tue, Dec 3, 2019	26.48	26.85	26.44	26.80
6461	AMEX	KEM	Mon, Dec 2, 2019	26.60	26.96	26.55	26.70
6460	AMEX	KEM	Fri, Nov 29, 2019	26.88	26.92	26.57	26.72
6459	AMEX	KEM	Wed, Nov 27, 2019	26.45	26.92	26.45	26.92
6458	AMEX	KEM	Tue, Nov 26, 2019	26.62	26.70	26.35	26.38
6457	AMEX	KEM	Mon, Nov 25, 2019	26.79	26.99	26.51	26.65
6456	AMEX	KEM	Fri, Nov 22, 2019	26.74	26.92	26.49	26.81
6455	AMEX	KEM	Thu, Nov 21, 2019	26.21	27.61	26.20	26.58
6454	AMEX	KEM	Wed, Nov 20, 2019	26.15	26.24	25.97	26.20
6453	AMEX	KEM	Tue, Nov 19, 2019	26.30	26.37	25.94	26.18
6452	AMEX	KEM	Mon, Nov 18, 2019	26.28	26.35	26.16	26.25
6451	AMEX	KEM	Fri, Nov 15, 2019	26.45	26.50	26.11	26.23
6450	AMEX	KEM	Thu, Nov 14, 2019	26.16	26.34	26.15	26.34
6449	AMEX	KEM	Wed, Nov 13, 2019	25.77	26.24	25.76	26.16
6448	AMEX	KEM	Tue, Nov 12, 2019	25.66	26.00	25.60	25.98
6447	AMEX	KEM	Mon, Nov 11, 2019	23.40	23.40	22.50	23.02
6446	AMEX	KEM	Fri, Nov 8, 2019	23.40	23.76	22.92	23.51
6445	AMEX	KEM	Thu, Nov 7, 2019	23.49	24.07	23.32	23.76
6444	AMEX	KEM	Wed, Nov 6, 2019	22.89	23.38	22.66	23.26
6443	AMEX	KEM	Tue, Nov 5, 2019	22.90	23.47	22.83	23.02
6442	AMEX	KEM	Mon, Nov 4, 2019	22.56	22.88	22.35	22.79
6441	AMEX	KEM	Fri, Nov 1, 2019	21.97	22.33	21.69	22.29
6440	AMEX	KEM	Thu, Oct 31, 2019	21.54	21.83	21.31	21.74
6439	AMEX	KEM	Wed, Oct 30, 2019	21.89	22.09	21.08	21.64
6438	AMEX	KEM	Tue, Oct 29, 2019	22.12	22.27	21.54	21.84
6437	AMEX	KEM	Mon, Oct 28, 2019	22.79	23.16	22.08	22.12
6436	AMEX	KEM	Fri, Oct 25, 2019	22.59	22.75	22.31	22.66
6435	AMEX	KEM	Thu, Oct 24, 2019	22.75	22.90	22.48	22.55
6434	AMEX	KEM	Wed, Oct 23, 2019	22.84	22.96	22.11	22.52
6433	AMEX	KEM	Tue, Oct 22, 2019	22.85	23.33	22.68	22.97
6432	AMEX	KEM	Mon, Oct 21, 2019	23.40	23.65	22.84	22.89
6431	AMEX	KEM	Fri, Oct 18, 2019	22.80	23.33	22.27	23.24
6430	AMEX	KEM	Thu, Oct 17, 2019	22.79	23.02	22.56	22.85
6429	AMEX	KEM	Wed, Oct 16, 2019	22.57	22.82	22.14	22.68
6428	AMEX	KEM	Tue, Oct 15, 2019	21.50	22.66	21.37	22.64
6427	AMEX	KEM	Mon, Oct 14, 2019	20.49	21.41	20.48	21.31
6426	AMEX	KEM	Fri, Oct 11, 2019	20.32	20.90	20.28	20.65
6425	AMEX	KEM	Thu, Oct 10, 2019	20.09	20.20	19.84	19.92
6424	AMEX	KEM	Wed, Oct 9, 2019	19.81	20.08	19.54	19.97
6423	AMEX	KEM	Tue, Oct 8, 2019	19.30	19.68	19.05	19.55
6422	AMEX	KEM	Mon, Oct 7, 2019	19.40	19.86	19.20	19.51
6421	AMEX	KEM	Fri, Oct 4, 2019	18.81	19.04	18.66	19.02
6420	AMEX	KEM	Thu, Oct 3, 2019	18.21	18.71	17.94	18.70
6419	AMEX	KEM	Wed, Oct 2, 2019	18.09	18.34	17.96	18.26
6418	AMEX	KEM	Tue, Oct 1, 2019	18.35	18.74	18.08	18.28
6417	AMEX	KEM	Mon, Sep 30, 2019	18.00	18.40	17.69	18.18
6416	AMEX	KEM	Fri, Sep 27, 2019	18.90	19.13	17.83	17.97
6415	AMEX	KEM	Thu, Sep 26, 2019	19.38	19.56	18.81	18.86
6414	AMEX	KEM	Wed, Sep 25, 2019	18.77	19.53	18.59	19.41
6413	AMEX	KEM	Tue, Sep 24, 2019	19.95	20.19	18.89	18.91
6412	AMEX	KEM	Mon, Sep 23, 2019	19.43	19.90	19.23	19.84
6411	AMEX	KEM	Fri, Sep 20, 2019	19.68	19.78	19.40	19.48
6410	AMEX	KEM	Thu, Sep 19, 2019	19.43	19.84	19.33	19.64
6409	AMEX	KEM	Wed, Sep 18, 2019	19.33	19.41	19.03	19.39
6408	AMEX	KEM	Tue, Sep 17, 2019	19.14	19.49	18.85	19.30
6407	AMEX	KEM	Mon, Sep 16, 2019	19.70	19.75	19.16	19.38
6406	AMEX	KEM	Fri, Sep 13, 2019	19.44	20.52	19.19	19.78
6405	AMEX	KEM	Thu, Sep 12, 2019	18.55	18.82	18.14	18.46
6404	AMEX	KEM	Wed, Sep 11, 2019	18.30	18.56	17.82	18.52
6403	AMEX	KEM	Tue, Sep 10, 2019	18.32	18.52	17.85	18.11
6402	AMEX	KEM	Mon, Sep 9, 2019	18.14	18.53	17.77	18.35
6401	AMEX	KEM	Fri, Sep 6, 2019	18.29	18.42	17.97	17.98
6400	AMEX	KEM	Thu, Sep 5, 2019	17.90	18.70	17.90	18.24
6399	AMEX	KEM	Wed, Sep 4, 2019	16.85	17.59	16.71	17.55
6398	AMEX	KEM	Tue, Sep 3, 2019	16.58	16.83	16.23	16.69
6397	AMEX	KEM	Fri, Aug 30, 2019	16.96	16.96	16.56	16.75
6396	AMEX	KEM	Thu, Aug 29, 2019	17.14	17.49	16.75	16.78
6395	AMEX	KEM	Wed, Aug 28, 2019	16.53	17.17	16.46	16.92
6394	AMEX	KEM	Tue, Aug 27, 2019	17.10	17.16	16.42	16.62
6393	AMEX	KEM	Mon, Aug 26, 2019	17.25	17.33	16.88	17.02
6392	AMEX	KEM	Fri, Aug 23, 2019	17.71	17.74	16.97	16.99
6391	AMEX	KEM	Thu, Aug 22, 2019	18.14	18.21	17.79	17.98
6390	AMEX	KEM	Wed, Aug 21, 2019	18.19	18.28	18.00	18.10
6389	AMEX	KEM	Tue, Aug 20, 2019	18.18	18.34	17.96	18.10
6388	AMEX	KEM	Mon, Aug 19, 2019	18.42	18.61	18.17	18.29
6387	AMEX	KEM	Fri, Aug 16, 2019	17.68	18.42	17.68	18.18
6386	AMEX	KEM	Thu, Aug 15, 2019	18.33	18.42	17.40	17.52
6385	AMEX	KEM	Wed, Aug 14, 2019	18.62	18.80	18.02	18.20
6384	AMEX	KEM	Tue, Aug 13, 2019	19.09	20.08	19.09	19.18
6383	AMEX	KEM	Mon, Aug 12, 2019	19.25	19.45	19.06	19.21
6382	AMEX	KEM	Fri, Aug 9, 2019	19.90	19.94	19.15	19.45
6381	AMEX	KEM	Thu, Aug 8, 2019	19.53	20.00	19.44	19.97
6380	AMEX	KEM	Wed, Aug 7, 2019	18.79	19.46	18.71	19.35
6379	AMEX	KEM	Tue, Aug 6, 2019	20.10	20.36	18.96	19.25
6378	AMEX	KEM	Mon, Aug 5, 2019	20.51	20.55	19.43	19.74
6377	AMEX	KEM	Fri, Aug 2, 2019	20.89	21.62	20.70	21.48
6376	AMEX	KEM	Thu, Aug 1, 2019	21.40	22.75	21.04	21.28
6375	AMEX	KEM	Wed, Jul 31, 2019	20.51	20.75	19.95	20.12
6374	AMEX	KEM	Tue, Jul 30, 2019	20.64	20.76	20.19	20.50
6373	AMEX	KEM	Mon, Jul 29, 2019	20.93	21.07	20.54	20.95
6372	AMEX	KEM	Fri, Jul 26, 2019	20.53	20.95	20.38	20.88
6371	AMEX	KEM	Thu, Jul 25, 2019	21.40	21.54	20.24	20.37
6370	AMEX	KEM	Wed, Jul 24, 2019	20.43	21.72	20.22	21.54
6369	AMEX	KEM	Tue, Jul 23, 2019	19.90	20.54	19.74	20.50
6368	AMEX	KEM	Mon, Jul 22, 2019	19.45	19.85	19.31	19.72
6367	AMEX	KEM	Fri, Jul 19, 2019	19.05	19.50	18.90	19.31
6366	AMEX	KEM	Thu, Jul 18, 2019	18.65	19.07	18.65	18.98
6365	AMEX	KEM	Wed, Jul 17, 2019	18.72	18.96	18.52	18.65
6364	AMEX	KEM	Tue, Jul 16, 2019	18.09	18.84	18.05	18.79
6363	AMEX	KEM	Mon, Jul 15, 2019	18.53	18.53	18.02	18.17
6362	AMEX	KEM	Fri, Jul 12, 2019	18.10	18.32	17.99	18.13
6361	AMEX	KEM	Thu, Jul 11, 2019	18.65	18.70	17.92	18.02
6360	AMEX	KEM	Wed, Jul 10, 2019	18.97	19.06	18.61	18.73
6359	AMEX	KEM	Tue, Jul 9, 2019	18.60	18.75	18.53	18.70
6358	AMEX	KEM	Mon, Jul 8, 2019	19.15	19.28	18.68	18.76
6357	AMEX	KEM	Fri, Jul 5, 2019	18.81	19.37	18.70	19.36
6356	AMEX	KEM	Wed, Jul 3, 2019	18.82	19.12	18.72	19.04
6355	AMEX	KEM	Tue, Jul 2, 2019	19.08	19.08	18.26	18.76
6354	AMEX	KEM	Mon, Jul 1, 2019	19.25	19.46	19.04	19.15
6353	AMEX	KEM	Fri, Jun 28, 2019	18.52	18.98	18.50	18.81
6352	AMEX	KEM	Thu, Jun 27, 2019	18.20	18.63	18.16	18.57
6351	AMEX	KEM	Wed, Jun 26, 2019	18.14	18.49	18.09	18.16
6350	AMEX	KEM	Tue, Jun 25, 2019	18.00	18.24	17.87	17.90
6349	AMEX	KEM	Mon, Jun 24, 2019	17.99	18.28	17.94	18.05
6348	AMEX	KEM	Fri, Jun 21, 2019	17.94	18.34	17.76	18.08
6347	AMEX	KEM	Thu, Jun 20, 2019	18.20	18.44	17.94	18.15
6346	AMEX	KEM	Wed, Jun 19, 2019	17.72	17.96	17.59	17.88
6345	AMEX	KEM	Tue, Jun 18, 2019	17.21	18.00	17.07	17.59
6344	AMEX	KEM	Mon, Jun 17, 2019	16.57	17.11	16.18	16.96
6343	AMEX	KEM	Fri, Jun 14, 2019	16.82	16.90	16.43	16.56
6342	AMEX	KEM	Thu, Jun 13, 2019	16.68	17.16	16.65	17.11
6341	AMEX	KEM	Wed, Jun 12, 2019	16.90	16.98	16.42	16.55
6340	AMEX	KEM	Tue, Jun 11, 2019	17.95	17.95	16.78	16.99
6339	AMEX	KEM	Mon, Jun 10, 2019	17.75	18.27	17.57	17.65
6338	AMEX	KEM	Fri, Jun 7, 2019	17.32	17.50	17.04	17.44
6337	AMEX	KEM	Thu, Jun 6, 2019	17.08	17.21	16.60	17.20
6336	AMEX	KEM	Wed, Jun 5, 2019	17.31	17.37	16.65	17.09
6335	AMEX	KEM	Tue, Jun 4, 2019	16.43	17.24	16.40	17.16
6334	AMEX	KEM	Mon, Jun 3, 2019	15.96	16.24	15.93	16.10
6333	AMEX	KEM	Fri, May 31, 2019	16.33	16.37	15.87	15.90
6332	AMEX	KEM	Thu, May 30, 2019	16.54	17.03	16.48	16.60
6331	AMEX	KEM	Wed, May 29, 2019	16.82	16.89	16.32	16.54
6330	AMEX	KEM	Tue, May 28, 2019	16.95	17.22	16.72	17.12
6329	AMEX	KEM	Fri, May 24, 2019	17.06	17.08	16.71	16.87
6328	AMEX	KEM	Thu, May 23, 2019	17.00	17.11	16.78	16.81
6327	AMEX	KEM	Wed, May 22, 2019	17.28	17.38	17.11	17.20
6326	AMEX	KEM	Tue, May 21, 2019	17.66	18.04	17.39	17.41
6325	AMEX	KEM	Mon, May 20, 2019	17.65	17.70	17.12	17.43
6324	AMEX	KEM	Fri, May 17, 2019	18.72	19.03	18.14	18.15
6323	AMEX	KEM	Thu, May 16, 2019	17.97	19.43	17.70	19.29
6322	AMEX	KEM	Wed, May 15, 2019	16.68	16.99	16.42	16.58
6321	AMEX	KEM	Tue, May 14, 2019	16.44	16.98	16.44	16.91
6320	AMEX	KEM	Mon, May 13, 2019	16.65	16.75	16.07	16.32
6319	AMEX	KEM	Fri, May 10, 2019	17.40	17.48	16.87	17.28
6318	AMEX	KEM	Thu, May 9, 2019	17.35	17.72	17.09	17.60
6317	AMEX	KEM	Wed, May 8, 2019	17.69	18.19	17.59	17.77
6316	AMEX	KEM	Tue, May 7, 2019	17.87	18.19	17.51	17.75
6315	AMEX	KEM	Mon, May 6, 2019	18.01	18.34	17.46	18.21
6314	AMEX	KEM	Fri, May 3, 2019	17.78	18.84	17.67	18.79
6313	AMEX	KEM	Thu, May 2, 2019	17.54	18.03	17.38	17.57
6312	AMEX	KEM	Wed, May 1, 2019	17.93	18.09	17.58	17.58
6311	AMEX	KEM	Tue, Apr 30, 2019	17.72	17.89	17.38	17.87
6310	AMEX	KEM	Mon, Apr 29, 2019	17.43	17.83	17.29	17.76
6309	AMEX	KEM	Fri, Apr 26, 2019	17.43	17.60	17.13	17.36
6308	AMEX	KEM	Thu, Apr 25, 2019	17.60	17.83	17.42	17.46
6307	AMEX	KEM	Wed, Apr 24, 2019	17.47	18.18	17.35	17.66
6306	AMEX	KEM	Tue, Apr 23, 2019	17.13	17.35	17.05	17.32
6305	AMEX	KEM	Mon, Apr 22, 2019	17.42	17.54	16.95	17.11
6304	AMEX	KEM	Thu, Apr 18, 2019	17.52	17.75	17.30	17.46
6303	AMEX	KEM	Wed, Apr 17, 2019	17.75	17.91	17.45	17.58
6302	AMEX	KEM	Tue, Apr 16, 2019	17.37	17.64	17.32	17.56
6301	AMEX	KEM	Mon, Apr 15, 2019	17.61	17.69	17.13	17.30
6300	AMEX	KEM	Fri, Apr 12, 2019	17.77	17.85	17.59	17.60
6299	AMEX	KEM	Thu, Apr 11, 2019	17.79	17.96	17.49	17.51
6298	AMEX	KEM	Wed, Apr 10, 2019	17.66	17.79	17.35	17.72
6297	AMEX	KEM	Tue, Apr 9, 2019	17.82	17.90	17.52	17.61
6296	AMEX	KEM	Mon, Apr 8, 2019	17.94	18.05	17.80	18.00
6295	AMEX	KEM	Fri, Apr 5, 2019	18.19	18.19	17.85	18.05
6294	AMEX	KEM	Thu, Apr 4, 2019	17.90	18.25	17.85	18.06
6293	AMEX	KEM	Wed, Apr 3, 2019	18.16	18.63	17.80	17.94
6292	AMEX	KEM	Tue, Apr 2, 2019	17.87	18.00	17.33	17.99
6291	AMEX	KEM	Mon, Apr 1, 2019	17.23	18.02	17.20	17.92
6290	AMEX	KEM	Fri, Mar 29, 2019	16.83	17.30	16.78	16.97
6289	AMEX	KEM	Thu, Mar 28, 2019	16.74	17.00	16.47	16.66
6288	AMEX	KEM	Wed, Mar 27, 2019	17.02	17.18	16.29	16.62
6287	AMEX	KEM	Tue, Mar 26, 2019	17.12	17.32	16.85	17.02
6286	AMEX	KEM	Mon, Mar 25, 2019	16.97	17.32	16.82	17.06
6285	AMEX	KEM	Fri, Mar 22, 2019	18.19	18.19	16.90	16.97
6284	AMEX	KEM	Thu, Mar 21, 2019	17.45	18.50	17.45	18.31
6283	AMEX	KEM	Wed, Mar 20, 2019	18.15	18.15	17.36	17.51
6282	AMEX	KEM	Tue, Mar 19, 2019	18.47	18.50	18.16	18.21
6281	AMEX	KEM	Mon, Mar 18, 2019	18.47	18.62	18.02	18.33
6280	AMEX	KEM	Fri, Mar 15, 2019	17.99	18.82	17.96	18.42
6279	AMEX	KEM	Thu, Mar 14, 2019	18.20	18.24	17.64	17.85
6278	AMEX	KEM	Wed, Mar 13, 2019	18.34	18.47	18.07	18.18
6277	AMEX	KEM	Tue, Mar 12, 2019	18.20	18.22	17.86	18.19
6276	AMEX	KEM	Mon, Mar 11, 2019	17.52	18.28	17.52	18.09
6275	AMEX	KEM	Fri, Mar 8, 2019	17.24	17.47	17.06	17.43
6274	AMEX	KEM	Thu, Mar 7, 2019	17.80	17.92	17.19	17.36
6273	AMEX	KEM	Wed, Mar 6, 2019	18.71	18.75	17.78	17.80
6272	AMEX	KEM	Tue, Mar 5, 2019	19.01	19.21	18.66	18.70
6271	AMEX	KEM	Mon, Mar 4, 2019	19.56	19.73	18.85	18.97
6270	AMEX	KEM	Fri, Mar 1, 2019	19.20	19.49	19.13	19.47
6269	AMEX	KEM	Thu, Feb 28, 2019	19.26	19.26	18.87	18.95
6268	AMEX	KEM	Wed, Feb 27, 2019	19.95	19.98	19.06	19.38
6267	AMEX	KEM	Tue, Feb 26, 2019	20.01	20.31	19.86	20.00
6266	AMEX	KEM	Mon, Feb 25, 2019	19.60	20.42	19.59	20.16
6265	AMEX	KEM	Fri, Feb 22, 2019	18.95	19.41	18.81	19.33
6264	AMEX	KEM	Thu, Feb 21, 2019	19.45	19.45	18.65	18.88
6263	AMEX	KEM	Wed, Feb 20, 2019	18.56	19.45	18.54	19.44
6262	AMEX	KEM	Tue, Feb 19, 2019	19.05	19.09	18.37	18.54
6261	AMEX	KEM	Fri, Feb 15, 2019	18.95	19.17	18.70	19.06
6260	AMEX	KEM	Thu, Feb 14, 2019	18.95	19.19	18.79	18.82
6259	AMEX	KEM	Wed, Feb 13, 2019	19.09	19.24	18.72	19.06
6258	AMEX	KEM	Tue, Feb 12, 2019	18.50	19.11	18.28	19.05
6257	AMEX	KEM	Mon, Feb 11, 2019	18.19	18.48	17.97	18.21
6256	AMEX	KEM	Fri, Feb 8, 2019	17.28	18.24	17.10	18.07
6255	AMEX	KEM	Thu, Feb 7, 2019	18.31	18.46	17.27	17.46
6254	AMEX	KEM	Wed, Feb 6, 2019	18.76	18.87	18.48	18.48
6253	AMEX	KEM	Tue, Feb 5, 2019	18.51	18.69	18.35	18.58
6252	AMEX	KEM	Mon, Feb 4, 2019	18.27	18.66	17.97	18.51
6251	AMEX	KEM	Fri, Feb 1, 2019	17.81	18.31	17.76	18.31
6250	AMEX	KEM	Thu, Jan 31, 2019	18.95	19.00	16.16	17.72
6249	AMEX	KEM	Wed, Jan 30, 2019	20.54	21.41	20.22	21.18
6248	AMEX	KEM	Tue, Jan 29, 2019	20.49	20.57	20.08	20.40
6247	AMEX	KEM	Mon, Jan 28, 2019	20.21	20.45	19.71	20.29
6246	AMEX	KEM	Fri, Jan 25, 2019	19.78	20.82	19.50	20.59
6245	AMEX	KEM	Thu, Jan 24, 2019	18.04	19.92	18.04	19.56
6244	AMEX	KEM	Wed, Jan 23, 2019	18.54	18.68	17.66	17.92
6243	AMEX	KEM	Tue, Jan 22, 2019	18.83	19.18	18.26	18.43
6242	AMEX	KEM	Fri, Jan 18, 2019	18.00	19.10	17.83	19.00
6241	AMEX	KEM	Thu, Jan 17, 2019	18.02	18.07	17.39	17.87
6240	AMEX	KEM	Wed, Jan 16, 2019	18.06	18.46	17.91	18.23
6239	AMEX	KEM	Tue, Jan 15, 2019	18.21	18.36	17.80	18.05
6238	AMEX	KEM	Mon, Jan 14, 2019	18.16	18.34	17.77	18.10
6237	AMEX	KEM	Fri, Jan 11, 2019	18.52	18.62	18.13	18.40
6236	AMEX	KEM	Thu, Jan 10, 2019	18.31	18.78	18.11	18.67
6235	AMEX	KEM	Wed, Jan 9, 2019	18.06	18.82	17.82	18.58
6234	AMEX	KEM	Tue, Jan 8, 2019	17.84	17.95	17.48	17.82
6233	AMEX	KEM	Mon, Jan 7, 2019	17.45	17.73	17.07	17.47
6232	AMEX	KEM	Fri, Jan 4, 2019	16.55	17.35	16.40	17.24
6231	AMEX	KEM	Thu, Jan 3, 2019	17.25	17.33	16.13	16.15
6230	AMEX	KEM	Wed, Jan 2, 2019	17.25	17.81	17.15	17.69
6229	AMEX	KEM	Mon, Dec 31, 2018	17.66	17.96	17.10	17.54
6228	AMEX	KEM	Fri, Dec 28, 2018	17.65	17.82	17.18	17.54
6227	AMEX	KEM	Thu, Dec 27, 2018	16.89	17.65	16.83	17.63
6226	AMEX	KEM	Wed, Dec 26, 2018	16.03	17.29	15.76	17.26
6225	AMEX	KEM	Mon, Dec 24, 2018	15.90	16.61	15.55	15.90
6224	AMEX	KEM	Fri, Dec 21, 2018	16.85	17.11	15.85	16.02
6223	AMEX	KEM	Thu, Dec 20, 2018	16.63	16.97	16.30	16.68
6222	AMEX	KEM	Wed, Dec 19, 2018	17.87	18.15	16.65	16.81
6221	AMEX	KEM	Tue, Dec 18, 2018	17.38	17.83	17.21	17.76
6220	AMEX	KEM	Mon, Dec 17, 2018	17.34	18.00	16.80	17.20
6219	AMEX	KEM	Fri, Dec 14, 2018	17.48	18.34	17.26	17.38
6218	AMEX	KEM	Thu, Dec 13, 2018	18.80	19.06	17.56	17.73
6217	AMEX	KEM	Wed, Dec 12, 2018	19.30	19.56	18.75	18.79
6216	AMEX	KEM	Tue, Dec 11, 2018	19.43	19.58	18.46	18.78
6215	AMEX	KEM	Mon, Dec 10, 2018	18.79	19.21	18.63	18.90
6214	AMEX	KEM	Fri, Dec 7, 2018	19.61	20.02	18.59	18.82
6213	AMEX	KEM	Thu, Dec 6, 2018	20.00	20.03	19.03	19.61
6212	AMEX	KEM	Tue, Dec 4, 2018	21.73	21.98	20.02	20.50
6211	AMEX	KEM	Mon, Dec 3, 2018	21.25	22.00	20.80	21.85
6210	AMEX	KEM	Fri, Nov 30, 2018	21.23	21.23	19.80	20.48
6209	AMEX	KEM	Thu, Nov 29, 2018	20.71	21.34	20.23	21.30
6208	AMEX	KEM	Wed, Nov 28, 2018	19.60	20.90	19.44	20.87
6207	AMEX	KEM	Tue, Nov 27, 2018	19.22	19.97	19.05	19.24
6206	AMEX	KEM	Mon, Nov 26, 2018	19.82	20.27	19.28	19.49
6205	AMEX	KEM	Fri, Nov 23, 2018	19.14	19.80	19.10	19.51
6204	AMEX	KEM	Wed, Nov 21, 2018	19.24	19.60	18.94	19.26
6203	AMEX	KEM	Tue, Nov 20, 2018	18.05	19.07	17.97	18.84
6202	AMEX	KEM	Mon, Nov 19, 2018	19.48	19.48	18.50	18.75
6201	AMEX	KEM	Fri, Nov 16, 2018	19.92	20.11	19.03	19.60
6200	AMEX	KEM	Thu, Nov 15, 2018	19.65	20.40	19.51	20.27
6199	AMEX	KEM	Wed, Nov 14, 2018	19.77	20.27	19.53	19.74
6198	AMEX	KEM	Tue, Nov 13, 2018	19.46	20.08	19.24	19.41
6197	AMEX	KEM	Mon, Nov 12, 2018	21.23	21.37	19.21	19.22
6196	AMEX	KEM	Fri, Nov 9, 2018	22.40	22.47	21.29	21.74
6195	AMEX	KEM	Thu, Nov 8, 2018	22.47	23.13	22.10	22.74
6194	AMEX	KEM	Wed, Nov 7, 2018	21.82	22.76	21.56	22.62
6193	AMEX	KEM	Tue, Nov 6, 2018	21.90	22.22	21.37	21.59
6192	AMEX	KEM	Mon, Nov 5, 2018	22.22	22.62	21.65	21.92
6191	AMEX	KEM	Fri, Nov 2, 2018	22.50	22.95	21.82	22.05
6190	AMEX	KEM	Thu, Nov 1, 2018	22.00	22.48	21.03	22.40
6189	AMEX	KEM	Wed, Oct 31, 2018	21.31	22.32	20.74	21.78
6188	AMEX	KEM	Tue, Oct 30, 2018	19.50	20.97	19.12	20.54
6187	AMEX	KEM	Mon, Oct 29, 2018	17.31	18.13	17.02	17.75
6186	AMEX	KEM	Fri, Oct 26, 2018	16.20	16.81	16.01	16.28
6185	AMEX	KEM	Thu, Oct 25, 2018	16.26	16.87	16.20	16.67
6184	AMEX	KEM	Wed, Oct 24, 2018	17.40	17.63	16.00	16.00
6183	AMEX	KEM	Tue, Oct 23, 2018	16.67	17.59	16.50	17.42
6182	AMEX	KEM	Mon, Oct 22, 2018	17.00	17.24	16.85	17.10
6181	AMEX	KEM	Fri, Oct 19, 2018	17.30	17.54	16.80	16.87
6180	AMEX	KEM	Thu, Oct 18, 2018	17.55	17.70	17.04	17.25
6179	AMEX	KEM	Wed, Oct 17, 2018	17.58	18.17	17.34	17.74
6178	AMEX	KEM	Tue, Oct 16, 2018	16.57	17.49	16.40	17.41
6177	AMEX	KEM	Mon, Oct 15, 2018	16.46	16.71	16.31	16.38
6176	AMEX	KEM	Fri, Oct 12, 2018	16.90	16.90	16.36	16.54
6175	AMEX	KEM	Thu, Oct 11, 2018	16.44	17.07	16.26	16.28
6174	AMEX	KEM	Wed, Oct 10, 2018	17.14	17.29	16.40	16.55
6173	AMEX	KEM	Tue, Oct 9, 2018	17.19	17.81	17.17	17.30
6172	AMEX	KEM	Mon, Oct 8, 2018	17.25	17.54	16.81	17.16
6171	AMEX	KEM	Fri, Oct 5, 2018	18.58	18.87	16.85	17.25
6170	AMEX	KEM	Thu, Oct 4, 2018	18.88	18.89	18.18	18.70
6169	AMEX	KEM	Wed, Oct 3, 2018	18.40	19.22	18.36	19.03
6168	AMEX	KEM	Tue, Oct 2, 2018	18.29	18.84	18.21	18.57
6167	AMEX	KEM	Mon, Oct 1, 2018	18.53	18.55	18.22	18.33
6166	AMEX	KEM	Fri, Sep 28, 2018	18.48	18.98	18.43	18.55
6165	AMEX	KEM	Thu, Sep 27, 2018	19.19	19.31	18.59	18.59
6164	AMEX	KEM	Wed, Sep 26, 2018	19.51	19.65	19.04	19.15
6163	AMEX	KEM	Tue, Sep 25, 2018	20.21	20.24	19.54	19.61
6162	AMEX	KEM	Mon, Sep 24, 2018	20.27	20.29	19.60	20.26
6161	AMEX	KEM	Fri, Sep 21, 2018	20.70	20.76	19.96	20.35
6160	AMEX	KEM	Thu, Sep 20, 2018	20.26	20.69	20.15	20.59
6159	AMEX	KEM	Wed, Sep 19, 2018	20.71	20.84	20.02	20.10
6158	AMEX	KEM	Tue, Sep 18, 2018	20.25	20.72	20.18	20.69
6157	AMEX	KEM	Mon, Sep 17, 2018	20.79	21.09	19.99	20.13
6156	AMEX	KEM	Fri, Sep 14, 2018	20.14	21.01	20.14	20.92
6155	AMEX	KEM	Thu, Sep 13, 2018	20.33	20.97	19.88	20.08
6154	AMEX	KEM	Wed, Sep 12, 2018	20.89	20.99	20.00	20.08
6153	AMEX	KEM	Tue, Sep 11, 2018	21.33	21.53	20.51	21.06
6152	AMEX	KEM	Mon, Sep 10, 2018	21.60	21.86	20.74	21.39
6151	AMEX	KEM	Fri, Sep 7, 2018	22.05	22.23	21.45	21.62
6150	AMEX	KEM	Thu, Sep 6, 2018	24.13	24.22	22.27	22.30
6149	AMEX	KEM	Wed, Sep 5, 2018	24.98	24.98	23.59	24.21
6148	AMEX	KEM	Tue, Sep 4, 2018	25.73	25.81	24.51	25.11
6147	AMEX	KEM	Fri, Aug 31, 2018	25.50	25.92	25.22	25.84
6146	AMEX	KEM	Thu, Aug 30, 2018	26.14	26.25	25.37	25.55
6145	AMEX	KEM	Wed, Aug 29, 2018	26.54	26.60	25.96	26.14
6144	AMEX	KEM	Tue, Aug 28, 2018	26.65	26.96	26.43	26.49
6143	AMEX	KEM	Mon, Aug 27, 2018	25.96	26.76	25.90	26.59
6142	AMEX	KEM	Fri, Aug 24, 2018	25.27	25.72	25.22	25.58
6141	AMEX	KEM	Thu, Aug 23, 2018	24.59	25.27	24.56	25.03
6140	AMEX	KEM	Wed, Aug 22, 2018	24.65	24.80	24.40	24.61
6139	AMEX	KEM	Tue, Aug 21, 2018	23.84	24.64	23.84	24.54
6138	AMEX	KEM	Mon, Aug 20, 2018	23.09	23.78	23.02	23.76
6137	AMEX	KEM	Fri, Aug 17, 2018	22.96	23.14	22.50	23.00
6136	AMEX	KEM	Thu, Aug 16, 2018	23.76	23.96	22.91	23.00
6135	AMEX	KEM	Wed, Aug 15, 2018	23.89	24.20	22.95	23.68
6134	AMEX	KEM	Tue, Aug 14, 2018	24.18	24.54	23.95	24.29
6133	AMEX	KEM	Mon, Aug 13, 2018	23.75	24.26	23.75	24.11
6132	AMEX	KEM	Fri, Aug 10, 2018	24.76	24.79	23.36	23.82
6131	AMEX	KEM	Thu, Aug 9, 2018	25.74	25.92	25.01	25.07
6130	AMEX	KEM	Wed, Aug 8, 2018	26.72	26.78	25.56	25.79
6129	AMEX	KEM	Tue, Aug 7, 2018	25.93	26.76	25.93	26.63
6128	AMEX	KEM	Mon, Aug 6, 2018	25.42	26.15	25.23	25.79
6127	AMEX	KEM	Fri, Aug 3, 2018	25.33	25.89	25.05	25.26
6126	AMEX	KEM	Thu, Aug 2, 2018	25.12	25.57	24.76	25.42
6125	AMEX	KEM	Wed, Aug 1, 2018	26.11	26.19	25.25	25.50
6124	AMEX	KEM	Tue, Jul 31, 2018	26.20	26.91	25.95	25.99
6123	AMEX	KEM	Mon, Jul 30, 2018	26.87	27.00	25.93	26.25
6122	AMEX	KEM	Fri, Jul 27, 2018	27.68	27.86	26.33	26.79
6121	AMEX	KEM	Thu, Jul 26, 2018	27.72	28.69	27.44	27.75
6120	AMEX	KEM	Wed, Jul 25, 2018	28.09	28.36	25.32	27.44
6119	AMEX	KEM	Tue, Jul 24, 2018	28.97	29.35	27.58	28.01
6118	AMEX	KEM	Mon, Jul 23, 2018	28.56	28.87	28.37	28.69
6117	AMEX	KEM	Fri, Jul 20, 2018	29.39	29.40	28.27	28.91
6116	AMEX	KEM	Thu, Jul 19, 2018	29.50	29.85	29.19	29.39
6115	AMEX	KEM	Wed, Jul 18, 2018	29.50	29.63	29.13	29.62
6114	AMEX	KEM	Tue, Jul 17, 2018	28.90	29.43	28.65	29.32
6113	AMEX	KEM	Mon, Jul 16, 2018	28.77	29.28	28.72	28.91
6112	AMEX	KEM	Fri, Jul 13, 2018	28.85	29.15	28.06	28.20
6111	AMEX	KEM	Thu, Jul 12, 2018	28.25	28.97	28.10	28.85
6110	AMEX	KEM	Wed, Jul 11, 2018	28.06	28.83	27.77	28.20
6109	AMEX	KEM	Tue, Jul 10, 2018	27.85	28.68	27.81	28.51
6108	AMEX	KEM	Mon, Jul 9, 2018	26.30	28.41	26.13	27.85
6107	AMEX	KEM	Fri, Jul 6, 2018	25.90	26.16	25.28	26.10
6106	AMEX	KEM	Thu, Jul 5, 2018	25.28	25.93	25.03	25.91
6105	AMEX	KEM	Tue, Jul 3, 2018	24.98	26.00	24.91	25.04
6104	AMEX	KEM	Mon, Jul 2, 2018	24.25	24.81	23.07	24.80
6103	AMEX	KEM	Fri, Jun 29, 2018	24.12	24.41	23.80	24.15
6102	AMEX	KEM	Thu, Jun 28, 2018	25.13	25.13	23.62	23.85
6101	AMEX	KEM	Wed, Jun 27, 2018	25.49	26.33	25.17	25.23
6100	AMEX	KEM	Tue, Jun 26, 2018	24.70	25.40	24.70	25.38
6099	AMEX	KEM	Mon, Jun 25, 2018	25.10	25.15	23.93	24.55
6098	AMEX	KEM	Fri, Jun 22, 2018	25.25	25.55	25.00	25.26
6097	AMEX	KEM	Thu, Jun 21, 2018	25.30	25.30	24.48	25.19
6096	AMEX	KEM	Wed, Jun 20, 2018	24.95	25.39	24.72	25.29
6095	AMEX	KEM	Tue, Jun 19, 2018	24.89	25.09	24.29	24.83
6094	AMEX	KEM	Mon, Jun 18, 2018	24.96	25.69	24.82	25.19
6093	AMEX	KEM	Fri, Jun 15, 2018	24.54	25.29	24.20	25.29
6092	AMEX	KEM	Thu, Jun 14, 2018	24.08	24.70	24.01	24.69
6091	AMEX	KEM	Wed, Jun 13, 2018	23.83	24.27	23.72	23.88
6090	AMEX	KEM	Tue, Jun 12, 2018	24.05	24.35	22.98	23.77
6089	AMEX	KEM	Mon, Jun 11, 2018	22.97	24.12	22.71	24.04
6088	AMEX	KEM	Fri, Jun 8, 2018	22.35	22.98	21.40	22.75
6087	AMEX	KEM	Thu, Jun 7, 2018	21.99	22.72	21.70	22.67
6086	AMEX	KEM	Wed, Jun 6, 2018	21.11	21.98	21.10	21.98
6085	AMEX	KEM	Tue, Jun 5, 2018	20.40	21.14	20.36	21.10
6084	AMEX	KEM	Mon, Jun 4, 2018	20.58	20.89	20.06	20.34
6083	AMEX	KEM	Fri, Jun 1, 2018	20.07	20.84	20.05	20.60
6082	AMEX	KEM	Thu, May 31, 2018	19.75	20.06	19.62	19.98
6081	AMEX	KEM	Wed, May 30, 2018	19.32	20.13	19.30	19.83
6080	AMEX	KEM	Tue, May 29, 2018	18.56	19.24	18.54	19.20
6079	AMEX	KEM	Fri, May 25, 2018	18.67	18.74	18.35	18.68
6078	AMEX	KEM	Thu, May 24, 2018	18.62	18.68	18.31	18.63
6077	AMEX	KEM	Wed, May 23, 2018	18.38	18.96	18.30	18.70
6076	AMEX	KEM	Tue, May 22, 2018	18.28	18.69	18.19	18.65
6075	AMEX	KEM	Mon, May 21, 2018	18.03	18.30	17.86	18.20
6074	AMEX	KEM	Fri, May 18, 2018	18.76	19.12	17.85	17.86
6073	AMEX	KEM	Thu, May 17, 2018	20.55	20.55	18.08	18.65
6072	AMEX	KEM	Wed, May 16, 2018	20.48	21.47	20.48	21.18
6071	AMEX	KEM	Tue, May 15, 2018	20.35	20.59	19.93	20.44
6070	AMEX	KEM	Mon, May 14, 2018	20.76	21.00	20.53	20.55
6069	AMEX	KEM	Fri, May 11, 2018	20.72	20.94	20.57	20.64
6068	AMEX	KEM	Thu, May 10, 2018	20.83	21.21	20.65	20.78
6067	AMEX	KEM	Wed, May 9, 2018	19.47	20.73	19.44	20.67
6066	AMEX	KEM	Tue, May 8, 2018	18.75	19.49	18.70	19.48
6065	AMEX	KEM	Mon, May 7, 2018	18.42	19.07	18.40	19.04
6064	AMEX	KEM	Fri, May 4, 2018	17.91	18.55	17.80	18.35
6063	AMEX	KEM	Thu, May 3, 2018	17.51	18.20	17.44	18.01
6062	AMEX	KEM	Wed, May 2, 2018	17.44	17.85	17.32	17.71
6061	AMEX	KEM	Tue, May 1, 2018	17.14	17.49	16.94	17.41
6060	AMEX	KEM	Mon, Apr 30, 2018	17.35	17.38	17.11	17.22
6059	AMEX	KEM	Fri, Apr 27, 2018	17.70	17.79	17.28	17.29
6058	AMEX	KEM	Thu, Apr 26, 2018	17.65	18.03	17.43	17.67
6057	AMEX	KEM	Wed, Apr 25, 2018	17.98	18.07	17.35	17.54
6056	AMEX	KEM	Tue, Apr 24, 2018	18.28	18.60	17.89	18.06
6055	AMEX	KEM	Mon, Apr 23, 2018	18.75	18.95	18.11	18.23
6054	AMEX	KEM	Fri, Apr 20, 2018	18.81	19.11	18.63	18.70
6053	AMEX	KEM	Thu, Apr 19, 2018	19.18	19.22	18.62	18.81
6052	AMEX	KEM	Wed, Apr 18, 2018	18.99	19.52	18.63	19.34
6051	AMEX	KEM	Tue, Apr 17, 2018	18.53	19.11	18.53	18.97
6050	AMEX	KEM	Mon, Apr 16, 2018	19.07	19.07	18.21	18.37
6049	AMEX	KEM	Fri, Apr 13, 2018	18.95	18.95	18.32	18.87
6048	AMEX	KEM	Thu, Apr 12, 2018	18.24	18.86	18.05	18.76
6047	AMEX	KEM	Wed, Apr 11, 2018	17.88	18.28	17.73	18.04
6046	AMEX	KEM	Tue, Apr 10, 2018	17.69	18.21	17.57	18.00
6045	AMEX	KEM	Mon, Apr 9, 2018	17.46	17.87	17.27	17.29
6044	AMEX	KEM	Fri, Apr 6, 2018	17.30	17.72	17.21	17.30
6043	AMEX	KEM	Thu, Apr 5, 2018	17.70	17.73	17.32	17.48
6042	AMEX	KEM	Wed, Apr 4, 2018	17.65	17.73	17.30	17.49
6041	AMEX	KEM	Tue, Apr 3, 2018	17.66	18.08	17.61	18.02
6040	AMEX	KEM	Mon, Apr 2, 2018	18.05	18.13	17.19	17.57
6039	AMEX	KEM	Thu, Mar 29, 2018	17.60	18.37	17.59	18.13
6038	AMEX	KEM	Wed, Mar 28, 2018	17.85	17.99	17.33	17.49
6037	AMEX	KEM	Tue, Mar 27, 2018	18.88	19.03	17.69	17.85
6036	AMEX	KEM	Mon, Mar 26, 2018	18.70	18.85	18.30	18.83
6035	AMEX	KEM	Fri, Mar 23, 2018	19.08	19.45	18.18	18.20
6034	AMEX	KEM	Thu, Mar 22, 2018	19.64	20.00	19.10	19.11
6033	AMEX	KEM	Wed, Mar 21, 2018	19.64	20.19	19.64	19.97
6032	AMEX	KEM	Tue, Mar 20, 2018	19.42	19.84	19.32	19.61
6031	AMEX	KEM	Mon, Mar 19, 2018	19.67	19.75	18.86	19.37
6030	AMEX	KEM	Fri, Mar 16, 2018	19.61	19.86	19.43	19.81
6029	AMEX	KEM	Thu, Mar 15, 2018	19.50	19.95	19.45	19.55
6028	AMEX	KEM	Wed, Mar 14, 2018	19.89	19.94	19.29	19.47
6027	AMEX	KEM	Tue, Mar 13, 2018	19.86	20.36	19.70	19.79
6026	AMEX	KEM	Mon, Mar 12, 2018	19.78	20.06	19.58	19.75
6025	AMEX	KEM	Fri, Mar 9, 2018	18.98	19.84	18.98	19.63
6024	AMEX	KEM	Thu, Mar 8, 2018	18.40	18.88	18.20	18.84
6023	AMEX	KEM	Wed, Mar 7, 2018	17.75	18.46	17.73	18.32
6022	AMEX	KEM	Tue, Mar 6, 2018	17.75	18.07	17.34	18.07
6021	AMEX	KEM	Mon, Mar 5, 2018	17.72	17.94	17.62	17.66
6020	AMEX	KEM	Fri, Mar 2, 2018	17.40	17.90	17.22	17.80
6019	AMEX	KEM	Thu, Mar 1, 2018	17.99	18.25	17.46	17.68
6018	AMEX	KEM	Wed, Feb 28, 2018	18.07	18.40	17.89	17.98
6017	AMEX	KEM	Tue, Feb 27, 2018	18.04	18.49	17.93	18.01
6016	AMEX	KEM	Mon, Feb 26, 2018	18.47	18.59	17.58	18.10
6015	AMEX	KEM	Fri, Feb 23, 2018	18.29	18.65	18.10	18.31
6014	AMEX	KEM	Thu, Feb 22, 2018	18.29	18.48	18.04	18.07
6013	AMEX	KEM	Wed, Feb 21, 2018	18.39	18.85	18.21	18.25
6012	AMEX	KEM	Tue, Feb 20, 2018	18.22	18.72	18.06	18.34
6011	AMEX	KEM	Fri, Feb 16, 2018	18.38	18.61	18.20	18.40
6010	AMEX	KEM	Thu, Feb 15, 2018	17.99	18.51	17.68	18.42
6009	AMEX	KEM	Wed, Feb 14, 2018	16.80	17.88	16.79	17.85
6008	AMEX	KEM	Tue, Feb 13, 2018	17.50	17.89	17.09	17.19
6007	AMEX	KEM	Mon, Feb 12, 2018	17.44	17.92	17.22	17.69
6006	AMEX	KEM	Fri, Feb 9, 2018	17.41	17.70	16.62	17.34
6005	AMEX	KEM	Thu, Feb 8, 2018	18.55	18.68	17.01	17.02
6004	AMEX	KEM	Wed, Feb 7, 2018	18.09	18.64	17.68	18.57
6003	AMEX	KEM	Tue, Feb 6, 2018	16.80	18.50	16.70	18.22
6002	AMEX	KEM	Mon, Feb 5, 2018	18.78	18.91	16.30	17.37
6001	AMEX	KEM	Fri, Feb 2, 2018	18.91	19.93	18.70	19.21
6000	AMEX	KEM	Thu, Feb 1, 2018	21.00	21.00	18.14	19.05
5999	AMEX	KEM	Wed, Jan 31, 2018	20.30	20.55	19.59	20.36
5998	AMEX	KEM	Tue, Jan 30, 2018	20.48	20.49	19.22	19.95
5997	AMEX	KEM	Mon, Jan 29, 2018	19.68	21.28	19.46	20.80
5996	AMEX	KEM	Fri, Jan 26, 2018	19.35	19.78	19.30	19.73
5995	AMEX	KEM	Thu, Jan 25, 2018	19.47	19.85	19.11	19.27
5994	AMEX	KEM	Wed, Jan 24, 2018	19.74	19.83	18.83	19.42
5993	AMEX	KEM	Tue, Jan 23, 2018	19.55	19.95	19.11	19.69
5992	AMEX	KEM	Mon, Jan 22, 2018	19.90	19.99	18.54	19.47
5991	AMEX	KEM	Fri, Jan 19, 2018	18.53	20.11	18.53	19.97
5990	AMEX	KEM	Thu, Jan 18, 2018	17.55	18.50	17.55	18.28
5989	AMEX	KEM	Wed, Jan 17, 2018	16.88	17.64	16.57	17.50
5988	AMEX	KEM	Tue, Jan 16, 2018	17.43	17.49	16.48	16.74
5987	AMEX	KEM	Fri, Jan 12, 2018	16.92	17.36	16.81	17.25
5986	AMEX	KEM	Thu, Jan 11, 2018	16.35	16.90	16.35	16.89
5985	AMEX	KEM	Wed, Jan 10, 2018	15.93	16.51	15.74	16.31
5984	AMEX	KEM	Tue, Jan 9, 2018	16.32	16.42	15.96	16.16
5983	AMEX	KEM	Mon, Jan 8, 2018	16.71	16.73	15.91	16.28
5982	AMEX	KEM	Fri, Jan 5, 2018	16.09	16.74	16.09	16.57
5981	AMEX	KEM	Thu, Jan 4, 2018	15.88	16.17	15.42	16.06
5980	AMEX	KEM	Wed, Jan 3, 2018	15.73	15.94	15.57	15.77
5979	AMEX	KEM	Tue, Jan 2, 2018	15.18	15.74	15.07	15.69
5978	AMEX	KEM	Fri, Dec 29, 2017	15.29	15.42	15.03	15.06
5977	AMEX	KEM	Thu, Dec 28, 2017	15.25	15.41	15.06	15.24
5976	AMEX	KEM	Wed, Dec 27, 2017	15.08	15.39	15.02	15.18
5975	AMEX	KEM	Tue, Dec 26, 2017	15.15	15.22	14.82	15.17
5974	AMEX	KEM	Fri, Dec 22, 2017	15.17	15.54	14.98	15.30
5973	AMEX	KEM	Thu, Dec 21, 2017	15.39	15.50	14.94	15.19
5972	AMEX	KEM	Wed, Dec 20, 2017	16.25	16.32	15.29	15.37
5971	AMEX	KEM	Tue, Dec 19, 2017	16.44	16.64	16.05	16.10
5970	AMEX	KEM	Mon, Dec 18, 2017	15.89	16.54	15.78	16.37
5969	AMEX	KEM	Fri, Dec 15, 2017	15.28	15.81	15.18	15.74
5968	AMEX	KEM	Thu, Dec 14, 2017	14.66	15.53	14.66	15.17
5967	AMEX	KEM	Wed, Dec 13, 2017	14.66	15.01	14.62	14.66
5966	AMEX	KEM	Tue, Dec 12, 2017	14.79	14.94	14.44	14.61
5965	AMEX	KEM	Mon, Dec 11, 2017	14.46	14.78	14.42	14.73
5964	AMEX	KEM	Fri, Dec 8, 2017	14.69	14.90	14.18	14.46
5963	AMEX	KEM	Thu, Dec 7, 2017	14.19	14.81	13.73	14.48
5962	AMEX	KEM	Wed, Dec 6, 2017	14.22	14.98	14.13	14.48
5961	AMEX	KEM	Tue, Dec 5, 2017	14.58	15.16	14.09	14.35
5960	AMEX	KEM	Mon, Dec 4, 2017	15.92	15.92	14.68	14.72
5959	AMEX	KEM	Fri, Dec 1, 2017	15.35	15.53	14.51	15.45
5958	AMEX	KEM	Thu, Nov 30, 2017	15.77	16.20	15.33	15.42
5957	AMEX	KEM	Wed, Nov 29, 2017	17.09	17.14	15.39	15.67
5956	AMEX	KEM	Tue, Nov 28, 2017	16.42	17.30	16.38	17.00
5955	AMEX	KEM	Mon, Nov 27, 2017	15.98	16.43	15.80	16.38
5954	AMEX	KEM	Fri, Nov 24, 2017	16.41	16.75	16.12	16.15
5953	AMEX	KEM	Wed, Nov 22, 2017	16.92	16.95	16.09	16.32
5952	AMEX	KEM	Tue, Nov 21, 2017	16.25	16.77	15.80	16.74
5951	AMEX	KEM	Mon, Nov 20, 2017	15.78	16.25	15.75	16.21
5950	AMEX	KEM	Fri, Nov 17, 2017	16.00	16.10	15.53	15.68
5949	AMEX	KEM	Thu, Nov 16, 2017	15.40	16.59	15.36	15.99
5948	AMEX	KEM	Wed, Nov 15, 2017	15.10	15.68	15.01	15.44
5947	AMEX	KEM	Tue, Nov 14, 2017	15.55	15.84	15.10	15.48
5946	AMEX	KEM	Mon, Nov 13, 2017	15.35	15.75	14.58	15.68
5945	AMEX	KEM	Fri, Nov 10, 2017	16.14	16.48	15.30	15.44
5944	AMEX	KEM	Thu, Nov 9, 2017	15.66	16.40	15.35	16.28
5943	AMEX	KEM	Wed, Nov 8, 2017	16.16	16.39	15.38	16.06
5942	AMEX	KEM	Tue, Nov 7, 2017	15.93	16.75	15.66	16.18
5941	AMEX	KEM	Mon, Nov 6, 2017	16.56	16.68	14.45	15.92
5940	AMEX	KEM	Fri, Nov 3, 2017	16.66	17.91	16.49	16.54
5939	AMEX	KEM	Thu, Nov 2, 2017	20.00	20.17	15.90	15.98
5938	AMEX	KEM	Wed, Nov 1, 2017	26.09	26.27	24.03	24.82
5937	AMEX	KEM	Tue, Oct 31, 2017	24.16	25.83	24.10	25.69
5936	AMEX	KEM	Mon, Oct 30, 2017	24.83	24.83	23.65	23.94
5935	AMEX	KEM	Fri, Oct 27, 2017	24.49	25.08	23.45	24.86
5934	AMEX	KEM	Thu, Oct 26, 2017	25.62	25.63	23.60	24.07
5933	AMEX	KEM	Wed, Oct 25, 2017	26.37	26.47	24.30	25.46
5932	AMEX	KEM	Tue, Oct 24, 2017	26.38	26.63	25.94	26.46
5931	AMEX	KEM	Mon, Oct 23, 2017	26.34	26.70	25.57	26.15
5930	AMEX	KEM	Fri, Oct 20, 2017	26.66	27.15	26.03	26.12
5929	AMEX	KEM	Thu, Oct 19, 2017	26.53	26.59	25.08	26.36
5928	AMEX	KEM	Wed, Oct 18, 2017	26.95	27.35	26.37	27.14
5927	AMEX	KEM	Tue, Oct 17, 2017	26.36	27.09	26.02	26.77
5926	AMEX	KEM	Mon, Oct 16, 2017	26.80	26.80	25.51	26.36
5925	AMEX	KEM	Fri, Oct 13, 2017	25.56	26.77	25.30	26.31
5924	AMEX	KEM	Thu, Oct 12, 2017	25.26	25.64	25.10	25.33
5923	AMEX	KEM	Wed, Oct 11, 2017	25.20	25.49	24.75	25.30
5922	AMEX	KEM	Tue, Oct 10, 2017	24.87	25.42	24.19	25.31
5921	AMEX	KEM	Mon, Oct 9, 2017	24.23	25.27	24.05	24.87
5920	AMEX	KEM	Fri, Oct 6, 2017	23.70	23.96	23.23	23.94
5919	AMEX	KEM	Thu, Oct 5, 2017	23.31	24.01	23.12	23.96
5918	AMEX	KEM	Wed, Oct 4, 2017	23.01	23.29	22.26	23.24
5917	AMEX	KEM	Tue, Oct 3, 2017	22.40	23.50	22.35	22.94
5916	AMEX	KEM	Mon, Oct 2, 2017	21.31	22.43	21.16	22.32
5915	AMEX	KEM	Fri, Sep 29, 2017	21.92	21.96	20.78	21.13
5914	AMEX	KEM	Thu, Sep 28, 2017	21.47	22.22	21.27	21.78
5913	AMEX	KEM	Wed, Sep 27, 2017	20.49	21.94	20.48	20.93
5912	AMEX	KEM	Tue, Sep 26, 2017	19.53	19.72	19.29	19.40
5911	AMEX	KEM	Mon, Sep 25, 2017	19.69	19.86	19.19	19.40
5910	AMEX	KEM	Fri, Sep 22, 2017	19.65	19.90	19.31	19.71
5909	AMEX	KEM	Thu, Sep 21, 2017	20.01	20.14	19.55	19.67
5908	AMEX	KEM	Wed, Sep 20, 2017	20.26	20.50	19.65	20.01
5907	AMEX	KEM	Tue, Sep 19, 2017	20.28	20.45	20.09	20.29
5906	AMEX	KEM	Mon, Sep 18, 2017	20.45	20.69	19.92	20.14
5905	AMEX	KEM	Fri, Sep 15, 2017	19.75	20.34	19.50	20.18
5904	AMEX	KEM	Thu, Sep 14, 2017	19.52	20.43	19.35	19.73
5903	AMEX	KEM	Wed, Sep 13, 2017	20.20	20.21	19.17	19.71
5902	AMEX	KEM	Tue, Sep 12, 2017	20.98	21.00	19.65	20.32
5901	AMEX	KEM	Mon, Sep 11, 2017	21.63	21.66	20.52	20.88
5900	AMEX	KEM	Fri, Sep 8, 2017	21.89	22.40	20.16	20.44
5899	AMEX	KEM	Thu, Sep 7, 2017	21.59	22.64	21.25	21.89
5898	AMEX	KEM	Wed, Sep 6, 2017	24.47	24.50	22.53	23.07
5897	AMEX	KEM	Tue, Sep 5, 2017	24.21	24.64	23.69	24.35
5896	AMEX	KEM	Fri, Sep 1, 2017	24.16	24.50	23.16	24.36
5895	AMEX	KEM	Thu, Aug 31, 2017	23.41	24.17	23.20	23.91
5894	AMEX	KEM	Wed, Aug 30, 2017	21.78	23.40	21.75	23.08
5893	AMEX	KEM	Tue, Aug 29, 2017	20.65	21.80	20.51	21.73
5892	AMEX	KEM	Mon, Aug 28, 2017	20.89	21.28	20.50	21.18
5891	AMEX	KEM	Fri, Aug 25, 2017	21.00	21.08	20.35	20.85
5890	AMEX	KEM	Thu, Aug 24, 2017	20.29	21.00	20.25	20.89
5889	AMEX	KEM	Wed, Aug 23, 2017	19.59	20.22	19.51	20.15
5888	AMEX	KEM	Tue, Aug 22, 2017	19.73	20.19	19.41	19.77
5887	AMEX	KEM	Mon, Aug 21, 2017	20.33	20.40	19.15	19.62
5886	AMEX	KEM	Fri, Aug 18, 2017	20.34	20.69	20.01	20.26
5885	AMEX	KEM	Thu, Aug 17, 2017	21.02	21.27	20.29	20.33
5884	AMEX	KEM	Wed, Aug 16, 2017	20.89	21.32	20.57	21.09
5883	AMEX	KEM	Tue, Aug 15, 2017	21.00	21.39	20.22	20.77
5882	AMEX	KEM	Mon, Aug 14, 2017	20.03	20.92	19.54	20.80
5881	AMEX	KEM	Fri, Aug 11, 2017	18.50	19.60	18.26	19.45
5880	AMEX	KEM	Thu, Aug 10, 2017	18.94	19.55	18.70	18.72
5879	AMEX	KEM	Wed, Aug 9, 2017	19.11	19.56	18.52	19.26
5878	AMEX	KEM	Tue, Aug 8, 2017	18.99	19.79	18.60	19.37
5877	AMEX	KEM	Mon, Aug 7, 2017	17.82	19.15	17.76	18.95
5876	AMEX	KEM	Fri, Aug 4, 2017	16.95	17.94	16.92	17.55
5875	AMEX	KEM	Thu, Aug 3, 2017	16.89	17.40	16.50	16.86
5874	AMEX	KEM	Wed, Aug 2, 2017	18.05	18.20	15.25	16.71
5873	AMEX	KEM	Tue, Aug 1, 2017	17.03	17.14	16.81	17.08
5872	AMEX	KEM	Mon, Jul 31, 2017	16.58	17.00	16.58	16.85
5871	AMEX	KEM	Fri, Jul 28, 2017	16.54	16.68	16.05	16.52
5870	AMEX	KEM	Thu, Jul 27, 2017	17.26	17.32	15.92	16.53
5869	AMEX	KEM	Wed, Jul 26, 2017	17.00	17.56	16.92	17.10
5868	AMEX	KEM	Tue, Jul 25, 2017	16.97	17.23	16.67	16.71
5867	AMEX	KEM	Mon, Jul 24, 2017	16.33	16.98	16.27	16.82
5866	AMEX	KEM	Fri, Jul 21, 2017	16.62	16.62	15.94	16.33
5865	AMEX	KEM	Thu, Jul 20, 2017	17.47	17.48	16.66	16.87
5864	AMEX	KEM	Wed, Jul 19, 2017	16.71	17.89	16.71	17.43
5863	AMEX	KEM	Tue, Jul 18, 2017	16.37	16.75	16.07	16.70
5862	AMEX	KEM	Mon, Jul 17, 2017	16.19	16.48	15.87	16.36
5861	AMEX	KEM	Fri, Jul 14, 2017	16.06	16.24	15.64	16.07
5860	AMEX	KEM	Thu, Jul 13, 2017	15.95	16.33	15.59	16.12
5859	AMEX	KEM	Wed, Jul 12, 2017	14.84	16.00	14.63	15.94
5858	AMEX	KEM	Tue, Jul 11, 2017	14.51	14.75	14.23	14.72
5857	AMEX	KEM	Mon, Jul 10, 2017	13.88	14.68	13.70	14.52
5856	AMEX	KEM	Fri, Jul 7, 2017	13.37	13.94	13.30	13.88
5855	AMEX	KEM	Thu, Jul 6, 2017	13.45	13.56	13.02	13.32
5854	AMEX	KEM	Wed, Jul 5, 2017	12.86	13.59	12.74	13.54
5853	AMEX	KEM	Mon, Jul 3, 2017	12.86	12.99	12.65	12.68
5852	AMEX	KEM	Fri, Jun 30, 2017	12.77	13.04	12.65	12.80
5851	AMEX	KEM	Thu, Jun 29, 2017	13.13	13.14	12.60	12.72
5850	AMEX	KEM	Wed, Jun 28, 2017	12.77	13.20	12.63	13.13
5849	AMEX	KEM	Tue, Jun 27, 2017	13.31	13.44	12.66	12.70
5848	AMEX	KEM	Mon, Jun 26, 2017	12.66	13.50	12.64	13.33
5847	AMEX	KEM	Fri, Jun 23, 2017	12.89	12.97	11.73	12.61
5846	AMEX	KEM	Thu, Jun 22, 2017	13.16	13.26	12.73	12.91
5845	AMEX	KEM	Wed, Jun 21, 2017	13.64	13.67	12.98	13.20
5844	AMEX	KEM	Tue, Jun 20, 2017	13.73	13.82	13.41	13.56
5843	AMEX	KEM	Mon, Jun 19, 2017	13.85	14.04	13.51	13.75
5842	AMEX	KEM	Fri, Jun 16, 2017	13.52	13.85	13.34	13.71
5841	AMEX	KEM	Thu, Jun 15, 2017	13.34	13.77	13.21	13.51
5840	AMEX	KEM	Wed, Jun 14, 2017	13.91	14.00	13.31	13.61
5839	AMEX	KEM	Tue, Jun 13, 2017	13.52	14.38	13.52	13.89
5838	AMEX	KEM	Mon, Jun 12, 2017	13.35	13.59	12.33	13.32
5837	AMEX	KEM	Fri, Jun 9, 2017	14.75	14.80	13.01	13.38
5836	AMEX	KEM	Thu, Jun 8, 2017	14.68	14.76	14.47	14.72
5835	AMEX	KEM	Wed, Jun 7, 2017	14.75	14.85	14.22	14.68
5834	AMEX	KEM	Tue, Jun 6, 2017	13.64	14.92	13.60	14.70
5833	AMEX	KEM	Mon, Jun 5, 2017	13.75	13.89	13.57	13.73
5832	AMEX	KEM	Fri, Jun 2, 2017	13.73	13.89	13.63	13.77
5831	AMEX	KEM	Thu, Jun 1, 2017	13.78	13.84	13.54	13.72
5830	AMEX	KEM	Wed, May 31, 2017	13.83	13.83	13.15	13.80
5829	AMEX	KEM	Tue, May 30, 2017	13.87	13.98	13.62	13.84
5828	AMEX	KEM	Fri, May 26, 2017	13.61	14.19	13.55	13.84
5827	AMEX	KEM	Thu, May 25, 2017	13.17	13.65	12.98	13.61
5826	AMEX	KEM	Wed, May 24, 2017	13.23	13.37	12.95	13.05
5825	AMEX	KEM	Tue, May 23, 2017	13.00	13.27	12.58	13.21
5824	AMEX	KEM	Mon, May 22, 2017	13.36	13.39	12.25	13.00
5823	AMEX	KEM	Fri, May 19, 2017	13.50	13.79	13.20	13.25
5822	AMEX	KEM	Thu, May 18, 2017	13.18	13.54	12.66	13.41
5821	AMEX	KEM	Wed, May 17, 2017	14.17	14.17	13.00	13.26
5820	AMEX	KEM	Tue, May 16, 2017	14.45	14.50	13.96	14.40
5819	AMEX	KEM	Mon, May 15, 2017	13.88	14.65	13.85	14.33
5818	AMEX	KEM	Fri, May 12, 2017	14.17	14.17	13.63	13.74
5817	AMEX	KEM	Thu, May 11, 2017	13.73	14.34	13.67	14.17
5816	AMEX	KEM	Wed, May 10, 2017	13.23	13.75	12.89	13.69
5815	AMEX	KEM	Tue, May 9, 2017	13.26	13.49	12.57	13.01
5814	AMEX	KEM	Mon, May 8, 2017	12.11	13.22	12.11	13.22
5813	AMEX	KEM	Fri, May 5, 2017	12.11	12.24	11.91	12.16
5812	AMEX	KEM	Thu, May 4, 2017	11.88	12.24	11.84	12.10
5811	AMEX	KEM	Wed, May 3, 2017	11.80	11.81	11.57	11.79
5810	AMEX	KEM	Tue, May 2, 2017	11.39	11.85	11.29	11.79
5809	AMEX	KEM	Mon, May 1, 2017	11.30	11.39	11.19	11.29
5808	AMEX	KEM	Fri, Apr 28, 2017	11.33	11.46	11.18	11.21
5807	AMEX	KEM	Thu, Apr 27, 2017	11.47	11.54	11.31	11.40
5806	AMEX	KEM	Wed, Apr 26, 2017	11.56	11.61	11.33	11.47
5805	AMEX	KEM	Tue, Apr 25, 2017	11.40	11.57	11.34	11.54
5804	AMEX	KEM	Mon, Apr 24, 2017	11.36	11.38	11.02	11.29
5803	AMEX	KEM	Fri, Apr 21, 2017	11.36	11.47	11.19	11.20
5802	AMEX	KEM	Thu, Apr 20, 2017	11.28	11.46	11.23	11.40
5801	AMEX	KEM	Wed, Apr 19, 2017	11.23	11.40	11.18	11.23
5800	AMEX	KEM	Tue, Apr 18, 2017	11.11	11.38	11.05	11.23
5799	AMEX	KEM	Mon, Apr 17, 2017	10.96	11.15	10.83	11.10
5798	AMEX	KEM	Thu, Apr 13, 2017	10.86	11.18	10.79	10.95
5797	AMEX	KEM	Wed, Apr 12, 2017	11.15	11.23	10.92	10.98
5796	AMEX	KEM	Tue, Apr 11, 2017	10.99	11.25	10.98	11.18
5795	AMEX	KEM	Mon, Apr 10, 2017	11.10	11.29	10.89	10.95
5794	AMEX	KEM	Fri, Apr 7, 2017	11.14	11.30	11.04	11.18
5793	AMEX	KEM	Thu, Apr 6, 2017	10.81	11.30	10.76	11.24
5792	AMEX	KEM	Wed, Apr 5, 2017	11.11	11.19	10.77	10.79
5791	AMEX	KEM	Tue, Apr 4, 2017	11.20	11.46	11.03	11.12
5790	AMEX	KEM	Mon, Apr 3, 2017	12.11	12.19	10.70	11.24
5789	AMEX	KEM	Fri, Mar 31, 2017	11.63	12.16	11.63	12.00
5788	AMEX	KEM	Thu, Mar 30, 2017	11.61	11.74	11.37	11.65
5787	AMEX	KEM	Wed, Mar 29, 2017	11.65	11.77	11.36	11.57
5786	AMEX	KEM	Tue, Mar 28, 2017	11.61	11.83	11.50	11.61
5785	AMEX	KEM	Mon, Mar 27, 2017	11.30	11.78	11.13	11.71
5784	AMEX	KEM	Fri, Mar 24, 2017	11.63	12.00	11.61	11.72
5783	AMEX	KEM	Thu, Mar 23, 2017	11.20	11.82	11.02	11.61
5782	AMEX	KEM	Wed, Mar 22, 2017	11.37	11.55	11.25	11.48
5781	AMEX	KEM	Tue, Mar 21, 2017	12.30	12.65	11.00	11.37
5780	AMEX	KEM	Mon, Mar 20, 2017	11.35	12.17	11.35	12.10
5779	AMEX	KEM	Fri, Mar 17, 2017	11.41	11.62	11.33	11.35
5778	AMEX	KEM	Thu, Mar 16, 2017	11.38	11.74	11.26	11.41
5777	AMEX	KEM	Wed, Mar 15, 2017	11.17	11.46	11.14	11.38
5776	AMEX	KEM	Tue, Mar 14, 2017	11.18	11.26	10.83	11.23
5775	AMEX	KEM	Mon, Mar 13, 2017	11.17	11.47	11.17	11.26
5774	AMEX	KEM	Fri, Mar 10, 2017	11.36	11.58	11.12	11.15
5773	AMEX	KEM	Thu, Mar 9, 2017	11.21	11.57	11.16	11.27
5772	AMEX	KEM	Wed, Mar 8, 2017	11.36	11.49	11.14	11.24
5771	AMEX	KEM	Tue, Mar 7, 2017	11.19	11.54	11.19	11.36
5770	AMEX	KEM	Mon, Mar 6, 2017	11.64	11.67	10.87	11.12
5769	AMEX	KEM	Fri, Mar 3, 2017	11.23	11.74	11.15	11.60
5768	AMEX	KEM	Thu, Mar 2, 2017	11.27	11.38	11.04	11.24
5767	AMEX	KEM	Wed, Mar 1, 2017	10.88	11.39	10.88	11.21
5766	AMEX	KEM	Tue, Feb 28, 2017	11.18	11.40	10.77	10.83
5765	AMEX	KEM	Mon, Feb 27, 2017	10.96	11.42	10.52	11.12
5764	AMEX	KEM	Fri, Feb 24, 2017	10.41	11.83	10.38	11.00
5763	AMEX	KEM	Thu, Feb 23, 2017	8.95	10.45	8.67	10.40
5762	AMEX	KEM	Wed, Feb 22, 2017	8.36	8.54	8.34	8.46
5761	AMEX	KEM	Tue, Feb 21, 2017	8.05	8.49	8.05	8.34
5760	AMEX	KEM	Fri, Feb 17, 2017	8.19	8.19	8.02	8.06
5759	AMEX	KEM	Thu, Feb 16, 2017	8.00	8.18	7.95	8.09
5758	AMEX	KEM	Wed, Feb 15, 2017	8.00	8.13	7.98	8.02
5757	AMEX	KEM	Tue, Feb 14, 2017	7.98	8.18	7.80	7.99
5756	AMEX	KEM	Mon, Feb 13, 2017	8.24	8.24	7.98	8.04
5755	AMEX	KEM	Fri, Feb 10, 2017	8.00	8.25	7.94	8.14
5754	AMEX	KEM	Thu, Feb 9, 2017	7.76	7.96	7.73	7.93
5753	AMEX	KEM	Wed, Feb 8, 2017	7.87	7.87	7.64	7.70
5752	AMEX	KEM	Tue, Feb 7, 2017	7.64	7.88	7.58	7.81
5751	AMEX	KEM	Mon, Feb 6, 2017	7.83	7.83	7.59	7.64
5750	AMEX	KEM	Fri, Feb 3, 2017	7.35	7.91	7.34	7.84
5749	AMEX	KEM	Thu, Feb 2, 2017	7.31	7.50	6.96	7.39
5748	AMEX	KEM	Wed, Feb 1, 2017	6.75	7.07	6.73	6.98
5747	AMEX	KEM	Tue, Jan 31, 2017	6.97	7.03	6.88	6.94
5746	AMEX	KEM	Mon, Jan 30, 2017	7.12	7.15	6.90	7.09
5745	AMEX	KEM	Fri, Jan 27, 2017	7.06	7.29	7.03	7.09
5744	AMEX	KEM	Thu, Jan 26, 2017	7.03	7.13	6.83	6.96
5743	AMEX	KEM	Wed, Jan 25, 2017	7.01	7.09	6.87	7.00
5742	AMEX	KEM	Tue, Jan 24, 2017	6.81	7.06	6.70	7.00
5741	AMEX	KEM	Mon, Jan 23, 2017	6.93	6.98	6.64	6.87
5740	AMEX	KEM	Fri, Jan 20, 2017	7.08	7.14	7.01	7.01
5739	AMEX	KEM	Thu, Jan 19, 2017	7.06	7.17	6.92	7.07
5738	AMEX	KEM	Wed, Jan 18, 2017	7.08	7.20	6.92	7.10
5737	AMEX	KEM	Tue, Jan 17, 2017	7.12	7.12	6.88	6.97
5736	AMEX	KEM	Fri, Jan 13, 2017	6.76	7.19	6.69	7.12
5735	AMEX	KEM	Thu, Jan 12, 2017	6.80	6.90	6.70	6.77
5734	AMEX	KEM	Wed, Jan 11, 2017	6.50	6.82	6.41	6.78
5733	AMEX	KEM	Tue, Jan 10, 2017	6.31	6.50	6.29	6.49
5732	AMEX	KEM	Mon, Jan 9, 2017	6.33	6.36	6.27	6.32
5731	AMEX	KEM	Fri, Jan 6, 2017	6.42	6.48	6.31	6.35
5730	AMEX	KEM	Thu, Jan 5, 2017	6.50	6.55	6.26	6.41
5729	AMEX	KEM	Wed, Jan 4, 2017	6.24	6.61	6.21	6.49
5728	AMEX	KEM	Tue, Jan 3, 2017	6.60	6.61	5.78	6.21
5727	AMEX	KEM	Fri, Dec 30, 2016	6.71	6.77	6.56	6.63
5726	AMEX	KEM	Thu, Dec 29, 2016	6.79	6.89	6.48	6.70
5725	AMEX	KEM	Wed, Dec 28, 2016	6.72	6.94	6.64	6.75
5724	AMEX	KEM	Tue, Dec 27, 2016	6.76	6.90	6.58	6.74
5723	AMEX	KEM	Fri, Dec 23, 2016	6.79	6.89	6.71	6.85
5722	AMEX	KEM	Thu, Dec 22, 2016	6.75	6.99	6.72	6.83
5721	AMEX	KEM	Wed, Dec 21, 2016	6.85	6.99	6.59	6.68
5720	AMEX	KEM	Tue, Dec 20, 2016	6.47	6.85	6.41	6.82
5719	AMEX	KEM	Mon, Dec 19, 2016	6.45	6.50	6.39	6.41
5718	AMEX	KEM	Fri, Dec 16, 2016	6.53	6.59	6.42	6.48
5717	AMEX	KEM	Thu, Dec 15, 2016	6.36	6.53	6.25	6.47
5716	AMEX	KEM	Wed, Dec 14, 2016	6.44	6.60	6.15	6.36
5715	AMEX	KEM	Tue, Dec 13, 2016	6.54	6.66	6.47	6.55
5714	AMEX	KEM	Mon, Dec 12, 2016	6.30	6.50	6.18	6.48
5713	AMEX	KEM	Fri, Dec 9, 2016	6.70	6.73	6.15	6.22
5712	AMEX	KEM	Thu, Dec 8, 2016	6.43	6.74	6.41	6.67
5711	AMEX	KEM	Wed, Dec 7, 2016	6.29	6.45	6.21	6.34
5710	AMEX	KEM	Tue, Dec 6, 2016	5.86	6.27	5.79	6.19
5709	AMEX	KEM	Mon, Dec 5, 2016	5.63	5.86	5.62	5.81
5708	AMEX	KEM	Fri, Dec 2, 2016	5.42	5.69	5.41	5.62
5707	AMEX	KEM	Thu, Dec 1, 2016	5.69	5.76	5.31	5.41
5706	AMEX	KEM	Wed, Nov 30, 2016	5.62	5.77	5.58	5.68
5705	AMEX	KEM	Tue, Nov 29, 2016	5.48	5.63	5.12	5.53
5704	AMEX	KEM	Mon, Nov 28, 2016	5.64	5.67	5.23	5.46
5703	AMEX	KEM	Fri, Nov 25, 2016	4.96	5.02	4.81	5.02
5702	AMEX	KEM	Wed, Nov 23, 2016	4.74	5.00	4.71	4.96
5701	AMEX	KEM	Tue, Nov 22, 2016	4.34	4.71	4.33	4.65
5700	AMEX	KEM	Mon, Nov 21, 2016	4.32	4.40	4.32	4.38
5699	AMEX	KEM	Fri, Nov 18, 2016	4.38	4.45	4.28	4.32
5698	AMEX	KEM	Thu, Nov 17, 2016	4.37	4.39	4.26	4.31
5697	AMEX	KEM	Wed, Nov 16, 2016	4.32	4.38	4.22	4.27
5696	AMEX	KEM	Tue, Nov 15, 2016	4.24	4.47	4.15	4.21
5695	AMEX	KEM	Mon, Nov 14, 2016	4.28	4.48	3.96	4.10
5694	AMEX	KEM	Fri, Nov 11, 2016	4.15	4.48	4.15	4.26
5693	AMEX	KEM	Thu, Nov 10, 2016	3.90	4.09	3.87	4.03
5692	AMEX	KEM	Wed, Nov 9, 2016	3.75	3.82	3.65	3.80
5691	AMEX	KEM	Tue, Nov 8, 2016	3.70	3.79	3.70	3.71
5690	AMEX	KEM	Mon, Nov 7, 2016	3.73	3.83	3.64	3.70
5689	AMEX	KEM	Fri, Nov 4, 2016	3.65	3.70	3.60	3.63
5688	AMEX	KEM	Thu, Nov 3, 2016	3.72	3.80	3.64	3.67
5687	AMEX	KEM	Wed, Nov 2, 2016	3.70	3.75	3.70	3.73
5686	AMEX	KEM	Tue, Nov 1, 2016	3.70	3.94	3.65	3.70
5685	AMEX	KEM	Mon, Oct 31, 2016	3.65	3.65	3.51	3.56
5684	AMEX	KEM	Fri, Oct 28, 2016	3.61	3.65	3.61	3.64
5683	AMEX	KEM	Thu, Oct 27, 2016	3.63	3.64	3.60	3.62
5682	AMEX	KEM	Wed, Oct 26, 2016	3.48	3.64	3.45	3.61
5681	AMEX	KEM	Tue, Oct 25, 2016	3.61	3.66	3.50	3.52
5680	AMEX	KEM	Mon, Oct 24, 2016	3.58	3.65	3.55	3.64
5679	AMEX	KEM	Fri, Oct 21, 2016	3.56	3.60	3.51	3.60
5678	AMEX	KEM	Thu, Oct 20, 2016	3.54	3.64	3.54	3.61
5677	AMEX	KEM	Wed, Oct 19, 2016	3.63	3.67	3.54	3.55
5676	AMEX	KEM	Tue, Oct 18, 2016	3.65	3.69	3.62	3.64
5675	AMEX	KEM	Mon, Oct 17, 2016	3.61	3.64	3.59	3.64
5674	AMEX	KEM	Fri, Oct 14, 2016	3.62	3.67	3.61	3.64
5673	AMEX	KEM	Thu, Oct 13, 2016	3.50	3.67	3.48	3.61
5672	AMEX	KEM	Wed, Oct 12, 2016	3.57	3.58	3.50	3.52
5671	AMEX	KEM	Tue, Oct 11, 2016	3.66	3.66	3.58	3.58
5670	AMEX	KEM	Mon, Oct 10, 2016	3.62	3.65	3.62	3.65
5669	AMEX	KEM	Fri, Oct 7, 2016	3.60	3.67	3.60	3.64
5668	AMEX	KEM	Thu, Oct 6, 2016	3.53	3.66	3.50	3.64
5667	AMEX	KEM	Wed, Oct 5, 2016	3.58	3.70	3.45	3.54
5666	AMEX	KEM	Tue, Oct 4, 2016	3.57	3.60	3.46	3.55
5665	AMEX	KEM	Mon, Oct 3, 2016	3.54	3.62	3.54	3.57
5664	AMEX	KEM	Fri, Sep 30, 2016	3.45	3.61	3.45	3.57
5663	AMEX	KEM	Thu, Sep 29, 2016	3.45	3.55	3.41	3.42
5662	AMEX	KEM	Wed, Sep 28, 2016	3.47	3.57	3.42	3.48
5661	AMEX	KEM	Tue, Sep 27, 2016	3.42	3.51	3.42	3.50
5660	AMEX	KEM	Mon, Sep 26, 2016	3.52	3.53	3.40	3.42
5659	AMEX	KEM	Fri, Sep 23, 2016	3.59	3.59	3.49	3.50
5658	AMEX	KEM	Thu, Sep 22, 2016	3.61	3.61	3.54	3.55
5657	AMEX	KEM	Wed, Sep 21, 2016	3.40	3.61	3.40	3.54
5656	AMEX	KEM	Tue, Sep 20, 2016	3.48	3.50	3.43	3.46
5655	AMEX	KEM	Mon, Sep 19, 2016	3.48	3.56	3.44	3.46
5654	AMEX	KEM	Fri, Sep 16, 2016	3.35	3.55	3.31	3.52
5653	AMEX	KEM	Thu, Sep 15, 2016	3.36	3.40	3.29	3.38
5652	AMEX	KEM	Wed, Sep 14, 2016	3.26	3.36	3.26	3.31
5651	AMEX	KEM	Tue, Sep 13, 2016	3.37	3.42	3.28	3.28
5650	AMEX	KEM	Mon, Sep 12, 2016	3.32	3.42	3.25	3.37
5649	AMEX	KEM	Fri, Sep 9, 2016	3.42	3.42	3.32	3.34
5648	AMEX	KEM	Thu, Sep 8, 2016	3.34	3.44	3.34	3.42
5647	AMEX	KEM	Wed, Sep 7, 2016	3.37	3.39	3.32	3.35
5646	AMEX	KEM	Tue, Sep 6, 2016	3.48	3.48	3.35	3.37
5645	AMEX	KEM	Fri, Sep 2, 2016	3.40	3.46	3.40	3.44
5644	AMEX	KEM	Thu, Sep 1, 2016	3.39	3.41	3.33	3.39
5643	AMEX	KEM	Wed, Aug 31, 2016	3.41	3.42	3.32	3.41
5642	AMEX	KEM	Tue, Aug 30, 2016	3.39	3.45	3.36	3.41
5641	AMEX	KEM	Mon, Aug 29, 2016	3.35	3.40	3.24	3.37
5640	AMEX	KEM	Fri, Aug 26, 2016	3.31	3.39	3.24	3.37
5639	AMEX	KEM	Thu, Aug 25, 2016	3.32	3.41	3.32	3.36
5638	AMEX	KEM	Wed, Aug 24, 2016	3.29	3.38	3.25	3.38
5637	AMEX	KEM	Tue, Aug 23, 2016	3.41	3.41	3.34	3.36
5636	AMEX	KEM	Mon, Aug 22, 2016	3.38	3.45	3.35	3.40
5635	AMEX	KEM	Fri, Aug 19, 2016	3.41	3.43	3.33	3.36
5634	AMEX	KEM	Thu, Aug 18, 2016	3.31	3.40	3.30	3.39
5633	AMEX	KEM	Wed, Aug 17, 2016	3.39	3.39	3.33	3.36
5632	AMEX	KEM	Tue, Aug 16, 2016	3.40	3.45	3.38	3.39
5631	AMEX	KEM	Mon, Aug 15, 2016	3.32	3.42	3.32	3.39
5630	AMEX	KEM	Fri, Aug 12, 2016	3.33	3.33	3.25	3.31
5629	AMEX	KEM	Thu, Aug 11, 2016	3.37	3.37	3.26	3.31
5628	AMEX	KEM	Wed, Aug 10, 2016	3.44	3.44	3.36	3.38
5627	AMEX	KEM	Tue, Aug 9, 2016	3.44	3.45	3.38	3.41
5626	AMEX	KEM	Mon, Aug 8, 2016	3.34	3.45	3.31	3.41
5625	AMEX	KEM	Fri, Aug 5, 2016	3.43	3.48	3.36	3.37
5624	AMEX	KEM	Thu, Aug 4, 2016	3.39	3.40	3.36	3.39
5623	AMEX	KEM	Wed, Aug 3, 2016	3.41	3.49	3.35	3.35
5622	AMEX	KEM	Tue, Aug 2, 2016	3.45	3.50	3.41	3.45
5621	AMEX	KEM	Mon, Aug 1, 2016	3.39	3.49	3.35	3.45
5620	AMEX	KEM	Fri, Jul 29, 2016	3.38	3.44	3.32	3.44
5619	AMEX	KEM	Thu, Jul 28, 2016	3.51	3.57	3.31	3.37
5618	AMEX	KEM	Wed, Jul 27, 2016	3.40	3.62	3.33	3.61
5617	AMEX	KEM	Tue, Jul 26, 2016	3.40	3.41	3.35	3.41
5616	AMEX	KEM	Mon, Jul 25, 2016	3.29	3.40	3.28	3.39
5615	AMEX	KEM	Fri, Jul 22, 2016	3.34	3.40	3.27	3.39
5614	AMEX	KEM	Thu, Jul 21, 2016	3.36	3.38	3.34	3.34
5613	AMEX	KEM	Wed, Jul 20, 2016	3.34	3.36	3.30	3.34
5612	AMEX	KEM	Tue, Jul 19, 2016	3.29	3.36	3.24	3.34
5611	AMEX	KEM	Mon, Jul 18, 2016	3.30	3.36	3.19	3.32
5610	AMEX	KEM	Fri, Jul 15, 2016	3.25	3.31	3.21	3.30
5609	AMEX	KEM	Thu, Jul 14, 2016	3.30	3.30	3.24	3.26
5608	AMEX	KEM	Wed, Jul 13, 2016	3.20	3.29	3.17	3.27
5607	AMEX	KEM	Tue, Jul 12, 2016	2.98	3.18	2.98	3.17
5606	AMEX	KEM	Mon, Jul 11, 2016	2.94	3.05	2.94	2.99
5605	AMEX	KEM	Fri, Jul 8, 2016	2.83	2.95	2.83	2.94
5604	AMEX	KEM	Thu, Jul 7, 2016	2.85	2.86	2.66	2.79
5603	AMEX	KEM	Wed, Jul 6, 2016	2.86	2.94	2.76	2.78
5602	AMEX	KEM	Tue, Jul 5, 2016	2.95	2.95	2.83	2.93
5601	AMEX	KEM	Fri, Jul 1, 2016	2.89	2.95	2.89	2.94
5600	AMEX	KEM	Thu, Jun 30, 2016	2.73	2.94	2.69	2.93
5599	AMEX	KEM	Wed, Jun 29, 2016	2.70	2.82	2.67	2.74
5598	AMEX	KEM	Tue, Jun 28, 2016	2.65	2.88	2.65	2.71
5597	AMEX	KEM	Mon, Jun 27, 2016	2.75	2.77	2.55	2.57
5596	AMEX	KEM	Fri, Jun 24, 2016	2.78	2.87	2.72	2.79
5595	AMEX	KEM	Thu, Jun 23, 2016	2.95	2.98	2.92	2.92
5594	AMEX	KEM	Wed, Jun 22, 2016	2.88	2.98	2.88	2.95
5593	AMEX	KEM	Tue, Jun 21, 2016	2.94	2.94	2.76	2.91
5592	AMEX	KEM	Mon, Jun 20, 2016	2.98	2.98	2.91	2.94
5591	AMEX	KEM	Fri, Jun 17, 2016	2.85	2.95	2.81	2.91
5590	AMEX	KEM	Thu, Jun 16, 2016	2.85	2.85	2.74	2.79
5589	AMEX	KEM	Wed, Jun 15, 2016	2.80	2.85	2.77	2.79
5588	AMEX	KEM	Tue, Jun 14, 2016	2.85	2.98	2.78	2.80
5587	AMEX	KEM	Mon, Jun 13, 2016	2.85	2.86	2.75	2.81
5586	AMEX	KEM	Fri, Jun 10, 2016	2.87	2.91	2.85	2.87
5585	AMEX	KEM	Thu, Jun 9, 2016	2.85	2.94	2.85	2.93
5584	AMEX	KEM	Wed, Jun 8, 2016	2.88	2.93	2.83	2.90
5583	AMEX	KEM	Tue, Jun 7, 2016	2.71	2.88	2.68	2.88
5582	AMEX	KEM	Mon, Jun 6, 2016	2.72	2.75	2.57	2.70
5581	AMEX	KEM	Fri, Jun 3, 2016	2.81	2.81	2.68	2.71
5580	AMEX	KEM	Thu, Jun 2, 2016	2.70	2.77	2.68	2.70
5579	AMEX	KEM	Wed, Jun 1, 2016	2.61	2.73	2.61	2.70
5578	AMEX	KEM	Tue, May 31, 2016	2.73	2.82	2.68	2.69
5577	AMEX	KEM	Fri, May 27, 2016	2.59	2.76	2.59	2.73
5576	AMEX	KEM	Thu, May 26, 2016	2.56	2.65	2.56	2.63
5575	AMEX	KEM	Wed, May 25, 2016	2.50	2.63	2.49	2.60
5574	AMEX	KEM	Tue, May 24, 2016	2.50	2.60	2.49	2.49
5573	AMEX	KEM	Mon, May 23, 2016	2.46	2.59	2.46	2.49
5572	AMEX	KEM	Fri, May 20, 2016	2.26	2.48	2.26	2.46
5571	AMEX	KEM	Thu, May 19, 2016	2.41	2.41	2.16	2.33
5570	AMEX	KEM	Wed, May 18, 2016	2.46	2.55	2.42	2.46
5569	AMEX	KEM	Tue, May 17, 2016	2.48	2.51	2.41	2.48
5568	AMEX	KEM	Mon, May 16, 2016	2.55	2.65	2.54	2.55
5567	AMEX	KEM	Fri, May 13, 2016	2.55	2.56	2.49	2.55
5566	AMEX	KEM	Thu, May 12, 2016	2.63	2.65	2.50	2.55
5565	AMEX	KEM	Wed, May 11, 2016	2.56	2.65	2.56	2.62
5564	AMEX	KEM	Tue, May 10, 2016	2.51	2.61	2.51	2.59
5563	AMEX	KEM	Mon, May 9, 2016	2.60	2.60	2.53	2.56
5562	AMEX	KEM	Fri, May 6, 2016	2.55	2.59	2.55	2.56
5561	AMEX	KEM	Thu, May 5, 2016	2.56	2.62	2.53	2.55
5560	AMEX	KEM	Wed, May 4, 2016	2.56	2.65	2.54	2.58
5559	AMEX	KEM	Tue, May 3, 2016	2.37	2.74	2.37	2.55
5558	AMEX	KEM	Mon, May 2, 2016	2.43	2.45	2.29	2.33
5557	AMEX	KEM	Fri, Apr 29, 2016	2.35	2.46	2.23	2.32
5556	AMEX	KEM	Thu, Apr 28, 2016	2.35	2.42	2.34	2.35
5555	AMEX	KEM	Wed, Apr 27, 2016	2.30	2.40	2.30	2.35
5554	AMEX	KEM	Tue, Apr 26, 2016	2.19	2.32	2.19	2.28
5553	AMEX	KEM	Mon, Apr 25, 2016	2.16	2.22	2.16	2.21
5552	AMEX	KEM	Fri, Apr 22, 2016	2.17	2.20	2.15	2.19
5551	AMEX	KEM	Thu, Apr 21, 2016	2.15	2.20	2.15	2.15
5550	AMEX	KEM	Wed, Apr 20, 2016	2.22	2.22	2.15	2.15
5549	AMEX	KEM	Tue, Apr 19, 2016	2.15	2.19	2.11	2.15
5548	AMEX	KEM	Mon, Apr 18, 2016	2.15	2.18	2.11	2.13
5547	AMEX	KEM	Fri, Apr 15, 2016	2.10	2.20	2.10	2.13
5546	AMEX	KEM	Thu, Apr 14, 2016	2.05	2.14	2.05	2.09
5545	AMEX	KEM	Wed, Apr 13, 2016	2.03	2.08	1.99	2.06
5544	AMEX	KEM	Tue, Apr 12, 2016	2.00	2.06	1.95	2.00
5543	AMEX	KEM	Mon, Apr 11, 2016	2.01	2.07	1.95	1.99
5542	AMEX	KEM	Fri, Apr 8, 2016	1.85	2.00	1.85	1.96
5541	AMEX	KEM	Thu, Apr 7, 2016	1.83	1.87	1.80	1.82
5540	AMEX	KEM	Wed, Apr 6, 2016	1.77	1.84	1.76	1.82
5539	AMEX	KEM	Tue, Apr 5, 2016	1.84	1.84	1.84	1.79
5538	AMEX	KEM	Mon, Apr 4, 2016	1.84	1.94	1.83	1.84
5537	AMEX	KEM	Fri, Apr 1, 2016	1.92	1.95	1.82	1.84
5536	AMEX	KEM	Thu, Mar 31, 2016	1.97	2.07	1.97	1.93
5535	AMEX	KEM	Wed, Mar 30, 2016	1.99	2.10	1.95	1.96
5534	AMEX	KEM	Tue, Mar 29, 2016	1.84	2.02	1.80	1.97
5533	AMEX	KEM	Mon, Mar 28, 2016	1.82	1.93	1.82	1.87
5532	AMEX	KEM	Thu, Mar 24, 2016	1.84	1.84	1.76	1.82
5531	AMEX	KEM	Wed, Mar 23, 2016	1.90	1.93	1.84	1.85
5530	AMEX	KEM	Tue, Mar 22, 2016	1.95	1.95	1.80	1.90
5529	AMEX	KEM	Mon, Mar 21, 2016	1.99	2.05	1.93	1.95
5528	AMEX	KEM	Fri, Mar 18, 2016	2.07	2.11	1.86	1.99
5527	AMEX	KEM	Thu, Mar 17, 2016	2.00	2.15	1.95	2.05
5526	AMEX	KEM	Wed, Mar 16, 2016	2.05	2.15	2.02	2.03
5525	AMEX	KEM	Tue, Mar 15, 2016	2.08	2.08	2.08	2.04
5524	AMEX	KEM	Mon, Mar 14, 2016	2.16	2.16	2.06	2.09
5523	AMEX	KEM	Fri, Mar 11, 2016	2.10	2.10	2.10	2.20
5522	AMEX	KEM	Thu, Mar 10, 2016	2.10	2.10	2.10	2.10
5521	AMEX	KEM	Wed, Mar 9, 2016	2.06	2.12	2.06	2.10
5520	AMEX	KEM	Tue, Mar 8, 2016	2.09	2.15	2.02	2.05
5519	AMEX	KEM	Mon, Mar 7, 2016	2.08	2.17	2.05	2.09
5518	AMEX	KEM	Fri, Mar 4, 2016	2.14	2.21	2.07	2.07
5517	AMEX	KEM	Thu, Mar 3, 2016	2.00	2.00	2.00	2.08
5516	AMEX	KEM	Wed, Mar 2, 2016	1.87	2.02	1.87	2.00
5515	AMEX	KEM	Tue, Mar 1, 2016	1.88	1.92	1.82	1.90
5514	AMEX	KEM	Mon, Feb 29, 2016	1.75	1.97	1.75	1.84
5513	AMEX	KEM	Fri, Feb 26, 2016	1.80	1.80	1.71	1.73
5512	AMEX	KEM	Thu, Feb 25, 2016	1.67	1.72	1.67	1.67
5511	AMEX	KEM	Wed, Feb 24, 2016	1.60	1.71	1.57	1.65
5510	AMEX	KEM	Tue, Feb 23, 2016	1.62	1.62	1.60	1.62
5509	AMEX	KEM	Mon, Feb 22, 2016	1.57	1.59	1.57	1.59
5508	AMEX	KEM	Fri, Feb 19, 2016	1.55	1.58	1.50	1.50
5507	AMEX	KEM	Thu, Feb 18, 2016	1.44	1.58	1.44	1.53
5506	AMEX	KEM	Wed, Feb 17, 2016	1.42	1.47	1.38	1.46
5505	AMEX	KEM	Tue, Feb 16, 2016	1.36	1.41	1.35	1.40
5504	AMEX	KEM	Fri, Feb 12, 2016	1.34	1.38	1.34	1.36
5503	AMEX	KEM	Thu, Feb 11, 2016	1.32	1.35	1.32	1.34
5502	AMEX	KEM	Wed, Feb 10, 2016	1.33	1.35	1.32	1.33
5501	AMEX	KEM	Tue, Feb 9, 2016	1.28	1.34	1.28	1.30
5500	AMEX	KEM	Mon, Feb 8, 2016	1.37	1.41	1.29	1.30
5499	AMEX	KEM	Fri, Feb 5, 2016	1.43	1.45	1.38	1.38
5498	AMEX	KEM	Thu, Feb 4, 2016	1.44	1.53	1.40	1.42
5497	AMEX	KEM	Wed, Feb 3, 2016	1.45	1.45	1.37	1.40
5496	AMEX	KEM	Tue, Feb 2, 2016	1.53	1.53	1.43	1.43
5495	AMEX	KEM	Mon, Feb 1, 2016	1.48	1.64	1.48	1.56
5494	AMEX	KEM	Fri, Jan 29, 2016	1.52	1.52	1.37	1.48
5493	AMEX	KEM	Thu, Jan 28, 2016	1.56	1.58	1.26	1.36
5492	AMEX	KEM	Wed, Jan 27, 2016	1.72	1.77	1.70	1.73
5491	AMEX	KEM	Tue, Jan 26, 2016	1.67	1.75	1.65	1.74
5490	AMEX	KEM	Mon, Jan 25, 2016	1.74	1.74	1.65	1.65
5489	AMEX	KEM	Fri, Jan 22, 2016	1.75	1.83	1.66	1.71
5488	AMEX	KEM	Thu, Jan 21, 2016	1.68	1.82	1.68	1.74
5487	AMEX	KEM	Wed, Jan 20, 2016	1.61	1.69	1.57	1.66
5486	AMEX	KEM	Tue, Jan 19, 2016	1.61	1.69	1.56	1.65
5485	AMEX	KEM	Fri, Jan 15, 2016	1.70	1.72	1.61	1.64
5484	AMEX	KEM	Thu, Jan 14, 2016	1.62	1.78	1.61	1.75
5483	AMEX	KEM	Wed, Jan 13, 2016	1.76	1.83	1.60	1.61
5482	AMEX	KEM	Tue, Jan 12, 2016	1.83	1.83	1.73	1.75
5481	AMEX	KEM	Mon, Jan 11, 2016	1.85	1.85	1.81	1.81
5480	AMEX	KEM	Fri, Jan 8, 2016	1.81	1.86	1.80	1.84
5479	AMEX	KEM	Thu, Jan 7, 2016	1.99	1.99	1.66	1.75
5478	AMEX	KEM	Wed, Jan 6, 2016	2.13	2.15	1.98	1.99
5477	AMEX	KEM	Tue, Jan 5, 2016	2.36	2.36	2.15	2.18
5476	AMEX	KEM	Mon, Jan 4, 2016	2.37	2.44	2.22	2.41
5475	AMEX	KEM	Thu, Dec 31, 2015	2.43	2.54	2.36	2.37
5474	AMEX	KEM	Wed, Dec 30, 2015	2.50	2.50	2.42	2.42
5473	AMEX	KEM	Tue, Dec 29, 2015	2.58	2.58	2.44	2.50
5472	AMEX	KEM	Mon, Dec 28, 2015	2.65	2.71	2.57	2.57
5471	AMEX	KEM	Thu, Dec 24, 2015	2.70	2.72	2.64	2.67
5470	AMEX	KEM	Wed, Dec 23, 2015	2.68	2.74	2.58	2.64
5469	AMEX	KEM	Tue, Dec 22, 2015	2.61	2.77	2.60	2.68
5468	AMEX	KEM	Mon, Dec 21, 2015	2.68	2.69	2.54	2.61
5467	AMEX	KEM	Fri, Dec 18, 2015	2.72	2.72	2.65	2.67
5466	AMEX	KEM	Thu, Dec 17, 2015	2.70	2.81	2.68	2.71
5465	AMEX	KEM	Wed, Dec 16, 2015	2.80	2.89	2.55	2.71
5464	AMEX	KEM	Tue, Dec 15, 2015	2.87	2.88	2.75	2.77
5463	AMEX	KEM	Mon, Dec 14, 2015	2.76	2.84	2.75	2.80
5462	AMEX	KEM	Fri, Dec 11, 2015	2.80	2.88	2.73	2.77
5461	AMEX	KEM	Thu, Dec 10, 2015	2.80	2.84	2.80	2.82
5460	AMEX	KEM	Wed, Dec 9, 2015	2.84	2.87	2.78	2.81
5459	AMEX	KEM	Tue, Dec 8, 2015	2.89	2.89	2.78	2.82
5458	AMEX	KEM	Mon, Dec 7, 2015	2.94	2.97	2.88	2.96
5457	AMEX	KEM	Fri, Dec 4, 2015	2.95	2.98	2.88	2.94
5456	AMEX	KEM	Thu, Dec 3, 2015	2.97	2.98	2.89	2.95
5455	AMEX	KEM	Wed, Dec 2, 2015	2.83	2.98	2.83	2.95
5454	AMEX	KEM	Tue, Dec 1, 2015	2.83	2.83	2.80	2.83
5453	AMEX	KEM	Mon, Nov 30, 2015	2.80	2.85	2.79	2.83
5452	AMEX	KEM	Fri, Nov 27, 2015	2.77	2.80	2.64	2.78
5451	AMEX	KEM	Wed, Nov 25, 2015	2.90	2.90	2.68	2.78
5450	AMEX	KEM	Tue, Nov 24, 2015	2.53	2.83	2.53	2.78
5449	AMEX	KEM	Mon, Nov 23, 2015	2.83	2.86	2.56	2.59
5448	AMEX	KEM	Fri, Nov 20, 2015	2.84	2.96	2.80	2.85
5447	AMEX	KEM	Thu, Nov 19, 2015	2.86	2.93	2.86	2.87
5446	AMEX	KEM	Wed, Nov 18, 2015	2.85	2.92	2.77	2.83
5445	AMEX	KEM	Tue, Nov 17, 2015	2.83	2.90	2.80	2.81
5444	AMEX	KEM	Mon, Nov 16, 2015	2.91	2.92	2.80	2.83
5443	AMEX	KEM	Fri, Nov 13, 2015	2.94	2.97	2.83	2.92
5442	AMEX	KEM	Thu, Nov 12, 2015	2.94	2.98	2.87	2.90
5441	AMEX	KEM	Wed, Nov 11, 2015	2.94	2.99	2.92	2.97
5440	AMEX	KEM	Tue, Nov 10, 2015	2.99	2.99	2.92	2.93
5439	AMEX	KEM	Mon, Nov 9, 2015	2.86	3.00	2.86	2.95
5438	AMEX	KEM	Fri, Nov 6, 2015	2.90	2.95	2.90	2.92
5437	AMEX	KEM	Thu, Nov 5, 2015	2.91	2.93	2.88	2.88
5436	AMEX	KEM	Wed, Nov 4, 2015	2.90	2.95	2.90	2.93
5435	AMEX	KEM	Tue, Nov 3, 2015	2.89	2.97	2.86	2.92
5434	AMEX	KEM	Mon, Nov 2, 2015	2.77	2.89	2.77	2.87
5433	AMEX	KEM	Fri, Oct 30, 2015	2.89	2.89	2.78	2.78
5432	AMEX	KEM	Thu, Oct 29, 2015	2.75	2.94	2.70	2.80
5431	AMEX	KEM	Wed, Oct 28, 2015	2.54	2.60	2.54	2.56
5430	AMEX	KEM	Tue, Oct 27, 2015	2.56	2.59	2.54	2.54
5429	AMEX	KEM	Mon, Oct 26, 2015	2.62	2.64	2.58	2.59
5428	AMEX	KEM	Fri, Oct 23, 2015	2.59	2.69	2.56	2.65
5427	AMEX	KEM	Thu, Oct 22, 2015	2.66	2.68	2.57	2.58
5426	AMEX	KEM	Wed, Oct 21, 2015	2.76	2.76	2.64	2.66
5425	AMEX	KEM	Tue, Oct 20, 2015	2.77	2.79	2.68	2.77
5424	AMEX	KEM	Mon, Oct 19, 2015	2.68	2.78	2.68	2.74
5423	AMEX	KEM	Fri, Oct 16, 2015	2.79	2.82	2.72	2.72
5422	AMEX	KEM	Thu, Oct 15, 2015	2.74	2.82	2.74	2.79
5421	AMEX	KEM	Wed, Oct 14, 2015	2.65	2.78	2.65	2.77
5420	AMEX	KEM	Tue, Oct 13, 2015	2.67	2.72	2.65	2.69
5419	AMEX	KEM	Mon, Oct 12, 2015	2.78	2.81	2.69	2.69
5418	AMEX	KEM	Fri, Oct 9, 2015	2.59	2.78	2.55	2.76
5417	AMEX	KEM	Thu, Oct 8, 2015	2.47	2.59	2.46	2.56
5416	AMEX	KEM	Wed, Oct 7, 2015	2.39	2.61	2.34	2.50
5415	AMEX	KEM	Tue, Oct 6, 2015	2.16	2.41	2.13	2.36
5414	AMEX	KEM	Mon, Oct 5, 2015	2.04	2.19	1.99	2.17
5413	AMEX	KEM	Fri, Oct 2, 2015	1.86	2.05	1.86	2.03
5412	AMEX	KEM	Thu, Oct 1, 2015	1.88	1.91	1.85	1.87
5411	AMEX	KEM	Wed, Sep 30, 2015	1.74	1.90	1.73	1.84
5410	AMEX	KEM	Tue, Sep 29, 2015	1.69	1.76	1.69	1.73
5409	AMEX	KEM	Mon, Sep 28, 2015	1.70	1.74	1.70	1.72
5408	AMEX	KEM	Fri, Sep 25, 2015	1.70	1.82	1.66	1.70
5407	AMEX	KEM	Thu, Sep 24, 2015	1.68	1.71	1.66	1.69
5406	AMEX	KEM	Wed, Sep 23, 2015	1.76	1.80	1.69	1.69
5405	AMEX	KEM	Tue, Sep 22, 2015	1.78	1.78	1.76	1.76
5404	AMEX	KEM	Mon, Sep 21, 2015	1.76	1.83	1.76	1.79
5403	AMEX	KEM	Fri, Sep 18, 2015	1.90	1.94	1.74	1.74
5402	AMEX	KEM	Thu, Sep 17, 2015	1.93	2.00	1.83	1.91
5401	AMEX	KEM	Wed, Sep 16, 2015	1.94	2.02	1.94	1.97
5400	AMEX	KEM	Tue, Sep 15, 2015	1.98	2.04	1.96	1.97
5399	AMEX	KEM	Mon, Sep 14, 2015	1.99	2.00	1.84	1.95
5398	AMEX	KEM	Fri, Sep 11, 2015	2.08	2.08	1.96	2.01
5397	AMEX	KEM	Thu, Sep 10, 2015	2.10	2.15	2.05	2.07
5396	AMEX	KEM	Wed, Sep 9, 2015	2.26	2.26	2.13	2.14
5395	AMEX	KEM	Tue, Sep 8, 2015	2.23	2.36	2.18	2.26
5394	AMEX	KEM	Fri, Sep 4, 2015	2.21	2.22	2.15	2.20
5393	AMEX	KEM	Thu, Sep 3, 2015	2.14	2.57	2.13	2.25
5392	AMEX	KEM	Wed, Sep 2, 2015	1.98	2.16	1.91	2.14
5391	AMEX	KEM	Tue, Sep 1, 2015	2.07	2.11	1.94	2.00
5390	AMEX	KEM	Mon, Aug 31, 2015	1.93	2.09	1.86	2.06
5389	AMEX	KEM	Fri, Aug 28, 2015	1.60	1.99	1.59	1.91
5388	AMEX	KEM	Thu, Aug 27, 2015	1.59	1.74	1.57	1.61
5387	AMEX	KEM	Wed, Aug 26, 2015	1.60	1.61	1.56	1.56
5386	AMEX	KEM	Tue, Aug 25, 2015	1.63	1.70	1.48	1.57
5385	AMEX	KEM	Mon, Aug 24, 2015	1.63	1.68	1.61	1.63
5384	AMEX	KEM	Fri, Aug 21, 2015	1.68	1.70	1.65	1.70
5383	AMEX	KEM	Thu, Aug 20, 2015	1.75	1.76	1.66	1.69
5382	AMEX	KEM	Wed, Aug 19, 2015	1.85	1.85	1.78	1.81
5381	AMEX	KEM	Tue, Aug 18, 2015	1.87	1.87	1.81	1.82
5380	AMEX	KEM	Mon, Aug 17, 2015	1.90	1.94	1.83	1.88
5379	AMEX	KEM	Fri, Aug 14, 2015	1.84	1.93	1.82	1.90
5378	AMEX	KEM	Thu, Aug 13, 2015	1.96	2.00	1.83	1.84
5377	AMEX	KEM	Wed, Aug 12, 2015	2.01	2.02	1.96	1.98
5376	AMEX	KEM	Tue, Aug 11, 2015	2.06	2.07	1.98	2.02
5375	AMEX	KEM	Mon, Aug 10, 2015	1.99	2.09	1.95	2.06
5374	AMEX	KEM	Fri, Aug 7, 2015	2.10	2.13	1.95	1.97
5373	AMEX	KEM	Thu, Aug 6, 2015	2.08	2.15	1.98	2.11
5372	AMEX	KEM	Wed, Aug 5, 2015	2.19	2.25	2.05	2.05
5371	AMEX	KEM	Tue, Aug 4, 2015	2.25	2.25	2.04	2.21
5370	AMEX	KEM	Mon, Aug 3, 2015	2.38	2.38	2.21	2.24
5369	AMEX	KEM	Fri, Jul 31, 2015	2.26	2.37	2.22	2.33
5368	AMEX	KEM	Thu, Jul 30, 2015	2.22	2.22	2.15	2.22
5367	AMEX	KEM	Wed, Jul 29, 2015	2.24	2.30	2.12	2.21
5366	AMEX	KEM	Tue, Jul 28, 2015	2.40	2.40	1.97	2.24
5365	AMEX	KEM	Mon, Jul 27, 2015	1.84	1.87	1.75	1.80
5364	AMEX	KEM	Fri, Jul 24, 2015	1.97	2.00	1.80	1.82
5363	AMEX	KEM	Thu, Jul 23, 2015	1.95	1.96	1.86	1.95
5362	AMEX	KEM	Wed, Jul 22, 2015	1.87	1.90	1.85	1.85
5361	AMEX	KEM	Tue, Jul 21, 2015	1.79	1.88	1.77	1.86
5360	AMEX	KEM	Mon, Jul 20, 2015	1.80	1.83	1.70	1.77
5359	AMEX	KEM	Fri, Jul 17, 2015	1.84	1.85	1.63	1.80
5358	AMEX	KEM	Thu, Jul 16, 2015	2.09	2.09	1.83	1.83
5357	AMEX	KEM	Wed, Jul 15, 2015	2.30	2.30	2.06	2.09
5356	AMEX	KEM	Tue, Jul 14, 2015	2.27	2.32	2.22	2.31
5355	AMEX	KEM	Mon, Jul 13, 2015	2.37	2.42	2.27	2.31
5354	AMEX	KEM	Fri, Jul 10, 2015	2.34	2.41	2.31	2.35
5353	AMEX	KEM	Thu, Jul 9, 2015	2.34	2.37	2.31	2.34
5352	AMEX	KEM	Wed, Jul 8, 2015	2.40	2.44	2.30	2.31
5351	AMEX	KEM	Tue, Jul 7, 2015	2.49	2.49	2.29	2.43
5350	AMEX	KEM	Mon, Jul 6, 2015	2.72	2.73	2.43	2.50
5349	AMEX	KEM	Thu, Jul 2, 2015	2.77	2.81	2.71	2.76
5348	AMEX	KEM	Wed, Jul 1, 2015	2.88	2.93	2.76	2.80
5347	AMEX	KEM	Tue, Jun 30, 2015	2.90	2.96	2.81	2.88
5346	AMEX	KEM	Mon, Jun 29, 2015	2.96	3.01	2.88	2.92
5345	AMEX	KEM	Fri, Jun 26, 2015	3.04	3.07	2.96	2.98
5344	AMEX	KEM	Thu, Jun 25, 2015	3.03	3.04	3.00	3.02
5343	AMEX	KEM	Wed, Jun 24, 2015	3.03	3.05	3.00	3.01
5342	AMEX	KEM	Tue, Jun 23, 2015	3.00	3.06	3.00	3.05
5341	AMEX	KEM	Mon, Jun 22, 2015	2.98	3.05	2.97	3.01
5340	AMEX	KEM	Fri, Jun 19, 2015	2.98	3.01	2.96	2.97
5339	AMEX	KEM	Thu, Jun 18, 2015	3.02	3.03	2.95	2.97
5338	AMEX	KEM	Wed, Jun 17, 2015	2.99	3.02	2.89	3.01
5337	AMEX	KEM	Tue, Jun 16, 2015	3.02	3.04	2.86	2.93
5336	AMEX	KEM	Mon, Jun 15, 2015	3.11	3.11	3.01	3.02
5335	AMEX	KEM	Fri, Jun 12, 2015	3.04	3.13	3.03	3.12
5334	AMEX	KEM	Thu, Jun 11, 2015	3.03	3.05	3.03	3.05
5333	AMEX	KEM	Wed, Jun 10, 2015	3.08	3.15	3.01	3.03
5332	AMEX	KEM	Tue, Jun 9, 2015	3.09	3.09	3.05	3.06
5331	AMEX	KEM	Mon, Jun 8, 2015	3.14	3.17	3.08	3.09
5330	AMEX	KEM	Fri, Jun 5, 2015	3.12	3.17	3.11	3.14
5329	AMEX	KEM	Thu, Jun 4, 2015	3.14	3.17	3.11	3.16
5328	AMEX	KEM	Wed, Jun 3, 2015	3.11	3.18	3.11	3.12
5327	AMEX	KEM	Tue, Jun 2, 2015	3.13	3.18	3.11	3.12
5326	AMEX	KEM	Mon, Jun 1, 2015	3.15	3.17	3.07	3.12
5325	AMEX	KEM	Fri, May 29, 2015	3.30	3.30	3.05	3.09
5324	AMEX	KEM	Thu, May 28, 2015	3.35	3.39	3.29	3.31
5323	AMEX	KEM	Wed, May 27, 2015	3.34	3.37	3.29	3.36
5322	AMEX	KEM	Tue, May 26, 2015	3.42	3.43	3.29	3.35
5321	AMEX	KEM	Fri, May 22, 2015	3.47	3.49	3.41	3.44
5320	AMEX	KEM	Thu, May 21, 2015	3.45	3.50	3.42	3.44
5319	AMEX	KEM	Wed, May 20, 2015	3.55	3.55	3.40	3.43
5318	AMEX	KEM	Tue, May 19, 2015	3.65	3.65	3.51	3.52
5317	AMEX	KEM	Mon, May 18, 2015	3.64	3.65	3.57	3.64
5316	AMEX	KEM	Fri, May 15, 2015	3.62	3.67	3.59	3.63
5315	AMEX	KEM	Thu, May 14, 2015	3.59	3.65	3.59	3.63
5314	AMEX	KEM	Wed, May 13, 2015	3.68	3.70	3.45	3.57
5313	AMEX	KEM	Tue, May 12, 2015	3.72	3.74	3.63	3.68
5312	AMEX	KEM	Mon, May 11, 2015	3.76	3.80	3.74	3.75
5311	AMEX	KEM	Fri, May 8, 2015	3.88	3.88	3.77	3.79
5310	AMEX	KEM	Thu, May 7, 2015	3.82	3.83	3.75	3.83
5309	AMEX	KEM	Wed, May 6, 2015	3.90	3.93	3.80	3.81
5308	AMEX	KEM	Tue, May 5, 2015	4.09	4.22	3.92	3.94
5307	AMEX	KEM	Mon, May 4, 2015	4.26	4.32	4.21	4.25
5306	AMEX	KEM	Fri, May 1, 2015	4.32	4.35	4.25	4.27
5305	AMEX	KEM	Thu, Apr 30, 2015	4.44	4.44	4.27	4.32
5304	AMEX	KEM	Wed, Apr 29, 2015	4.58	4.58	4.46	4.50
5303	AMEX	KEM	Tue, Apr 28, 2015	4.56	4.62	4.53	4.57
5302	AMEX	KEM	Mon, Apr 27, 2015	4.46	4.56	4.46	4.55
5301	AMEX	KEM	Fri, Apr 24, 2015	4.50	4.51	4.45	4.49
5300	AMEX	KEM	Thu, Apr 23, 2015	4.49	4.49	4.40	4.47
5299	AMEX	KEM	Wed, Apr 22, 2015	4.41	4.49	4.35	4.47
5298	AMEX	KEM	Tue, Apr 21, 2015	4.46	4.46	4.39	4.42
5297	AMEX	KEM	Mon, Apr 20, 2015	4.39	4.47	4.35	4.43
5296	AMEX	KEM	Fri, Apr 17, 2015	4.43	4.44	4.28	4.35
5295	AMEX	KEM	Thu, Apr 16, 2015	4.46	4.55	4.42	4.45
5294	AMEX	KEM	Wed, Apr 15, 2015	4.41	4.52	4.29	4.49
5293	AMEX	KEM	Tue, Apr 14, 2015	4.32	4.40	4.29	4.39
5292	AMEX	KEM	Mon, Apr 13, 2015	4.25	4.31	4.23	4.30
5291	AMEX	KEM	Fri, Apr 10, 2015	4.24	4.25	4.21	4.23
5290	AMEX	KEM	Thu, Apr 9, 2015	4.24	4.26	4.15	4.20
5289	AMEX	KEM	Wed, Apr 8, 2015	4.25	4.28	4.20	4.24
5288	AMEX	KEM	Tue, Apr 7, 2015	4.25	4.28	4.21	4.24
5287	AMEX	KEM	Mon, Apr 6, 2015	4.21	4.27	4.19	4.25
5286	AMEX	KEM	Thu, Apr 2, 2015	4.20	4.30	4.17	4.21
5285	AMEX	KEM	Wed, Apr 1, 2015	4.11	4.21	4.10	4.20
5284	AMEX	KEM	Tue, Mar 31, 2015	4.13	4.15	4.08	4.14
5283	AMEX	KEM	Mon, Mar 30, 2015	4.07	4.15	4.05	4.14
5282	AMEX	KEM	Fri, Mar 27, 2015	4.07	4.07	4.01	4.07
5281	AMEX	KEM	Thu, Mar 26, 2015	4.11	4.11	4.04	4.07
5280	AMEX	KEM	Wed, Mar 25, 2015	4.17	4.18	4.09	4.10
5279	AMEX	KEM	Tue, Mar 24, 2015	4.15	4.19	4.15	4.18
5278	AMEX	KEM	Mon, Mar 23, 2015	4.21	4.22	4.13	4.16
5277	AMEX	KEM	Fri, Mar 20, 2015	4.17	4.30	4.16	4.18
5276	AMEX	KEM	Thu, Mar 19, 2015	4.15	4.16	4.08	4.12
5275	AMEX	KEM	Wed, Mar 18, 2015	4.09	4.18	4.05	4.14
5274	AMEX	KEM	Tue, Mar 17, 2015	4.11	4.13	4.08	4.12
5273	AMEX	KEM	Mon, Mar 16, 2015	4.20	4.24	4.07	4.14
5272	AMEX	KEM	Fri, Mar 13, 2015	4.22	4.23	4.13	4.20
5271	AMEX	KEM	Thu, Mar 12, 2015	4.21	4.25	4.16	4.20
5270	AMEX	KEM	Wed, Mar 11, 2015	4.21	4.23	4.15	4.16
5269	AMEX	KEM	Tue, Mar 10, 2015	4.32	4.32	4.19	4.19
5268	AMEX	KEM	Mon, Mar 9, 2015	4.41	4.41	4.31	4.32
5267	AMEX	KEM	Fri, Mar 6, 2015	4.49	4.56	4.36	4.39
5266	AMEX	KEM	Thu, Mar 5, 2015	4.53	4.58	4.50	4.54
5265	AMEX	KEM	Wed, Mar 4, 2015	4.53	4.57	4.48	4.55
5264	AMEX	KEM	Tue, Mar 3, 2015	4.57	4.60	4.56	4.58
5263	AMEX	KEM	Mon, Mar 2, 2015	4.55	4.60	4.51	4.57
5262	AMEX	KEM	Fri, Feb 27, 2015	4.55	4.60	4.54	4.57
5261	AMEX	KEM	Thu, Feb 26, 2015	4.53	4.60	4.51	4.57
5260	AMEX	KEM	Wed, Feb 25, 2015	4.40	4.57	4.39	4.55
5259	AMEX	KEM	Tue, Feb 24, 2015	4.45	4.50	4.45	4.46
5258	AMEX	KEM	Mon, Feb 23, 2015	4.49	4.55	4.42	4.47
5257	AMEX	KEM	Fri, Feb 20, 2015	4.45	4.52	4.41	4.50
5256	AMEX	KEM	Thu, Feb 19, 2015	4.43	4.46	4.37	4.44
5255	AMEX	KEM	Wed, Feb 18, 2015	4.37	4.48	4.37	4.44
5254	AMEX	KEM	Tue, Feb 17, 2015	4.31	4.40	4.31	4.36
5253	AMEX	KEM	Fri, Feb 13, 2015	4.24	4.36	4.22	4.31
5252	AMEX	KEM	Thu, Feb 12, 2015	4.04	4.23	4.04	4.23
5251	AMEX	KEM	Wed, Feb 11, 2015	3.95	4.08	3.90	4.00
5250	AMEX	KEM	Tue, Feb 10, 2015	3.98	4.00	3.91	3.96
5249	AMEX	KEM	Mon, Feb 9, 2015	4.05	4.14	3.93	3.94
5248	AMEX	KEM	Fri, Feb 6, 2015	3.88	3.95	3.86	3.88
5247	AMEX	KEM	Thu, Feb 5, 2015	3.91	3.99	3.86	3.88
5246	AMEX	KEM	Wed, Feb 4, 2015	3.87	3.94	3.86	3.90
5245	AMEX	KEM	Tue, Feb 3, 2015	3.84	3.92	3.84	3.90
5244	AMEX	KEM	Mon, Feb 2, 2015	3.83	3.84	3.73	3.80
5243	AMEX	KEM	Fri, Jan 30, 2015	3.82	3.99	3.78	3.80
5242	AMEX	KEM	Thu, Jan 29, 2015	4.13	4.13	3.89	3.94
5241	AMEX	KEM	Wed, Jan 28, 2015	3.96	3.98	3.75	3.75
5240	AMEX	KEM	Tue, Jan 27, 2015	3.87	3.92	3.85	3.91
5239	AMEX	KEM	Mon, Jan 26, 2015	3.88	3.93	3.84	3.91
5238	AMEX	KEM	Fri, Jan 23, 2015	3.99	4.00	3.90	3.90
5237	AMEX	KEM	Thu, Jan 22, 2015	3.95	4.02	3.84	4.00
5236	AMEX	KEM	Wed, Jan 21, 2015	3.91	3.92	3.88	3.90
5235	AMEX	KEM	Tue, Jan 20, 2015	3.93	3.98	3.88	3.90
5234	AMEX	KEM	Fri, Jan 16, 2015	3.91	3.95	3.90	3.95
5233	AMEX	KEM	Thu, Jan 15, 2015	4.00	4.00	3.90	3.94
5232	AMEX	KEM	Wed, Jan 14, 2015	3.95	4.01	3.91	3.97
5231	AMEX	KEM	Tue, Jan 13, 2015	3.97	4.03	3.92	3.97
5230	AMEX	KEM	Mon, Jan 12, 2015	3.99	4.00	3.90	3.94
5229	AMEX	KEM	Fri, Jan 9, 2015	4.09	4.10	4.00	4.00
5228	AMEX	KEM	Thu, Jan 8, 2015	4.11	4.15	4.04	4.08
5227	AMEX	KEM	Wed, Jan 7, 2015	4.11	4.13	4.02	4.06
5226	AMEX	KEM	Tue, Jan 6, 2015	4.11	4.17	4.01	4.08
5225	AMEX	KEM	Mon, Jan 5, 2015	4.20	4.20	4.06	4.07
5224	AMEX	KEM	Fri, Jan 2, 2015	4.24	4.31	4.16	4.16
5223	AMEX	KEM	Wed, Dec 31, 2014	4.26	4.34	4.19	4.20
5222	AMEX	KEM	Tue, Dec 30, 2014	4.25	4.30	4.25	4.28
5221	AMEX	KEM	Mon, Dec 29, 2014	4.23	4.32	4.23	4.25
5220	AMEX	KEM	Fri, Dec 26, 2014	4.31	4.32	4.25	4.27
5219	AMEX	KEM	Wed, Dec 24, 2014	4.36	4.36	4.29	4.32
5218	AMEX	KEM	Tue, Dec 23, 2014	4.34	4.47	4.32	4.33
5217	AMEX	KEM	Mon, Dec 22, 2014	4.15	4.30	4.15	4.27
5216	AMEX	KEM	Fri, Dec 19, 2014	4.18	4.28	4.14	4.15
5215	AMEX	KEM	Thu, Dec 18, 2014	4.29	4.35	4.22	4.23
5214	AMEX	KEM	Wed, Dec 17, 2014	4.11	4.26	4.05	4.23
5213	AMEX	KEM	Tue, Dec 16, 2014	4.09	4.16	4.08	4.11
5212	AMEX	KEM	Mon, Dec 15, 2014	4.19	4.22	4.06	4.09
5211	AMEX	KEM	Fri, Dec 12, 2014	4.17	4.26	4.16	4.17
5210	AMEX	KEM	Thu, Dec 11, 2014	4.15	4.35	4.13	4.24
5209	AMEX	KEM	Wed, Dec 10, 2014	4.10	4.16	4.02	4.12
5208	AMEX	KEM	Tue, Dec 9, 2014	4.01	4.18	3.98	4.11
5207	AMEX	KEM	Mon, Dec 8, 2014	4.13	4.19	4.04	4.05
5206	AMEX	KEM	Fri, Dec 5, 2014	4.06	4.20	4.06	4.12
5205	AMEX	KEM	Thu, Dec 4, 2014	4.05	4.11	4.02	4.04
5204	AMEX	KEM	Wed, Dec 3, 2014	4.02	4.13	4.01	4.04
5203	AMEX	KEM	Tue, Dec 2, 2014	4.03	4.06	4.00	4.01
5202	AMEX	KEM	Mon, Dec 1, 2014	4.05	4.10	4.00	4.00
5201	AMEX	KEM	Fri, Nov 28, 2014	4.19	4.19	4.00	4.03
5200	AMEX	KEM	Wed, Nov 26, 2014	4.19	4.23	4.16	4.20
5199	AMEX	KEM	Tue, Nov 25, 2014	4.22	4.25	4.13	4.15
5198	AMEX	KEM	Mon, Nov 24, 2014	4.22	4.26	4.10	4.22
5197	AMEX	KEM	Fri, Nov 21, 2014	4.20	4.30	4.10	4.18
5196	AMEX	KEM	Thu, Nov 20, 2014	4.05	4.16	4.05	4.09
5195	AMEX	KEM	Wed, Nov 19, 2014	4.08	4.14	3.97	4.05
5194	AMEX	KEM	Tue, Nov 18, 2014	4.14	4.19	4.06	4.07
5193	AMEX	KEM	Mon, Nov 17, 2014	4.15	4.18	4.10	4.14
5192	AMEX	KEM	Fri, Nov 14, 2014	4.23	4.23	4.14	4.17
5191	AMEX	KEM	Thu, Nov 13, 2014	4.19	4.22	4.16	4.19
5190	AMEX	KEM	Wed, Nov 12, 2014	4.07	4.22	4.03	4.21
5189	AMEX	KEM	Tue, Nov 11, 2014	4.31	4.38	4.10	4.14
5188	AMEX	KEM	Mon, Nov 10, 2014	4.28	4.36	4.09	4.29
5187	AMEX	KEM	Fri, Nov 7, 2014	4.69	4.70	4.23	4.31
5186	AMEX	KEM	Thu, Nov 6, 2014	4.66	4.72	4.62	4.67
5185	AMEX	KEM	Wed, Nov 5, 2014	4.67	4.72	4.63	4.69
5184	AMEX	KEM	Tue, Nov 4, 2014	4.71	4.79	4.65	4.67
5183	AMEX	KEM	Mon, Nov 3, 2014	4.79	4.83	4.67	4.75
5182	AMEX	KEM	Fri, Oct 31, 2014	4.90	4.91	4.66	4.80
5181	AMEX	KEM	Thu, Oct 30, 2014	5.22	5.30	4.64	4.74
5180	AMEX	KEM	Wed, Oct 29, 2014	4.61	4.61	4.38	4.56
5179	AMEX	KEM	Tue, Oct 28, 2014	4.25	4.57	4.25	4.57
5178	AMEX	KEM	Mon, Oct 27, 2014	4.26	4.30	4.20	4.22
5177	AMEX	KEM	Fri, Oct 24, 2014	4.33	4.36	4.27	4.28
5176	AMEX	KEM	Thu, Oct 23, 2014	4.23	4.35	4.15	4.31
5175	AMEX	KEM	Wed, Oct 22, 2014	4.26	4.32	4.11	4.14
5174	AMEX	KEM	Tue, Oct 21, 2014	4.25	4.37	4.20	4.30
5173	AMEX	KEM	Mon, Oct 20, 2014	4.04	4.25	4.04	4.25
5172	AMEX	KEM	Fri, Oct 17, 2014	4.22	4.22	4.02	4.04
5171	AMEX	KEM	Thu, Oct 16, 2014	3.98	4.22	3.98	4.14
5170	AMEX	KEM	Wed, Oct 15, 2014	3.92	4.14	3.84	4.05
5169	AMEX	KEM	Tue, Oct 14, 2014	4.05	4.11	3.93	3.99
5168	AMEX	KEM	Mon, Oct 13, 2014	3.92	4.09	3.90	3.98
5167	AMEX	KEM	Fri, Oct 10, 2014	4.01	4.04	3.91	3.92
5166	AMEX	KEM	Thu, Oct 9, 2014	4.12	4.14	4.01	4.01
5165	AMEX	KEM	Wed, Oct 8, 2014	4.01	4.19	4.01	4.13
5164	AMEX	KEM	Tue, Oct 7, 2014	4.16	4.16	4.01	4.02
5163	AMEX	KEM	Mon, Oct 6, 2014	4.37	4.37	4.04	4.20
5162	AMEX	KEM	Fri, Oct 3, 2014	4.37	4.48	4.33	4.37
5161	AMEX	KEM	Thu, Oct 2, 2014	4.00	4.40	4.00	4.30
5160	AMEX	KEM	Wed, Oct 1, 2014	4.10	4.11	3.95	3.96
5159	AMEX	KEM	Tue, Sep 30, 2014	4.18	4.18	4.11	4.12
5158	AMEX	KEM	Mon, Sep 29, 2014	4.22	4.25	4.12	4.16
5157	AMEX	KEM	Fri, Sep 26, 2014	4.22	4.36	4.22	4.25
5156	AMEX	KEM	Thu, Sep 25, 2014	4.40	4.40	4.16	4.19
5155	AMEX	KEM	Wed, Sep 24, 2014	4.42	4.49	4.29	4.39
5154	AMEX	KEM	Tue, Sep 23, 2014	4.46	4.50	4.30	4.39
5153	AMEX	KEM	Mon, Sep 22, 2014	3.97	4.58	3.97	4.47
5152	AMEX	KEM	Fri, Sep 19, 2014	4.73	4.83	3.80	3.94
5151	AMEX	KEM	Thu, Sep 18, 2014	4.52	4.92	4.49	4.71
5150	AMEX	KEM	Wed, Sep 17, 2014	4.53	4.62	4.45	4.48
5149	AMEX	KEM	Tue, Sep 16, 2014	4.58	4.61	4.53	4.54
5148	AMEX	KEM	Mon, Sep 15, 2014	4.70	4.70	4.57	4.58
5147	AMEX	KEM	Fri, Sep 12, 2014	4.81	4.82	4.65	4.69
5146	AMEX	KEM	Thu, Sep 11, 2014	4.76	4.86	4.76	4.80
5145	AMEX	KEM	Wed, Sep 10, 2014	4.74	4.82	4.74	4.80
5144	AMEX	KEM	Tue, Sep 9, 2014	4.85	4.85	4.75	4.75
5143	AMEX	KEM	Mon, Sep 8, 2014	4.88	4.94	4.82	4.85
5142	AMEX	KEM	Fri, Sep 5, 2014	4.90	4.95	4.85	4.87
5141	AMEX	KEM	Thu, Sep 4, 2014	5.00	5.05	4.92	4.94
5140	AMEX	KEM	Wed, Sep 3, 2014	5.15	5.19	4.94	4.97
5139	AMEX	KEM	Tue, Sep 2, 2014	5.05	5.15	4.99	5.13
5138	AMEX	KEM	Fri, Aug 29, 2014	5.04	5.11	5.00	5.04
5137	AMEX	KEM	Thu, Aug 28, 2014	5.06	5.09	5.03	5.04
5136	AMEX	KEM	Wed, Aug 27, 2014	5.13	5.13	5.06	5.09
5135	AMEX	KEM	Tue, Aug 26, 2014	5.09	5.15	5.06	5.10
5134	AMEX	KEM	Mon, Aug 25, 2014	5.16	5.18	5.06	5.09
5133	AMEX	KEM	Fri, Aug 22, 2014	5.15	5.25	5.11	5.14
5132	AMEX	KEM	Thu, Aug 21, 2014	5.11	5.20	5.11	5.17
5131	AMEX	KEM	Wed, Aug 20, 2014	5.13	5.16	5.11	5.12
5130	AMEX	KEM	Tue, Aug 19, 2014	5.31	5.33	5.12	5.21
5129	AMEX	KEM	Mon, Aug 18, 2014	5.19	5.31	5.18	5.31
5128	AMEX	KEM	Fri, Aug 15, 2014	5.21	5.21	5.11	5.18
5127	AMEX	KEM	Thu, Aug 14, 2014	5.21	5.23	5.11	5.13
5126	AMEX	KEM	Wed, Aug 13, 2014	5.07	5.12	5.04	5.07
5125	AMEX	KEM	Tue, Aug 12, 2014	5.06	5.11	4.98	5.06
5124	AMEX	KEM	Mon, Aug 11, 2014	5.03	5.13	5.02	5.06
5123	AMEX	KEM	Fri, Aug 8, 2014	4.93	5.01	4.93	4.98
5122	AMEX	KEM	Thu, Aug 7, 2014	4.96	5.03	4.88	4.94
5121	AMEX	KEM	Wed, Aug 6, 2014	4.94	5.06	4.92	4.96
5120	AMEX	KEM	Tue, Aug 5, 2014	4.87	5.08	4.87	4.97
5119	AMEX	KEM	Mon, Aug 4, 2014	4.90	5.00	4.82	4.92
5118	AMEX	KEM	Fri, Aug 1, 2014	4.96	5.03	4.86	4.90
5117	AMEX	KEM	Thu, Jul 31, 2014	5.03	5.12	4.91	4.93
5116	AMEX	KEM	Wed, Jul 30, 2014	4.99	5.17	4.92	5.12
5115	AMEX	KEM	Tue, Jul 29, 2014	5.08	5.13	4.93	4.93
5114	AMEX	KEM	Mon, Jul 28, 2014	5.09	5.20	4.95	5.05
5113	AMEX	KEM	Fri, Jul 25, 2014	5.02	5.16	4.96	5.07
5112	AMEX	KEM	Thu, Jul 24, 2014	5.85	5.85	5.09	5.15
5111	AMEX	KEM	Wed, Jul 23, 2014	5.71	6.18	5.68	6.05
5110	AMEX	KEM	Tue, Jul 22, 2014	5.74	5.76	5.68	5.70
5109	AMEX	KEM	Mon, Jul 21, 2014	5.72	5.75	5.63	5.69
5108	AMEX	KEM	Fri, Jul 18, 2014	5.65	5.84	5.65	5.74
5107	AMEX	KEM	Thu, Jul 17, 2014	5.80	5.86	5.66	5.67
5106	AMEX	KEM	Wed, Jul 16, 2014	5.89	5.98	5.81	5.86
5105	AMEX	KEM	Tue, Jul 15, 2014	5.98	6.00	5.70	5.84
5104	AMEX	KEM	Mon, Jul 14, 2014	5.83	6.09	5.82	5.97
5103	AMEX	KEM	Fri, Jul 11, 2014	5.72	5.88	5.67	5.78
5102	AMEX	KEM	Thu, Jul 10, 2014	5.75	5.80	5.70	5.70
5101	AMEX	KEM	Wed, Jul 9, 2014	5.91	5.92	5.76	5.85
5100	AMEX	KEM	Tue, Jul 8, 2014	5.99	5.99	5.78	5.91
5099	AMEX	KEM	Mon, Jul 7, 2014	6.13	6.14	5.97	5.98
5098	AMEX	KEM	Thu, Jul 3, 2014	5.95	6.19	5.88	6.13
5097	AMEX	KEM	Wed, Jul 2, 2014	5.85	6.00	5.78	5.94
5096	AMEX	KEM	Tue, Jul 1, 2014	5.75	5.94	5.75	5.89
5095	AMEX	KEM	Mon, Jun 30, 2014	5.72	5.77	5.70	5.75
5094	AMEX	KEM	Fri, Jun 27, 2014	5.64	5.82	5.64	5.77
5093	AMEX	KEM	Thu, Jun 26, 2014	5.75	5.75	5.58	5.71
5092	AMEX	KEM	Wed, Jun 25, 2014	5.70	5.86	5.68	5.76
5091	AMEX	KEM	Tue, Jun 24, 2014	5.92	6.00	5.72	5.77
5090	AMEX	KEM	Mon, Jun 23, 2014	5.98	6.01	5.81	5.91
5089	AMEX	KEM	Fri, Jun 20, 2014	5.95	6.00	5.77	5.98
5088	AMEX	KEM	Thu, Jun 19, 2014	5.93	5.97	5.85	5.92
5087	AMEX	KEM	Wed, Jun 18, 2014	5.97	6.09	5.82	5.89
5086	AMEX	KEM	Tue, Jun 17, 2014	5.75	6.05	5.75	6.00
5085	AMEX	KEM	Mon, Jun 16, 2014	5.77	5.83	5.70	5.78
5084	AMEX	KEM	Fri, Jun 13, 2014	5.81	5.87	5.72	5.77
5083	AMEX	KEM	Thu, Jun 12, 2014	5.94	5.97	5.75	5.79
5082	AMEX	KEM	Wed, Jun 11, 2014	5.95	6.05	5.90	5.95
5081	AMEX	KEM	Tue, Jun 10, 2014	5.95	6.02	5.83	6.00
5080	AMEX	KEM	Mon, Jun 9, 2014	5.94	6.01	5.87	6.00
5079	AMEX	KEM	Fri, Jun 6, 2014	5.89	6.03	5.84	5.97
5078	AMEX	KEM	Thu, Jun 5, 2014	5.82	5.87	5.60	5.83
5077	AMEX	KEM	Wed, Jun 4, 2014	5.59	5.92	5.58	5.71
5076	AMEX	KEM	Tue, Jun 3, 2014	5.74	5.79	5.54	5.65
5075	AMEX	KEM	Mon, Jun 2, 2014	5.94	5.95	5.75	5.76
5074	AMEX	KEM	Fri, May 30, 2014	5.74	5.99	5.74	5.95
5073	AMEX	KEM	Thu, May 29, 2014	5.49	5.75	5.42	5.72
5072	AMEX	KEM	Wed, May 28, 2014	5.38	5.51	5.35	5.47
5071	AMEX	KEM	Tue, May 27, 2014	5.30	5.43	5.23	5.42
5070	AMEX	KEM	Fri, May 23, 2014	5.16	5.32	5.16	5.30
5069	AMEX	KEM	Thu, May 22, 2014	5.21	5.27	5.15	5.16
5068	AMEX	KEM	Wed, May 21, 2014	5.17	5.25	5.07	5.18
5067	AMEX	KEM	Tue, May 20, 2014	5.41	5.45	5.12	5.17
5066	AMEX	KEM	Mon, May 19, 2014	5.37	5.48	5.35	5.45
5065	AMEX	KEM	Fri, May 16, 2014	5.40	5.43	5.31	5.39
5064	AMEX	KEM	Thu, May 15, 2014	5.37	5.46	5.26	5.41
5063	AMEX	KEM	Wed, May 14, 2014	5.57	5.57	5.39	5.43
5062	AMEX	KEM	Tue, May 13, 2014	5.55	5.60	5.50	5.57
5061	AMEX	KEM	Mon, May 12, 2014	5.53	5.70	5.45	5.59
5060	AMEX	KEM	Fri, May 9, 2014	5.17	5.69	5.10	5.56
5059	AMEX	KEM	Thu, May 8, 2014	4.75	5.40	4.75	5.27
5058	AMEX	KEM	Wed, May 7, 2014	4.80	4.85	4.44	4.51
5057	AMEX	KEM	Tue, May 6, 2014	4.94	4.98	4.78	4.82
5056	AMEX	KEM	Mon, May 5, 2014	4.91	5.01	4.88	4.98
5055	AMEX	KEM	Fri, May 2, 2014	4.94	5.02	4.89	4.95
5054	AMEX	KEM	Thu, May 1, 2014	5.01	5.02	4.80	4.92
5053	AMEX	KEM	Wed, Apr 30, 2014	5.00	5.11	4.88	5.01
5052	AMEX	KEM	Tue, Apr 29, 2014	5.09	5.15	4.99	5.01
5051	AMEX	KEM	Mon, Apr 28, 2014	5.20	5.28	4.96	5.09
5050	AMEX	KEM	Fri, Apr 25, 2014	5.36	5.36	5.10	5.20
5049	AMEX	KEM	Thu, Apr 24, 2014	5.54	5.57	5.38	5.40
5048	AMEX	KEM	Wed, Apr 23, 2014	5.58	5.63	5.51	5.52
5047	AMEX	KEM	Tue, Apr 22, 2014	5.62	5.63	5.45	5.61
5046	AMEX	KEM	Mon, Apr 21, 2014	5.55	5.75	5.50	5.63
5045	AMEX	KEM	Thu, Apr 17, 2014	5.51	5.65	5.45	5.55
5044	AMEX	KEM	Wed, Apr 16, 2014	5.48	5.57	5.36	5.54
5043	AMEX	KEM	Tue, Apr 15, 2014	5.41	5.58	5.29	5.45
5042	AMEX	KEM	Mon, Apr 14, 2014	5.58	5.64	5.33	5.40
5041	AMEX	KEM	Fri, Apr 11, 2014	5.62	5.72	5.44	5.50
5040	AMEX	KEM	Thu, Apr 10, 2014	5.85	5.95	5.61	5.65
5039	AMEX	KEM	Wed, Apr 9, 2014	5.68	5.90	5.65	5.88
5038	AMEX	KEM	Tue, Apr 8, 2014	5.67	5.86	5.60	5.66
5037	AMEX	KEM	Mon, Apr 7, 2014	5.67	5.73	5.57	5.65
5036	AMEX	KEM	Fri, Apr 4, 2014	5.97	5.97	5.68	5.72
5035	AMEX	KEM	Thu, Apr 3, 2014	6.05	6.05	5.88	5.90
5034	AMEX	KEM	Wed, Apr 2, 2014	5.96	6.08	5.92	6.07
5033	AMEX	KEM	Tue, Apr 1, 2014	5.81	6.01	5.74	5.94
5032	AMEX	KEM	Mon, Mar 31, 2014	5.70	5.88	5.70	5.81
5031	AMEX	KEM	Fri, Mar 28, 2014	5.78	5.90	5.63	5.66
5030	AMEX	KEM	Thu, Mar 27, 2014	5.75	5.91	5.75	5.79
5029	AMEX	KEM	Wed, Mar 26, 2014	6.10	6.10	5.77	5.79
5028	AMEX	KEM	Tue, Mar 25, 2014	5.98	6.09	5.95	6.04
5027	AMEX	KEM	Mon, Mar 24, 2014	5.91	5.98	5.82	5.93
5026	AMEX	KEM	Fri, Mar 21, 2014	5.92	6.00	5.87	5.91
5025	AMEX	KEM	Thu, Mar 20, 2014	5.86	5.93	5.82	5.90
5024	AMEX	KEM	Wed, Mar 19, 2014	5.89	5.92	5.83	5.85
5023	AMEX	KEM	Tue, Mar 18, 2014	5.75	6.02	5.74	5.92
5022	AMEX	KEM	Mon, Mar 17, 2014	5.86	5.92	5.71	5.77
5021	AMEX	KEM	Fri, Mar 14, 2014	5.75	5.90	5.75	5.84
5020	AMEX	KEM	Thu, Mar 13, 2014	6.04	6.41	5.73	5.78
5019	AMEX	KEM	Wed, Mar 12, 2014	5.83	5.90	5.80	5.87
5018	AMEX	KEM	Tue, Mar 11, 2014	5.86	5.98	5.73	5.89
5017	AMEX	KEM	Mon, Mar 10, 2014	5.86	5.88	5.74	5.88
5016	AMEX	KEM	Fri, Mar 7, 2014	5.85	5.89	5.73	5.84
5015	AMEX	KEM	Thu, Mar 6, 2014	5.84	5.86	5.70	5.81
5014	AMEX	KEM	Wed, Mar 5, 2014	5.76	5.86	5.66	5.85
5013	AMEX	KEM	Tue, Mar 4, 2014	5.66	5.85	5.65	5.80
5012	AMEX	KEM	Mon, Mar 3, 2014	5.60	5.70	5.35	5.57
5011	AMEX	KEM	Fri, Feb 28, 2014	5.81	5.85	5.67	5.68
5010	AMEX	KEM	Thu, Feb 27, 2014	5.64	5.78	5.60	5.78
5009	AMEX	KEM	Wed, Feb 26, 2014	5.71	5.80	5.64	5.69
5008	AMEX	KEM	Tue, Feb 25, 2014	5.83	5.84	5.65	5.68
5007	AMEX	KEM	Mon, Feb 24, 2014	5.53	5.85	5.46	5.83
5006	AMEX	KEM	Fri, Feb 21, 2014	5.52	5.86	5.50	5.54
5005	AMEX	KEM	Thu, Feb 20, 2014	5.35	5.51	5.30	5.48
5004	AMEX	KEM	Wed, Feb 19, 2014	5.44	5.48	5.32	5.35
5003	AMEX	KEM	Tue, Feb 18, 2014	5.36	5.52	5.33	5.48
5002	AMEX	KEM	Fri, Feb 14, 2014	5.38	5.43	5.28	5.37
5001	AMEX	KEM	Thu, Feb 13, 2014	5.23	5.38	5.11	5.37
5000	AMEX	KEM	Wed, Feb 12, 2014	5.34	5.35	5.18	5.26
4999	AMEX	KEM	Tue, Feb 11, 2014	5.33	5.36	5.26	5.33
4998	AMEX	KEM	Mon, Feb 10, 2014	5.22	5.32	5.12	5.31
4997	AMEX	KEM	Fri, Feb 7, 2014	5.26	5.36	5.18	5.20
4996	AMEX	KEM	Thu, Feb 6, 2014	5.32	5.43	5.22	5.27
4995	AMEX	KEM	Wed, Feb 5, 2014	5.31	5.33	5.18	5.32
4994	AMEX	KEM	Tue, Feb 4, 2014	5.29	5.47	5.25	5.36
4993	AMEX	KEM	Mon, Feb 3, 2014	5.53	5.69	5.23	5.27
4992	AMEX	KEM	Fri, Jan 31, 2014	5.58	5.68	5.47	5.52
4991	AMEX	KEM	Thu, Jan 30, 2014	5.74	5.80	5.44	5.71
4990	AMEX	KEM	Wed, Jan 29, 2014	5.36	5.42	5.28	5.33
4989	AMEX	KEM	Tue, Jan 28, 2014	5.47	5.50	5.33	5.41
4988	AMEX	KEM	Mon, Jan 27, 2014	5.56	5.57	5.37	5.46
4987	AMEX	KEM	Fri, Jan 24, 2014	5.74	5.74	5.45	5.59
4986	AMEX	KEM	Thu, Jan 23, 2014	5.88	5.93	5.73	5.82
4985	AMEX	KEM	Wed, Jan 22, 2014	5.90	5.96	5.82	5.93
4984	AMEX	KEM	Tue, Jan 21, 2014	5.84	6.19	5.83	5.90
4983	AMEX	KEM	Fri, Jan 17, 2014	5.86	5.97	5.80	5.82
4982	AMEX	KEM	Thu, Jan 16, 2014	5.87	6.10	5.81	5.89
4981	AMEX	KEM	Wed, Jan 15, 2014	5.82	6.05	5.82	5.91
4980	AMEX	KEM	Tue, Jan 14, 2014	5.75	5.85	5.74	5.79
4979	AMEX	KEM	Mon, Jan 13, 2014	5.92	5.96	5.73	5.77
4978	AMEX	KEM	Fri, Jan 10, 2014	5.88	5.98	5.83	5.95
4977	AMEX	KEM	Thu, Jan 9, 2014	6.01	6.10	5.87	5.90
4976	AMEX	KEM	Wed, Jan 8, 2014	6.02	6.06	5.95	6.00
4975	AMEX	KEM	Tue, Jan 7, 2014	5.92	6.05	5.89	6.04
4974	AMEX	KEM	Mon, Jan 6, 2014	6.10	6.15	5.86	5.87
4973	AMEX	KEM	Fri, Jan 3, 2014	5.65	6.08	5.57	6.07
4972	AMEX	KEM	Thu, Jan 2, 2014	5.62	5.69	5.43	5.68
4971	AMEX	KEM	Tue, Dec 31, 2013	5.62	5.70	5.44	5.64
4970	AMEX	KEM	Mon, Dec 30, 2013	5.76	5.80	5.62	5.66
4969	AMEX	KEM	Fri, Dec 27, 2013	5.84	5.88	5.70	5.75
4968	AMEX	KEM	Thu, Dec 26, 2013	5.72	5.89	5.72	5.81
4967	AMEX	KEM	Tue, Dec 24, 2013	5.60	5.73	5.60	5.71
4966	AMEX	KEM	Mon, Dec 23, 2013	5.65	5.78	5.53	5.58
4965	AMEX	KEM	Fri, Dec 20, 2013	5.62	5.74	5.61	5.66
4964	AMEX	KEM	Thu, Dec 19, 2013	5.63	5.73	5.59	5.63
4963	AMEX	KEM	Wed, Dec 18, 2013	5.62	5.67	5.51	5.64
4962	AMEX	KEM	Tue, Dec 17, 2013	5.63	5.68	5.56	5.60
4961	AMEX	KEM	Mon, Dec 16, 2013	5.64	5.71	5.56	5.62
4960	AMEX	KEM	Fri, Dec 13, 2013	5.60	5.65	5.59	5.60
4959	AMEX	KEM	Thu, Dec 12, 2013	5.65	5.75	5.56	5.59
4958	AMEX	KEM	Wed, Dec 11, 2013	5.92	6.03	5.60	5.66
4957	AMEX	KEM	Tue, Dec 10, 2013	6.00	6.12	5.85	5.89
4956	AMEX	KEM	Mon, Dec 9, 2013	6.15	6.15	5.91	5.99
4955	AMEX	KEM	Fri, Dec 6, 2013	6.05	6.22	5.98	6.15
4954	AMEX	KEM	Thu, Dec 5, 2013	5.92	6.02	5.89	5.99
4953	AMEX	KEM	Wed, Dec 4, 2013	5.85	6.02	5.82	5.94
4952	AMEX	KEM	Tue, Dec 3, 2013	5.95	6.00	5.82	5.87
4951	AMEX	KEM	Mon, Dec 2, 2013	5.99	6.03	5.86	5.98
4950	AMEX	KEM	Fri, Nov 29, 2013	6.00	6.04	5.96	6.00
4949	AMEX	KEM	Wed, Nov 27, 2013	5.84	6.04	5.80	5.99
4948	AMEX	KEM	Tue, Nov 26, 2013	5.70	5.82	5.63	5.80
4947	AMEX	KEM	Mon, Nov 25, 2013	5.65	5.70	5.56	5.70
4946	AMEX	KEM	Fri, Nov 22, 2013	5.63	5.68	5.55	5.63
4945	AMEX	KEM	Thu, Nov 21, 2013	5.58	5.68	5.55	5.65
4944	AMEX	KEM	Wed, Nov 20, 2013	5.55	5.65	5.51	5.56
4943	AMEX	KEM	Tue, Nov 19, 2013	5.65	5.72	5.48	5.54
4942	AMEX	KEM	Mon, Nov 18, 2013	5.75	5.80	5.58	5.63
4941	AMEX	KEM	Fri, Nov 15, 2013	5.67	5.78	5.62	5.77
4940	AMEX	KEM	Thu, Nov 14, 2013	5.74	5.82	5.65	5.68
4939	AMEX	KEM	Wed, Nov 13, 2013	5.60	5.78	5.55	5.73
4938	AMEX	KEM	Tue, Nov 12, 2013	5.60	5.68	5.59	5.64
4937	AMEX	KEM	Mon, Nov 11, 2013	5.64	5.64	5.48	5.60
4936	AMEX	KEM	Fri, Nov 8, 2013	5.66	5.78	5.57	5.67
4935	AMEX	KEM	Thu, Nov 7, 2013	5.85	5.90	5.63	5.66
4934	AMEX	KEM	Wed, Nov 6, 2013	5.92	5.95	5.76	5.83
4933	AMEX	KEM	Tue, Nov 5, 2013	5.87	5.93	5.83	5.90
4932	AMEX	KEM	Mon, Nov 4, 2013	5.87	5.93	5.81	5.89
4931	AMEX	KEM	Fri, Nov 1, 2013	5.63	6.07	5.53	5.87
4930	AMEX	KEM	Thu, Oct 31, 2013	5.60	5.94	5.40	5.67
4929	AMEX	KEM	Wed, Oct 30, 2013	5.48	5.48	5.22	5.23
4928	AMEX	KEM	Tue, Oct 29, 2013	5.50	5.61	5.47	5.48
4927	AMEX	KEM	Mon, Oct 28, 2013	5.55	5.55	5.41	5.48
4926	AMEX	KEM	Fri, Oct 25, 2013	5.45	5.59	5.44	5.54
4925	AMEX	KEM	Thu, Oct 24, 2013	5.45	5.50	5.39	5.44
4924	AMEX	KEM	Wed, Oct 23, 2013	5.46	5.51	5.37	5.42
4923	AMEX	KEM	Tue, Oct 22, 2013	5.39	5.54	5.29	5.50
4922	AMEX	KEM	Mon, Oct 21, 2013	5.38	5.41	5.28	5.35
4921	AMEX	KEM	Fri, Oct 18, 2013	5.19	5.42	5.12	5.35
4920	AMEX	KEM	Thu, Oct 17, 2013	5.04	5.19	4.97	5.13
4919	AMEX	KEM	Wed, Oct 16, 2013	5.03	5.13	4.99	5.05
4918	AMEX	KEM	Tue, Oct 15, 2013	5.10	5.13	4.98	5.04
4917	AMEX	KEM	Mon, Oct 14, 2013	5.08	5.16	5.04	5.10
4916	AMEX	KEM	Fri, Oct 11, 2013	4.99	5.13	4.91	5.13
4915	AMEX	KEM	Thu, Oct 10, 2013	4.92	5.04	4.90	5.00
4914	AMEX	KEM	Wed, Oct 9, 2013	4.85	4.92	4.68	4.85
4913	AMEX	KEM	Tue, Oct 8, 2013	4.99	5.05	4.84	4.86
4912	AMEX	KEM	Mon, Oct 7, 2013	4.98	5.17	4.95	4.98
4911	AMEX	KEM	Fri, Oct 4, 2013	5.03	5.14	4.97	5.03
4910	AMEX	KEM	Thu, Oct 3, 2013	4.66	5.20	4.58	5.09
4909	AMEX	KEM	Wed, Oct 2, 2013	4.13	4.68	4.07	4.66
4908	AMEX	KEM	Tue, Oct 1, 2013	4.16	4.19	4.12	4.16
4907	AMEX	KEM	Mon, Sep 30, 2013	4.00	4.20	3.93	4.18
4906	AMEX	KEM	Fri, Sep 27, 2013	4.07	4.11	4.04	4.05
4905	AMEX	KEM	Thu, Sep 26, 2013	4.19	4.20	4.08	4.08
4904	AMEX	KEM	Wed, Sep 25, 2013	4.17	4.27	4.14	4.16
4903	AMEX	KEM	Tue, Sep 24, 2013	4.18	4.28	4.12	4.17
4902	AMEX	KEM	Mon, Sep 23, 2013	4.30	4.34	4.16	4.16
4901	AMEX	KEM	Fri, Sep 20, 2013	4.28	4.31	4.19	4.24
4900	AMEX	KEM	Thu, Sep 19, 2013	4.27	4.29	4.12	4.24
4899	AMEX	KEM	Wed, Sep 18, 2013	4.18	4.31	4.14	4.27
4898	AMEX	KEM	Tue, Sep 17, 2013	4.14	4.18	4.10	4.17
4897	AMEX	KEM	Mon, Sep 16, 2013	4.21	4.22	4.10	4.15
4896	AMEX	KEM	Fri, Sep 13, 2013	4.18	4.19	4.15	4.15
4895	AMEX	KEM	Thu, Sep 12, 2013	4.18	4.24	4.13	4.16
4894	AMEX	KEM	Wed, Sep 11, 2013	4.17	4.23	4.15	4.17
4893	AMEX	KEM	Tue, Sep 10, 2013	4.22	4.24	4.15	4.17
4892	AMEX	KEM	Mon, Sep 9, 2013	4.13	4.20	4.12	4.19
4891	AMEX	KEM	Fri, Sep 6, 2013	4.20	4.20	4.07	4.12
4890	AMEX	KEM	Thu, Sep 5, 2013	4.14	4.22	4.12	4.16
4889	AMEX	KEM	Wed, Sep 4, 2013	4.07	4.16	4.07	4.12
4888	AMEX	KEM	Tue, Sep 3, 2013	4.18	4.21	4.06	4.07
4887	AMEX	KEM	Fri, Aug 30, 2013	4.20	4.22	4.08	4.10
4886	AMEX	KEM	Thu, Aug 29, 2013	4.16	4.27	4.11	4.22
4885	AMEX	KEM	Wed, Aug 28, 2013	4.07	4.18	4.07	4.13
4884	AMEX	KEM	Tue, Aug 27, 2013	4.19	4.23	4.07	4.08
4883	AMEX	KEM	Mon, Aug 26, 2013	4.29	4.37	4.23	4.24
4882	AMEX	KEM	Fri, Aug 23, 2013	4.24	4.29	4.22	4.29
4881	AMEX	KEM	Thu, Aug 22, 2013	4.11	4.27	4.10	4.24
4880	AMEX	KEM	Wed, Aug 21, 2013	4.25	4.30	4.07	4.08
4879	AMEX	KEM	Tue, Aug 20, 2013	4.32	4.32	4.25	4.25
4878	AMEX	KEM	Mon, Aug 19, 2013	4.30	4.32	4.25	4.29
4877	AMEX	KEM	Fri, Aug 16, 2013	4.24	4.35	4.24	4.30
4876	AMEX	KEM	Thu, Aug 15, 2013	4.26	4.34	4.25	4.29
4875	AMEX	KEM	Wed, Aug 14, 2013	4.15	4.37	4.15	4.31
4874	AMEX	KEM	Tue, Aug 13, 2013	4.26	4.27	4.17	4.20
4873	AMEX	KEM	Mon, Aug 12, 2013	4.07	4.25	4.07	4.24
4872	AMEX	KEM	Fri, Aug 9, 2013	4.12	4.24	4.07	4.10
4871	AMEX	KEM	Thu, Aug 8, 2013	4.20	4.29	4.12	4.15
4870	AMEX	KEM	Wed, Aug 7, 2013	4.22	4.26	4.11	4.15
4869	AMEX	KEM	Tue, Aug 6, 2013	4.35	4.38	4.22	4.23
4868	AMEX	KEM	Mon, Aug 5, 2013	4.38	4.44	4.34	4.35
4867	AMEX	KEM	Fri, Aug 2, 2013	4.39	4.45	4.35	4.40
4866	AMEX	KEM	Thu, Aug 1, 2013	4.42	4.50	4.40	4.44
4865	AMEX	KEM	Wed, Jul 31, 2013	4.30	4.47	4.30	4.36
4864	AMEX	KEM	Tue, Jul 30, 2013	4.40	4.41	4.24	4.29
4863	AMEX	KEM	Mon, Jul 29, 2013	4.35	4.45	4.35	4.38
4862	AMEX	KEM	Fri, Jul 26, 2013	4.50	4.53	4.35	4.40
4861	AMEX	KEM	Thu, Jul 25, 2013	4.54	4.64	4.32	4.57
4860	AMEX	KEM	Wed, Jul 24, 2013	4.93	4.93	4.69	4.71
4859	AMEX	KEM	Tue, Jul 23, 2013	4.97	4.97	4.83	4.88
4858	AMEX	KEM	Mon, Jul 22, 2013	4.92	4.98	4.86	4.97
4857	AMEX	KEM	Fri, Jul 19, 2013	4.92	4.95	4.85	4.90
4856	AMEX	KEM	Thu, Jul 18, 2013	4.86	4.95	4.86	4.93
4855	AMEX	KEM	Wed, Jul 17, 2013	4.94	4.94	4.86	4.86
4854	AMEX	KEM	Tue, Jul 16, 2013	4.65	4.94	4.62	4.90
4853	AMEX	KEM	Mon, Jul 15, 2013	4.59	4.72	4.53	4.66
4852	AMEX	KEM	Fri, Jul 12, 2013	4.45	4.60	4.44	4.57
4851	AMEX	KEM	Thu, Jul 11, 2013	4.57	4.59	4.46	4.47
4850	AMEX	KEM	Wed, Jul 10, 2013	4.46	4.54	4.44	4.51
4849	AMEX	KEM	Tue, Jul 9, 2013	4.44	4.49	4.40	4.45
4848	AMEX	KEM	Mon, Jul 8, 2013	4.45	4.61	4.40	4.45
4847	AMEX	KEM	Fri, Jul 5, 2013	4.24	4.45	4.24	4.44
4846	AMEX	KEM	Wed, Jul 3, 2013	4.18	4.24	4.16	4.17
4845	AMEX	KEM	Tue, Jul 2, 2013	4.17	4.21	4.11	4.19
4844	AMEX	KEM	Mon, Jul 1, 2013	4.15	4.26	4.13	4.17
4843	AMEX	KEM	Fri, Jun 28, 2013	4.21	4.31	4.11	4.11
4842	AMEX	KEM	Thu, Jun 27, 2013	4.14	4.25	4.14	4.24
4841	AMEX	KEM	Wed, Jun 26, 2013	4.32	4.32	4.03	4.12
4840	AMEX	KEM	Tue, Jun 25, 2013	4.12	4.31	4.12	4.28
4839	AMEX	KEM	Mon, Jun 24, 2013	4.08	4.14	4.00	4.08
4838	AMEX	KEM	Fri, Jun 21, 2013	4.05	4.20	4.01	4.15
4837	AMEX	KEM	Thu, Jun 20, 2013	4.15	4.21	4.03	4.03
4836	AMEX	KEM	Wed, Jun 19, 2013	4.35	4.35	4.20	4.22
4835	AMEX	KEM	Tue, Jun 18, 2013	4.40	4.46	4.32	4.34
4834	AMEX	KEM	Mon, Jun 17, 2013	4.34	4.40	4.30	4.35
4833	AMEX	KEM	Fri, Jun 14, 2013	4.30	4.36	4.23	4.29
4832	AMEX	KEM	Thu, Jun 13, 2013	4.24	4.33	4.19	4.30
4831	AMEX	KEM	Wed, Jun 12, 2013	4.34	4.36	4.21	4.23
4830	AMEX	KEM	Tue, Jun 11, 2013	4.34	4.40	4.27	4.29
4829	AMEX	KEM	Mon, Jun 10, 2013	4.36	4.45	4.33	4.36
4828	AMEX	KEM	Fri, Jun 7, 2013	4.46	4.48	4.35	4.35
4827	AMEX	KEM	Thu, Jun 6, 2013	4.38	4.46	4.34	4.45
4826	AMEX	KEM	Wed, Jun 5, 2013	4.52	4.58	4.36	4.36
4825	AMEX	KEM	Tue, Jun 4, 2013	4.50	4.62	4.43	4.52
4824	AMEX	KEM	Mon, Jun 3, 2013	4.60	4.75	4.37	4.50
4823	AMEX	KEM	Fri, May 31, 2013	4.66	4.70	4.57	4.59
4822	AMEX	KEM	Thu, May 30, 2013	4.61	4.72	4.57	4.71
4821	AMEX	KEM	Wed, May 29, 2013	4.60	4.64	4.56	4.58
4820	AMEX	KEM	Tue, May 28, 2013	4.60	4.80	4.56	4.66
4819	AMEX	KEM	Fri, May 24, 2013	4.39	4.47	4.35	4.44
4818	AMEX	KEM	Thu, May 23, 2013	4.33	4.44	4.30	4.43
4817	AMEX	KEM	Wed, May 22, 2013	4.57	4.66	4.31	4.37
4816	AMEX	KEM	Tue, May 21, 2013	4.50	4.65	4.49	4.55
4815	AMEX	KEM	Mon, May 20, 2013	4.60	4.65	4.40	4.47
4814	AMEX	KEM	Fri, May 17, 2013	4.64	4.76	4.54	4.61
4813	AMEX	KEM	Thu, May 16, 2013	4.68	4.75	4.54	4.60
4812	AMEX	KEM	Wed, May 15, 2013	4.55	4.71	4.50	4.68
4811	AMEX	KEM	Tue, May 14, 2013	4.37	4.63	4.37	4.53
4810	AMEX	KEM	Mon, May 13, 2013	4.78	4.78	4.33	4.35
4809	AMEX	KEM	Fri, May 10, 2013	4.97	5.02	4.72	4.81
4808	AMEX	KEM	Thu, May 9, 2013	5.84	6.13	4.90	4.94
4807	AMEX	KEM	Wed, May 8, 2013	6.36	6.83	6.36	6.69
4806	AMEX	KEM	Tue, May 7, 2013	6.47	6.49	6.28	6.42
4805	AMEX	KEM	Mon, May 6, 2013	6.32	6.45	6.23	6.45
4804	AMEX	KEM	Fri, May 3, 2013	6.25	6.42	6.22	6.34
4803	AMEX	KEM	Thu, May 2, 2013	5.98	6.19	5.93	6.13
4802	AMEX	KEM	Wed, May 1, 2013	6.19	6.20	5.87	5.92
4801	AMEX	KEM	Tue, Apr 30, 2013	5.95	6.42	5.94	6.23
4800	AMEX	KEM	Mon, Apr 29, 2013	5.79	5.97	5.79	5.97
4799	AMEX	KEM	Fri, Apr 26, 2013	5.92	5.92	5.72	5.78
4798	AMEX	KEM	Thu, Apr 25, 2013	5.78	5.98	5.76	5.96
4797	AMEX	KEM	Wed, Apr 24, 2013	5.59	5.79	5.57	5.77
4796	AMEX	KEM	Tue, Apr 23, 2013	5.60	5.74	5.51	5.61
4795	AMEX	KEM	Mon, Apr 22, 2013	5.55	5.62	5.34	5.54
4794	AMEX	KEM	Fri, Apr 19, 2013	5.54	5.60	5.39	5.52
4793	AMEX	KEM	Thu, Apr 18, 2013	5.70	5.77	5.54	5.55
4792	AMEX	KEM	Wed, Apr 17, 2013	5.74	5.76	5.52	5.70
4791	AMEX	KEM	Tue, Apr 16, 2013	5.98	6.03	5.71	5.82
4790	AMEX	KEM	Mon, Apr 15, 2013	6.07	6.07	5.88	5.90
4789	AMEX	KEM	Fri, Apr 12, 2013	6.02	6.15	6.01	6.14
4788	AMEX	KEM	Thu, Apr 11, 2013	6.22	6.33	6.05	6.09
4787	AMEX	KEM	Wed, Apr 10, 2013	6.02	6.25	6.02	6.23
4786	AMEX	KEM	Tue, Apr 9, 2013	5.98	6.07	5.93	6.01
4785	AMEX	KEM	Mon, Apr 8, 2013	5.96	5.99	5.82	5.95
4784	AMEX	KEM	Fri, Apr 5, 2013	5.91	6.08	5.67	5.93
4783	AMEX	KEM	Thu, Apr 4, 2013	6.05	6.09	5.98	6.09
4782	AMEX	KEM	Wed, Apr 3, 2013	6.06	6.13	6.01	6.06
4781	AMEX	KEM	Tue, Apr 2, 2013	6.15	6.17	6.05	6.08
4780	AMEX	KEM	Mon, Apr 1, 2013	6.26	6.35	5.98	6.12
4779	AMEX	KEM	Thu, Mar 28, 2013	6.45	6.45	6.20	6.25
4778	AMEX	KEM	Wed, Mar 27, 2013	6.34	6.44	6.26	6.42
4777	AMEX	KEM	Tue, Mar 26, 2013	6.50	6.50	6.26	6.39
4776	AMEX	KEM	Mon, Mar 25, 2013	6.74	6.76	6.35	6.43
4775	AMEX	KEM	Fri, Mar 22, 2013	6.79	6.84	6.65	6.76
4774	AMEX	KEM	Thu, Mar 21, 2013	6.86	6.90	6.69	6.75
4773	AMEX	KEM	Wed, Mar 20, 2013	6.87	6.95	6.83	6.94
4772	AMEX	KEM	Tue, Mar 19, 2013	6.84	6.95	6.74	6.87
4771	AMEX	KEM	Mon, Mar 18, 2013	6.72	6.94	6.67	6.84
4770	AMEX	KEM	Fri, Mar 15, 2013	6.82	6.86	6.67	6.84
4769	AMEX	KEM	Thu, Mar 14, 2013	6.95	6.95	6.64	6.82
4768	AMEX	KEM	Wed, Mar 13, 2013	6.80	6.95	6.72	6.91
4767	AMEX	KEM	Tue, Mar 12, 2013	6.83	6.88	6.71	6.78
4766	AMEX	KEM	Mon, Mar 11, 2013	6.78	6.97	6.73	6.90
4765	AMEX	KEM	Fri, Mar 8, 2013	6.63	6.93	6.55	6.84
4764	AMEX	KEM	Thu, Mar 7, 2013	6.40	6.56	6.38	6.55
4763	AMEX	KEM	Wed, Mar 6, 2013	6.24	6.40	6.13	6.39
4762	AMEX	KEM	Tue, Mar 5, 2013	6.33	6.39	6.22	6.25
4761	AMEX	KEM	Mon, Mar 4, 2013	6.44	6.44	6.23	6.30
4760	AMEX	KEM	Fri, Mar 1, 2013	6.40	6.49	6.33	6.45
4759	AMEX	KEM	Thu, Feb 28, 2013	6.51	6.61	6.39	6.47
4758	AMEX	KEM	Wed, Feb 27, 2013	6.57	6.60	6.46	6.54
4757	AMEX	KEM	Tue, Feb 26, 2013	6.51	6.75	6.47	6.59
4756	AMEX	KEM	Mon, Feb 25, 2013	6.57	6.65	6.47	6.51
4755	AMEX	KEM	Fri, Feb 22, 2013	6.28	6.50	6.28	6.48
4754	AMEX	KEM	Thu, Feb 21, 2013	6.43	6.51	6.12	6.22
4753	AMEX	KEM	Wed, Feb 20, 2013	6.82	6.84	6.38	6.43
4752	AMEX	KEM	Tue, Feb 19, 2013	6.64	6.79	6.59	6.79
4751	AMEX	KEM	Fri, Feb 15, 2013	6.48	6.64	6.37	6.59
4750	AMEX	KEM	Thu, Feb 14, 2013	6.16	6.45	6.14	6.43
4749	AMEX	KEM	Wed, Feb 13, 2013	6.26	6.26	6.01	6.18
4748	AMEX	KEM	Tue, Feb 12, 2013	6.14	6.25	6.09	6.23
4747	AMEX	KEM	Mon, Feb 11, 2013	6.21	6.25	6.08	6.14
4746	AMEX	KEM	Fri, Feb 8, 2013	6.30	6.34	6.14	6.25
4745	AMEX	KEM	Thu, Feb 7, 2013	6.04	6.38	5.99	6.29
4744	AMEX	KEM	Wed, Feb 6, 2013	6.09	6.22	6.01	6.07
4743	AMEX	KEM	Tue, Feb 5, 2013	5.84	6.18	5.81	6.12
4742	AMEX	KEM	Mon, Feb 4, 2013	5.57	5.87	5.56	5.78
4741	AMEX	KEM	Fri, Feb 1, 2013	5.86	5.99	5.55	5.62
4740	AMEX	KEM	Thu, Jan 31, 2013	5.49	6.06	5.48	5.76
4739	AMEX	KEM	Wed, Jan 30, 2013	5.35	5.44	5.10	5.21
4738	AMEX	KEM	Tue, Jan 29, 2013	5.23	5.43	5.12	5.34
4737	AMEX	KEM	Mon, Jan 28, 2013	5.06	5.30	5.03	5.23
4736	AMEX	KEM	Fri, Jan 25, 2013	5.01	5.10	4.96	5.03
4735	AMEX	KEM	Thu, Jan 24, 2013	5.04	5.11	4.92	5.00
4734	AMEX	KEM	Wed, Jan 23, 2013	5.00	5.09	4.93	5.04
4733	AMEX	KEM	Tue, Jan 22, 2013	4.94	5.09	4.94	5.02
4732	AMEX	KEM	Fri, Jan 18, 2013	5.04	5.05	4.87	4.95
4731	AMEX	KEM	Thu, Jan 17, 2013	5.00	5.13	4.97	5.03
4730	AMEX	KEM	Wed, Jan 16, 2013	4.96	4.97	4.92	4.94
4729	AMEX	KEM	Tue, Jan 15, 2013	5.00	5.01	4.93	5.00
4728	AMEX	KEM	Mon, Jan 14, 2013	5.11	5.15	4.92	5.01
4727	AMEX	KEM	Fri, Jan 11, 2013	5.05	5.09	4.97	5.09
4726	AMEX	KEM	Thu, Jan 10, 2013	5.03	5.07	4.92	5.03
4725	AMEX	KEM	Wed, Jan 9, 2013	5.12	5.13	4.96	4.99
4724	AMEX	KEM	Tue, Jan 8, 2013	5.00	5.10	5.00	5.09
4723	AMEX	KEM	Mon, Jan 7, 2013	5.21	5.21	4.97	5.03
4722	AMEX	KEM	Fri, Jan 4, 2013	5.23	5.37	5.21	5.27
4721	AMEX	KEM	Thu, Jan 3, 2013	5.38	5.40	5.09	5.18
4720	AMEX	KEM	Wed, Jan 2, 2013	5.23	5.44	5.21	5.38
4719	AMEX	KEM	Mon, Dec 31, 2012	4.89	5.03	4.86	5.03
4718	AMEX	KEM	Fri, Dec 28, 2012	4.96	5.05	4.90	4.92
4717	AMEX	KEM	Thu, Dec 27, 2012	5.07	5.13	4.85	5.01
4716	AMEX	KEM	Wed, Dec 26, 2012	5.22	5.25	5.00	5.07
4715	AMEX	KEM	Mon, Dec 24, 2012	4.99	5.29	4.97	5.20
4714	AMEX	KEM	Fri, Dec 21, 2012	4.85	5.00	4.73	4.98
4713	AMEX	KEM	Thu, Dec 20, 2012	4.70	4.92	4.61	4.91
4712	AMEX	KEM	Wed, Dec 19, 2012	4.75	4.75	4.63	4.71
4711	AMEX	KEM	Tue, Dec 18, 2012	4.55	4.75	4.52	4.75
4710	AMEX	KEM	Mon, Dec 17, 2012	4.42	4.55	4.31	4.55
4709	AMEX	KEM	Fri, Dec 14, 2012	4.32	4.49	4.32	4.40
4708	AMEX	KEM	Thu, Dec 13, 2012	4.45	4.48	4.27	4.35
4707	AMEX	KEM	Wed, Dec 12, 2012	4.68	4.68	4.44	4.45
4706	AMEX	KEM	Tue, Dec 11, 2012	4.38	4.65	4.35	4.65
4705	AMEX	KEM	Mon, Dec 10, 2012	4.28	4.35	4.24	4.35
4704	AMEX	KEM	Fri, Dec 7, 2012	4.32	4.32	4.20	4.28
4703	AMEX	KEM	Thu, Dec 6, 2012	4.33	4.36	4.22	4.28
4702	AMEX	KEM	Wed, Dec 5, 2012	4.23	4.35	4.20	4.33
4701	AMEX	KEM	Tue, Dec 4, 2012	4.33	4.36	4.18	4.22
4700	AMEX	KEM	Mon, Dec 3, 2012	4.41	4.42	4.28	4.32
4699	AMEX	KEM	Fri, Nov 30, 2012	4.36	4.46	4.29	4.42
4698	AMEX	KEM	Thu, Nov 29, 2012	4.09	4.37	4.09	4.33
4697	AMEX	KEM	Wed, Nov 28, 2012	3.96	4.11	3.94	4.05
4696	AMEX	KEM	Tue, Nov 27, 2012	4.10	4.15	3.99	4.00
4695	AMEX	KEM	Mon, Nov 26, 2012	4.38	4.38	4.04	4.10
4694	AMEX	KEM	Fri, Nov 23, 2012	4.06	4.13	3.96	4.09
4693	AMEX	KEM	Wed, Nov 21, 2012	3.88	3.97	3.85	3.97
4692	AMEX	KEM	Tue, Nov 20, 2012	3.85	3.91	3.85	3.89
4691	AMEX	KEM	Mon, Nov 19, 2012	3.80	3.87	3.77	3.87
4690	AMEX	KEM	Fri, Nov 16, 2012	3.79	3.90	3.69	3.75
4689	AMEX	KEM	Thu, Nov 15, 2012	3.98	4.04	3.92	3.94
4688	AMEX	KEM	Wed, Nov 14, 2012	4.24	4.28	3.84	3.98
4687	AMEX	KEM	Tue, Nov 13, 2012	4.27	4.33	4.21	4.21
4686	AMEX	KEM	Mon, Nov 12, 2012	4.44	4.48	4.27	4.31
4685	AMEX	KEM	Fri, Nov 9, 2012	4.35	4.50	4.30	4.43
4684	AMEX	KEM	Thu, Nov 8, 2012	4.50	4.53	4.45	4.45
4683	AMEX	KEM	Wed, Nov 7, 2012	4.56	4.61	4.41	4.51
4682	AMEX	KEM	Tue, Nov 6, 2012	4.67	4.74	4.61	4.65
4681	AMEX	KEM	Mon, Nov 5, 2012	4.64	4.73	4.55	4.64
4680	AMEX	KEM	Fri, Nov 2, 2012	4.69	4.70	4.59	4.65
4679	AMEX	KEM	Thu, Nov 1, 2012	4.56	4.70	4.51	4.68
4678	AMEX	KEM	Wed, Oct 31, 2012	4.60	4.63	4.48	4.54
4677	AMEX	KEM	Fri, Oct 26, 2012	4.49	4.62	4.49	4.61
4676	AMEX	KEM	Thu, Oct 25, 2012	4.57	4.58	4.45	4.51
4675	AMEX	KEM	Wed, Oct 24, 2012	4.54	4.56	4.45	4.52
4674	AMEX	KEM	Tue, Oct 23, 2012	4.37	4.54	4.34	4.50
4673	AMEX	KEM	Mon, Oct 22, 2012	4.38	4.45	4.38	4.43
4672	AMEX	KEM	Fri, Oct 19, 2012	4.55	4.57	4.33	4.39
4671	AMEX	KEM	Thu, Oct 18, 2012	4.73	4.73	4.57	4.61
4670	AMEX	KEM	Wed, Oct 17, 2012	4.75	4.75	4.64	4.73
4669	AMEX	KEM	Tue, Oct 16, 2012	4.75	4.77	4.68	4.75
4668	AMEX	KEM	Mon, Oct 15, 2012	4.72	4.73	4.63	4.72
4667	AMEX	KEM	Fri, Oct 12, 2012	4.70	4.76	4.66	4.69
4666	AMEX	KEM	Thu, Oct 11, 2012	4.63	4.74	4.63	4.71
4665	AMEX	KEM	Wed, Oct 10, 2012	4.61	4.61	4.54	4.58
4664	AMEX	KEM	Tue, Oct 9, 2012	4.68	4.69	4.56	4.59
4663	AMEX	KEM	Mon, Oct 8, 2012	4.63	4.74	4.60	4.68
4662	AMEX	KEM	Fri, Oct 5, 2012	4.56	4.76	4.46	4.68
4661	AMEX	KEM	Thu, Oct 4, 2012	4.49	4.55	4.42	4.54
4660	AMEX	KEM	Wed, Oct 3, 2012	4.48	4.52	4.43	4.46
4659	AMEX	KEM	Tue, Oct 2, 2012	4.52	4.55	4.42	4.48
4658	AMEX	KEM	Mon, Oct 1, 2012	4.40	4.54	4.40	4.47
4657	AMEX	KEM	Fri, Sep 28, 2012	4.50	4.52	4.40	4.40
4656	AMEX	KEM	Thu, Sep 27, 2012	4.50	4.56	4.42	4.55
4655	AMEX	KEM	Wed, Sep 26, 2012	4.34	4.52	4.22	4.47
4654	AMEX	KEM	Tue, Sep 25, 2012	4.51	4.58	4.35	4.36
4653	AMEX	KEM	Mon, Sep 24, 2012	4.55	4.55	4.42	4.50
4652	AMEX	KEM	Fri, Sep 21, 2012	4.56	4.60	4.47	4.54
4651	AMEX	KEM	Thu, Sep 20, 2012	4.49	4.51	4.45	4.47
4650	AMEX	KEM	Wed, Sep 19, 2012	4.56	4.61	4.45	4.53
4649	AMEX	KEM	Tue, Sep 18, 2012	4.59	4.63	4.52	4.57
4648	AMEX	KEM	Mon, Sep 17, 2012	4.52	4.69	4.52	4.59
4647	AMEX	KEM	Fri, Sep 14, 2012	4.53	4.67	4.47	4.55
4646	AMEX	KEM	Thu, Sep 13, 2012	4.48	4.56	4.43	4.51
4645	AMEX	KEM	Wed, Sep 12, 2012	4.51	4.53	4.37	4.42
4644	AMEX	KEM	Tue, Sep 11, 2012	4.52	4.54	4.36	4.50
4643	AMEX	KEM	Mon, Sep 10, 2012	4.62	4.71	4.47	4.50
4642	AMEX	KEM	Fri, Sep 7, 2012	4.66	4.72	4.58	4.60
4641	AMEX	KEM	Thu, Sep 6, 2012	4.61	4.72	4.57	4.65
4640	AMEX	KEM	Wed, Sep 5, 2012	4.52	4.65	4.51	4.58
4639	AMEX	KEM	Tue, Sep 4, 2012	4.68	4.78	4.45	4.50
4638	AMEX	KEM	Fri, Aug 31, 2012	4.55	4.67	4.46	4.66
4637	AMEX	KEM	Thu, Aug 30, 2012	4.55	4.60	4.42	4.49
4636	AMEX	KEM	Wed, Aug 29, 2012	4.55	4.64	4.51	4.59
4635	AMEX	KEM	Tue, Aug 28, 2012	4.54	4.61	4.45	4.55
4634	AMEX	KEM	Mon, Aug 27, 2012	4.65	4.67	4.52	4.56
4633	AMEX	KEM	Fri, Aug 24, 2012	4.61	4.72	4.60	4.63
4632	AMEX	KEM	Thu, Aug 23, 2012	4.62	4.81	4.62	4.64
4631	AMEX	KEM	Wed, Aug 22, 2012	4.70	4.73	4.54	4.65
4630	AMEX	KEM	Tue, Aug 21, 2012	4.63	4.75	4.62	4.70
4629	AMEX	KEM	Mon, Aug 20, 2012	4.65	4.69	4.57	4.60
4628	AMEX	KEM	Fri, Aug 17, 2012	4.65	4.68	4.60	4.66
4627	AMEX	KEM	Thu, Aug 16, 2012	4.55	4.68	4.55	4.62
4626	AMEX	KEM	Wed, Aug 15, 2012	4.53	4.62	4.51	4.56
4625	AMEX	KEM	Tue, Aug 14, 2012	4.65	4.69	4.50	4.54
4624	AMEX	KEM	Mon, Aug 13, 2012	4.69	4.72	4.53	4.59
4623	AMEX	KEM	Fri, Aug 10, 2012	4.70	4.83	4.62	4.70
4622	AMEX	KEM	Thu, Aug 9, 2012	4.78	4.84	4.71	4.72
4621	AMEX	KEM	Wed, Aug 8, 2012	4.85	4.91	4.73	4.81
4620	AMEX	KEM	Tue, Aug 7, 2012	4.62	4.93	4.58	4.89
4619	AMEX	KEM	Mon, Aug 6, 2012	4.55	4.63	4.52	4.58
4618	AMEX	KEM	Fri, Aug 3, 2012	4.62	4.66	4.49	4.53
4617	AMEX	KEM	Thu, Aug 2, 2012	4.52	4.73	4.40	4.50
4616	AMEX	KEM	Wed, Aug 1, 2012	4.87	4.91	4.55	4.56
4615	AMEX	KEM	Tue, Jul 31, 2012	4.72	4.93	4.70	4.83
4614	AMEX	KEM	Mon, Jul 30, 2012	4.89	4.97	4.65	4.73
4613	AMEX	KEM	Fri, Jul 27, 2012	4.72	4.95	4.69	4.90
4612	AMEX	KEM	Thu, Jul 26, 2012	5.11	5.14	4.52	4.69
4611	AMEX	KEM	Wed, Jul 25, 2012	5.05	5.12	4.88	5.01
4610	AMEX	KEM	Tue, Jul 24, 2012	5.15	5.20	4.96	5.01
4609	AMEX	KEM	Mon, Jul 23, 2012	5.16	5.22	5.08	5.18
4608	AMEX	KEM	Fri, Jul 20, 2012	5.28	5.44	5.26	5.30
4607	AMEX	KEM	Thu, Jul 19, 2012	5.49	5.54	5.33	5.36
4606	AMEX	KEM	Wed, Jul 18, 2012	5.32	5.49	5.31	5.44
4605	AMEX	KEM	Tue, Jul 17, 2012	5.30	5.40	5.21	5.32
4604	AMEX	KEM	Mon, Jul 16, 2012	5.28	5.40	5.19	5.25
4603	AMEX	KEM	Fri, Jul 13, 2012	5.34	5.45	5.25	5.34
4602	AMEX	KEM	Thu, Jul 12, 2012	5.40	5.50	5.30	5.33
4601	AMEX	KEM	Wed, Jul 11, 2012	5.53	5.59	5.41	5.47
4600	AMEX	KEM	Tue, Jul 10, 2012	5.77	5.86	5.49	5.50
4599	AMEX	KEM	Mon, Jul 9, 2012	6.05	6.06	5.69	5.73
4598	AMEX	KEM	Fri, Jul 6, 2012	6.14	6.19	5.99	6.08
4597	AMEX	KEM	Thu, Jul 5, 2012	6.17	6.33	6.12	6.21
4596	AMEX	KEM	Tue, Jul 3, 2012	6.12	6.26	6.10	6.26
4595	AMEX	KEM	Mon, Jul 2, 2012	6.06	6.21	5.96	6.11
4594	AMEX	KEM	Fri, Jun 29, 2012	5.83	6.02	5.70	6.01
4593	AMEX	KEM	Thu, Jun 28, 2012	5.50	5.65	5.45	5.65
4592	AMEX	KEM	Wed, Jun 27, 2012	5.57	5.71	5.51	5.57
4591	AMEX	KEM	Tue, Jun 26, 2012	5.52	5.57	5.50	5.54
4590	AMEX	KEM	Mon, Jun 25, 2012	5.69	5.80	5.50	5.53
4589	AMEX	KEM	Fri, Jun 22, 2012	5.71	5.83	5.67	5.83
4588	AMEX	KEM	Thu, Jun 21, 2012	6.23	6.29	5.63	5.68
4587	AMEX	KEM	Wed, Jun 20, 2012	6.04	6.31	5.99	6.25
4586	AMEX	KEM	Tue, Jun 19, 2012	5.90	6.12	5.81	6.02
4585	AMEX	KEM	Mon, Jun 18, 2012	5.76	5.86	5.71	5.84
4584	AMEX	KEM	Fri, Jun 15, 2012	5.53	5.86	5.50	5.85
4583	AMEX	KEM	Thu, Jun 14, 2012	5.55	5.56	5.42	5.51
4582	AMEX	KEM	Wed, Jun 13, 2012	5.61	5.61	5.49	5.52
4581	AMEX	KEM	Tue, Jun 12, 2012	5.62	5.73	5.52	5.64
4580	AMEX	KEM	Mon, Jun 11, 2012	6.11	6.19	5.57	5.58
4579	AMEX	KEM	Fri, Jun 8, 2012	5.93	6.08	5.78	6.01
4578	AMEX	KEM	Thu, Jun 7, 2012	6.15	6.19	5.90	5.98
4577	AMEX	KEM	Wed, Jun 6, 2012	5.81	6.05	5.75	6.04
4576	AMEX	KEM	Tue, Jun 5, 2012	5.51	5.74	5.51	5.74
4575	AMEX	KEM	Mon, Jun 4, 2012	5.61	5.64	5.30	5.52
4574	AMEX	KEM	Fri, Jun 1, 2012	5.63	5.69	5.53	5.55
4573	AMEX	KEM	Thu, May 31, 2012	5.55	5.75	5.49	5.75
4572	AMEX	KEM	Wed, May 30, 2012	5.64	5.71	5.55	5.57
4571	AMEX	KEM	Tue, May 29, 2012	5.62	5.77	5.62	5.74
4570	AMEX	KEM	Fri, May 25, 2012	5.49	5.60	5.45	5.58
4569	AMEX	KEM	Thu, May 24, 2012	5.55	5.60	5.35	5.46
4568	AMEX	KEM	Wed, May 23, 2012	5.40	5.57	5.40	5.52
4567	AMEX	KEM	Tue, May 22, 2012	5.73	5.73	5.40	5.49
4566	AMEX	KEM	Mon, May 21, 2012	5.55	5.79	5.42	5.74
4565	AMEX	KEM	Fri, May 18, 2012	5.67	5.73	5.43	5.55
4564	AMEX	KEM	Thu, May 17, 2012	5.77	5.87	5.61	5.63
4563	AMEX	KEM	Wed, May 16, 2012	5.59	5.82	5.54	5.77
4562	AMEX	KEM	Tue, May 15, 2012	5.40	5.84	5.40	5.60
4561	AMEX	KEM	Mon, May 14, 2012	5.91	5.95	5.33	5.38
4560	AMEX	KEM	Fri, May 11, 2012	6.99	7.15	5.87	6.06
4559	AMEX	KEM	Thu, May 10, 2012	7.80	7.92	7.38	7.52
4558	AMEX	KEM	Wed, May 9, 2012	7.65	7.90	7.50	7.82
4557	AMEX	KEM	Tue, May 8, 2012	7.97	8.01	7.62	7.74
4556	AMEX	KEM	Mon, May 7, 2012	8.15	8.22	7.91	8.08
4555	AMEX	KEM	Fri, May 4, 2012	8.36	8.36	8.15	8.22
4554	AMEX	KEM	Thu, May 3, 2012	8.81	8.83	8.36	8.45
4553	AMEX	KEM	Wed, May 2, 2012	8.38	8.85	8.38	8.85
4552	AMEX	KEM	Tue, May 1, 2012	8.50	8.74	8.44	8.46
4551	AMEX	KEM	Mon, Apr 30, 2012	8.57	8.57	8.40	8.51
4550	AMEX	KEM	Fri, Apr 27, 2012	8.37	8.61	8.20	8.61
4549	AMEX	KEM	Thu, Apr 26, 2012	8.31	8.47	8.28	8.34
4548	AMEX	KEM	Wed, Apr 25, 2012	8.43	8.62	8.26	8.30
4547	AMEX	KEM	Tue, Apr 24, 2012	8.36	8.36	8.17	8.32
4546	AMEX	KEM	Mon, Apr 23, 2012	8.28	8.38	8.09	8.35
4545	AMEX	KEM	Fri, Apr 20, 2012	8.89	8.89	8.44	8.44
4544	AMEX	KEM	Thu, Apr 19, 2012	8.98	9.04	8.62	8.72
4543	AMEX	KEM	Wed, Apr 18, 2012	9.06	9.09	8.77	8.95
4542	AMEX	KEM	Tue, Apr 17, 2012	9.17	9.29	9.13	9.20
4541	AMEX	KEM	Mon, Apr 16, 2012	9.02	9.21	8.87	9.10
4540	AMEX	KEM	Fri, Apr 13, 2012	9.07	9.07	8.72	8.94
4539	AMEX	KEM	Thu, Apr 12, 2012	9.02	9.24	8.96	9.15
4538	AMEX	KEM	Wed, Apr 11, 2012	8.87	9.00	8.69	9.00
4537	AMEX	KEM	Tue, Apr 10, 2012	9.13	9.26	8.61	8.71
4536	AMEX	KEM	Mon, Apr 9, 2012	9.13	9.26	9.00	9.14
4535	AMEX	KEM	Thu, Apr 5, 2012	9.33	9.50	9.23	9.41
4534	AMEX	KEM	Wed, Apr 4, 2012	9.43	9.60	9.25	9.41
4533	AMEX	KEM	Tue, Apr 3, 2012	9.59	9.89	9.37	9.63
4532	AMEX	KEM	Mon, Apr 2, 2012	9.30	9.59	9.11	9.58
4531	AMEX	KEM	Fri, Mar 30, 2012	9.28	9.39	9.04	9.36
4530	AMEX	KEM	Thu, Mar 29, 2012	8.95	9.20	8.86	9.16
4529	AMEX	KEM	Wed, Mar 28, 2012	9.28	9.34	8.82	9.09
4528	AMEX	KEM	Tue, Mar 27, 2012	9.40	9.43	9.23	9.23
4527	AMEX	KEM	Mon, Mar 26, 2012	9.24	9.41	9.20	9.37
4526	AMEX	KEM	Fri, Mar 23, 2012	9.12	9.17	8.91	9.06
4525	AMEX	KEM	Thu, Mar 22, 2012	9.23	9.30	9.01	9.05
4524	AMEX	KEM	Wed, Mar 21, 2012	9.52	9.57	9.30	9.30
4523	AMEX	KEM	Tue, Mar 20, 2012	9.40	9.57	9.28	9.47
4522	AMEX	KEM	Mon, Mar 19, 2012	9.34	9.69	9.28	9.47
4521	AMEX	KEM	Fri, Mar 16, 2012	9.52	9.60	9.35	9.35
4520	AMEX	KEM	Thu, Mar 15, 2012	9.31	9.63	9.16	9.50
4519	AMEX	KEM	Wed, Mar 14, 2012	9.38	9.54	9.21	9.30
4518	AMEX	KEM	Tue, Mar 13, 2012	9.49	9.50	9.24	9.42
4517	AMEX	KEM	Mon, Mar 12, 2012	8.88	9.46	8.88	9.35
4516	AMEX	KEM	Fri, Mar 9, 2012	8.84	9.00	8.70	8.82
4515	AMEX	KEM	Thu, Mar 8, 2012	8.74	8.84	8.50	8.82
4514	AMEX	KEM	Wed, Mar 7, 2012	8.36	8.72	8.33	8.61
4513	AMEX	KEM	Tue, Mar 6, 2012	8.63	8.69	8.28	8.31
4512	AMEX	KEM	Mon, Mar 5, 2012	8.94	8.96	8.77	8.79
4511	AMEX	KEM	Fri, Mar 2, 2012	9.05	9.22	8.78	9.00
4510	AMEX	KEM	Thu, Mar 1, 2012	9.09	9.25	8.91	9.06
4509	AMEX	KEM	Wed, Feb 29, 2012	9.20	9.38	8.89	9.01
4508	AMEX	KEM	Tue, Feb 28, 2012	9.61	9.61	9.04	9.16
4507	AMEX	KEM	Mon, Feb 27, 2012	9.54	9.87	9.44	9.61
4506	AMEX	KEM	Fri, Feb 24, 2012	9.97	10.15	9.52	9.69
4505	AMEX	KEM	Thu, Feb 23, 2012	10.08	10.10	9.90	10.06
4504	AMEX	KEM	Wed, Feb 22, 2012	9.77	10.12	9.77	10.02
4503	AMEX	KEM	Tue, Feb 21, 2012	9.78	10.10	9.71	9.86
4502	AMEX	KEM	Fri, Feb 17, 2012	9.97	9.99	9.77	9.79
4501	AMEX	KEM	Thu, Feb 16, 2012	9.78	9.99	9.70	9.95
4500	AMEX	KEM	Wed, Feb 15, 2012	10.03	10.06	9.78	9.82
4499	AMEX	KEM	Tue, Feb 14, 2012	9.87	9.98	9.72	9.98
4498	AMEX	KEM	Mon, Feb 13, 2012	9.84	9.93	9.73	9.91
4497	AMEX	KEM	Fri, Feb 10, 2012	9.79	9.82	9.55	9.69
4496	AMEX	KEM	Thu, Feb 9, 2012	9.94	10.13	9.77	9.96
4495	AMEX	KEM	Wed, Feb 8, 2012	9.87	10.00	9.67	9.89
4494	AMEX	KEM	Tue, Feb 7, 2012	9.50	9.94	9.34	9.87
4493	AMEX	KEM	Mon, Feb 6, 2012	9.90	9.98	9.51	9.51
4492	AMEX	KEM	Fri, Feb 3, 2012	9.78	10.16	9.70	10.00
4491	AMEX	KEM	Thu, Feb 2, 2012	9.01	9.55	7.86	9.54
4490	AMEX	KEM	Wed, Feb 1, 2012	9.23	9.60	9.21	9.42
4489	AMEX	KEM	Tue, Jan 31, 2012	9.59	9.62	9.15	9.19
4488	AMEX	KEM	Mon, Jan 30, 2012	9.55	9.56	9.41	9.52
4487	AMEX	KEM	Fri, Jan 27, 2012	9.50	9.68	9.40	9.67
4486	AMEX	KEM	Thu, Jan 26, 2012	9.60	9.60	9.25	9.58
4485	AMEX	KEM	Wed, Jan 25, 2012	9.55	9.67	9.35	9.56
4484	AMEX	KEM	Tue, Jan 24, 2012	9.35	9.64	9.02	9.53
4483	AMEX	KEM	Mon, Jan 23, 2012	9.49	9.49	9.31	9.44
4482	AMEX	KEM	Fri, Jan 20, 2012	9.14	9.56	9.12	9.50
4481	AMEX	KEM	Thu, Jan 19, 2012	8.86	9.29	8.66	9.19
4480	AMEX	KEM	Wed, Jan 18, 2012	7.96	8.85	7.89	8.81
4479	AMEX	KEM	Tue, Jan 17, 2012	7.24	7.95	7.24	7.95
4478	AMEX	KEM	Fri, Jan 13, 2012	7.52	7.63	7.37	7.39
4477	AMEX	KEM	Thu, Jan 12, 2012	7.63	7.70	7.56	7.65
4476	AMEX	KEM	Wed, Jan 11, 2012	7.39	7.61	7.35	7.57
4475	AMEX	KEM	Tue, Jan 10, 2012	7.70	7.84	7.36	7.43
4474	AMEX	KEM	Mon, Jan 9, 2012	7.37	7.67	7.37	7.54
4473	AMEX	KEM	Fri, Jan 6, 2012	7.24	7.40	7.15	7.30
4472	AMEX	KEM	Thu, Jan 5, 2012	6.92	7.30	6.87	7.20
4471	AMEX	KEM	Wed, Jan 4, 2012	7.25	7.30	6.97	6.97
4470	AMEX	KEM	Tue, Jan 3, 2012	7.29	7.50	7.20	7.28
4469	AMEX	KEM	Fri, Dec 30, 2011	6.99	7.25	6.99	7.05
4468	AMEX	KEM	Thu, Dec 29, 2011	7.03	7.15	7.00	7.00
4467	AMEX	KEM	Wed, Dec 28, 2011	7.23	7.42	6.91	7.00
4466	AMEX	KEM	Tue, Dec 27, 2011	7.05	7.30	7.05	7.26
4465	AMEX	KEM	Fri, Dec 23, 2011	6.98	7.11	6.88	7.04
4464	AMEX	KEM	Thu, Dec 22, 2011	6.71	7.12	6.71	6.90
4463	AMEX	KEM	Wed, Dec 21, 2011	6.84	6.88	6.61	6.66
4462	AMEX	KEM	Tue, Dec 20, 2011	6.79	6.94	6.69	6.91
4461	AMEX	KEM	Mon, Dec 19, 2011	6.81	7.02	6.50	6.52
4460	AMEX	KEM	Fri, Dec 16, 2011	7.03	7.29	6.71	6.75
4459	AMEX	KEM	Thu, Dec 15, 2011	7.15	7.19	6.95	7.00
4458	AMEX	KEM	Wed, Dec 14, 2011	7.20	7.28	6.98	6.98
4457	AMEX	KEM	Tue, Dec 13, 2011	7.75	7.78	7.21	7.28
4456	AMEX	KEM	Mon, Dec 12, 2011	7.54	7.70	7.46	7.69
4455	AMEX	KEM	Fri, Dec 9, 2011	7.90	7.90	7.65	7.70
4454	AMEX	KEM	Thu, Dec 8, 2011	8.22	8.30	7.85	7.86
4453	AMEX	KEM	Wed, Dec 7, 2011	8.30	8.40	8.10	8.33
4452	AMEX	KEM	Tue, Dec 6, 2011	8.55	8.61	8.27	8.37
4451	AMEX	KEM	Mon, Dec 5, 2011	8.61	8.70	8.47	8.57
4450	AMEX	KEM	Fri, Dec 2, 2011	8.53	8.78	8.35	8.40
4449	AMEX	KEM	Thu, Dec 1, 2011	8.22	8.56	8.17	8.43
4448	AMEX	KEM	Wed, Nov 30, 2011	8.04	8.29	7.91	8.28
4447	AMEX	KEM	Tue, Nov 29, 2011	8.00	8.00	7.50	7.58
4446	AMEX	KEM	Mon, Nov 28, 2011	8.02	8.12	7.87	7.98
4445	AMEX	KEM	Fri, Nov 25, 2011	7.74	7.93	7.47	7.51
4444	AMEX	KEM	Wed, Nov 23, 2011	8.12	8.24	7.80	7.80
4443	AMEX	KEM	Tue, Nov 22, 2011	8.37	8.48	8.14	8.26
4442	AMEX	KEM	Mon, Nov 21, 2011	8.63	8.63	8.34	8.40
4441	AMEX	KEM	Fri, Nov 18, 2011	9.01	9.09	8.87	8.88
4440	AMEX	KEM	Thu, Nov 17, 2011	10.23	10.33	8.58	9.00
4439	AMEX	KEM	Wed, Nov 16, 2011	10.32	10.85	10.23	10.35
4438	AMEX	KEM	Tue, Nov 15, 2011	10.09	10.58	10.03	10.47
4437	AMEX	KEM	Mon, Nov 14, 2011	10.19	10.26	10.05	10.16
4436	AMEX	KEM	Fri, Nov 11, 2011	9.88	10.38	9.83	10.27
4435	AMEX	KEM	Thu, Nov 10, 2011	9.59	9.85	9.50	9.74
4434	AMEX	KEM	Wed, Nov 9, 2011	9.48	9.59	9.26	9.37
4433	AMEX	KEM	Tue, Nov 8, 2011	9.44	9.95	9.10	9.85
4432	AMEX	KEM	Mon, Nov 7, 2011	9.39	9.59	9.05	9.40
4431	AMEX	KEM	Fri, Nov 4, 2011	9.32	9.46	9.17	9.44
4430	AMEX	KEM	Thu, Nov 3, 2011	9.09	9.51	8.76	9.47
4429	AMEX	KEM	Wed, Nov 2, 2011	8.83	9.19	8.80	9.00
4428	AMEX	KEM	Tue, Nov 1, 2011	8.78	8.99	8.56	8.69
4427	AMEX	KEM	Mon, Oct 31, 2011	9.29	9.53	9.05	9.22
4426	AMEX	KEM	Fri, Oct 28, 2011	9.37	9.97	9.15	9.61
4425	AMEX	KEM	Thu, Oct 27, 2011	8.94	10.06	8.86	9.90
4424	AMEX	KEM	Wed, Oct 26, 2011	8.93	8.94	8.58	8.70
4423	AMEX	KEM	Tue, Oct 25, 2011	8.80	8.92	8.52	8.67
4422	AMEX	KEM	Mon, Oct 24, 2011	7.80	9.05	7.78	8.95
4421	AMEX	KEM	Fri, Oct 21, 2011	7.77	7.96	7.64	7.77
4420	AMEX	KEM	Thu, Oct 20, 2011	7.73	7.81	7.32	7.57
4419	AMEX	KEM	Wed, Oct 19, 2011	8.24	8.38	7.68	7.72
4418	AMEX	KEM	Tue, Oct 18, 2011	8.09	8.41	7.75	8.25
4417	AMEX	KEM	Mon, Oct 17, 2011	8.35	8.40	8.03	8.11
4416	AMEX	KEM	Fri, Oct 14, 2011	8.30	8.45	8.14	8.36
4415	AMEX	KEM	Thu, Oct 13, 2011	7.87	8.09	7.68	8.06
4414	AMEX	KEM	Wed, Oct 12, 2011	7.75	8.21	7.70	7.92
4413	AMEX	KEM	Tue, Oct 11, 2011	7.39	7.71	7.25	7.60
4412	AMEX	KEM	Mon, Oct 10, 2011	7.60	7.60	7.22	7.44
4411	AMEX	KEM	Fri, Oct 7, 2011	7.91	7.92	7.22	7.29
4410	AMEX	KEM	Thu, Oct 6, 2011	7.38	7.92	7.37	7.91
4409	AMEX	KEM	Wed, Oct 5, 2011	7.15	7.48	6.91	7.35
4408	AMEX	KEM	Tue, Oct 4, 2011	6.40	7.20	6.40	7.10
4407	AMEX	KEM	Mon, Oct 3, 2011	7.13	7.15	6.47	6.49
4406	AMEX	KEM	Fri, Sep 30, 2011	7.35	7.61	7.14	7.15
4405	AMEX	KEM	Thu, Sep 29, 2011	7.72	7.83	7.26	7.49
4404	AMEX	KEM	Wed, Sep 28, 2011	7.93	7.98	7.50	7.50
4403	AMEX	KEM	Tue, Sep 27, 2011	8.02	8.24	7.84	7.92
4402	AMEX	KEM	Mon, Sep 26, 2011	7.87	7.98	7.42	7.80
4401	AMEX	KEM	Fri, Sep 23, 2011	7.74	7.93	7.67	7.75
4400	AMEX	KEM	Thu, Sep 22, 2011	7.35	8.03	7.35	7.78
4399	AMEX	KEM	Wed, Sep 21, 2011	8.34	8.45	7.82	7.84
4398	AMEX	KEM	Tue, Sep 20, 2011	8.81	8.87	8.34	8.35
4397	AMEX	KEM	Mon, Sep 19, 2011	8.51	8.86	8.34	8.74
4396	AMEX	KEM	Fri, Sep 16, 2011	8.86	8.86	8.51	8.68
4395	AMEX	KEM	Thu, Sep 15, 2011	8.70	8.84	8.53	8.76
4394	AMEX	KEM	Wed, Sep 14, 2011	8.58	8.77	8.27	8.58
4393	AMEX	KEM	Tue, Sep 13, 2011	8.14	8.54	8.10	8.51
4392	AMEX	KEM	Mon, Sep 12, 2011	7.56	8.13	7.53	8.11
4391	AMEX	KEM	Fri, Sep 9, 2011	7.95	8.07	7.59	7.71
4390	AMEX	KEM	Thu, Sep 8, 2011	8.44	8.62	7.95	8.07
4389	AMEX	KEM	Wed, Sep 7, 2011	8.10	8.58	8.10	8.51
4388	AMEX	KEM	Tue, Sep 6, 2011	8.04	8.06	7.72	7.89
4387	AMEX	KEM	Fri, Sep 2, 2011	8.68	8.78	8.27	8.33
4386	AMEX	KEM	Thu, Sep 1, 2011	9.14	9.26	8.71	8.77
4385	AMEX	KEM	Wed, Aug 31, 2011	9.42	9.49	9.00	9.22
4384	AMEX	KEM	Tue, Aug 30, 2011	9.45	9.48	9.11	9.27
4383	AMEX	KEM	Mon, Aug 29, 2011	9.04	9.61	8.97	9.53
4382	AMEX	KEM	Fri, Aug 26, 2011	8.34	8.85	8.10	8.84
4381	AMEX	KEM	Thu, Aug 25, 2011	8.80	8.90	8.25	8.52
4380	AMEX	KEM	Wed, Aug 24, 2011	8.50	8.78	8.33	8.72
4379	AMEX	KEM	Tue, Aug 23, 2011	8.00	8.46	7.84	8.40
4378	AMEX	KEM	Mon, Aug 22, 2011	8.50	8.50	7.93	8.00
4377	AMEX	KEM	Fri, Aug 19, 2011	8.43	8.69	8.16	8.18
4376	AMEX	KEM	Thu, Aug 18, 2011	9.56	9.56	8.49	8.57
4375	AMEX	KEM	Wed, Aug 17, 2011	9.96	10.13	9.67	9.75
4374	AMEX	KEM	Tue, Aug 16, 2011	10.17	10.19	9.66	9.88
4373	AMEX	KEM	Mon, Aug 15, 2011	9.96	10.26	9.96	10.24
4372	AMEX	KEM	Fri, Aug 12, 2011	10.06	10.22	9.77	9.98
4371	AMEX	KEM	Thu, Aug 11, 2011	9.60	10.21	9.60	10.00
4370	AMEX	KEM	Wed, Aug 10, 2011	9.88	10.03	9.31	9.56
4369	AMEX	KEM	Tue, Aug 9, 2011	9.09	10.22	8.96	10.16
4368	AMEX	KEM	Mon, Aug 8, 2011	9.74	10.17	8.60	8.84
4367	AMEX	KEM	Fri, Aug 5, 2011	10.59	10.69	9.76	10.36
4366	AMEX	KEM	Thu, Aug 4, 2011	11.41	11.45	10.60	10.62
4365	AMEX	KEM	Wed, Aug 3, 2011	11.82	11.86	11.15	11.64
4364	AMEX	KEM	Tue, Aug 2, 2011	12.28	12.28	11.76	11.76
4363	AMEX	KEM	Mon, Aug 1, 2011	12.59	12.62	11.75	12.25
4362	AMEX	KEM	Fri, Jul 29, 2011	12.11	12.55	11.78	12.20
4361	AMEX	KEM	Thu, Jul 28, 2011	12.62	12.64	12.22	12.30
4360	AMEX	KEM	Wed, Jul 27, 2011	12.40	13.10	12.39	12.65
4359	AMEX	KEM	Tue, Jul 26, 2011	12.33	12.33	11.52	11.60
4358	AMEX	KEM	Mon, Jul 25, 2011	12.53	12.73	12.34	12.38
4357	AMEX	KEM	Fri, Jul 22, 2011	13.11	13.14	12.65	12.78
4356	AMEX	KEM	Thu, Jul 21, 2011	13.35	13.42	13.02	13.09
4355	AMEX	KEM	Wed, Jul 20, 2011	13.42	13.50	13.13	13.29
4354	AMEX	KEM	Tue, Jul 19, 2011	12.97	13.40	12.78	13.39
4353	AMEX	KEM	Mon, Jul 18, 2011	13.18	13.23	12.78	12.79
4352	AMEX	KEM	Fri, Jul 15, 2011	13.24	13.34	13.00	13.26
4351	AMEX	KEM	Thu, Jul 14, 2011	14.02	14.02	13.06	13.19
4350	AMEX	KEM	Wed, Jul 13, 2011	14.35	14.54	13.89	13.98
4349	AMEX	KEM	Tue, Jul 12, 2011	14.10	14.43	13.70	14.30
4348	AMEX	KEM	Mon, Jul 11, 2011	14.45	14.55	13.89	14.22
4347	AMEX	KEM	Fri, Jul 8, 2011	14.70	14.86	14.51	14.73
4346	AMEX	KEM	Thu, Jul 7, 2011	14.69	14.92	14.57	14.90
4345	AMEX	KEM	Wed, Jul 6, 2011	14.59	14.67	14.28	14.55
4344	AMEX	KEM	Tue, Jul 5, 2011	14.74	14.86	14.45	14.53
4343	AMEX	KEM	Fri, Jul 1, 2011	14.25	14.81	14.04	14.72
4342	AMEX	KEM	Thu, Jun 30, 2011	14.01	14.30	14.00	14.29
4341	AMEX	KEM	Wed, Jun 29, 2011	14.26	14.33	13.99	14.03
4340	AMEX	KEM	Tue, Jun 28, 2011	13.87	14.27	13.87	14.21
4339	AMEX	KEM	Mon, Jun 27, 2011	13.87	14.14	13.59	13.86
4338	AMEX	KEM	Fri, Jun 24, 2011	14.03	14.44	13.66	13.92
4337	AMEX	KEM	Thu, Jun 23, 2011	13.79	14.07	13.65	14.04
4336	AMEX	KEM	Wed, Jun 22, 2011	13.67	14.17	13.40	14.02
4335	AMEX	KEM	Tue, Jun 21, 2011	13.41	13.79	13.41	13.70
4334	AMEX	KEM	Mon, Jun 20, 2011	13.21	13.44	13.10	13.34
4333	AMEX	KEM	Fri, Jun 17, 2011	13.39	13.45	13.02	13.27
4332	AMEX	KEM	Thu, Jun 16, 2011	13.39	13.45	12.91	13.18
4331	AMEX	KEM	Wed, Jun 15, 2011	13.96	13.96	13.24	13.45
4330	AMEX	KEM	Tue, Jun 14, 2011	13.88	13.98	13.71	13.94
4329	AMEX	KEM	Mon, Jun 13, 2011	13.92	13.97	13.47	13.70
4328	AMEX	KEM	Fri, Jun 10, 2011	13.60	13.99	13.31	13.84
4327	AMEX	KEM	Thu, Jun 9, 2011	13.19	13.80	13.14	13.69
4326	AMEX	KEM	Wed, Jun 8, 2011	13.50	13.56	13.12	13.19
4325	AMEX	KEM	Tue, Jun 7, 2011	13.50	13.90	13.45	13.55
4324	AMEX	KEM	Mon, Jun 6, 2011	13.87	13.90	13.08	13.42
4323	AMEX	KEM	Fri, Jun 3, 2011	14.05	14.34	13.86	13.90
4322	AMEX	KEM	Thu, Jun 2, 2011	14.09	14.47	14.05	14.10
4321	AMEX	KEM	Wed, Jun 1, 2011	14.72	14.84	14.05	14.13
4320	AMEX	KEM	Tue, May 31, 2011	14.84	15.09	14.67	14.72
4319	AMEX	KEM	Fri, May 27, 2011	14.60	14.77	14.52	14.71
4318	AMEX	KEM	Thu, May 26, 2011	14.05	14.70	13.83	14.59
4317	AMEX	KEM	Wed, May 25, 2011	14.05	14.30	13.68	14.04
4316	AMEX	KEM	Tue, May 24, 2011	15.98	16.16	14.97	15.05
4315	AMEX	KEM	Mon, May 23, 2011	15.19	16.00	14.81	15.95
4314	AMEX	KEM	Fri, May 20, 2011	15.93	16.20	15.76	15.90
4313	AMEX	KEM	Thu, May 19, 2011	15.92	16.09	15.70	15.96
4312	AMEX	KEM	Wed, May 18, 2011	15.32	16.02	15.14	15.87
4311	AMEX	KEM	Tue, May 17, 2011	16.01	16.18	15.26	15.41
4310	AMEX	KEM	Mon, May 16, 2011	16.25	16.74	15.82	16.27
4309	AMEX	KEM	Fri, May 13, 2011	16.39	16.55	16.14	16.50
4308	AMEX	KEM	Thu, May 12, 2011	15.09	16.46	15.09	16.45
4307	AMEX	KEM	Wed, May 11, 2011	15.37	15.41	14.86	15.21
4306	AMEX	KEM	Tue, May 10, 2011	15.41	15.50	15.10	15.39
4305	AMEX	KEM	Mon, May 9, 2011	15.39	15.50	15.27	15.36
4304	AMEX	KEM	Fri, May 6, 2011	15.20	15.50	15.18	15.39
4303	AMEX	KEM	Thu, May 5, 2011	15.05	15.50	15.00	15.22
4302	AMEX	KEM	Wed, May 4, 2011	15.28	15.28	14.63	15.21
4301	AMEX	KEM	Tue, May 3, 2011	15.47	15.69	15.20	15.27
4300	AMEX	KEM	Mon, May 2, 2011	15.73	15.83	15.50	15.61
4299	AMEX	KEM	Fri, Apr 29, 2011	15.68	15.79	15.50	15.73
4298	AMEX	KEM	Thu, Apr 28, 2011	16.01	16.01	15.53	15.69
4297	AMEX	KEM	Wed, Apr 27, 2011	15.90	16.00	15.59	16.00
4296	AMEX	KEM	Tue, Apr 26, 2011	14.79	15.95	14.69	15.84
4295	AMEX	KEM	Mon, Apr 25, 2011	14.90	14.90	14.68	14.78
4294	AMEX	KEM	Thu, Apr 21, 2011	14.76	14.87	14.62	14.82
4293	AMEX	KEM	Wed, Apr 20, 2011	14.40	14.80	14.22	14.60
4292	AMEX	KEM	Tue, Apr 19, 2011	14.15	14.45	14.14	14.25
4291	AMEX	KEM	Mon, Apr 18, 2011	14.39	14.39	13.58	14.06
4290	AMEX	KEM	Fri, Apr 15, 2011	14.54	14.70	14.47	14.64
4289	AMEX	KEM	Thu, Apr 14, 2011	14.50	14.60	14.13	14.60
4288	AMEX	KEM	Wed, Apr 13, 2011	14.33	14.67	14.25	14.57
4287	AMEX	KEM	Tue, Apr 12, 2011	14.50	14.65	14.21	14.24
4286	AMEX	KEM	Mon, Apr 11, 2011	15.00	15.00	14.67	14.72
4285	AMEX	KEM	Fri, Apr 8, 2011	14.95	15.06	14.76	14.95
4284	AMEX	KEM	Thu, Apr 7, 2011	14.33	14.90	14.30	14.83
4283	AMEX	KEM	Wed, Apr 6, 2011	14.58	14.71	14.06	14.33
4282	AMEX	KEM	Tue, Apr 5, 2011	14.99	15.08	14.57	14.64
4281	AMEX	KEM	Mon, Apr 4, 2011	15.10	15.10	14.84	15.04
4280	AMEX	KEM	Fri, Apr 1, 2011	14.91	15.06	14.67	15.04
4279	AMEX	KEM	Thu, Mar 31, 2011	14.95	14.98	14.69	14.83
4278	AMEX	KEM	Wed, Mar 30, 2011	14.94	15.00	14.84	14.98
4277	AMEX	KEM	Tue, Mar 29, 2011	14.71	14.96	14.55	14.80
4276	AMEX	KEM	Mon, Mar 28, 2011	14.56	15.00	14.35	14.69
4275	AMEX	KEM	Fri, Mar 25, 2011	13.96	14.60	13.81	14.56
4274	AMEX	KEM	Thu, Mar 24, 2011	13.90	13.99	13.72	13.98
4273	AMEX	KEM	Wed, Mar 23, 2011	13.95	13.99	13.76	13.77
4272	AMEX	KEM	Tue, Mar 22, 2011	13.98	14.03	13.74	13.99
4271	AMEX	KEM	Mon, Mar 21, 2011	14.10	14.10	13.85	13.99
4270	AMEX	KEM	Fri, Mar 18, 2011	14.10	14.10	13.80	13.91
4269	AMEX	KEM	Thu, Mar 17, 2011	13.85	14.14	13.80	13.95
4268	AMEX	KEM	Wed, Mar 16, 2011	13.55	14.00	13.47	13.77
4267	AMEX	KEM	Tue, Mar 15, 2011	13.18	13.80	12.80	13.66
4266	AMEX	KEM	Mon, Mar 14, 2011	12.62	13.57	12.62	13.43
4265	AMEX	KEM	Fri, Mar 11, 2011	13.50	13.54	12.84	13.03
4264	AMEX	KEM	Thu, Mar 10, 2011	14.00	14.02	13.59	13.59
4263	AMEX	KEM	Wed, Mar 9, 2011	14.53	14.60	14.11	14.13
4262	AMEX	KEM	Tue, Mar 8, 2011	14.49	14.84	14.19	14.61
4261	AMEX	KEM	Mon, Mar 7, 2011	15.07	15.07	14.05	14.38
4260	AMEX	KEM	Fri, Mar 4, 2011	14.43	14.97	14.19	14.92
4259	AMEX	KEM	Thu, Mar 3, 2011	13.92	14.71	13.91	14.44
4258	AMEX	KEM	Wed, Mar 2, 2011	13.63	14.04	13.55	13.88
4257	AMEX	KEM	Tue, Mar 1, 2011	14.02	14.07	13.51	13.59
4256	AMEX	KEM	Mon, Feb 28, 2011	13.85	14.13	13.61	13.90
4255	AMEX	KEM	Fri, Feb 25, 2011	12.99	13.58	12.96	13.56
4254	AMEX	KEM	Thu, Feb 24, 2011	13.00	13.21	12.85	12.93
4253	AMEX	KEM	Wed, Feb 23, 2011	13.72	13.77	12.80	12.90
4252	AMEX	KEM	Tue, Feb 22, 2011	14.40	14.40	13.52	13.56
4251	AMEX	KEM	Fri, Feb 18, 2011	14.47	14.70	14.33	14.35
4250	AMEX	KEM	Thu, Feb 17, 2011	14.76	14.81	14.42	14.53
4249	AMEX	KEM	Wed, Feb 16, 2011	14.90	14.98	14.65	14.76
4248	AMEX	KEM	Tue, Feb 15, 2011	15.21	15.21	14.82	14.84
4247	AMEX	KEM	Mon, Feb 14, 2011	15.25	15.36	15.01	15.13
4246	AMEX	KEM	Fri, Feb 11, 2011	15.58	15.58	14.85	14.98
4245	AMEX	KEM	Thu, Feb 10, 2011	15.30	15.56	15.04	15.56
4244	AMEX	KEM	Wed, Feb 9, 2011	15.69	15.70	15.21	15.41
4243	AMEX	KEM	Tue, Feb 8, 2011	15.30	15.68	15.10	15.67
4242	AMEX	KEM	Mon, Feb 7, 2011	15.51	15.81	15.07	15.29
4241	AMEX	KEM	Fri, Feb 4, 2011	14.80	15.18	14.48	15.07
4240	AMEX	KEM	Thu, Feb 3, 2011	17.05	17.05	14.71	14.89
4239	AMEX	KEM	Wed, Feb 2, 2011	16.08	16.51	15.90	16.49
4238	AMEX	KEM	Tue, Feb 1, 2011	15.70	16.10	15.60	16.05
4237	AMEX	KEM	Mon, Jan 31, 2011	14.75	15.64	14.70	15.60
4236	AMEX	KEM	Fri, Jan 28, 2011	15.23	15.23	14.52	14.75
4235	AMEX	KEM	Thu, Jan 27, 2011	15.05	15.31	14.88	15.19
4234	AMEX	KEM	Wed, Jan 26, 2011	14.37	15.06	14.22	14.97
4233	AMEX	KEM	Tue, Jan 25, 2011	14.54	14.65	14.30	14.31
4232	AMEX	KEM	Mon, Jan 24, 2011	14.16	14.55	14.01	14.51
4231	AMEX	KEM	Fri, Jan 21, 2011	14.22	14.55	14.08	14.12
4230	AMEX	KEM	Thu, Jan 20, 2011	14.52	14.64	13.85	14.05
4229	AMEX	KEM	Wed, Jan 19, 2011	14.70	14.84	14.20	14.56
4228	AMEX	KEM	Tue, Jan 18, 2011	15.10	15.15	14.80	14.88
4227	AMEX	KEM	Fri, Jan 14, 2011	14.94	15.11	14.74	15.10
4226	AMEX	KEM	Thu, Jan 13, 2011	15.40	15.45	14.94	15.00
4225	AMEX	KEM	Wed, Jan 12, 2011	15.50	15.52	15.10	15.35
4224	AMEX	KEM	Tue, Jan 11, 2011	15.38	15.52	14.98	15.38
4223	AMEX	KEM	Mon, Jan 10, 2011	15.58	15.58	14.94	15.31
4222	AMEX	KEM	Fri, Jan 7, 2011	15.30	15.30	14.75	15.20
4221	AMEX	KEM	Thu, Jan 6, 2011	15.30	15.59	15.01	15.25
4220	AMEX	KEM	Wed, Jan 5, 2011	15.26	15.37	14.94	15.25
4219	AMEX	KEM	Tue, Jan 4, 2011	15.30	15.60	14.95	15.22
4218	AMEX	KEM	Mon, Jan 3, 2011	14.70	15.10	14.70	15.03
4217	AMEX	KEM	Fri, Dec 31, 2010	14.12	14.60	13.98	14.58
4216	AMEX	KEM	Thu, Dec 30, 2010	13.80	13.88	13.67	13.74
4215	AMEX	KEM	Wed, Dec 29, 2010	13.50	13.85	13.50	13.83
4214	AMEX	KEM	Tue, Dec 28, 2010	13.33	13.59	13.25	13.51
4213	AMEX	KEM	Mon, Dec 27, 2010	13.16	13.84	13.16	13.50
4212	AMEX	KEM	Thu, Dec 23, 2010	13.09	13.16	12.95	12.96
4211	AMEX	KEM	Wed, Dec 22, 2010	12.77	13.16	12.47	13.08
4210	AMEX	KEM	Tue, Dec 21, 2010	12.66	12.89	12.55	12.75
4209	AMEX	KEM	Mon, Dec 20, 2010	12.86	12.94	12.42	12.65
4208	AMEX	KEM	Fri, Dec 17, 2010	12.99	12.99	12.56	12.80
4207	AMEX	KEM	Thu, Dec 16, 2010	12.73	13.20	12.62	12.89
4206	AMEX	KEM	Wed, Dec 15, 2010	11.58	13.10	11.51	12.75
4205	AMEX	KEM	Tue, Dec 14, 2010	12.25	12.33	11.27	11.49
4204	AMEX	KEM	Mon, Dec 13, 2010	12.82	13.10	12.37	12.46
4203	AMEX	KEM	Fri, Dec 10, 2010	13.51	13.60	12.83	12.87
4202	AMEX	KEM	Thu, Dec 9, 2010	13.56	13.89	13.50	13.51
4201	AMEX	KEM	Wed, Dec 8, 2010	13.93	14.05	13.56	13.66
4200	AMEX	KEM	Tue, Dec 7, 2010	14.22	14.29	13.80	13.94
4199	AMEX	KEM	Mon, Dec 6, 2010	13.85	14.29	13.76	14.22
4198	AMEX	KEM	Fri, Dec 3, 2010	14.01	14.50	13.93	13.96
4197	AMEX	KEM	Thu, Dec 2, 2010	14.10	14.10	14.01	14.07
4196	AMEX	KEM	Wed, Dec 1, 2010	14.10	14.27	14.06	14.12
4195	AMEX	KEM	Tue, Nov 30, 2010	14.07	14.19	13.95	14.15
4194	AMEX	KEM	Mon, Nov 29, 2010	13.97	14.18	13.89	14.13
4193	AMEX	KEM	Fri, Nov 26, 2010	14.01	14.08	14.00	14.08
4192	AMEX	KEM	Wed, Nov 24, 2010	14.15	14.15	13.98	14.07
4191	AMEX	KEM	Tue, Nov 23, 2010	14.01	14.24	13.90	14.08
4190	AMEX	KEM	Mon, Nov 22, 2010	14.19	14.30	13.65	14.25
4189	AMEX	KEM	Fri, Nov 19, 2010	14.85	14.85	14.17	14.19
4188	AMEX	KEM	Thu, Nov 18, 2010	14.30	14.84	14.22	14.82
4187	AMEX	KEM	Wed, Nov 17, 2010	14.37	14.47	14.05	14.18
4186	AMEX	KEM	Tue, Nov 16, 2010	14.30	14.60	14.14	14.37
4185	AMEX	KEM	Mon, Nov 15, 2010	14.20	14.44	13.94	14.28
4184	AMEX	KEM	Fri, Nov 12, 2010	13.99	14.06	13.60	13.93
4183	AMEX	KEM	Thu, Nov 11, 2010	13.41	14.45	13.41	14.11
4182	AMEX	KEM	Wed, Nov 10, 2010	13.44	13.71	13.42	13.61
4181	AMEX	KEM	Tue, Nov 9, 2010	14.11	14.11	13.39	13.60
4180	AMEX	KEM	Mon, Nov 8, 2010	12.89	13.90	12.63	13.88
4179	AMEX	KEM	Fri, Nov 5, 2010	4.05	4.34	4.00	4.30
4178	AMEX	KEM	Thu, Nov 4, 2010	4.19	4.20	3.90	4.10
4177	AMEX	KEM	Wed, Nov 3, 2010	3.99	4.20	3.98	4.19
4176	AMEX	KEM	Tue, Nov 2, 2010	3.78	3.99	3.68	3.99
4175	AMEX	KEM	Mon, Nov 1, 2010	3.78	3.94	3.65	3.80
4174	AMEX	KEM	Fri, Oct 29, 2010	3.37	3.83	3.37	3.74
4173	AMEX	KEM	Thu, Oct 28, 2010	3.04	3.40	3.00	3.38
4172	AMEX	KEM	Wed, Oct 27, 2010	2.75	2.90	2.75	2.88
4171	AMEX	KEM	Tue, Oct 26, 2010	2.98	2.98	2.75	2.77
4170	AMEX	KEM	Mon, Oct 25, 2010	2.97	3.02	2.91	2.96
4169	AMEX	KEM	Fri, Oct 22, 2010	3.18	3.18	2.90	2.98
4168	AMEX	KEM	Thu, Oct 21, 2010	3.19	3.20	3.10	3.20
4167	AMEX	KEM	Wed, Oct 20, 2010	3.10	3.20	3.10	3.19
4166	AMEX	KEM	Tue, Oct 19, 2010	3.10	3.19	3.04	3.11
4165	AMEX	KEM	Mon, Oct 18, 2010	3.10	3.19	3.08	3.19
4164	AMEX	KEM	Fri, Oct 15, 2010	3.15	3.15	3.08	3.12
4163	AMEX	KEM	Thu, Oct 14, 2010	3.12	3.14	3.05	3.11
4162	AMEX	KEM	Wed, Oct 13, 2010	3.05	3.12	3.01	3.10
4161	AMEX	KEM	Tue, Oct 12, 2010	3.06	3.14	2.96	3.05
4160	AMEX	KEM	Mon, Oct 11, 2010	3.20	3.24	3.05	3.05
4159	AMEX	KEM	Fri, Oct 8, 2010	3.13	3.21	3.10	3.20
4158	AMEX	KEM	Thu, Oct 7, 2010	3.04	3.17	2.95	3.15
4157	AMEX	KEM	Wed, Oct 6, 2010	3.19	3.20	2.96	3.04
4156	AMEX	KEM	Tue, Oct 5, 2010	3.24	3.29	3.15	3.23
4155	AMEX	KEM	Mon, Oct 4, 2010	3.38	3.38	3.19	3.24
4154	AMEX	KEM	Fri, Oct 1, 2010	3.39	3.39	3.20	3.38
4153	AMEX	KEM	Thu, Sep 30, 2010	3.34	3.36	3.22	3.34
4152	AMEX	KEM	Wed, Sep 29, 2010	3.22	3.30	3.18	3.29
4151	AMEX	KEM	Tue, Sep 28, 2010	3.22	3.22	3.05	3.20
4150	AMEX	KEM	Mon, Sep 27, 2010	3.27	3.32	3.13	3.20
4149	AMEX	KEM	Fri, Sep 24, 2010	3.21	3.32	3.12	3.32
4148	AMEX	KEM	Thu, Sep 23, 2010	3.20	3.21	3.05	3.16
4147	AMEX	KEM	Wed, Sep 22, 2010	3.28	3.35	3.15	3.24
4146	AMEX	KEM	Tue, Sep 21, 2010	3.32	3.37	3.18	3.32
4145	AMEX	KEM	Mon, Sep 20, 2010	3.24	3.39	3.19	3.35
4144	AMEX	KEM	Fri, Sep 17, 2010	3.20	3.26	3.10	3.26
4143	AMEX	KEM	Thu, Sep 16, 2010	3.20	3.25	3.15	3.16
4142	AMEX	KEM	Wed, Sep 15, 2010	3.20	3.28	3.12	3.22
4141	AMEX	KEM	Tue, Sep 14, 2010	3.19	3.30	3.16	3.23
4140	AMEX	KEM	Mon, Sep 13, 2010	3.00	3.20	2.94	3.16
4139	AMEX	KEM	Fri, Sep 10, 2010	3.08	3.08	2.92	2.92
4138	AMEX	KEM	Thu, Sep 9, 2010	3.02	3.05	2.90	3.05
4137	AMEX	KEM	Wed, Sep 8, 2010	2.92	3.01	2.90	2.94
4136	AMEX	KEM	Tue, Sep 7, 2010	2.91	3.00	2.80	2.92
4135	AMEX	KEM	Fri, Sep 3, 2010	3.11	3.11	3.00	3.01
4134	AMEX	KEM	Thu, Sep 2, 2010	2.97	2.99	2.82	2.98
4133	AMEX	KEM	Wed, Sep 1, 2010	2.75	2.98	2.75	2.98
4132	AMEX	KEM	Tue, Aug 31, 2010	2.76	2.78	2.65	2.70
4131	AMEX	KEM	Mon, Aug 30, 2010	2.73	2.78	2.62	2.73
4130	AMEX	KEM	Fri, Aug 27, 2010	2.40	2.80	2.31	2.68
4129	AMEX	KEM	Thu, Aug 26, 2010	2.50	2.65	2.37	2.37
4128	AMEX	KEM	Wed, Aug 25, 2010	2.55	2.63	2.25	2.52
4127	AMEX	KEM	Tue, Aug 24, 2010	2.87	2.87	2.51	2.68
4126	AMEX	KEM	Mon, Aug 23, 2010	3.16	3.16	2.85	2.90
4125	AMEX	KEM	Fri, Aug 20, 2010	3.06	3.18	2.95	3.17
4124	AMEX	KEM	Thu, Aug 19, 2010	3.28	3.28	2.95	3.10
4123	AMEX	KEM	Wed, Aug 18, 2010	3.13	3.30	3.05	3.28
4122	AMEX	KEM	Tue, Aug 17, 2010	3.12	3.38	3.06	3.15
4121	AMEX	KEM	Mon, Aug 16, 2010	3.02	3.35	3.01	3.21
4120	AMEX	KEM	Fri, Aug 13, 2010	3.24	3.33	2.78	3.09
4119	AMEX	KEM	Thu, Aug 12, 2010	3.27	3.29	3.05	3.23
4118	AMEX	KEM	Wed, Aug 11, 2010	3.49	3.53	3.27	3.32
4117	AMEX	KEM	Tue, Aug 10, 2010	3.61	3.75	3.49	3.63
4116	AMEX	KEM	Mon, Aug 9, 2010	3.81	3.90	3.66	3.80
4115	AMEX	KEM	Fri, Aug 6, 2010	3.85	4.00	3.66	3.85
4114	AMEX	KEM	Thu, Aug 5, 2010	3.89	4.00	3.85	3.96
4113	AMEX	KEM	Wed, Aug 4, 2010	3.80	3.99	3.75	3.90
4112	AMEX	KEM	Tue, Aug 3, 2010	3.60	3.79	3.60	3.75
4111	AMEX	KEM	Mon, Aug 2, 2010	3.35	3.60	3.31	3.60
4110	AMEX	KEM	Fri, Jul 30, 2010	3.28	3.30	3.02	3.22
4109	AMEX	KEM	Thu, Jul 29, 2010	3.65	3.65	3.33	3.43
4108	AMEX	KEM	Wed, Jul 28, 2010	3.45	3.59	3.32	3.58
4107	AMEX	KEM	Tue, Jul 27, 2010	3.39	3.47	3.20	3.31
4106	AMEX	KEM	Mon, Jul 26, 2010	3.39	3.44	3.11	3.39
4105	AMEX	KEM	Fri, Jul 23, 2010	3.08	3.33	3.00	3.25
4104	AMEX	KEM	Thu, Jul 22, 2010	3.00	3.04	2.95	3.03
4103	AMEX	KEM	Wed, Jul 21, 2010	3.05	3.05	2.90	2.96
4102	AMEX	KEM	Tue, Jul 20, 2010	2.93	3.02	2.86	2.98
4101	AMEX	KEM	Mon, Jul 19, 2010	2.92	3.00	2.83	2.92
4100	AMEX	KEM	Fri, Jul 16, 2010	2.91	2.95	2.72	2.94
4099	AMEX	KEM	Thu, Jul 15, 2010	2.83	2.90	2.65	2.89
4098	AMEX	KEM	Wed, Jul 14, 2010	2.91	2.91	2.64	2.73
4097	AMEX	KEM	Tue, Jul 13, 2010	2.74	2.80	2.62	2.80
4096	AMEX	KEM	Mon, Jul 12, 2010	2.40	2.64	2.40	2.64
4095	AMEX	KEM	Fri, Jul 9, 2010	2.37	2.43	2.34	2.41
4094	AMEX	KEM	Thu, Jul 8, 2010	2.34	2.42	2.34	2.39
4093	AMEX	KEM	Wed, Jul 7, 2010	2.36	2.40	2.32	2.35
4092	AMEX	KEM	Tue, Jul 6, 2010	2.23	2.45	2.23	2.35
4091	AMEX	KEM	Fri, Jul 2, 2010	2.21	2.33	2.21	2.28
4090	AMEX	KEM	Thu, Jul 1, 2010	2.29	2.37	2.10	2.26
4089	AMEX	KEM	Wed, Jun 30, 2010	2.30	2.40	2.30	2.33
4088	AMEX	KEM	Tue, Jun 29, 2010	2.51	2.51	2.31	2.34
4087	AMEX	KEM	Mon, Jun 28, 2010	2.38	2.48	2.38	2.45
4086	AMEX	KEM	Fri, Jun 25, 2010	2.30	2.43	2.27	2.38
4085	AMEX	KEM	Thu, Jun 24, 2010	2.39	2.39	2.20	2.34
4084	AMEX	KEM	Wed, Jun 23, 2010	2.49	2.49	2.25	2.27
4083	AMEX	KEM	Tue, Jun 22, 2010	2.49	2.50	2.06	2.44
4082	AMEX	KEM	Thu, Jan 8, 2009	0.32	0.32	0.24	0.25
4081	AMEX	KEM	Wed, Jan 7, 2009	0.37	0.40	0.29	0.29
4080	AMEX	KEM	Tue, Jan 6, 2009	0.29	0.36	0.28	0.32
4079	AMEX	KEM	Mon, Jan 5, 2009	0.36	0.36	0.25	0.28
4078	AMEX	KEM	Fri, Jan 2, 2009	0.28	0.46	0.26	0.46
4077	AMEX	KEM	Wed, Dec 31, 2008	0.25	0.29	0.25	0.27
4076	AMEX	KEM	Tue, Dec 30, 2008	0.25	0.28	0.25	0.26
4075	AMEX	KEM	Mon, Dec 29, 2008	0.26	0.27	0.25	0.25
4074	AMEX	KEM	Fri, Dec 26, 2008	0.29	0.29	0.25	0.26
4073	AMEX	KEM	Wed, Dec 24, 2008	0.26	0.29	0.25	0.25
4072	AMEX	KEM	Tue, Dec 23, 2008	0.29	0.30	0.26	0.26
4071	AMEX	KEM	Mon, Dec 22, 2008	0.29	0.29	0.25	0.29
4070	AMEX	KEM	Fri, Dec 19, 2008	0.30	0.31	0.26	0.26
4069	AMEX	KEM	Thu, Dec 18, 2008	0.32	0.32	0.24	0.28
4068	AMEX	KEM	Wed, Dec 17, 2008	0.29	0.31	0.28	0.28
4067	AMEX	KEM	Tue, Dec 16, 2008	0.29	0.32	0.28	0.32
4066	AMEX	KEM	Mon, Dec 15, 2008	0.26	0.30	0.26	0.28
4065	AMEX	KEM	Fri, Dec 12, 2008	0.28	0.30	0.28	0.30
4064	AMEX	KEM	Thu, Dec 11, 2008	0.36	0.36	0.26	0.26
4063	AMEX	KEM	Wed, Dec 10, 2008	0.25	0.35	0.25	0.33
4062	AMEX	KEM	Tue, Dec 9, 2008	0.33	0.38	0.28	0.30
4061	AMEX	KEM	Mon, Dec 8, 2008	0.37	0.38	0.29	0.34
4060	AMEX	KEM	Fri, Dec 5, 2008	0.28	0.35	0.28	0.35
4059	AMEX	KEM	Thu, Dec 4, 2008	0.30	0.31	0.26	0.28
4058	AMEX	KEM	Wed, Dec 3, 2008	0.32	0.33	0.26	0.30
4057	AMEX	KEM	Tue, Dec 2, 2008	0.35	0.36	0.28	0.33
4056	AMEX	KEM	Mon, Dec 1, 2008	0.42	0.42	0.30	0.31
4055	AMEX	KEM	Fri, Nov 28, 2008	0.38	0.43	0.35	0.42
4054	AMEX	KEM	Wed, Nov 26, 2008	0.28	0.38	0.28	0.36
4053	AMEX	KEM	Tue, Nov 25, 2008	0.38	0.38	0.28	0.31
4052	AMEX	KEM	Mon, Nov 24, 2008	0.37	0.38	0.26	0.38
4051	AMEX	KEM	Fri, Nov 21, 2008	0.55	0.55	0.30	0.35
4050	AMEX	KEM	Thu, Nov 20, 2008	0.38	0.39	0.30	0.31
4049	AMEX	KEM	Wed, Nov 19, 2008	0.45	0.45	0.36	0.37
4048	AMEX	KEM	Tue, Nov 18, 2008	0.38	0.44	0.36	0.44
4047	AMEX	KEM	Mon, Nov 17, 2008	0.45	0.45	0.35	0.37
4046	AMEX	KEM	Fri, Nov 14, 2008	0.44	0.60	0.35	0.41
4045	AMEX	KEM	Thu, Nov 13, 2008	0.45	0.51	0.34	0.39
4044	AMEX	KEM	Wed, Nov 12, 2008	0.42	0.45	0.39	0.43
4043	AMEX	KEM	Tue, Nov 11, 2008	0.50	0.50	0.42	0.44
4042	AMEX	KEM	Mon, Nov 10, 2008	0.56	0.60	0.46	0.51
4041	AMEX	KEM	Fri, Nov 7, 2008	0.47	0.60	0.46	0.51
4040	AMEX	KEM	Thu, Nov 6, 2008	0.55	0.60	0.46	0.46
4039	AMEX	KEM	Wed, Nov 5, 2008	0.59	0.59	0.56	0.56
4038	AMEX	KEM	Tue, Nov 4, 2008	0.58	0.62	0.57	0.59
4037	AMEX	KEM	Mon, Nov 3, 2008	0.64	0.64	0.57	0.59
4036	AMEX	KEM	Fri, Oct 31, 2008	0.56	0.66	0.49	0.59
4035	AMEX	KEM	Thu, Oct 30, 2008	0.58	0.79	0.54	0.58
4034	AMEX	KEM	Wed, Oct 29, 2008	0.51	0.59	0.50	0.53
4033	AMEX	KEM	Tue, Oct 28, 2008	0.52	0.52	0.36	0.42
4032	AMEX	KEM	Mon, Oct 27, 2008	0.79	0.79	0.45	0.46
4031	AMEX	KEM	Fri, Oct 24, 2008	1.38	1.38	0.48	0.48
4030	AMEX	KEM	Thu, Oct 23, 2008	0.65	0.72	0.47	0.54
4029	AMEX	KEM	Wed, Oct 22, 2008	0.75	0.75	0.62	0.64
4028	AMEX	KEM	Tue, Oct 21, 2008	0.70	0.75	0.65	0.75
4027	AMEX	KEM	Mon, Oct 20, 2008	0.66	0.80	0.65	0.80
4026	AMEX	KEM	Fri, Oct 17, 2008	0.68	0.89	0.67	0.67
4025	AMEX	KEM	Thu, Oct 16, 2008	0.81	0.84	0.66	0.70
4024	AMEX	KEM	Wed, Oct 15, 2008	1.23	1.25	0.81	0.81
4023	AMEX	KEM	Tue, Oct 14, 2008	1.04	1.28	0.90	0.95
4022	AMEX	KEM	Mon, Oct 13, 2008	0.89	1.00	0.75	0.99
4021	AMEX	KEM	Fri, Oct 10, 2008	0.80	0.93	0.65	0.85
4020	AMEX	KEM	Thu, Oct 9, 2008	1.17	1.17	0.75	0.81
4019	AMEX	KEM	Wed, Oct 8, 2008	1.15	1.15	0.96	0.96
4018	AMEX	KEM	Tue, Oct 7, 2008	1.06	1.11	1.01	1.01
4017	AMEX	KEM	Mon, Oct 6, 2008	1.16	1.16	0.99	1.08
4016	AMEX	KEM	Fri, Oct 3, 2008	1.21	1.27	1.16	1.16
4015	AMEX	KEM	Thu, Oct 2, 2008	1.25	1.28	1.16	1.19
4014	AMEX	KEM	Wed, Oct 1, 2008	1.30	1.50	1.20	1.25
4013	AMEX	KEM	Tue, Sep 30, 2008	1.10	1.40	1.06	1.36
4012	AMEX	KEM	Mon, Sep 29, 2008	1.12	1.20	1.00	1.05
4011	AMEX	KEM	Fri, Sep 26, 2008	1.18	1.18	1.10	1.14
4010	AMEX	KEM	Thu, Sep 25, 2008	1.32	1.32	1.18	1.20
4009	AMEX	KEM	Wed, Sep 24, 2008	1.35	1.37	1.26	1.29
4008	AMEX	KEM	Tue, Sep 23, 2008	1.43	1.46	1.29	1.36
4007	AMEX	KEM	Mon, Sep 22, 2008	1.40	1.50	1.25	1.50
4006	AMEX	KEM	Fri, Sep 19, 2008	1.61	1.70	1.33	1.43
4005	AMEX	KEM	Thu, Sep 18, 2008	1.10	1.32	1.10	1.29
4004	AMEX	KEM	Wed, Sep 17, 2008	1.22	1.28	1.14	1.14
4003	AMEX	KEM	Tue, Sep 16, 2008	1.20	1.24	1.12	1.24
4002	AMEX	KEM	Mon, Sep 15, 2008	1.78	1.78	1.11	1.25
4001	AMEX	KEM	Fri, Sep 12, 2008	1.07	1.09	1.00	1.09
4000	AMEX	KEM	Thu, Sep 11, 2008	1.12	1.19	0.97	1.10
3999	AMEX	KEM	Wed, Sep 10, 2008	1.28	1.28	1.08	1.17
3998	AMEX	KEM	Tue, Sep 9, 2008	1.21	1.28	1.20	1.21
3997	AMEX	KEM	Mon, Sep 8, 2008	1.44	1.46	1.23	1.24
3996	AMEX	KEM	Fri, Sep 5, 2008	1.36	1.39	1.32	1.39
3995	AMEX	KEM	Thu, Sep 4, 2008	1.36	1.42	1.35	1.36
3994	AMEX	KEM	Wed, Sep 3, 2008	1.47	1.53	1.32	1.39
3993	AMEX	KEM	Tue, Sep 2, 2008	1.64	1.66	1.44	1.50
3992	AMEX	KEM	Fri, Aug 29, 2008	1.63	1.69	1.57	1.62
3991	AMEX	KEM	Thu, Aug 28, 2008	1.61	1.67	1.59	1.63
3990	AMEX	KEM	Wed, Aug 27, 2008	1.72	1.72	1.62	1.63
3989	AMEX	KEM	Tue, Aug 26, 2008	1.69	1.75	1.68	1.69
3988	AMEX	KEM	Mon, Aug 25, 2008	1.75	1.80	1.66	1.66
3987	AMEX	KEM	Fri, Aug 22, 2008	1.70	1.77	1.66	1.77
3986	AMEX	KEM	Thu, Aug 21, 2008	1.61	1.69	1.59	1.66
3985	AMEX	KEM	Wed, Aug 20, 2008	1.77	1.77	1.63	1.65
3984	AMEX	KEM	Tue, Aug 19, 2008	1.79	1.80	1.73	1.76
3983	AMEX	KEM	Mon, Aug 18, 2008	1.80	1.85	1.76	1.82
3982	AMEX	KEM	Fri, Aug 15, 2008	1.89	1.89	1.78	1.79
3981	AMEX	KEM	Thu, Aug 14, 2008	1.85	1.88	1.82	1.85
3980	AMEX	KEM	Wed, Aug 13, 2008	1.81	1.88	1.81	1.85
3979	AMEX	KEM	Tue, Aug 12, 2008	1.80	1.93	1.79	1.81
3978	AMEX	KEM	Mon, Aug 11, 2008	1.69	1.90	1.68	1.77
3977	AMEX	KEM	Fri, Aug 8, 2008	1.53	1.69	1.53	1.67
3976	AMEX	KEM	Thu, Aug 7, 2008	1.52	1.59	1.49	1.56
3975	AMEX	KEM	Wed, Aug 6, 2008	1.46	1.51	1.41	1.50
3974	AMEX	KEM	Tue, Aug 5, 2008	1.43	1.48	1.36	1.47
3973	AMEX	KEM	Mon, Aug 4, 2008	1.32	1.44	1.31	1.33
3972	AMEX	KEM	Fri, Aug 1, 2008	1.39	1.45	1.30	1.30
3971	AMEX	KEM	Thu, Jul 31, 2008	1.69	1.73	1.36	1.36
3970	AMEX	KEM	Wed, Jul 30, 2008	2.98	2.98	1.21	1.72
3969	AMEX	KEM	Tue, Jul 29, 2008	3.00	3.05	2.97	3.00
3968	AMEX	KEM	Mon, Jul 28, 2008	3.08	3.14	2.97	2.98
3967	AMEX	KEM	Fri, Jul 25, 2008	3.07	3.13	3.05	3.08
3966	AMEX	KEM	Thu, Jul 24, 2008	3.08	3.13	3.03	3.05
3965	AMEX	KEM	Wed, Jul 23, 2008	3.03	3.16	3.00	3.07
3964	AMEX	KEM	Tue, Jul 22, 2008	2.98	3.08	2.93	3.04
3963	AMEX	KEM	Mon, Jul 21, 2008	3.02	3.05	2.96	2.99
3962	AMEX	KEM	Fri, Jul 18, 2008	2.95	3.03	2.89	2.98
3961	AMEX	KEM	Thu, Jul 17, 2008	2.87	2.98	2.85	2.96
3960	AMEX	KEM	Wed, Jul 16, 2008	2.77	2.86	2.68	2.85
3959	AMEX	KEM	Tue, Jul 15, 2008	2.81	2.83	2.61	2.78
3958	AMEX	KEM	Mon, Jul 14, 2008	2.94	2.94	2.74	2.77
3957	AMEX	KEM	Fri, Jul 11, 2008	2.91	3.00	2.88	2.95
3956	AMEX	KEM	Thu, Jul 10, 2008	2.96	3.05	2.94	2.97
3955	AMEX	KEM	Wed, Jul 9, 2008	3.05	3.09	2.95	2.96
3954	AMEX	KEM	Tue, Jul 8, 2008	3.03	3.06	2.95	3.06
3953	AMEX	KEM	Mon, Jul 7, 2008	3.04	3.09	3.00	3.02
3952	AMEX	KEM	Thu, Jul 3, 2008	3.12	3.15	3.00	3.02
3951	AMEX	KEM	Wed, Jul 2, 2008	3.22	3.29	3.10	3.13
3950	AMEX	KEM	Tue, Jul 1, 2008	3.20	3.28	3.18	3.24
3949	AMEX	KEM	Mon, Jun 30, 2008	3.39	3.42	3.23	3.24
3948	AMEX	KEM	Fri, Jun 27, 2008	3.38	3.44	3.28	3.40
3947	AMEX	KEM	Thu, Jun 26, 2008	3.48	3.56	3.33	3.39
3946	AMEX	KEM	Wed, Jun 25, 2008	3.62	3.62	3.50	3.55
3945	AMEX	KEM	Tue, Jun 24, 2008	3.64	3.65	3.50	3.55
3944	AMEX	KEM	Mon, Jun 23, 2008	3.74	3.79	3.66	3.66
3943	AMEX	KEM	Fri, Jun 20, 2008	3.89	3.89	3.67	3.73
3942	AMEX	KEM	Thu, Jun 19, 2008	3.85	3.91	3.76	3.91
3941	AMEX	KEM	Wed, Jun 18, 2008	3.89	3.96	3.75	3.85
3940	AMEX	KEM	Tue, Jun 17, 2008	3.98	3.98	3.88	3.91
3939	AMEX	KEM	Mon, Jun 16, 2008	4.02	4.05	3.91	4.00
3938	AMEX	KEM	Fri, Jun 13, 2008	3.96	4.00	3.95	4.00
3937	AMEX	KEM	Thu, Jun 12, 2008	4.02	4.04	3.92	3.92
3936	AMEX	KEM	Wed, Jun 11, 2008	4.02	4.03	3.97	3.99
3935	AMEX	KEM	Tue, Jun 10, 2008	3.99	4.09	3.99	4.03
3934	AMEX	KEM	Mon, Jun 9, 2008	4.14	4.16	3.99	4.01
3933	AMEX	KEM	Fri, Jun 6, 2008	4.11	4.21	4.11	4.15
3932	AMEX	KEM	Thu, Jun 5, 2008	4.04	4.18	4.01	4.15
3931	AMEX	KEM	Wed, Jun 4, 2008	3.94	4.12	3.94	4.04
3930	AMEX	KEM	Tue, Jun 3, 2008	4.04	4.05	3.99	4.01
3929	AMEX	KEM	Mon, Jun 2, 2008	4.01	4.05	3.98	4.00
3928	AMEX	KEM	Fri, May 30, 2008	4.01	4.05	3.99	4.03
3927	AMEX	KEM	Thu, May 29, 2008	4.00	4.06	3.94	4.01
3926	AMEX	KEM	Wed, May 28, 2008	3.95	4.00	3.85	4.00
3925	AMEX	KEM	Tue, May 27, 2008	3.92	3.97	3.86	3.95
3924	AMEX	KEM	Fri, May 23, 2008	4.00	4.04	3.91	3.96
3923	AMEX	KEM	Thu, May 22, 2008	4.03	4.06	3.95	4.03
3922	AMEX	KEM	Wed, May 21, 2008	4.19	4.22	4.00	4.06
3921	AMEX	KEM	Tue, May 20, 2008	3.88	4.15	3.83	4.12
3920	AMEX	KEM	Mon, May 19, 2008	3.95	3.99	3.87	3.89
3919	AMEX	KEM	Fri, May 16, 2008	3.91	3.99	3.88	3.91
3918	AMEX	KEM	Thu, May 15, 2008	3.95	3.99	3.94	3.96
3917	AMEX	KEM	Wed, May 14, 2008	4.04	4.05	3.87	3.95
3916	AMEX	KEM	Tue, May 13, 2008	4.17	4.17	3.97	4.10
3915	AMEX	KEM	Mon, May 12, 2008	4.02	4.20	4.02	4.15
3914	AMEX	KEM	Fri, May 9, 2008	4.05	4.14	4.04	4.07
3913	AMEX	KEM	Thu, May 8, 2008	4.09	4.13	4.04	4.07
3912	AMEX	KEM	Wed, May 7, 2008	4.20	4.20	4.08	4.09
3911	AMEX	KEM	Tue, May 6, 2008	4.13	4.24	4.11	4.23
3910	AMEX	KEM	Mon, May 5, 2008	4.36	4.36	4.12	4.17
3909	AMEX	KEM	Fri, May 2, 2008	4.20	4.24	4.14	4.22
3908	AMEX	KEM	Thu, May 1, 2008	4.07	4.25	4.07	4.19
3907	AMEX	KEM	Wed, Apr 30, 2008	4.05	4.12	4.04	4.07
3906	AMEX	KEM	Tue, Apr 29, 2008	4.12	4.12	3.98	4.05
3905	AMEX	KEM	Mon, Apr 28, 2008	4.06	4.17	4.06	4.12
3904	AMEX	KEM	Fri, Apr 25, 2008	4.59	4.61	4.00	4.15
3903	AMEX	KEM	Thu, Apr 24, 2008	4.42	4.63	4.42	4.59
3902	AMEX	KEM	Wed, Apr 23, 2008	4.36	4.49	4.34	4.47
3901	AMEX	KEM	Tue, Apr 22, 2008	4.41	4.45	4.30	4.36
3900	AMEX	KEM	Mon, Apr 21, 2008	4.33	4.47	4.32	4.45
3899	AMEX	KEM	Fri, Apr 18, 2008	4.32	4.46	4.28	4.38
3898	AMEX	KEM	Thu, Apr 17, 2008	4.28	4.30	4.16	4.25
3897	AMEX	KEM	Wed, Apr 16, 2008	4.20	4.30	4.19	4.24
3896	AMEX	KEM	Tue, Apr 15, 2008	4.23	4.26	4.18	4.19
3895	AMEX	KEM	Mon, Apr 14, 2008	4.24	4.27	4.13	4.20
3894	AMEX	KEM	Fri, Apr 11, 2008	4.26	4.29	4.21	4.24
3893	AMEX	KEM	Thu, Apr 10, 2008	4.20	4.38	4.20	4.32
3892	AMEX	KEM	Wed, Apr 9, 2008	4.28	4.36	4.18	4.21
3891	AMEX	KEM	Tue, Apr 8, 2008	4.33	4.35	4.20	4.31
3890	AMEX	KEM	Mon, Apr 7, 2008	4.47	4.52	4.36	4.37
3889	AMEX	KEM	Fri, Apr 4, 2008	4.35	4.51	4.28	4.42
3888	AMEX	KEM	Thu, Apr 3, 2008	4.35	4.36	4.26	4.29
3887	AMEX	KEM	Wed, Apr 2, 2008	4.21	4.41	4.21	4.38
3886	AMEX	KEM	Tue, Apr 1, 2008	4.09	4.26	4.07	4.24
3885	AMEX	KEM	Mon, Mar 31, 2008	4.09	4.09	3.97	4.04
3884	AMEX	KEM	Fri, Mar 28, 2008	4.18	4.19	4.06	4.07
3883	AMEX	KEM	Thu, Mar 27, 2008	4.20	4.30	4.17	4.18
3882	AMEX	KEM	Wed, Mar 26, 2008	4.31	4.33	4.17	4.19
3881	AMEX	KEM	Tue, Mar 25, 2008	4.16	4.39	4.15	4.36
3880	AMEX	KEM	Mon, Mar 24, 2008	4.12	4.30	4.04	4.23
3879	AMEX	KEM	Thu, Mar 20, 2008	4.14	4.16	3.99	4.01
3878	AMEX	KEM	Wed, Mar 19, 2008	4.32	4.32	4.05	4.05
3877	AMEX	KEM	Tue, Mar 18, 2008	3.99	4.21	3.95	4.21
3876	AMEX	KEM	Mon, Mar 17, 2008	4.13	4.27	3.93	3.96
3875	AMEX	KEM	Fri, Mar 14, 2008	4.32	4.40	4.15	4.24
3874	AMEX	KEM	Thu, Mar 13, 2008	4.18	4.40	4.13	4.27
3873	AMEX	KEM	Wed, Mar 12, 2008	4.28	4.32	4.16	4.21
3872	AMEX	KEM	Tue, Mar 11, 2008	4.27	4.35	4.16	4.25
3871	AMEX	KEM	Mon, Mar 10, 2008	4.45	4.45	4.04	4.18
3870	AMEX	KEM	Fri, Mar 7, 2008	4.36	4.53	4.33	4.43
3869	AMEX	KEM	Thu, Mar 6, 2008	4.67	4.67	4.36	4.41
3868	AMEX	KEM	Wed, Mar 5, 2008	4.78	4.84	4.63	4.70
3867	AMEX	KEM	Tue, Mar 4, 2008	4.86	4.89	4.60	4.79
3866	AMEX	KEM	Mon, Mar 3, 2008	4.97	4.97	4.74	4.90
3865	AMEX	KEM	Fri, Feb 29, 2008	4.90	5.03	4.83	4.96
3864	AMEX	KEM	Thu, Feb 28, 2008	5.24	5.25	4.93	4.94
3863	AMEX	KEM	Wed, Feb 27, 2008	5.00	5.31	4.97	5.27
3862	AMEX	KEM	Tue, Feb 26, 2008	4.99	5.12	4.95	5.03
3861	AMEX	KEM	Mon, Feb 25, 2008	4.78	5.03	4.77	5.00
3860	AMEX	KEM	Fri, Feb 22, 2008	4.75	4.82	4.68	4.80
3859	AMEX	KEM	Thu, Feb 21, 2008	4.89	4.93	4.74	4.75
3858	AMEX	KEM	Wed, Feb 20, 2008	4.69	4.89	4.67	4.87
3857	AMEX	KEM	Tue, Feb 19, 2008	4.79	4.79	4.65	4.70
3856	AMEX	KEM	Fri, Feb 15, 2008	4.77	4.81	4.71	4.73
3855	AMEX	KEM	Thu, Feb 14, 2008	5.04	5.06	4.76	4.79
3854	AMEX	KEM	Wed, Feb 13, 2008	4.84	5.05	4.80	5.04
3853	AMEX	KEM	Tue, Feb 12, 2008	4.93	4.93	4.77	4.79
3852	AMEX	KEM	Mon, Feb 11, 2008	4.95	4.98	4.85	4.89
3851	AMEX	KEM	Fri, Feb 8, 2008	4.96	5.01	4.90	4.95
3850	AMEX	KEM	Thu, Feb 7, 2008	5.03	5.07	4.93	4.98
3849	AMEX	KEM	Wed, Feb 6, 2008	5.08	5.17	5.04	5.06
3848	AMEX	KEM	Tue, Feb 5, 2008	5.29	5.35	5.06	5.06
3847	AMEX	KEM	Mon, Feb 4, 2008	5.31	5.46	5.31	5.43
3846	AMEX	KEM	Fri, Feb 1, 2008	5.26	5.38	5.09	5.31
3845	AMEX	KEM	Thu, Jan 31, 2008	5.14	5.25	5.02	5.21
3844	AMEX	KEM	Wed, Jan 30, 2008	5.19	5.32	5.13	5.16
3843	AMEX	KEM	Tue, Jan 29, 2008	5.58	5.62	5.01	5.17
3842	AMEX	KEM	Mon, Jan 28, 2008	5.55	5.77	5.49	5.70
3841	AMEX	KEM	Fri, Jan 25, 2008	5.57	5.61	5.47	5.52
3840	AMEX	KEM	Thu, Jan 24, 2008	5.58	5.63	5.44	5.49
3839	AMEX	KEM	Wed, Jan 23, 2008	5.30	5.56	5.14	5.56
3838	AMEX	KEM	Tue, Jan 22, 2008	5.20	5.56	5.20	5.42
3837	AMEX	KEM	Fri, Jan 18, 2008	5.56	5.63	5.46	5.46
3836	AMEX	KEM	Thu, Jan 17, 2008	5.80	5.82	5.54	5.55
3835	AMEX	KEM	Wed, Jan 16, 2008	5.59	5.80	5.59	5.75
3834	AMEX	KEM	Tue, Jan 15, 2008	5.65	5.65	5.44	5.62
3833	AMEX	KEM	Mon, Jan 14, 2008	5.65	5.74	5.57	5.69
3832	AMEX	KEM	Fri, Jan 11, 2008	5.75	5.76	5.53	5.54
3831	AMEX	KEM	Thu, Jan 10, 2008	5.78	5.91	5.68	5.79
3830	AMEX	KEM	Wed, Jan 9, 2008	5.90	6.07	5.67	5.84
3829	AMEX	KEM	Tue, Jan 8, 2008	6.39	6.39	5.92	5.96
3828	AMEX	KEM	Mon, Jan 7, 2008	6.47	6.47	6.28	6.34
3827	AMEX	KEM	Fri, Jan 4, 2008	6.62	6.66	6.39	6.43
3826	AMEX	KEM	Thu, Jan 3, 2008	6.72	6.79	6.63	6.70
3825	AMEX	KEM	Wed, Jan 2, 2008	6.60	6.82	6.60	6.66
3824	AMEX	KEM	Mon, Dec 31, 2007	6.66	6.72	6.63	6.63
3823	AMEX	KEM	Fri, Dec 28, 2007	6.66	6.72	6.63	6.68
3822	AMEX	KEM	Thu, Dec 27, 2007	6.67	6.71	6.60	6.62
3821	AMEX	KEM	Wed, Dec 26, 2007	6.43	6.72	6.43	6.68
3820	AMEX	KEM	Mon, Dec 24, 2007	6.25	6.58	6.25	6.55
3819	AMEX	KEM	Fri, Dec 21, 2007	6.22	6.33	6.18	6.33
3818	AMEX	KEM	Thu, Dec 20, 2007	6.00	6.15	5.96	6.15
3817	AMEX	KEM	Wed, Dec 19, 2007	5.94	6.00	5.92	5.97
3816	AMEX	KEM	Tue, Dec 18, 2007	5.90	5.95	5.80	5.94
3815	AMEX	KEM	Mon, Dec 17, 2007	5.87	5.95	5.84	5.86
3814	AMEX	KEM	Fri, Dec 14, 2007	6.20	6.20	5.91	5.91
3813	AMEX	KEM	Thu, Dec 13, 2007	5.98	6.20	5.30	6.18
3812	AMEX	KEM	Wed, Dec 12, 2007	6.51	6.52	6.22	6.26
3811	AMEX	KEM	Tue, Dec 11, 2007	6.37	6.57	6.35	6.38
3810	AMEX	KEM	Mon, Dec 10, 2007	6.24	6.41	6.22	6.37
3809	AMEX	KEM	Fri, Dec 7, 2007	6.38	6.38	6.19	6.24
3808	AMEX	KEM	Thu, Dec 6, 2007	6.13	6.36	6.13	6.35
3807	AMEX	KEM	Wed, Dec 5, 2007	6.14	6.24	6.09	6.13
3806	AMEX	KEM	Tue, Dec 4, 2007	6.15	6.19	6.04	6.06
3805	AMEX	KEM	Mon, Dec 3, 2007	6.11	6.24	6.11	6.16
3804	AMEX	KEM	Fri, Nov 30, 2007	6.26	6.32	6.11	6.20
3803	AMEX	KEM	Thu, Nov 29, 2007	6.34	6.41	6.16	6.22
3802	AMEX	KEM	Wed, Nov 28, 2007	6.25	6.46	6.25	6.38
3801	AMEX	KEM	Tue, Nov 27, 2007	6.15	6.23	6.13	6.23
3800	AMEX	KEM	Mon, Nov 26, 2007	6.30	6.33	6.11	6.11
3799	AMEX	KEM	Fri, Nov 23, 2007	6.19	6.27	6.18	6.26
3798	AMEX	KEM	Wed, Nov 21, 2007	6.20	6.29	6.15	6.15
3797	AMEX	KEM	Tue, Nov 20, 2007	6.30	6.36	6.11	6.25
3796	AMEX	KEM	Mon, Nov 19, 2007	6.45	6.48	6.28	6.29
3795	AMEX	KEM	Fri, Nov 16, 2007	6.59	6.59	6.42	6.51
3794	AMEX	KEM	Thu, Nov 15, 2007	6.59	6.62	6.48	6.56
3793	AMEX	KEM	Wed, Nov 14, 2007	6.62	6.64	6.54	6.62
3792	AMEX	KEM	Tue, Nov 13, 2007	6.42	6.61	6.38	6.59
3791	AMEX	KEM	Mon, Nov 12, 2007	6.54	6.57	6.31	6.36
3790	AMEX	KEM	Fri, Nov 9, 2007	6.66	6.71	6.51	6.53
3789	AMEX	KEM	Thu, Nov 8, 2007	6.97	6.99	6.67	6.70
3788	AMEX	KEM	Wed, Nov 7, 2007	6.77	6.97	6.77	6.91
3787	AMEX	KEM	Tue, Nov 6, 2007	6.95	6.99	6.77	6.87
3786	AMEX	KEM	Mon, Nov 5, 2007	6.83	6.97	6.83	6.91
3785	AMEX	KEM	Fri, Nov 2, 2007	6.98	6.99	6.83	6.93
3784	AMEX	KEM	Thu, Nov 1, 2007	7.05	7.07	6.90	6.95
3783	AMEX	KEM	Wed, Oct 31, 2007	7.14	7.16	7.01	7.07
3782	AMEX	KEM	Tue, Oct 30, 2007	7.40	7.40	7.08	7.10
3781	AMEX	KEM	Mon, Oct 29, 2007	7.48	7.52	7.34	7.37
3780	AMEX	KEM	Fri, Oct 26, 2007	7.43	7.49	7.33	7.42
3779	AMEX	KEM	Thu, Oct 25, 2007	7.65	7.75	7.42	7.45
3778	AMEX	KEM	Wed, Oct 24, 2007	7.89	7.89	7.56	7.63
3777	AMEX	KEM	Tue, Oct 23, 2007	7.77	7.85	7.65	7.85
3776	AMEX	KEM	Mon, Oct 22, 2007	7.59	7.76	7.57	7.72
3775	AMEX	KEM	Fri, Oct 19, 2007	7.75	7.75	7.59	7.66
3774	AMEX	KEM	Thu, Oct 18, 2007	7.66	7.75	7.61	7.68
3773	AMEX	KEM	Wed, Oct 17, 2007	7.55	7.65	7.50	7.65
3772	AMEX	KEM	Tue, Oct 16, 2007	7.57	7.61	7.47	7.49
3771	AMEX	KEM	Mon, Oct 15, 2007	7.62	7.71	7.51	7.59
3770	AMEX	KEM	Fri, Oct 12, 2007	7.48	7.64	7.42	7.62
3769	AMEX	KEM	Thu, Oct 11, 2007	7.38	7.50	7.32	7.41
3768	AMEX	KEM	Wed, Oct 10, 2007	7.57	7.57	7.38	7.41
3767	AMEX	KEM	Tue, Oct 9, 2007	7.45	7.56	7.35	7.55
3766	AMEX	KEM	Mon, Oct 8, 2007	7.40	7.44	7.33	7.43
3765	AMEX	KEM	Fri, Oct 5, 2007	7.40	7.49	7.34	7.40
3764	AMEX	KEM	Thu, Oct 4, 2007	7.43	7.43	7.26	7.37
3763	AMEX	KEM	Wed, Oct 3, 2007	7.47	7.49	7.25	7.38
3762	AMEX	KEM	Tue, Oct 2, 2007	7.43	7.54	7.42	7.48
3761	AMEX	KEM	Mon, Oct 1, 2007	7.34	7.48	7.31	7.42
3760	AMEX	KEM	Fri, Sep 28, 2007	7.30	7.37	7.15	7.35
3759	AMEX	KEM	Thu, Sep 27, 2007	7.30	7.34	7.24	7.27
3758	AMEX	KEM	Wed, Sep 26, 2007	7.28	7.35	7.21	7.26
3757	AMEX	KEM	Tue, Sep 25, 2007	7.21	7.27	7.18	7.24
3756	AMEX	KEM	Mon, Sep 24, 2007	7.48	7.49	7.20	7.26
3755	AMEX	KEM	Fri, Sep 21, 2007	7.62	7.62	7.35	7.47
3754	AMEX	KEM	Thu, Sep 20, 2007	7.59	7.64	7.52	7.55
3753	AMEX	KEM	Wed, Sep 19, 2007	7.59	7.65	7.52	7.60
3752	AMEX	KEM	Tue, Sep 18, 2007	7.22	7.51	7.15	7.51
3751	AMEX	KEM	Mon, Sep 17, 2007	7.24	7.25	7.15	7.19
3750	AMEX	KEM	Fri, Sep 14, 2007	7.23	7.29	7.20	7.27
3749	AMEX	KEM	Thu, Sep 13, 2007	7.38	7.38	7.21	7.28
3748	AMEX	KEM	Wed, Sep 12, 2007	7.38	7.41	7.27	7.34
3747	AMEX	KEM	Tue, Sep 11, 2007	7.35	7.39	7.24	7.39
3746	AMEX	KEM	Mon, Sep 10, 2007	7.33	7.43	7.17	7.33
3745	AMEX	KEM	Fri, Sep 7, 2007	7.09	7.36	6.98	7.33
3744	AMEX	KEM	Thu, Sep 6, 2007	6.96	7.01	6.91	6.98
3743	AMEX	KEM	Wed, Sep 5, 2007	6.95	7.03	6.86	6.96
3742	AMEX	KEM	Tue, Sep 4, 2007	6.87	7.08	6.87	6.99
3741	AMEX	KEM	Fri, Aug 31, 2007	7.02	7.08	6.82	6.90
3740	AMEX	KEM	Thu, Aug 30, 2007	6.87	6.96	6.87	6.90
3739	AMEX	KEM	Wed, Aug 29, 2007	6.79	6.97	6.72	6.94
3738	AMEX	KEM	Tue, Aug 28, 2007	6.88	6.91	6.75	6.75
3737	AMEX	KEM	Mon, Aug 27, 2007	6.96	7.00	6.85	6.87
3736	AMEX	KEM	Fri, Aug 24, 2007	7.01	7.09	6.95	7.00
3735	AMEX	KEM	Thu, Aug 23, 2007	7.06	7.14	6.94	7.04
3734	AMEX	KEM	Wed, Aug 22, 2007	7.02	7.05	6.92	7.05
3733	AMEX	KEM	Tue, Aug 21, 2007	6.87	7.05	6.83	6.92
3732	AMEX	KEM	Mon, Aug 20, 2007	6.96	7.01	6.84	6.90
3731	AMEX	KEM	Fri, Aug 17, 2007	6.89	7.17	6.89	6.97
3730	AMEX	KEM	Thu, Aug 16, 2007	6.47	6.92	6.47	6.77
3729	AMEX	KEM	Wed, Aug 15, 2007	6.83	7.03	6.70	6.77
3728	AMEX	KEM	Tue, Aug 14, 2007	6.97	7.03	6.82	6.85
3727	AMEX	KEM	Mon, Aug 13, 2007	7.00	7.29	6.91	6.98
3726	AMEX	KEM	Fri, Aug 10, 2007	6.39	7.00	6.39	6.87
3725	AMEX	KEM	Thu, Aug 9, 2007	6.66	6.74	6.36	6.46
3724	AMEX	KEM	Wed, Aug 8, 2007	6.75	6.82	6.70	6.78
3723	AMEX	KEM	Tue, Aug 7, 2007	6.66	6.69	6.56	6.63
3722	AMEX	KEM	Mon, Aug 6, 2007	6.89	6.96	6.63	6.71
3721	AMEX	KEM	Fri, Aug 3, 2007	7.17	7.19	6.82	6.84
3720	AMEX	KEM	Thu, Aug 2, 2007	7.47	7.48	6.97	7.17
3719	AMEX	KEM	Wed, Aug 1, 2007	7.05	7.33	7.02	7.26
3718	AMEX	KEM	Tue, Jul 31, 2007	7.30	7.32	7.03	7.04
3717	AMEX	KEM	Mon, Jul 30, 2007	7.18	7.31	7.16	7.26
3716	AMEX	KEM	Fri, Jul 27, 2007	7.37	7.37	7.18	7.20
3715	AMEX	KEM	Thu, Jul 26, 2007	7.61	7.66	7.17	7.35
3714	AMEX	KEM	Wed, Jul 25, 2007	7.50	7.85	7.46	7.79
3713	AMEX	KEM	Tue, Jul 24, 2007	7.30	7.43	7.18	7.25
3712	AMEX	KEM	Mon, Jul 23, 2007	7.48	7.56	7.43	7.44
3711	AMEX	KEM	Fri, Jul 20, 2007	7.56	7.60	7.46	7.48
3710	AMEX	KEM	Thu, Jul 19, 2007	7.67	7.69	7.58	7.58
3709	AMEX	KEM	Wed, Jul 18, 2007	7.54	7.65	7.46	7.61
3708	AMEX	KEM	Tue, Jul 17, 2007	7.45	7.63	7.44	7.60
3707	AMEX	KEM	Mon, Jul 16, 2007	7.46	7.54	7.43	7.49
3706	AMEX	KEM	Fri, Jul 13, 2007	7.44	7.53	7.42	7.50
3705	AMEX	KEM	Thu, Jul 12, 2007	7.34	7.47	7.34	7.46
3704	AMEX	KEM	Wed, Jul 11, 2007	7.20	7.30	7.18	7.28
3703	AMEX	KEM	Tue, Jul 10, 2007	7.30	7.34	7.20	7.20
3702	AMEX	KEM	Mon, Jul 9, 2007	7.30	7.39	7.18	7.37
3701	AMEX	KEM	Fri, Jul 6, 2007	7.15	7.30	7.11	7.28
3700	AMEX	KEM	Thu, Jul 5, 2007	7.14	7.18	7.12	7.15
3699	AMEX	KEM	Tue, Jul 3, 2007	7.10	7.16	7.08	7.13
3698	AMEX	KEM	Mon, Jul 2, 2007	7.07	7.12	7.02	7.10
3697	AMEX	KEM	Fri, Jun 29, 2007	7.15	7.17	7.03	7.05
3696	AMEX	KEM	Thu, Jun 28, 2007	7.16	7.17	7.06	7.08
3695	AMEX	KEM	Wed, Jun 27, 2007	7.06	7.16	7.05	7.14
3694	AMEX	KEM	Tue, Jun 26, 2007	7.21	7.22	7.07	7.12
3693	AMEX	KEM	Mon, Jun 25, 2007	7.41	7.41	7.15	7.16
3692	AMEX	KEM	Fri, Jun 22, 2007	7.56	7.56	7.36	7.43
3691	AMEX	KEM	Thu, Jun 21, 2007	7.41	7.56	7.41	7.56
3690	AMEX	KEM	Wed, Jun 20, 2007	7.57	7.65	7.41	7.45
3689	AMEX	KEM	Tue, Jun 19, 2007	7.60	7.60	7.51	7.57
3688	AMEX	KEM	Mon, Jun 18, 2007	7.77	7.78	7.61	7.64
3687	AMEX	KEM	Fri, Jun 15, 2007	7.90	7.95	7.70	7.74
3686	AMEX	KEM	Thu, Jun 14, 2007	7.61	7.75	7.61	7.71
3685	AMEX	KEM	Wed, Jun 13, 2007	7.51	7.64	7.50	7.58
3684	AMEX	KEM	Tue, Jun 12, 2007	7.70	7.70	7.46	7.49
3683	AMEX	KEM	Mon, Jun 11, 2007	7.70	7.74	7.66	7.74
3682	AMEX	KEM	Fri, Jun 8, 2007	7.57	7.69	7.52	7.67
3681	AMEX	KEM	Thu, Jun 7, 2007	7.55	7.76	7.53	7.54
3680	AMEX	KEM	Wed, Jun 6, 2007	7.78	7.78	7.55	7.61
3679	AMEX	KEM	Tue, Jun 5, 2007	7.90	7.93	7.67	7.82
3678	AMEX	KEM	Mon, Jun 4, 2007	7.90	8.18	7.88	7.92
3677	AMEX	KEM	Fri, Jun 1, 2007	7.74	7.91	7.74	7.89
3676	AMEX	KEM	Thu, May 31, 2007	7.71	7.72	7.65	7.68
3675	AMEX	KEM	Wed, May 30, 2007	7.60	7.69	7.51	7.67
3674	AMEX	KEM	Tue, May 29, 2007	7.72	7.76	7.62	7.67
3673	AMEX	KEM	Fri, May 25, 2007	7.62	7.69	7.54	7.63
3672	AMEX	KEM	Thu, May 24, 2007	7.93	7.93	7.52	7.55
3671	AMEX	KEM	Wed, May 23, 2007	8.00	8.00	7.87	7.92
3670	AMEX	KEM	Tue, May 22, 2007	7.85	7.98	7.77	7.95
3669	AMEX	KEM	Mon, May 21, 2007	7.65	7.92	7.62	7.84
3668	AMEX	KEM	Fri, May 18, 2007	7.71	7.78	7.57	7.65
3667	AMEX	KEM	Thu, May 17, 2007	7.77	7.77	7.62	7.71
3666	AMEX	KEM	Wed, May 16, 2007	7.80	7.85	7.67	7.77
3665	AMEX	KEM	Tue, May 15, 2007	8.03	8.10	7.74	7.77
3664	AMEX	KEM	Mon, May 14, 2007	8.14	8.16	7.99	8.01
3663	AMEX	KEM	Fri, May 11, 2007	8.16	8.23	8.05	8.12
3662	AMEX	KEM	Thu, May 10, 2007	8.20	8.23	8.10	8.15
3661	AMEX	KEM	Wed, May 9, 2007	8.65	8.69	8.21	8.24
3660	AMEX	KEM	Tue, May 8, 2007	8.82	8.85	8.69	8.77
3659	AMEX	KEM	Mon, May 7, 2007	9.04	9.14	8.74	8.82
3658	AMEX	KEM	Fri, May 4, 2007	8.95	9.02	8.88	9.00
3657	AMEX	KEM	Thu, May 3, 2007	8.86	8.95	8.81	8.93
3656	AMEX	KEM	Wed, May 2, 2007	8.52	8.91	8.52	8.86
3655	AMEX	KEM	Tue, May 1, 2007	8.48	8.57	8.42	8.55
3654	AMEX	KEM	Mon, Apr 30, 2007	8.58	8.67	8.45	8.48
3653	AMEX	KEM	Fri, Apr 27, 2007	8.45	8.46	8.33	8.44
3652	AMEX	KEM	Thu, Apr 26, 2007	8.54	8.54	8.36	8.45
3651	AMEX	KEM	Wed, Apr 25, 2007	8.53	8.60	8.46	8.50
3650	AMEX	KEM	Tue, Apr 24, 2007	8.46	8.49	8.31	8.45
3649	AMEX	KEM	Mon, Apr 23, 2007	8.57	8.63	8.37	8.40
3648	AMEX	KEM	Fri, Apr 20, 2007	8.40	8.58	8.36	8.58
3647	AMEX	KEM	Thu, Apr 19, 2007	8.26	8.29	8.15	8.26
3646	AMEX	KEM	Wed, Apr 18, 2007	8.27	8.34	8.17	8.31
3645	AMEX	KEM	Tue, Apr 17, 2007	8.29	8.29	8.08	8.26
3644	AMEX	KEM	Mon, Apr 16, 2007	8.12	8.29	8.07	8.29
3643	AMEX	KEM	Fri, Apr 13, 2007	8.09	8.12	7.99	8.02
3642	AMEX	KEM	Thu, Apr 12, 2007	7.96	8.09	7.89	8.09
3641	AMEX	KEM	Wed, Apr 11, 2007	7.90	7.96	7.85	7.96
3640	AMEX	KEM	Tue, Apr 10, 2007	7.85	7.99	7.84	7.87
3639	AMEX	KEM	Mon, Apr 9, 2007	7.98	8.26	7.82	7.87
3638	AMEX	KEM	Thu, Apr 5, 2007	7.89	7.98	7.84	7.95
3637	AMEX	KEM	Wed, Apr 4, 2007	7.83	7.88	7.77	7.86
3636	AMEX	KEM	Tue, Apr 3, 2007	7.73	7.84	7.70	7.82
3635	AMEX	KEM	Mon, Apr 2, 2007	7.64	7.81	7.60	7.69
3634	AMEX	KEM	Fri, Mar 30, 2007	7.65	7.70	7.49	7.65
3633	AMEX	KEM	Thu, Mar 29, 2007	7.83	7.86	7.56	7.64
3632	AMEX	KEM	Wed, Mar 28, 2007	7.80	7.81	7.70	7.77
3631	AMEX	KEM	Tue, Mar 27, 2007	7.93	7.93	7.79	7.81
3630	AMEX	KEM	Mon, Mar 26, 2007	7.98	7.98	7.85	7.94
3629	AMEX	KEM	Fri, Mar 23, 2007	7.92	7.94	7.84	7.93
3628	AMEX	KEM	Thu, Mar 22, 2007	8.07	8.07	7.85	7.89
3627	AMEX	KEM	Wed, Mar 21, 2007	8.12	8.14	7.93	8.07
3626	AMEX	KEM	Tue, Mar 20, 2007	8.06	8.12	7.99	8.08
3625	AMEX	KEM	Mon, Mar 19, 2007	8.08	8.12	7.94	8.02
3624	AMEX	KEM	Fri, Mar 16, 2007	8.13	8.13	7.98	8.02
3623	AMEX	KEM	Thu, Mar 15, 2007	8.05	8.14	7.99	8.14
3622	AMEX	KEM	Wed, Mar 14, 2007	8.06	8.13	7.92	8.00
3621	AMEX	KEM	Tue, Mar 13, 2007	8.24	8.26	8.01	8.04
3620	AMEX	KEM	Mon, Mar 12, 2007	8.37	8.46	8.25	8.30
3619	AMEX	KEM	Fri, Mar 9, 2007	8.36	8.42	8.11	8.37
3618	AMEX	KEM	Thu, Mar 8, 2007	8.50	8.50	8.10	8.22
3617	AMEX	KEM	Wed, Mar 7, 2007	7.74	7.87	7.65	7.81
3616	AMEX	KEM	Tue, Mar 6, 2007	7.32	7.78	7.28	7.74
3615	AMEX	KEM	Mon, Mar 5, 2007	7.33	7.40	7.23	7.25
3614	AMEX	KEM	Fri, Mar 2, 2007	7.66	7.69	7.38	7.41
3613	AMEX	KEM	Thu, Mar 1, 2007	7.69	7.77	7.53	7.66
3612	AMEX	KEM	Wed, Feb 28, 2007	7.67	7.82	7.60	7.81
3611	AMEX	KEM	Tue, Feb 27, 2007	7.97	7.97	7.63	7.69
3610	AMEX	KEM	Mon, Feb 26, 2007	8.18	8.22	8.02	8.10
3609	AMEX	KEM	Fri, Feb 23, 2007	8.10	8.18	8.07	8.13
3608	AMEX	KEM	Thu, Feb 22, 2007	8.24	8.24	7.96	8.10
3607	AMEX	KEM	Wed, Feb 21, 2007	8.14	8.27	8.08	8.19
3606	AMEX	KEM	Tue, Feb 20, 2007	7.98	8.17	7.98	8.17
3605	AMEX	KEM	Fri, Feb 16, 2007	8.04	8.07	7.95	8.03
3604	AMEX	KEM	Thu, Feb 15, 2007	8.16	8.18	8.02	8.04
3603	AMEX	KEM	Wed, Feb 14, 2007	8.06	8.21	8.02	8.11
3602	AMEX	KEM	Tue, Feb 13, 2007	8.02	8.15	7.98	8.05
3601	AMEX	KEM	Mon, Feb 12, 2007	8.20	8.21	8.00	8.02
3600	AMEX	KEM	Fri, Feb 9, 2007	8.11	8.22	8.08	8.16
3599	AMEX	KEM	Thu, Feb 8, 2007	8.09	8.15	8.03	8.12
3598	AMEX	KEM	Wed, Feb 7, 2007	8.06	8.15	8.03	8.11
3597	AMEX	KEM	Tue, Feb 6, 2007	7.97	8.11	7.94	8.03
3596	AMEX	KEM	Mon, Feb 5, 2007	7.86	8.01	7.77	7.94
3595	AMEX	KEM	Fri, Feb 2, 2007	7.72	7.85	7.63	7.84
3594	AMEX	KEM	Thu, Feb 1, 2007	7.61	7.74	7.54	7.65
3593	AMEX	KEM	Wed, Jan 31, 2007	7.65	7.65	7.30	7.54
3592	AMEX	KEM	Tue, Jan 30, 2007	7.70	7.78	7.64	7.68
3591	AMEX	KEM	Mon, Jan 29, 2007	7.75	7.77	7.52	7.70
3590	AMEX	KEM	Fri, Jan 26, 2007	7.64	7.74	7.48	7.69
3589	AMEX	KEM	Thu, Jan 25, 2007	7.51	7.94	7.42	7.56
3588	AMEX	KEM	Wed, Jan 24, 2007	6.96	7.44	6.86	7.35
3587	AMEX	KEM	Tue, Jan 23, 2007	6.88	7.00	6.81	6.89
3586	AMEX	KEM	Mon, Jan 22, 2007	6.99	6.99	6.85	6.90
3585	AMEX	KEM	Fri, Jan 19, 2007	7.00	7.04	6.93	7.01
3584	AMEX	KEM	Thu, Jan 18, 2007	7.25	7.25	6.99	6.99
3583	AMEX	KEM	Wed, Jan 17, 2007	7.30	7.33	7.26	7.27
3582	AMEX	KEM	Tue, Jan 16, 2007	7.38	7.41	7.27	7.31
3581	AMEX	KEM	Fri, Jan 12, 2007	7.30	7.35	7.30	7.35
3580	AMEX	KEM	Thu, Jan 11, 2007	7.19	7.33	7.16	7.28
3579	AMEX	KEM	Wed, Jan 10, 2007	7.22	7.22	7.13	7.16
3578	AMEX	KEM	Tue, Jan 9, 2007	7.30	7.38	7.20	7.24
3577	AMEX	KEM	Mon, Jan 8, 2007	7.30	7.34	7.14	7.27
3576	AMEX	KEM	Fri, Jan 5, 2007	7.35	7.36	7.21	7.24
3575	AMEX	KEM	Thu, Jan 4, 2007	7.44	7.47	7.35	7.40
3574	AMEX	KEM	Wed, Jan 3, 2007	7.39	7.48	7.36	7.44
3573	AMEX	KEM	Fri, Dec 29, 2006	7.30	7.37	7.28	7.30
3572	AMEX	KEM	Thu, Dec 28, 2006	7.32	7.39	7.31	7.33
3571	AMEX	KEM	Wed, Dec 27, 2006	7.17	7.35	7.16	7.32
3570	AMEX	KEM	Tue, Dec 26, 2006	7.12	7.18	7.12	7.18
3569	AMEX	KEM	Fri, Dec 22, 2006	7.18	7.20	7.10	7.10
3568	AMEX	KEM	Thu, Dec 21, 2006	7.21	7.27	7.13	7.18
3567	AMEX	KEM	Wed, Dec 20, 2006	7.17	7.27	7.14	7.22
3566	AMEX	KEM	Tue, Dec 19, 2006	7.07	7.21	7.05	7.14
3565	AMEX	KEM	Mon, Dec 18, 2006	7.15	7.20	7.10	7.10
3564	AMEX	KEM	Fri, Dec 15, 2006	7.26	7.32	7.13	7.15
3563	AMEX	KEM	Thu, Dec 14, 2006	7.20	7.32	7.18	7.25
3562	AMEX	KEM	Wed, Dec 13, 2006	7.21	7.27	7.13	7.17
3561	AMEX	KEM	Tue, Dec 12, 2006	7.16	7.20	7.11	7.18
3560	AMEX	KEM	Mon, Dec 11, 2006	7.13	7.25	7.12	7.17
3559	AMEX	KEM	Fri, Dec 8, 2006	7.10	7.16	7.04	7.13
3558	AMEX	KEM	Thu, Dec 7, 2006	7.26	7.26	7.11	7.14
3557	AMEX	KEM	Wed, Dec 6, 2006	7.20	7.27	7.10	7.16
3556	AMEX	KEM	Tue, Dec 5, 2006	7.44	7.47	7.33	7.39
3555	AMEX	KEM	Mon, Dec 4, 2006	7.33	7.39	7.24	7.39
3554	AMEX	KEM	Fri, Dec 1, 2006	7.31	7.34	7.20	7.31
3553	AMEX	KEM	Thu, Nov 30, 2006	7.27	7.42	7.24	7.35
3552	AMEX	KEM	Wed, Nov 29, 2006	7.10	7.19	7.03	7.18
3551	AMEX	KEM	Tue, Nov 28, 2006	7.01	7.08	6.98	7.06
3550	AMEX	KEM	Mon, Nov 27, 2006	7.11	7.14	7.02	7.02
3549	AMEX	KEM	Fri, Nov 24, 2006	7.15	7.18	7.09	7.11
3548	AMEX	KEM	Wed, Nov 22, 2006	7.14	7.20	7.10	7.19
3547	AMEX	KEM	Tue, Nov 21, 2006	7.11	7.20	7.11	7.12
3546	AMEX	KEM	Mon, Nov 20, 2006	7.01	7.15	7.01	7.11
3545	AMEX	KEM	Fri, Nov 17, 2006	7.34	7.34	7.16	7.23
3544	AMEX	KEM	Thu, Nov 16, 2006	7.39	7.40	7.21	7.32
3543	AMEX	KEM	Wed, Nov 15, 2006	7.44	7.50	7.33	7.35
3542	AMEX	KEM	Tue, Nov 14, 2006	7.26	7.51	7.17	7.45
3541	AMEX	KEM	Mon, Nov 13, 2006	7.16	7.22	7.10	7.17
3540	AMEX	KEM	Fri, Nov 10, 2006	7.03	7.14	6.99	7.14
3539	AMEX	KEM	Thu, Nov 9, 2006	7.15	7.20	6.93	7.00
3538	AMEX	KEM	Wed, Nov 8, 2006	7.06	7.22	7.05	7.11
3537	AMEX	KEM	Tue, Nov 7, 2006	7.15	7.28	7.09	7.13
3536	AMEX	KEM	Mon, Nov 6, 2006	7.15	7.21	7.12	7.15
3535	AMEX	KEM	Fri, Nov 3, 2006	7.11	7.23	7.05	7.13
3534	AMEX	KEM	Thu, Nov 2, 2006	7.11	7.14	7.02	7.06
3533	AMEX	KEM	Wed, Nov 1, 2006	7.38	7.40	7.14	7.15
3532	AMEX	KEM	Tue, Oct 31, 2006	7.45	7.53	7.30	7.35
3531	AMEX	KEM	Mon, Oct 30, 2006	7.39	7.42	7.30	7.41
3530	AMEX	KEM	Fri, Oct 27, 2006	7.46	7.46	7.33	7.37
3529	AMEX	KEM	Thu, Oct 26, 2006	7.97	7.97	7.34	7.46
3528	AMEX	KEM	Wed, Oct 25, 2006	8.05	8.21	7.88	7.96
3527	AMEX	KEM	Tue, Oct 24, 2006	8.17	8.24	8.02	8.07
3526	AMEX	KEM	Mon, Oct 23, 2006	8.05	8.25	8.05	8.17
3525	AMEX	KEM	Fri, Oct 20, 2006	8.39	8.40	8.23	8.25
3524	AMEX	KEM	Thu, Oct 19, 2006	8.36	8.46	8.31	8.35
3523	AMEX	KEM	Wed, Oct 18, 2006	8.40	8.49	8.32	8.36
3522	AMEX	KEM	Tue, Oct 17, 2006	8.29	8.38	8.17	8.33
3521	AMEX	KEM	Mon, Oct 16, 2006	8.31	8.40	8.21	8.23
3520	AMEX	KEM	Fri, Oct 13, 2006	8.14	8.32	8.10	8.27
3519	AMEX	KEM	Thu, Oct 12, 2006	8.32	8.33	8.09	8.12
3518	AMEX	KEM	Wed, Oct 11, 2006	8.30	8.52	8.25	8.38
3517	AMEX	KEM	Tue, Oct 10, 2006	8.50	8.53	8.34	8.34
3516	AMEX	KEM	Mon, Oct 9, 2006	8.25	8.46	8.15	8.45
3515	AMEX	KEM	Fri, Oct 6, 2006	8.40	8.45	8.22	8.27
3514	AMEX	KEM	Thu, Oct 5, 2006	8.28	8.41	8.11	8.40
3513	AMEX	KEM	Wed, Oct 4, 2006	7.99	8.28	7.91	8.25
3512	AMEX	KEM	Tue, Oct 3, 2006	8.18	8.25	8.00	8.03
3511	AMEX	KEM	Mon, Oct 2, 2006	8.03	8.22	7.96	8.21
3510	AMEX	KEM	Fri, Sep 29, 2006	8.19	8.25	8.06	8.07
3509	AMEX	KEM	Thu, Sep 28, 2006	8.18	8.25	8.02	8.22
3508	AMEX	KEM	Wed, Sep 27, 2006	7.94	8.14	7.92	8.03
3507	AMEX	KEM	Tue, Sep 26, 2006	7.85	7.99	7.78	7.93
3506	AMEX	KEM	Mon, Sep 25, 2006	7.61	7.89	7.51	7.84
3505	AMEX	KEM	Fri, Sep 22, 2006	7.68	7.71	7.48	7.59
3504	AMEX	KEM	Thu, Sep 21, 2006	7.91	8.00	7.66	7.70
3503	AMEX	KEM	Wed, Sep 20, 2006	7.76	7.98	7.76	7.86
3502	AMEX	KEM	Tue, Sep 19, 2006	7.70	7.87	7.53	7.74
3501	AMEX	KEM	Mon, Sep 18, 2006	7.70	8.01	7.70	7.87
3500	AMEX	KEM	Fri, Sep 15, 2006	7.90	7.92	7.58	7.66
3499	AMEX	KEM	Thu, Sep 14, 2006	7.77	7.89	7.70	7.84
3498	AMEX	KEM	Wed, Sep 13, 2006	7.81	7.84	7.72	7.81
3497	AMEX	KEM	Tue, Sep 12, 2006	7.64	7.88	7.62	7.84
3496	AMEX	KEM	Mon, Sep 11, 2006	7.70	7.72	7.52	7.58
3495	AMEX	KEM	Fri, Sep 8, 2006	7.80	7.83	7.65	7.70
3494	AMEX	KEM	Thu, Sep 7, 2006	7.87	8.01	7.60	7.79
3493	AMEX	KEM	Wed, Sep 6, 2006	8.26	8.30	7.94	7.94
3492	AMEX	KEM	Tue, Sep 5, 2006	8.30	8.41	8.18	8.37
3491	AMEX	KEM	Fri, Sep 1, 2006	8.25	8.30	8.08	8.26
3490	AMEX	KEM	Thu, Aug 31, 2006	8.33	8.36	8.19	8.23
3489	AMEX	KEM	Wed, Aug 30, 2006	8.10	8.34	8.03	8.34
3488	AMEX	KEM	Tue, Aug 29, 2006	7.98	8.03	7.80	8.00
3487	AMEX	KEM	Mon, Aug 28, 2006	7.70	7.97	7.70	7.95
3486	AMEX	KEM	Fri, Aug 25, 2006	7.69	7.86	7.60	7.70
3485	AMEX	KEM	Thu, Aug 24, 2006	7.80	7.83	7.63	7.69
3484	AMEX	KEM	Wed, Aug 23, 2006	7.88	7.97	7.63	7.77
3483	AMEX	KEM	Tue, Aug 22, 2006	7.87	7.92	7.72	7.85
3482	AMEX	KEM	Mon, Aug 21, 2006	8.10	8.10	7.81	7.86
3481	AMEX	KEM	Fri, Aug 18, 2006	8.06	8.24	7.92	8.13
3480	AMEX	KEM	Thu, Aug 17, 2006	8.06	8.25	8.02	8.07
3479	AMEX	KEM	Wed, Aug 16, 2006	8.00	8.10	7.95	8.06
3478	AMEX	KEM	Tue, Aug 15, 2006	7.86	7.96	7.83	7.91
3477	AMEX	KEM	Mon, Aug 14, 2006	7.86	8.00	7.65	7.68
3476	AMEX	KEM	Fri, Aug 11, 2006	8.00	8.00	7.65	7.70
3475	AMEX	KEM	Thu, Aug 10, 2006	7.89	8.05	7.65	8.02
3474	AMEX	KEM	Wed, Aug 9, 2006	8.24	8.32	7.91	7.93
3473	AMEX	KEM	Tue, Aug 8, 2006	8.38	8.44	8.10	8.12
3472	AMEX	KEM	Mon, Aug 7, 2006	8.32	8.35	8.21	8.29
3471	AMEX	KEM	Fri, Aug 4, 2006	8.52	8.63	8.23	8.40
3470	AMEX	KEM	Thu, Aug 3, 2006	8.20	8.36	8.06	8.36
3469	AMEX	KEM	Wed, Aug 2, 2006	8.22	8.33	8.16	8.25
3468	AMEX	KEM	Tue, Aug 1, 2006	8.35	8.40	8.11	8.14
3467	AMEX	KEM	Mon, Jul 31, 2006	8.48	8.51	8.33	8.37
3466	AMEX	KEM	Fri, Jul 28, 2006	8.60	8.65	8.41	8.50
3465	AMEX	KEM	Thu, Jul 27, 2006	8.79	8.87	8.40	8.50
3464	AMEX	KEM	Wed, Jul 26, 2006	7.92	8.47	7.92	8.38
3463	AMEX	KEM	Tue, Jul 25, 2006	7.90	8.15	7.81	7.92
3462	AMEX	KEM	Mon, Jul 24, 2006	7.54	7.89	7.54	7.84
3461	AMEX	KEM	Fri, Jul 21, 2006	7.65	7.67	7.45	7.49
3460	AMEX	KEM	Thu, Jul 20, 2006	8.10	8.10	7.63	7.65
3459	AMEX	KEM	Wed, Jul 19, 2006	7.69	8.14	7.69	8.03
3458	AMEX	KEM	Tue, Jul 18, 2006	7.87	7.90	7.49	7.69
3457	AMEX	KEM	Mon, Jul 17, 2006	8.11	8.11	7.70	7.84
3456	AMEX	KEM	Fri, Jul 14, 2006	8.14	8.24	7.86	8.20
3455	AMEX	KEM	Thu, Jul 13, 2006	8.40	8.52	8.10	8.14
3454	AMEX	KEM	Wed, Jul 12, 2006	8.74	8.74	8.38	8.48
3453	AMEX	KEM	Tue, Jul 11, 2006	8.45	8.78	8.33	8.77
3452	AMEX	KEM	Mon, Jul 10, 2006	8.80	8.89	8.40	8.42
3451	AMEX	KEM	Fri, Jul 7, 2006	8.80	8.95	8.70	8.72
3450	AMEX	KEM	Thu, Jul 6, 2006	8.92	9.07	8.82	8.85
3449	AMEX	KEM	Wed, Jul 5, 2006	9.23	9.23	8.81	8.89
3448	AMEX	KEM	Mon, Jul 3, 2006	9.28	9.33	9.15	9.21
3447	AMEX	KEM	Fri, Jun 30, 2006	9.29	9.34	9.12	9.22
3446	AMEX	KEM	Thu, Jun 29, 2006	8.75	9.23	8.68	9.21
3445	AMEX	KEM	Wed, Jun 28, 2006	8.45	8.62	8.31	8.61
3444	AMEX	KEM	Tue, Jun 27, 2006	8.74	8.84	8.33	8.38
3443	AMEX	KEM	Mon, Jun 26, 2006	8.60	8.77	8.56	8.70
3442	AMEX	KEM	Fri, Jun 23, 2006	8.48	8.59	8.31	8.52
3441	AMEX	KEM	Thu, Jun 22, 2006	8.52	8.72	8.41	8.54
3440	AMEX	KEM	Wed, Jun 21, 2006	8.44	8.79	8.40	8.57
3439	AMEX	KEM	Tue, Jun 20, 2006	8.44	8.64	8.33	8.45
3438	AMEX	KEM	Mon, Jun 19, 2006	8.72	8.78	8.45	8.49
3437	AMEX	KEM	Fri, Jun 16, 2006	8.90	8.95	8.59	8.73
3436	AMEX	KEM	Thu, Jun 15, 2006	8.26	8.91	8.26	8.86
3435	AMEX	KEM	Wed, Jun 14, 2006	8.02	8.28	7.99	8.23
3434	AMEX	KEM	Tue, Jun 13, 2006	8.20	8.33	7.92	7.99
3433	AMEX	KEM	Mon, Jun 12, 2006	8.26	8.37	8.09	8.13
3432	AMEX	KEM	Fri, Jun 9, 2006	8.36	8.92	8.19	8.22
3431	AMEX	KEM	Thu, Jun 8, 2006	8.97	8.97	8.02	8.23
3430	AMEX	KEM	Wed, Jun 7, 2006	9.22	9.45	9.00	9.04
3429	AMEX	KEM	Tue, Jun 6, 2006	9.31	9.40	8.81	9.19
3428	AMEX	KEM	Mon, Jun 5, 2006	9.81	9.82	9.28	9.30
3427	AMEX	KEM	Fri, Jun 2, 2006	10.00	10.10	9.85	9.86
3426	AMEX	KEM	Thu, Jun 1, 2006	9.62	10.00	9.55	10.00
3425	AMEX	KEM	Wed, May 31, 2006	9.39	9.62	9.36	9.56
3424	AMEX	KEM	Tue, May 30, 2006	9.45	9.59	9.30	9.31
3423	AMEX	KEM	Fri, May 26, 2006	9.25	9.56	9.15	9.51
3422	AMEX	KEM	Thu, May 25, 2006	9.30	9.30	9.05	9.20
3421	AMEX	KEM	Wed, May 24, 2006	9.49	9.52	8.92	9.16
3420	AMEX	KEM	Tue, May 23, 2006	9.46	9.79	9.42	9.49
3419	AMEX	KEM	Mon, May 22, 2006	9.89	9.90	9.11	9.27
3418	AMEX	KEM	Fri, May 19, 2006	9.61	9.92	9.52	9.90
3417	AMEX	KEM	Thu, May 18, 2006	9.98	10.05	9.57	9.58
3416	AMEX	KEM	Wed, May 17, 2006	10.10	10.22	9.85	9.91
3415	AMEX	KEM	Tue, May 16, 2006	10.43	10.50	10.10	10.17
3414	AMEX	KEM	Mon, May 15, 2006	10.74	10.88	10.26	10.44
3413	AMEX	KEM	Fri, May 12, 2006	10.10	11.01	10.10	10.73
3412	AMEX	KEM	Thu, May 11, 2006	11.05	11.45	10.83	10.93
3411	AMEX	KEM	Wed, May 10, 2006	11.13	11.15	10.74	10.83
3410	AMEX	KEM	Tue, May 9, 2006	11.00	11.21	10.85	11.12
3409	AMEX	KEM	Mon, May 8, 2006	11.03	11.15	10.90	11.04
3408	AMEX	KEM	Fri, May 5, 2006	10.85	11.16	10.75	11.00
3407	AMEX	KEM	Thu, May 4, 2006	10.98	11.17	10.74	10.75
3406	AMEX	KEM	Wed, May 3, 2006	11.00	11.11	10.50	10.98
3405	AMEX	KEM	Tue, May 2, 2006	11.30	11.40	10.91	10.99
3404	AMEX	KEM	Mon, May 1, 2006	10.86	10.99	10.58	10.76
3403	AMEX	KEM	Fri, Apr 28, 2006	10.87	10.98	10.70	10.81
3402	AMEX	KEM	Thu, Apr 27, 2006	10.79	11.20	10.70	10.97
3401	AMEX	KEM	Wed, Apr 26, 2006	11.26	11.53	10.70	10.80
3400	AMEX	KEM	Tue, Apr 25, 2006	11.10	11.28	10.90	11.20
3399	AMEX	KEM	Mon, Apr 24, 2006	11.33	11.37	11.08	11.09
3398	AMEX	KEM	Fri, Apr 21, 2006	11.51	11.58	11.16	11.25
3397	AMEX	KEM	Thu, Apr 20, 2006	11.23	11.49	11.11	11.45
3396	AMEX	KEM	Wed, Apr 19, 2006	11.28	11.30	10.95	11.06
3395	AMEX	KEM	Tue, Apr 18, 2006	10.74	11.20	10.74	11.12
3394	AMEX	KEM	Mon, Apr 17, 2006	10.88	11.05	10.56	10.64
3393	AMEX	KEM	Thu, Apr 13, 2006	10.46	10.98	10.42	10.80
3392	AMEX	KEM	Wed, Apr 12, 2006	10.12	10.12	9.93	10.06
3391	AMEX	KEM	Tue, Apr 11, 2006	10.30	10.39	9.87	10.12
3390	AMEX	KEM	Mon, Apr 10, 2006	10.42	10.43	10.18	10.25
3389	AMEX	KEM	Fri, Apr 7, 2006	10.73	11.09	10.36	10.40
3388	AMEX	KEM	Thu, Apr 6, 2006	10.30	10.70	10.08	10.70
3387	AMEX	KEM	Wed, Apr 5, 2006	9.94	10.32	9.80	10.32
3386	AMEX	KEM	Tue, Apr 4, 2006	9.95	9.98	9.74	9.81
3385	AMEX	KEM	Mon, Apr 3, 2006	9.65	9.98	9.55	9.77
3384	AMEX	KEM	Fri, Mar 31, 2006	9.32	9.47	9.30	9.47
3383	AMEX	KEM	Thu, Mar 30, 2006	9.22	9.35	9.13	9.25
3382	AMEX	KEM	Wed, Mar 29, 2006	8.76	9.18	8.64	9.12
3381	AMEX	KEM	Tue, Mar 28, 2006	8.96	9.04	8.68	8.70
3380	AMEX	KEM	Mon, Mar 27, 2006	9.02	9.15	8.92	9.01
3379	AMEX	KEM	Fri, Mar 24, 2006	8.97	9.12	8.95	9.07
3378	AMEX	KEM	Thu, Mar 23, 2006	8.96	9.10	8.89	8.94
3377	AMEX	KEM	Wed, Mar 22, 2006	8.85	9.09	8.77	8.99
3376	AMEX	KEM	Tue, Mar 21, 2006	9.29	9.38	8.91	8.93
3375	AMEX	KEM	Mon, Mar 20, 2006	9.15	9.34	9.04	9.27
3374	AMEX	KEM	Fri, Mar 17, 2006	9.06	9.20	8.95	9.17
3373	AMEX	KEM	Thu, Mar 16, 2006	9.24	9.28	8.97	9.01
3372	AMEX	KEM	Wed, Mar 15, 2006	8.95	9.22	8.90	9.20
3371	AMEX	KEM	Tue, Mar 14, 2006	8.66	9.00	8.60	8.96
3370	AMEX	KEM	Mon, Mar 13, 2006	8.62	8.72	8.57	8.71
3369	AMEX	KEM	Fri, Mar 10, 2006	8.41	8.63	8.28	8.45
3368	AMEX	KEM	Thu, Mar 9, 2006	8.55	8.72	8.36	8.41
3367	AMEX	KEM	Wed, Mar 8, 2006	8.56	8.64	8.43	8.51
3366	AMEX	KEM	Tue, Mar 7, 2006	8.95	8.95	8.52	8.61
3365	AMEX	KEM	Mon, Mar 6, 2006	9.16	9.27	9.00	9.02
3364	AMEX	KEM	Fri, Mar 3, 2006	9.20	9.30	9.01	9.15
3363	AMEX	KEM	Thu, Mar 2, 2006	9.27	9.32	9.06	9.19
3362	AMEX	KEM	Wed, Mar 1, 2006	8.98	9.32	8.93	9.30
3361	AMEX	KEM	Tue, Feb 28, 2006	9.03	9.08	8.89	8.91
3360	AMEX	KEM	Mon, Feb 27, 2006	8.91	9.15	8.81	9.07
3359	AMEX	KEM	Fri, Feb 24, 2006	8.76	8.87	8.63	8.85
3358	AMEX	KEM	Thu, Feb 23, 2006	8.99	9.10	8.75	8.75
3357	AMEX	KEM	Wed, Feb 22, 2006	8.84	9.13	8.80	9.07
3356	AMEX	KEM	Tue, Feb 21, 2006	8.99	9.04	8.74	8.84
3355	AMEX	KEM	Fri, Feb 17, 2006	9.20	9.23	8.90	9.02
3354	AMEX	KEM	Thu, Feb 16, 2006	9.14	9.27	9.09	9.25
3353	AMEX	KEM	Wed, Feb 15, 2006	9.13	9.15	9.02	9.09
3352	AMEX	KEM	Tue, Feb 14, 2006	8.92	9.15	8.89	9.14
3351	AMEX	KEM	Mon, Feb 13, 2006	9.01	9.04	8.85	8.89
3350	AMEX	KEM	Fri, Feb 10, 2006	9.17	9.18	8.84	8.99
3349	AMEX	KEM	Thu, Feb 9, 2006	9.30	9.46	9.12	9.15
3348	AMEX	KEM	Wed, Feb 8, 2006	9.25	9.31	9.09	9.24
3347	AMEX	KEM	Tue, Feb 7, 2006	9.38	9.53	8.94	8.95
3346	AMEX	KEM	Mon, Feb 6, 2006	9.33	9.44	9.20	9.35
3345	AMEX	KEM	Fri, Feb 3, 2006	9.23	9.42	9.19	9.31
3344	AMEX	KEM	Thu, Feb 2, 2006	9.50	9.64	9.23	9.25
3343	AMEX	KEM	Wed, Feb 1, 2006	9.15	9.52	9.15	9.48
3342	AMEX	KEM	Tue, Jan 31, 2006	9.33	9.35	9.16	9.18
3341	AMEX	KEM	Mon, Jan 30, 2006	9.17	9.36	9.10	9.33
3340	AMEX	KEM	Fri, Jan 27, 2006	8.95	9.25	8.87	9.16
3339	AMEX	KEM	Thu, Jan 26, 2006	8.20	9.35	8.01	9.01
3338	AMEX	KEM	Wed, Jan 25, 2006	7.58	7.66	7.51	7.66
3337	AMEX	KEM	Tue, Jan 24, 2006	7.42	7.52	7.38	7.51
3336	AMEX	KEM	Mon, Jan 23, 2006	7.37	7.43	7.30	7.34
3335	AMEX	KEM	Fri, Jan 20, 2006	7.72	7.72	7.31	7.31
3334	AMEX	KEM	Thu, Jan 19, 2006	7.64	7.84	7.58	7.68
3333	AMEX	KEM	Wed, Jan 18, 2006	7.50	7.60	7.45	7.57
3332	AMEX	KEM	Tue, Jan 17, 2006	7.51	7.54	7.44	7.51
3331	AMEX	KEM	Fri, Jan 13, 2006	7.61	7.66	7.53	7.61
3330	AMEX	KEM	Thu, Jan 12, 2006	7.68	7.75	7.55	7.60
3329	AMEX	KEM	Wed, Jan 11, 2006	7.68	7.79	7.60	7.72
3328	AMEX	KEM	Tue, Jan 10, 2006	7.65	7.79	7.59	7.68
3327	AMEX	KEM	Mon, Jan 9, 2006	7.82	7.93	7.79	7.81
3326	AMEX	KEM	Fri, Jan 6, 2006	8.00	8.00	7.49	7.79
3325	AMEX	KEM	Thu, Jan 5, 2006	7.55	7.64	7.54	7.58
3324	AMEX	KEM	Wed, Jan 4, 2006	7.49	7.70	7.44	7.55
3323	AMEX	KEM	Tue, Jan 3, 2006	7.14	7.48	7.14	7.48
3322	AMEX	KEM	Fri, Dec 30, 2005	7.18	7.19	6.99	7.07
3321	AMEX	KEM	Thu, Dec 29, 2005	7.24	7.41	7.19	7.31
3320	AMEX	KEM	Wed, Dec 28, 2005	7.24	7.28	7.10	7.23
3319	AMEX	KEM	Tue, Dec 27, 2005	7.33	7.42	7.21	7.23
3318	AMEX	KEM	Fri, Dec 23, 2005	7.19	7.34	7.19	7.33
3317	AMEX	KEM	Thu, Dec 22, 2005	7.20	7.24	7.12	7.15
3316	AMEX	KEM	Wed, Dec 21, 2005	7.16	7.32	7.13	7.20
3315	AMEX	KEM	Tue, Dec 20, 2005	7.15	7.20	7.05	7.16
3314	AMEX	KEM	Mon, Dec 19, 2005	7.38	7.40	7.09	7.11
3313	AMEX	KEM	Fri, Dec 16, 2005	7.64	7.65	7.34	7.37
3312	AMEX	KEM	Thu, Dec 15, 2005	7.62	7.65	7.45	7.64
3311	AMEX	KEM	Wed, Dec 14, 2005	7.90	8.00	7.53	7.58
3310	AMEX	KEM	Tue, Dec 13, 2005	7.85	8.06	7.83	7.94
3309	AMEX	KEM	Mon, Dec 12, 2005	7.71	7.82	7.71	7.82
3308	AMEX	KEM	Fri, Dec 9, 2005	7.64	7.73	7.60	7.72
3307	AMEX	KEM	Thu, Dec 8, 2005	7.54	7.73	7.48	7.65
3306	AMEX	KEM	Wed, Dec 7, 2005	7.53	7.55	7.26	7.51
3305	AMEX	KEM	Tue, Dec 6, 2005	7.91	7.93	7.50	7.50
3304	AMEX	KEM	Mon, Dec 5, 2005	8.30	8.31	7.89	7.91
3303	AMEX	KEM	Fri, Dec 2, 2005	8.20	8.47	8.17	8.37
3302	AMEX	KEM	Thu, Dec 1, 2005	8.08	8.20	8.05	8.20
3301	AMEX	KEM	Wed, Nov 30, 2005	7.91	8.04	7.88	8.00
3300	AMEX	KEM	Tue, Nov 29, 2005	7.75	8.02	7.71	7.90
3299	AMEX	KEM	Mon, Nov 28, 2005	7.95	7.99	7.68	7.70
3298	AMEX	KEM	Fri, Nov 25, 2005	7.97	8.00	7.88	7.99
3297	AMEX	KEM	Wed, Nov 23, 2005	7.95	8.00	7.89	7.97
3296	AMEX	KEM	Tue, Nov 22, 2005	7.97	8.01	7.90	7.95
3295	AMEX	KEM	Mon, Nov 21, 2005	7.97	8.00	7.85	7.99
3294	AMEX	KEM	Fri, Nov 18, 2005	7.99	8.00	7.86	7.97
3293	AMEX	KEM	Thu, Nov 17, 2005	7.89	7.92	7.82	7.90
3292	AMEX	KEM	Wed, Nov 16, 2005	7.98	7.98	7.72	7.87
3291	AMEX	KEM	Tue, Nov 15, 2005	7.93	8.01	7.81	7.94
3290	AMEX	KEM	Mon, Nov 14, 2005	7.93	8.05	7.85	7.93
3289	AMEX	KEM	Fri, Nov 11, 2005	8.04	8.05	7.83	7.87
3288	AMEX	KEM	Thu, Nov 10, 2005	7.48	8.07	7.38	8.07
3287	AMEX	KEM	Wed, Nov 9, 2005	7.53	7.61	7.45	7.52
3286	AMEX	KEM	Tue, Nov 8, 2005	7.55	7.65	7.48	7.53
3285	AMEX	KEM	Mon, Nov 7, 2005	7.58	7.73	7.56	7.65
3284	AMEX	KEM	Fri, Nov 4, 2005	7.46	7.56	7.44	7.55
3283	AMEX	KEM	Thu, Nov 3, 2005	7.44	7.50	7.38	7.47
3282	AMEX	KEM	Wed, Nov 2, 2005	7.00	7.34	6.97	7.34
3281	AMEX	KEM	Tue, Nov 1, 2005	6.92	7.04	6.90	6.98
3280	AMEX	KEM	Mon, Oct 31, 2005	6.68	6.95	6.68	6.92
3279	AMEX	KEM	Fri, Oct 28, 2005	6.66	6.76	6.60	6.61
3278	AMEX	KEM	Thu, Oct 27, 2005	6.92	6.92	6.48	6.71
3277	AMEX	KEM	Wed, Oct 26, 2005	7.08	7.22	6.94	7.01
3276	AMEX	KEM	Tue, Oct 25, 2005	7.22	7.28	6.98	7.08
3275	AMEX	KEM	Mon, Oct 24, 2005	7.17	7.27	7.11	7.25
3274	AMEX	KEM	Fri, Oct 21, 2005	7.11	7.20	7.01	7.10
3273	AMEX	KEM	Thu, Oct 20, 2005	7.16	7.20	7.02	7.10
3272	AMEX	KEM	Wed, Oct 19, 2005	7.37	7.44	7.11	7.25
3271	AMEX	KEM	Tue, Oct 18, 2005	7.51	7.55	7.33	7.41
3270	AMEX	KEM	Mon, Oct 17, 2005	7.47	7.50	7.31	7.46
3269	AMEX	KEM	Fri, Oct 14, 2005	7.40	7.57	7.22	7.48
3268	AMEX	KEM	Thu, Oct 13, 2005	7.42	7.50	7.30	7.47
3267	AMEX	KEM	Wed, Oct 12, 2005	7.60	7.65	7.37	7.49
3266	AMEX	KEM	Tue, Oct 11, 2005	7.89	8.00	7.62	7.62
3265	AMEX	KEM	Mon, Oct 10, 2005	8.37	8.37	7.82	7.88
3264	AMEX	KEM	Fri, Oct 7, 2005	8.10	8.21	7.86	7.92
3263	AMEX	KEM	Thu, Oct 6, 2005	8.20	8.29	8.05	8.08
3262	AMEX	KEM	Wed, Oct 5, 2005	8.64	8.65	8.24	8.24
3261	AMEX	KEM	Tue, Oct 4, 2005	8.74	8.82	8.56	8.67
3260	AMEX	KEM	Mon, Oct 3, 2005	8.38	8.73	8.37	8.70
3259	AMEX	KEM	Fri, Sep 30, 2005	8.32	8.42	8.29	8.38
3258	AMEX	KEM	Thu, Sep 29, 2005	8.11	8.40	8.01	8.32
3257	AMEX	KEM	Wed, Sep 28, 2005	8.06	8.17	8.01	8.12
3256	AMEX	KEM	Tue, Sep 27, 2005	7.92	8.15	7.87	8.07
3255	AMEX	KEM	Mon, Sep 26, 2005	8.14	8.22	7.82	7.90
3254	AMEX	KEM	Fri, Sep 23, 2005	7.88	8.13	7.82	8.08
3253	AMEX	KEM	Thu, Sep 22, 2005	7.88	7.97	7.68	7.92
3252	AMEX	KEM	Wed, Sep 21, 2005	7.99	8.00	7.78	7.84
3251	AMEX	KEM	Tue, Sep 20, 2005	8.04	8.10	7.87	8.03
3250	AMEX	KEM	Mon, Sep 19, 2005	8.13	8.13	7.84	7.99
3249	AMEX	KEM	Fri, Sep 16, 2005	8.27	8.28	8.08	8.13
3248	AMEX	KEM	Thu, Sep 15, 2005	8.23	8.30	8.04	8.21
3247	AMEX	KEM	Wed, Sep 14, 2005	8.33	8.35	8.22	8.23
3246	AMEX	KEM	Tue, Sep 13, 2005	8.42	8.44	8.28	8.35
3245	AMEX	KEM	Mon, Sep 12, 2005	8.46	8.52	8.40	8.46
3244	AMEX	KEM	Fri, Sep 9, 2005	8.35	8.44	8.27	8.44
3243	AMEX	KEM	Thu, Sep 8, 2005	8.21	8.34	8.19	8.34
3242	AMEX	KEM	Wed, Sep 7, 2005	8.23	8.25	8.08	8.22
3241	AMEX	KEM	Tue, Sep 6, 2005	8.09	8.28	8.07	8.22
3240	AMEX	KEM	Fri, Sep 2, 2005	8.09	8.10	7.97	8.07
3239	AMEX	KEM	Thu, Sep 1, 2005	8.12	8.18	8.02	8.02
3238	AMEX	KEM	Wed, Aug 31, 2005	7.87	8.12	7.82	8.12
3237	AMEX	KEM	Tue, Aug 30, 2005	7.83	7.90	7.80	7.85
3236	AMEX	KEM	Mon, Aug 29, 2005	7.69	7.89	7.65	7.81
3235	AMEX	KEM	Fri, Aug 26, 2005	8.24	8.24	7.86	7.90
3234	AMEX	KEM	Thu, Aug 25, 2005	8.20	8.27	8.17	8.24
3233	AMEX	KEM	Wed, Aug 24, 2005	8.18	8.38	8.08	8.19
3232	AMEX	KEM	Tue, Aug 23, 2005	8.06	8.23	8.06	8.18
3231	AMEX	KEM	Mon, Aug 22, 2005	7.94	8.08	7.94	8.06
3230	AMEX	KEM	Fri, Aug 19, 2005	7.91	7.92	7.81	7.89
3229	AMEX	KEM	Thu, Aug 18, 2005	7.90	8.00	7.81	7.91
3228	AMEX	KEM	Wed, Aug 17, 2005	7.90	8.02	7.88	7.91
3227	AMEX	KEM	Tue, Aug 16, 2005	8.08	8.08	7.80	7.85
3226	AMEX	KEM	Mon, Aug 15, 2005	7.91	8.12	7.90	8.08
3225	AMEX	KEM	Fri, Aug 12, 2005	8.00	8.00	7.80	7.91
3224	AMEX	KEM	Thu, Aug 11, 2005	8.00	8.05	7.96	8.00
3223	AMEX	KEM	Wed, Aug 10, 2005	8.13	8.22	7.90	7.97
3222	AMEX	KEM	Tue, Aug 9, 2005	8.15	8.23	8.00	8.08
3221	AMEX	KEM	Mon, Aug 8, 2005	8.15	8.25	8.00	8.11
3220	AMEX	KEM	Fri, Aug 5, 2005	8.25	8.38	8.11	8.12
3219	AMEX	KEM	Thu, Aug 4, 2005	8.51	8.51	8.17	8.23
3218	AMEX	KEM	Wed, Aug 3, 2005	8.54	8.72	8.48	8.50
3217	AMEX	KEM	Tue, Aug 2, 2005	8.54	8.58	8.50	8.58
3216	AMEX	KEM	Mon, Aug 1, 2005	8.40	8.72	8.40	8.53
3215	AMEX	KEM	Fri, Jul 29, 2005	8.27	8.44	8.27	8.38
3214	AMEX	KEM	Thu, Jul 28, 2005	7.97	8.30	7.97	8.25
3213	AMEX	KEM	Wed, Jul 27, 2005	7.90	7.99	7.77	7.95
3212	AMEX	KEM	Tue, Jul 26, 2005	8.05	8.20	7.87	7.95
3211	AMEX	KEM	Mon, Jul 25, 2005	7.25	7.33	7.02	7.13
3210	AMEX	KEM	Fri, Jul 22, 2005	7.15	7.27	7.08	7.25
3209	AMEX	KEM	Thu, Jul 21, 2005	7.31	7.42	7.15	7.18
3208	AMEX	KEM	Wed, Jul 20, 2005	6.92	7.27	6.85	7.26
3207	AMEX	KEM	Tue, Jul 19, 2005	6.78	6.95	6.72	6.92
3206	AMEX	KEM	Mon, Jul 18, 2005	6.75	6.77	6.69	6.72
3205	AMEX	KEM	Fri, Jul 15, 2005	6.91	6.93	6.75	6.81
3204	AMEX	KEM	Thu, Jul 14, 2005	6.72	6.97	6.70	6.93
3203	AMEX	KEM	Wed, Jul 13, 2005	6.49	6.58	6.41	6.58
3202	AMEX	KEM	Tue, Jul 12, 2005	6.44	6.54	6.36	6.50
3201	AMEX	KEM	Mon, Jul 11, 2005	6.32	6.46	6.29	6.45
3200	AMEX	KEM	Fri, Jul 8, 2005	6.49	6.54	6.23	6.32
3199	AMEX	KEM	Thu, Jul 7, 2005	6.47	6.51	6.35	6.46
3198	AMEX	KEM	Wed, Jul 6, 2005	6.51	6.60	6.48	6.51
3197	AMEX	KEM	Tue, Jul 5, 2005	6.40	6.60	6.36	6.50
3196	AMEX	KEM	Fri, Jul 1, 2005	6.34	6.41	6.30	6.40
3195	AMEX	KEM	Thu, Jun 30, 2005	6.32	6.42	6.30	6.30
3194	AMEX	KEM	Wed, Jun 29, 2005	6.17	6.29	6.14	6.25
3193	AMEX	KEM	Tue, Jun 28, 2005	6.15	6.27	6.14	6.15
3192	AMEX	KEM	Mon, Jun 27, 2005	6.31	6.31	6.09	6.12
3191	AMEX	KEM	Fri, Jun 24, 2005	6.57	6.58	6.26	6.31
3190	AMEX	KEM	Thu, Jun 23, 2005	6.70	6.77	6.58	6.58
3189	AMEX	KEM	Wed, Jun 22, 2005	6.83	6.95	6.69	6.73
3188	AMEX	KEM	Tue, Jun 21, 2005	6.87	6.90	6.80	6.82
3187	AMEX	KEM	Mon, Jun 20, 2005	6.86	6.91	6.81	6.84
3186	AMEX	KEM	Fri, Jun 17, 2005	7.15	7.16	6.91	6.91
3185	AMEX	KEM	Thu, Jun 16, 2005	6.95	7.12	6.91	7.12
3184	AMEX	KEM	Wed, Jun 15, 2005	6.75	6.94	6.69	6.94
3183	AMEX	KEM	Tue, Jun 14, 2005	6.66	6.72	6.58	6.71
3182	AMEX	KEM	Mon, Jun 13, 2005	6.62	6.70	6.54	6.66
3181	AMEX	KEM	Fri, Jun 10, 2005	6.68	6.68	6.59	6.62
3180	AMEX	KEM	Thu, Jun 9, 2005	6.67	6.70	6.52	6.68
3179	AMEX	KEM	Wed, Jun 8, 2005	6.78	6.82	6.66	6.72
3178	AMEX	KEM	Tue, Jun 7, 2005	6.90	6.95	6.73	6.76
3177	AMEX	KEM	Mon, Jun 6, 2005	6.96	6.97	6.85	6.94
3176	AMEX	KEM	Fri, Jun 3, 2005	7.15	7.15	6.90	6.96
3175	AMEX	KEM	Thu, Jun 2, 2005	7.04	7.19	7.02	7.15
3174	AMEX	KEM	Wed, Jun 1, 2005	7.00	7.18	6.98	7.04
3173	AMEX	KEM	Tue, May 31, 2005	6.87	7.07	6.87	7.00
3172	AMEX	KEM	Fri, May 27, 2005	6.89	6.95	6.82	6.92
3171	AMEX	KEM	Thu, May 26, 2005	6.81	6.93	6.81	6.92
3170	AMEX	KEM	Wed, May 25, 2005	6.82	6.82	6.69	6.76
3169	AMEX	KEM	Tue, May 24, 2005	6.76	6.88	6.74	6.86
3168	AMEX	KEM	Mon, May 23, 2005	6.72	6.85	6.72	6.82
3167	AMEX	KEM	Fri, May 20, 2005	6.61	6.78	6.61	6.74
3166	AMEX	KEM	Thu, May 19, 2005	6.60	6.78	6.51	6.71
3165	AMEX	KEM	Wed, May 18, 2005	6.35	6.52	6.29	6.48
3164	AMEX	KEM	Tue, May 17, 2005	6.35	6.38	6.25	6.29
3163	AMEX	KEM	Mon, May 16, 2005	6.38	6.44	6.31	6.35
3162	AMEX	KEM	Fri, May 13, 2005	6.40	6.56	6.35	6.37
3161	AMEX	KEM	Thu, May 12, 2005	6.51	6.60	6.40	6.42
3160	AMEX	KEM	Wed, May 11, 2005	6.63	6.68	6.40	6.51
3159	AMEX	KEM	Tue, May 10, 2005	6.53	6.65	6.45	6.55
3158	AMEX	KEM	Mon, May 9, 2005	6.43	6.57	6.40	6.53
3157	AMEX	KEM	Fri, May 6, 2005	6.50	6.50	6.29	6.43
3156	AMEX	KEM	Thu, May 5, 2005	6.53	6.70	6.41	6.45
3155	AMEX	KEM	Wed, May 4, 2005	6.55	6.63	6.31	6.63
3154	AMEX	KEM	Tue, May 3, 2005	6.26	6.51	6.15	6.48
3153	AMEX	KEM	Mon, May 2, 2005	6.25	6.43	6.10	6.25
3152	AMEX	KEM	Fri, Apr 29, 2005	6.25	6.31	6.11	6.25
3151	AMEX	KEM	Thu, Apr 28, 2005	6.33	6.34	6.17	6.20
3150	AMEX	KEM	Wed, Apr 27, 2005	6.40	6.40	6.25	6.33
3149	AMEX	KEM	Tue, Apr 26, 2005	6.50	6.61	6.39	6.39
3148	AMEX	KEM	Mon, Apr 25, 2005	6.45	6.55	6.43	6.50
3147	AMEX	KEM	Fri, Apr 22, 2005	6.71	6.73	6.37	6.44
3146	AMEX	KEM	Thu, Apr 21, 2005	6.81	6.85	6.63	6.70
3145	AMEX	KEM	Wed, Apr 20, 2005	7.12	7.12	6.79	6.81
3144	AMEX	KEM	Tue, Apr 19, 2005	7.11	7.16	7.00	7.08
3143	AMEX	KEM	Mon, Apr 18, 2005	7.00	7.12	6.98	7.00
3142	AMEX	KEM	Fri, Apr 15, 2005	7.27	7.27	6.96	6.99
3141	AMEX	KEM	Thu, Apr 14, 2005	7.38	7.49	7.27	7.27
3140	AMEX	KEM	Wed, Apr 13, 2005	7.55	7.55	7.37	7.41
3139	AMEX	KEM	Tue, Apr 12, 2005	7.50	7.62	7.34	7.55
3138	AMEX	KEM	Mon, Apr 11, 2005	7.59	7.60	7.50	7.52
3137	AMEX	KEM	Fri, Apr 8, 2005	7.73	7.75	7.59	7.60
3136	AMEX	KEM	Thu, Apr 7, 2005	7.72	7.77	7.63	7.73
3135	AMEX	KEM	Wed, Apr 6, 2005	7.78	7.85	7.72	7.76
3134	AMEX	KEM	Tue, Apr 5, 2005	7.59	7.73	7.59	7.71
3133	AMEX	KEM	Mon, Apr 4, 2005	7.70	7.70	7.54	7.64
3132	AMEX	KEM	Fri, Apr 1, 2005	7.81	7.90	7.53	7.70
3131	AMEX	KEM	Thu, Mar 31, 2005	7.79	7.89	7.70	7.75
3130	AMEX	KEM	Wed, Mar 30, 2005	7.74	7.89	7.73	7.82
3129	AMEX	KEM	Tue, Mar 29, 2005	7.93	7.98	7.70	7.74
3128	AMEX	KEM	Mon, Mar 28, 2005	8.01	8.11	7.92	7.92
3127	AMEX	KEM	Thu, Mar 24, 2005	8.12	8.17	8.00	8.00
3126	AMEX	KEM	Wed, Mar 23, 2005	8.00	8.16	8.00	8.08
3125	AMEX	KEM	Tue, Mar 22, 2005	8.10	8.26	8.00	8.02
3124	AMEX	KEM	Mon, Mar 21, 2005	8.06	8.16	7.95	8.09
3123	AMEX	KEM	Fri, Mar 18, 2005	8.15	8.15	7.97	8.05
3122	AMEX	KEM	Thu, Mar 17, 2005	7.74	7.91	7.72	7.82
3121	AMEX	KEM	Wed, Mar 16, 2005	8.00	8.04	7.73	7.74
3120	AMEX	KEM	Tue, Mar 15, 2005	8.22	8.25	7.98	7.99
3119	AMEX	KEM	Mon, Mar 14, 2005	8.09	8.20	8.06	8.19
3118	AMEX	KEM	Fri, Mar 11, 2005	8.15	8.20	8.00	8.07
3117	AMEX	KEM	Thu, Mar 10, 2005	8.21	8.21	8.04	8.13
3116	AMEX	KEM	Wed, Mar 9, 2005	8.18	8.26	8.08	8.14
3115	AMEX	KEM	Tue, Mar 8, 2005	8.34	8.51	8.20	8.25
3114	AMEX	KEM	Mon, Mar 7, 2005	8.42	8.52	8.30	8.41
3113	AMEX	KEM	Fri, Mar 4, 2005	8.47	8.55	8.38	8.45
3112	AMEX	KEM	Thu, Mar 3, 2005	8.45	8.59	8.30	8.35
3111	AMEX	KEM	Wed, Mar 2, 2005	8.58	8.65	8.40	8.44
3110	AMEX	KEM	Tue, Mar 1, 2005	8.25	8.64	8.25	8.62
3109	AMEX	KEM	Mon, Feb 28, 2005	8.26	8.40	8.10	8.17
3108	AMEX	KEM	Fri, Feb 25, 2005	8.00	8.32	8.00	8.32
3107	AMEX	KEM	Thu, Feb 24, 2005	7.96	8.15	7.92	8.08
3106	AMEX	KEM	Wed, Feb 23, 2005	8.07	8.08	7.93	8.00
3105	AMEX	KEM	Tue, Feb 22, 2005	7.99	8.22	7.95	8.01
3104	AMEX	KEM	Fri, Feb 18, 2005	8.09	8.21	7.99	8.07
3103	AMEX	KEM	Thu, Feb 17, 2005	8.27	8.31	8.03	8.07
3102	AMEX	KEM	Wed, Feb 16, 2005	8.12	8.36	8.10	8.31
3101	AMEX	KEM	Tue, Feb 15, 2005	8.38	8.40	8.15	8.19
3100	AMEX	KEM	Mon, Feb 14, 2005	8.44	8.44	8.21	8.38
3099	AMEX	KEM	Fri, Feb 11, 2005	8.11	8.45	8.05	8.43
3098	AMEX	KEM	Thu, Feb 10, 2005	8.35	8.38	8.10	8.10
3097	AMEX	KEM	Wed, Feb 9, 2005	8.49	8.52	8.21	8.30
3096	AMEX	KEM	Tue, Feb 8, 2005	8.23	8.54	8.20	8.52
3095	AMEX	KEM	Mon, Feb 7, 2005	8.22	8.30	8.19	8.23
3094	AMEX	KEM	Fri, Feb 4, 2005	8.05	8.23	7.97	8.16
3093	AMEX	KEM	Thu, Feb 3, 2005	8.29	8.29	7.95	8.10
3092	AMEX	KEM	Wed, Feb 2, 2005	8.39	8.39	8.20	8.29
3091	AMEX	KEM	Tue, Feb 1, 2005	8.45	8.48	8.33	8.37
3090	AMEX	KEM	Mon, Jan 31, 2005	8.35	8.45	8.24	8.45
3089	AMEX	KEM	Fri, Jan 28, 2005	8.28	8.35	8.17	8.25
3088	AMEX	KEM	Thu, Jan 27, 2005	8.21	8.34	8.13	8.28
3087	AMEX	KEM	Wed, Jan 26, 2005	8.02	8.25	8.02	8.21
3086	AMEX	KEM	Tue, Jan 25, 2005	8.06	8.18	7.98	8.04
3085	AMEX	KEM	Mon, Jan 24, 2005	8.29	8.40	7.98	8.06
3084	AMEX	KEM	Fri, Jan 21, 2005	8.30	8.60	8.24	8.29
3083	AMEX	KEM	Thu, Jan 20, 2005	8.29	8.36	8.17	8.24
3082	AMEX	KEM	Wed, Jan 19, 2005	8.51	8.51	8.25	8.30
3081	AMEX	KEM	Tue, Jan 18, 2005	8.45	8.56	8.39	8.50
3080	AMEX	KEM	Fri, Jan 14, 2005	8.28	8.60	8.26	8.56
3079	AMEX	KEM	Thu, Jan 13, 2005	8.28	8.29	8.22	8.27
3078	AMEX	KEM	Wed, Jan 12, 2005	8.28	8.35	8.13	8.25
3077	AMEX	KEM	Tue, Jan 11, 2005	8.18	8.28	7.90	8.28
3076	AMEX	KEM	Mon, Jan 10, 2005	8.12	8.26	8.06	8.18
3075	AMEX	KEM	Fri, Jan 7, 2005	8.30	8.33	8.07	8.15
3074	AMEX	KEM	Thu, Jan 6, 2005	8.35	8.43	8.22	8.30
3073	AMEX	KEM	Wed, Jan 5, 2005	8.39	8.42	8.30	8.35
3072	AMEX	KEM	Tue, Jan 4, 2005	8.58	8.71	8.30	8.39
3071	AMEX	KEM	Mon, Jan 3, 2005	9.00	9.01	8.49	8.53
3070	AMEX	KEM	Fri, Dec 31, 2004	8.65	8.96	8.61	8.95
3069	AMEX	KEM	Thu, Dec 30, 2004	8.54	8.74	8.54	8.70
3068	AMEX	KEM	Wed, Dec 29, 2004	8.63	8.70	8.57	8.63
3067	AMEX	KEM	Tue, Dec 28, 2004	8.44	8.64	8.44	8.55
3066	AMEX	KEM	Mon, Dec 27, 2004	8.56	8.59	8.37	8.50
3065	AMEX	KEM	Thu, Dec 23, 2004	8.40	8.53	8.25	8.49
3064	AMEX	KEM	Wed, Dec 22, 2004	8.55	8.76	8.30	8.30
3063	AMEX	KEM	Tue, Dec 21, 2004	8.81	8.88	8.60	8.75
3062	AMEX	KEM	Mon, Dec 20, 2004	8.85	8.94	8.64	8.71
3061	AMEX	KEM	Fri, Dec 17, 2004	8.80	8.97	8.80	8.87
3060	AMEX	KEM	Thu, Dec 16, 2004	8.86	9.01	8.83	8.88
3059	AMEX	KEM	Wed, Dec 15, 2004	8.92	9.03	8.90	8.92
3058	AMEX	KEM	Tue, Dec 14, 2004	8.68	8.97	8.64	8.95
3057	AMEX	KEM	Mon, Dec 13, 2004	8.69	8.70	8.55	8.68
3056	AMEX	KEM	Fri, Dec 10, 2004	8.55	8.70	8.50	8.63
3055	AMEX	KEM	Thu, Dec 9, 2004	8.75	8.82	8.42	8.65
3054	AMEX	KEM	Wed, Dec 8, 2004	9.10	9.10	8.79	8.84
3053	AMEX	KEM	Tue, Dec 7, 2004	9.20	9.30	9.01	9.10
3052	AMEX	KEM	Mon, Dec 6, 2004	9.02	9.16	9.00	9.13
3051	AMEX	KEM	Fri, Dec 3, 2004	9.23	9.35	9.03	9.05
3050	AMEX	KEM	Thu, Dec 2, 2004	9.00	9.24	8.96	9.22
3049	AMEX	KEM	Wed, Dec 1, 2004	8.87	9.14	8.87	9.01
3048	AMEX	KEM	Tue, Nov 30, 2004	9.00	9.00	8.79	8.86
3047	AMEX	KEM	Mon, Nov 29, 2004	8.77	8.88	8.65	8.85
3046	AMEX	KEM	Fri, Nov 26, 2004	8.43	8.55	8.33	8.39
3045	AMEX	KEM	Wed, Nov 24, 2004	8.16	8.45	8.16	8.39
3044	AMEX	KEM	Tue, Nov 23, 2004	8.38	8.51	8.04	8.13
3043	AMEX	KEM	Mon, Nov 22, 2004	8.74	8.75	8.57	8.63
3042	AMEX	KEM	Fri, Nov 19, 2004	8.96	9.02	8.69	8.73
3041	AMEX	KEM	Thu, Nov 18, 2004	8.96	9.02	8.85	8.95
3040	AMEX	KEM	Wed, Nov 17, 2004	8.71	8.96	8.71	8.96
3039	AMEX	KEM	Tue, Nov 16, 2004	8.72	8.75	8.55	8.58
3038	AMEX	KEM	Mon, Nov 15, 2004	8.22	8.89	8.11	8.76
3037	AMEX	KEM	Fri, Nov 12, 2004	8.02	8.24	7.92	8.22
3036	AMEX	KEM	Thu, Nov 11, 2004	7.99	8.09	7.92	8.02
3035	AMEX	KEM	Wed, Nov 10, 2004	8.00	8.01	7.89	7.94
3034	AMEX	KEM	Tue, Nov 9, 2004	8.10	8.15	7.93	8.00
3033	AMEX	KEM	Mon, Nov 8, 2004	8.20	8.30	8.05	8.11
3032	AMEX	KEM	Fri, Nov 5, 2004	8.13	8.31	8.02	8.22
3031	AMEX	KEM	Thu, Nov 4, 2004	7.95	8.11	7.88	7.99
3030	AMEX	KEM	Wed, Nov 3, 2004	8.19	8.20	7.95	8.00
3029	AMEX	KEM	Tue, Nov 2, 2004	7.83	8.00	7.70	7.91
3028	AMEX	KEM	Mon, Nov 1, 2004	7.80	7.85	7.63	7.77
3027	AMEX	KEM	Fri, Oct 29, 2004	7.78	7.98	7.67	7.76
3026	AMEX	KEM	Thu, Oct 28, 2004	7.90	8.04	7.79	7.81
3025	AMEX	KEM	Wed, Oct 27, 2004	7.68	8.04	7.68	8.00
3024	AMEX	KEM	Tue, Oct 26, 2004	7.76	7.83	7.46	7.75
3023	AMEX	KEM	Mon, Oct 25, 2004	7.67	7.98	7.67	7.76
3022	AMEX	KEM	Fri, Oct 22, 2004	8.00	8.00	7.73	7.76
3021	AMEX	KEM	Thu, Oct 21, 2004	7.95	8.15	7.70	8.01
3020	AMEX	KEM	Wed, Oct 20, 2004	7.68	8.00	7.68	7.88
3019	AMEX	KEM	Tue, Oct 19, 2004	7.66	7.83	7.59	7.78
3018	AMEX	KEM	Mon, Oct 18, 2004	7.59	7.75	7.44	7.66
3017	AMEX	KEM	Fri, Oct 15, 2004	7.69	7.84	7.54	7.58
3016	AMEX	KEM	Thu, Oct 14, 2004	7.86	7.98	7.66	7.68
3015	AMEX	KEM	Wed, Oct 13, 2004	8.00	8.08	7.83	7.93
3014	AMEX	KEM	Tue, Oct 12, 2004	7.96	7.96	7.66	7.90
3013	AMEX	KEM	Mon, Oct 11, 2004	8.05	8.09	7.96	8.00
3012	AMEX	KEM	Fri, Oct 8, 2004	8.14	8.16	7.94	8.02
3011	AMEX	KEM	Thu, Oct 7, 2004	8.22	8.30	8.09	8.20
3010	AMEX	KEM	Wed, Oct 6, 2004	8.30	8.30	8.12	8.22
3009	AMEX	KEM	Tue, Oct 5, 2004	8.34	8.45	8.18	8.27
3008	AMEX	KEM	Mon, Oct 4, 2004	8.45	8.51	8.35	8.41
3007	AMEX	KEM	Fri, Oct 1, 2004	8.10	8.37	8.10	8.29
3006	AMEX	KEM	Thu, Sep 30, 2004	7.98	8.15	7.93	8.09
3005	AMEX	KEM	Wed, Sep 29, 2004	7.85	8.29	7.85	7.97
3004	AMEX	KEM	Tue, Sep 28, 2004	8.00	8.05	7.80	7.94
3003	AMEX	KEM	Mon, Sep 27, 2004	8.02	8.17	7.94	7.95
3002	AMEX	KEM	Fri, Sep 24, 2004	8.06	8.20	8.02	8.02
3001	AMEX	KEM	Thu, Sep 23, 2004	8.22	8.24	8.05	8.14
3000	AMEX	KEM	Wed, Sep 22, 2004	8.32	8.35	8.14	8.18
2999	AMEX	KEM	Tue, Sep 21, 2004	8.58	8.59	8.42	8.45
2998	AMEX	KEM	Mon, Sep 20, 2004	8.42	8.70	8.36	8.54
2997	AMEX	KEM	Fri, Sep 17, 2004	8.50	8.54	8.22	8.47
2996	AMEX	KEM	Thu, Sep 16, 2004	8.48	8.65	8.47	8.50
2995	AMEX	KEM	Wed, Sep 15, 2004	8.70	8.70	8.40	8.44
2994	AMEX	KEM	Tue, Sep 14, 2004	9.02	9.02	8.61	8.77
2993	AMEX	KEM	Mon, Sep 13, 2004	9.05	9.22	8.96	9.02
2992	AMEX	KEM	Fri, Sep 10, 2004	8.68	9.24	8.54	9.07
2991	AMEX	KEM	Thu, Sep 9, 2004	8.50	8.78	8.40	8.67
2990	AMEX	KEM	Wed, Sep 8, 2004	8.52	8.58	8.17	8.29
2989	AMEX	KEM	Tue, Sep 7, 2004	8.55	8.79	8.55	8.60
2988	AMEX	KEM	Fri, Sep 3, 2004	8.90	8.91	8.46	8.47
2987	AMEX	KEM	Thu, Sep 2, 2004	8.81	8.93	8.72	8.89
2986	AMEX	KEM	Wed, Sep 1, 2004	8.72	9.24	8.71	8.80
2985	AMEX	KEM	Tue, Aug 31, 2004	8.75	8.84	8.51	8.67
2984	AMEX	KEM	Mon, Aug 30, 2004	8.84	8.87	8.66	8.71
2983	AMEX	KEM	Fri, Aug 27, 2004	8.78	8.87	8.75	8.84
2982	AMEX	KEM	Thu, Aug 26, 2004	8.90	8.92	8.71	8.74
2981	AMEX	KEM	Wed, Aug 25, 2004	8.92	8.97	8.77	8.89
2980	AMEX	KEM	Tue, Aug 24, 2004	9.17	9.17	8.84	8.90
2979	AMEX	KEM	Mon, Aug 23, 2004	9.10	9.20	8.98	9.01
2978	AMEX	KEM	Fri, Aug 20, 2004	8.86	9.16	8.80	9.16
2977	AMEX	KEM	Thu, Aug 19, 2004	9.00	9.09	8.75	8.83
2976	AMEX	KEM	Wed, Aug 18, 2004	8.60	9.09	8.55	9.09
2975	AMEX	KEM	Tue, Aug 17, 2004	8.73	8.90	8.67	8.67
2974	AMEX	KEM	Mon, Aug 16, 2004	8.50	8.79	8.50	8.65
2973	AMEX	KEM	Fri, Aug 13, 2004	8.55	8.68	8.42	8.50
2972	AMEX	KEM	Thu, Aug 12, 2004	8.69	8.75	8.44	8.50
2971	AMEX	KEM	Wed, Aug 11, 2004	8.98	8.98	8.57	8.84
2970	AMEX	KEM	Tue, Aug 10, 2004	8.93	9.14	8.93	8.98
2969	AMEX	KEM	Mon, Aug 9, 2004	9.10	9.18	8.90	8.93
2968	AMEX	KEM	Fri, Aug 6, 2004	9.20	9.24	8.97	9.03
2967	AMEX	KEM	Thu, Aug 5, 2004	9.51	9.66	9.31	9.32
2966	AMEX	KEM	Wed, Aug 4, 2004	9.48	9.72	9.42	9.60
2965	AMEX	KEM	Tue, Aug 3, 2004	10.14	10.14	9.57	9.70
2964	AMEX	KEM	Mon, Aug 2, 2004	10.09	10.32	9.86	10.22
2963	AMEX	KEM	Fri, Jul 30, 2004	10.06	10.21	9.92	10.09
2962	AMEX	KEM	Thu, Jul 29, 2004	10.15	10.33	10.08	10.26
2961	AMEX	KEM	Wed, Jul 28, 2004	10.12	10.14	9.82	9.94
2960	AMEX	KEM	Tue, Jul 27, 2004	10.08	10.25	9.96	10.22
2959	AMEX	KEM	Mon, Jul 26, 2004	10.34	10.41	10.00	10.08
2958	AMEX	KEM	Fri, Jul 23, 2004	10.49	10.50	10.19	10.25
2957	AMEX	KEM	Thu, Jul 22, 2004	10.30	10.71	10.11	10.63
2956	AMEX	KEM	Wed, Jul 21, 2004	11.06	11.29	10.30	10.30
2955	AMEX	KEM	Tue, Jul 20, 2004	10.94	11.05	10.70	11.05
2954	AMEX	KEM	Mon, Jul 19, 2004	11.05	11.12	10.82	11.02
2953	AMEX	KEM	Fri, Jul 16, 2004	11.24	11.31	10.84	11.05
2952	AMEX	KEM	Thu, Jul 15, 2004	11.16	11.32	11.04	11.21
2951	AMEX	KEM	Wed, Jul 14, 2004	11.09	11.44	10.95	11.13
2950	AMEX	KEM	Tue, Jul 13, 2004	11.36	11.54	11.32	11.39
2949	AMEX	KEM	Mon, Jul 12, 2004	11.60	11.61	11.10	11.36
2948	AMEX	KEM	Fri, Jul 9, 2004	11.60	11.77	11.57	11.70
2947	AMEX	KEM	Thu, Jul 8, 2004	11.57	11.64	11.42	11.47
2946	AMEX	KEM	Wed, Jul 7, 2004	11.47	11.62	11.47	11.57
2945	AMEX	KEM	Tue, Jul 6, 2004	11.75	11.75	11.17	11.30
2944	AMEX	KEM	Fri, Jul 2, 2004	11.85	11.94	11.71	11.75
2943	AMEX	KEM	Thu, Jul 1, 2004	12.25	12.25	11.63	11.84
2942	AMEX	KEM	Wed, Jun 30, 2004	12.09	12.29	12.00	12.22
2941	AMEX	KEM	Tue, Jun 29, 2004	11.90	12.16	11.90	12.12
2940	AMEX	KEM	Mon, Jun 28, 2004	12.18	12.18	11.87	11.95
2939	AMEX	KEM	Fri, Jun 25, 2004	12.22	12.22	11.85	12.11
2938	AMEX	KEM	Thu, Jun 24, 2004	11.62	11.78	11.55	11.66
2937	AMEX	KEM	Wed, Jun 23, 2004	11.28	11.64	11.22	11.61
2936	AMEX	KEM	Tue, Jun 22, 2004	10.90	11.35	10.80	11.28
2935	AMEX	KEM	Mon, Jun 21, 2004	11.10	11.19	11.01	11.11
2934	AMEX	KEM	Fri, Jun 18, 2004	11.15	11.31	11.06	11.18
2933	AMEX	KEM	Thu, Jun 17, 2004	11.47	11.47	11.00	11.15
2932	AMEX	KEM	Wed, Jun 16, 2004	11.72	11.72	11.37	11.48
2931	AMEX	KEM	Tue, Jun 15, 2004	11.66	11.82	11.60	11.71
2930	AMEX	KEM	Mon, Jun 14, 2004	11.89	11.99	11.40	11.48
2929	AMEX	KEM	Thu, Jun 10, 2004	11.88	11.98	11.74	11.89
2928	AMEX	KEM	Wed, Jun 9, 2004	12.08	12.08	11.77	11.78
2927	AMEX	KEM	Tue, Jun 8, 2004	11.90	12.15	11.79	12.07
2926	AMEX	KEM	Mon, Jun 7, 2004	11.97	12.04	11.71	12.04
2925	AMEX	KEM	Fri, Jun 4, 2004	11.61	11.88	11.46	11.79
2924	AMEX	KEM	Thu, Jun 3, 2004	11.88	11.88	11.36	11.36
2923	AMEX	KEM	Wed, Jun 2, 2004	12.20	12.20	11.85	11.98
2922	AMEX	KEM	Tue, Jun 1, 2004	11.95	12.29	11.91	12.11
2921	AMEX	KEM	Fri, May 28, 2004	11.97	12.15	11.86	12.15
2920	AMEX	KEM	Thu, May 27, 2004	11.90	12.00	11.74	11.90
2919	AMEX	KEM	Wed, May 26, 2004	11.65	11.98	11.60	11.87
2918	AMEX	KEM	Tue, May 25, 2004	11.30	11.68	11.15	11.65
2917	AMEX	KEM	Mon, May 24, 2004	11.30	11.50	11.21	11.28
2916	AMEX	KEM	Fri, May 21, 2004	11.45	11.50	11.20	11.30
2915	AMEX	KEM	Thu, May 20, 2004	11.50	11.51	11.13	11.27
2914	AMEX	KEM	Wed, May 19, 2004	11.61	11.84	11.41	11.44
2913	AMEX	KEM	Tue, May 18, 2004	11.38	11.62	11.25	11.40
2912	AMEX	KEM	Mon, May 17, 2004	11.51	11.52	11.18	11.37
2911	AMEX	KEM	Fri, May 14, 2004	11.95	11.97	11.51	11.60
2910	AMEX	KEM	Thu, May 13, 2004	11.85	11.99	11.63	11.84
2909	AMEX	KEM	Wed, May 12, 2004	12.01	12.05	11.56	11.85
2908	AMEX	KEM	Tue, May 11, 2004	12.15	12.29	11.98	12.20
2907	AMEX	KEM	Mon, May 10, 2004	11.84	12.07	11.54	11.80
2906	AMEX	KEM	Fri, May 7, 2004	11.96	12.45	11.83	11.83
2905	AMEX	KEM	Thu, May 6, 2004	12.21	12.21	11.84	12.06
2904	AMEX	KEM	Wed, May 5, 2004	12.41	12.50	12.24	12.30
2903	AMEX	KEM	Tue, May 4, 2004	12.27	12.55	12.06	12.27
2902	AMEX	KEM	Mon, May 3, 2004	12.26	12.51	11.90	12.02
2901	AMEX	KEM	Fri, Apr 30, 2004	12.67	12.69	12.02	12.38
2900	AMEX	KEM	Thu, Apr 29, 2004	12.93	12.95	12.35	12.49
2899	AMEX	KEM	Wed, Apr 28, 2004	13.13	13.13	12.60	12.86
2898	AMEX	KEM	Tue, Apr 27, 2004	13.81	13.92	13.01	13.14
2897	AMEX	KEM	Mon, Apr 26, 2004	13.98	14.21	13.57	13.60
2896	AMEX	KEM	Fri, Apr 23, 2004	13.63	13.63	13.31	13.50
2895	AMEX	KEM	Thu, Apr 22, 2004	13.49	13.69	13.30	13.63
2894	AMEX	KEM	Wed, Apr 21, 2004	13.37	13.65	13.34	13.49
2893	AMEX	KEM	Tue, Apr 20, 2004	13.70	14.01	13.27	13.27
2892	AMEX	KEM	Mon, Apr 19, 2004	13.64	13.82	13.51	13.63
2891	AMEX	KEM	Fri, Apr 16, 2004	13.88	13.88	13.43	13.45
2890	AMEX	KEM	Thu, Apr 15, 2004	14.25	14.28	13.64	13.88
2889	AMEX	KEM	Wed, Apr 14, 2004	13.95	14.46	13.91	14.09
2888	AMEX	KEM	Tue, Apr 13, 2004	14.93	14.93	14.08	14.19
2887	AMEX	KEM	Mon, Apr 12, 2004	14.87	15.11	14.79	14.94
2886	AMEX	KEM	Thu, Apr 8, 2004	14.93	14.97	14.73	14.77
2885	AMEX	KEM	Wed, Apr 7, 2004	14.65	14.84	14.52	14.64
2884	AMEX	KEM	Tue, Apr 6, 2004	14.70	14.80	14.45	14.75
2883	AMEX	KEM	Mon, Apr 5, 2004	14.79	14.97	14.71	14.92
2882	AMEX	KEM	Fri, Apr 2, 2004	14.78	14.99	14.66	14.80
2881	AMEX	KEM	Thu, Apr 1, 2004	14.34	14.59	14.25	14.46
2880	AMEX	KEM	Wed, Mar 31, 2004	14.00	14.39	13.90	14.34
2879	AMEX	KEM	Tue, Mar 30, 2004	13.65	14.10	13.65	14.10
2878	AMEX	KEM	Mon, Mar 29, 2004	13.70	13.90	13.70	13.90
2877	AMEX	KEM	Fri, Mar 26, 2004	13.45	13.83	13.33	13.57
2876	AMEX	KEM	Thu, Mar 25, 2004	13.33	13.55	13.29	13.49
2875	AMEX	KEM	Wed, Mar 24, 2004	13.16	13.50	12.88	13.14
2874	AMEX	KEM	Tue, Mar 23, 2004	13.43	13.60	13.08	13.09
2873	AMEX	KEM	Mon, Mar 22, 2004	13.79	13.79	13.24	13.27
2872	AMEX	KEM	Fri, Mar 19, 2004	13.92	13.97	13.57	13.79
2871	AMEX	KEM	Thu, Mar 18, 2004	13.83	14.02	13.45	13.91
2870	AMEX	KEM	Wed, Mar 17, 2004	13.85	14.05	13.72	13.87
2869	AMEX	KEM	Tue, Mar 16, 2004	13.76	13.95	13.49	13.69
2868	AMEX	KEM	Mon, Mar 15, 2004	14.65	14.65	13.47	13.57
2867	AMEX	KEM	Fri, Mar 12, 2004	13.62	13.79	13.42	13.76
2866	AMEX	KEM	Thu, Mar 11, 2004	13.40	13.65	13.25	13.32
2865	AMEX	KEM	Wed, Mar 10, 2004	13.77	13.87	13.25	13.40
2864	AMEX	KEM	Tue, Mar 9, 2004	14.62	14.62	13.64	13.76
2863	AMEX	KEM	Mon, Mar 8, 2004	15.02	15.23	14.56	14.67
2862	AMEX	KEM	Fri, Mar 5, 2004	15.00	15.30	14.91	15.12
2861	AMEX	KEM	Thu, Mar 4, 2004	15.16	15.34	15.12	15.25
2860	AMEX	KEM	Wed, Mar 3, 2004	15.30	15.30	14.91	15.16
2859	AMEX	KEM	Tue, Mar 2, 2004	14.82	15.49	14.79	15.30
2858	AMEX	KEM	Mon, Mar 1, 2004	14.69	14.88	14.36	14.88
2857	AMEX	KEM	Fri, Feb 27, 2004	13.50	14.72	13.50	14.72
2856	AMEX	KEM	Thu, Feb 26, 2004	14.08	14.48	14.02	14.41
2855	AMEX	KEM	Wed, Feb 25, 2004	14.05	14.33	13.99	14.20
2854	AMEX	KEM	Tue, Feb 24, 2004	14.27	14.27	13.93	14.00
2853	AMEX	KEM	Mon, Feb 23, 2004	15.08	15.08	14.08	14.22
2852	AMEX	KEM	Fri, Feb 20, 2004	15.40	15.40	14.85	15.04
2851	AMEX	KEM	Thu, Feb 19, 2004	15.90	15.99	15.30	15.36
2850	AMEX	KEM	Wed, Feb 18, 2004	15.90	15.98	15.66	15.69
2849	AMEX	KEM	Tue, Feb 17, 2004	15.58	16.00	15.50	15.83
2848	AMEX	KEM	Fri, Feb 13, 2004	15.70	15.92	15.21	15.43
2847	AMEX	KEM	Thu, Feb 12, 2004	15.84	16.04	15.61	15.70
2846	AMEX	KEM	Wed, Feb 11, 2004	15.65	15.92	15.63	15.92
2845	AMEX	KEM	Tue, Feb 10, 2004	15.39	15.83	15.37	15.65
2844	AMEX	KEM	Mon, Feb 9, 2004	15.58	15.67	15.26	15.26
2843	AMEX	KEM	Fri, Feb 6, 2004	15.05	15.55	15.05	15.55
2842	AMEX	KEM	Thu, Feb 5, 2004	15.00	15.09	14.80	15.00
2841	AMEX	KEM	Wed, Feb 4, 2004	15.25	15.25	14.68	14.75
2840	AMEX	KEM	Tue, Feb 3, 2004	15.37	15.39	15.12	15.25
2839	AMEX	KEM	Mon, Feb 2, 2004	15.20	15.69	15.15	15.37
2838	AMEX	KEM	Fri, Jan 30, 2004	14.92	15.40	14.92	15.20
2837	AMEX	KEM	Thu, Jan 29, 2004	15.45	15.45	14.76	15.02
2836	AMEX	KEM	Wed, Jan 28, 2004	15.64	15.81	15.16	15.22
2835	AMEX	KEM	Tue, Jan 27, 2004	16.19	16.19	15.45	15.50
2834	AMEX	KEM	Mon, Jan 26, 2004	15.97	16.21	15.86	16.19
2833	AMEX	KEM	Fri, Jan 23, 2004	15.90	16.02	15.63	15.87
2832	AMEX	KEM	Thu, Jan 22, 2004	15.99	16.16	15.78	15.85
2831	AMEX	KEM	Wed, Jan 21, 2004	15.94	16.00	15.65	15.80
2830	AMEX	KEM	Tue, Jan 20, 2004	16.62	16.70	16.09	16.15
2829	AMEX	KEM	Fri, Jan 16, 2004	16.21	16.69	16.21	16.62
2828	AMEX	KEM	Thu, Jan 15, 2004	15.42	16.13	15.35	16.11
2827	AMEX	KEM	Wed, Jan 14, 2004	15.58	15.80	15.32	15.50
2826	AMEX	KEM	Tue, Jan 13, 2004	15.90	15.90	15.26	15.51
2825	AMEX	KEM	Mon, Jan 12, 2004	15.00	15.98	15.00	15.89
2824	AMEX	KEM	Fri, Jan 9, 2004	15.00	15.14	14.77	14.90
2823	AMEX	KEM	Thu, Jan 8, 2004	15.00	15.30	14.90	15.17
2822	AMEX	KEM	Wed, Jan 7, 2004	14.28	14.79	14.28	14.74
2821	AMEX	KEM	Tue, Jan 6, 2004	14.28	14.55	14.13	14.38
2820	AMEX	KEM	Mon, Jan 5, 2004	13.94	14.38	13.91	14.28
2819	AMEX	KEM	Fri, Jan 2, 2004	13.85	14.17	13.73	13.85
2818	AMEX	KEM	Wed, Dec 31, 2003	13.90	13.95	13.66	13.69
2817	AMEX	KEM	Tue, Dec 30, 2003	13.70	13.86	13.63	13.86
2816	AMEX	KEM	Mon, Dec 29, 2003	13.45	13.74	13.43	13.74
2815	AMEX	KEM	Fri, Dec 26, 2003	13.28	13.57	13.28	13.43
2814	AMEX	KEM	Wed, Dec 24, 2003	13.55	13.57	13.30	13.32
2813	AMEX	KEM	Tue, Dec 23, 2003	13.40	13.65	13.40	13.65
2812	AMEX	KEM	Mon, Dec 22, 2003	13.40	13.55	13.35	13.44
2811	AMEX	KEM	Fri, Dec 19, 2003	13.38	13.54	13.21	13.53
2810	AMEX	KEM	Thu, Dec 18, 2003	12.99	13.44	12.97	13.38
2809	AMEX	KEM	Wed, Dec 17, 2003	12.99	13.08	12.60	12.95
2808	AMEX	KEM	Tue, Dec 16, 2003	12.75	12.89	12.43	12.85
2807	AMEX	KEM	Mon, Dec 15, 2003	12.90	13.05	12.60	12.75
2806	AMEX	KEM	Fri, Dec 12, 2003	12.68	12.74	12.45	12.65
2805	AMEX	KEM	Thu, Dec 11, 2003	11.85	12.76	11.85	12.73
2804	AMEX	KEM	Wed, Dec 10, 2003	12.20	12.24	11.80	11.92
2803	AMEX	KEM	Tue, Dec 9, 2003	12.40	12.81	12.10	12.14
2802	AMEX	KEM	Mon, Dec 8, 2003	12.55	12.61	12.26	12.34
2801	AMEX	KEM	Fri, Dec 5, 2003	12.98	12.98	12.45	12.49
2800	AMEX	KEM	Thu, Dec 4, 2003	13.06	13.16	12.80	12.97
2799	AMEX	KEM	Wed, Dec 3, 2003	13.25	13.34	13.04	13.13
2798	AMEX	KEM	Tue, Dec 2, 2003	13.34	13.40	13.22	13.25
2797	AMEX	KEM	Mon, Dec 1, 2003	13.24	13.48	13.22	13.42
2796	AMEX	KEM	Fri, Nov 28, 2003	13.06	13.29	13.03	13.20
2795	AMEX	KEM	Wed, Nov 26, 2003	13.04	13.15	12.84	13.08
2794	AMEX	KEM	Tue, Nov 25, 2003	13.05	13.15	12.91	13.00
2793	AMEX	KEM	Mon, Nov 24, 2003	12.98	13.10	12.95	13.05
2792	AMEX	KEM	Fri, Nov 21, 2003	12.80	12.98	12.55	12.98
2791	AMEX	KEM	Thu, Nov 20, 2003	12.75	13.04	12.70	12.74
2790	AMEX	KEM	Wed, Nov 19, 2003	12.92	13.11	12.73	12.95
2789	AMEX	KEM	Tue, Nov 18, 2003	13.15	13.25	12.82	12.82
2788	AMEX	KEM	Mon, Nov 17, 2003	13.64	13.64	12.70	13.15
2787	AMEX	KEM	Fri, Nov 14, 2003	13.60	13.80	13.53	13.64
2786	AMEX	KEM	Thu, Nov 13, 2003	13.70	13.75	13.50	13.73
2785	AMEX	KEM	Wed, Nov 12, 2003	13.13	13.73	13.13	13.70
2784	AMEX	KEM	Tue, Nov 11, 2003	13.10	13.27	12.92	13.03
2783	AMEX	KEM	Mon, Nov 10, 2003	13.60	13.74	13.24	13.26
2782	AMEX	KEM	Fri, Nov 7, 2003	13.80	13.90	13.65	13.78
2781	AMEX	KEM	Thu, Nov 6, 2003	13.45	13.77	13.26	13.77
2780	AMEX	KEM	Wed, Nov 5, 2003	13.15	13.50	13.13	13.45
2779	AMEX	KEM	Tue, Nov 4, 2003	13.44	13.44	12.50	13.25
2778	AMEX	KEM	Mon, Nov 3, 2003	13.10	13.58	13.10	13.44
2777	AMEX	KEM	Fri, Oct 31, 2003	13.55	13.62	13.13	13.25
2776	AMEX	KEM	Thu, Oct 30, 2003	13.53	13.68	13.16	13.55
2775	AMEX	KEM	Wed, Oct 29, 2003	13.55	13.65	13.20	13.57
2774	AMEX	KEM	Tue, Oct 28, 2003	13.25	13.77	13.16	13.76
2773	AMEX	KEM	Mon, Oct 27, 2003	12.77	13.24	12.77	13.15
2772	AMEX	KEM	Fri, Oct 24, 2003	12.90	12.97	12.67	12.77
2771	AMEX	KEM	Thu, Oct 23, 2003	13.00	13.16	12.60	13.01
2770	AMEX	KEM	Wed, Oct 22, 2003	13.62	13.62	13.21	13.29
2769	AMEX	KEM	Tue, Oct 21, 2003	13.34	13.90	13.30	13.76
2768	AMEX	KEM	Mon, Oct 20, 2003	13.12	13.34	13.00	13.34
2767	AMEX	KEM	Fri, Oct 17, 2003	13.61	13.61	13.00	13.12
2766	AMEX	KEM	Thu, Oct 16, 2003	13.54	13.69	13.29	13.51
2765	AMEX	KEM	Wed, Oct 15, 2003	13.80	13.89	13.51	13.54
2764	AMEX	KEM	Tue, Oct 14, 2003	13.67	13.75	13.54	13.70
2763	AMEX	KEM	Mon, Oct 13, 2003	13.59	14.00	13.50	13.67
2762	AMEX	KEM	Fri, Oct 10, 2003	13.60	13.60	13.36	13.54
2761	AMEX	KEM	Thu, Oct 9, 2003	13.50	14.29	13.50	13.60
2760	AMEX	KEM	Wed, Oct 8, 2003	13.50	13.50	13.12	13.24
2759	AMEX	KEM	Tue, Oct 7, 2003	13.60	13.62	13.39	13.50
2758	AMEX	KEM	Mon, Oct 6, 2003	13.73	13.94	13.71	13.79
2757	AMEX	KEM	Fri, Oct 3, 2003	13.40	13.90	13.25	13.70
2756	AMEX	KEM	Thu, Oct 2, 2003	13.00	13.30	12.00	13.15
2755	AMEX	KEM	Wed, Oct 1, 2003	12.84	13.16	12.82	13.00
2754	AMEX	KEM	Tue, Sep 30, 2003	13.13	13.13	12.40	12.74
2753	AMEX	KEM	Mon, Sep 29, 2003	12.78	13.19	12.76	13.13
2752	AMEX	KEM	Fri, Sep 26, 2003	13.10	13.10	12.64	12.75
2751	AMEX	KEM	Thu, Sep 25, 2003	13.45	13.46	13.00	13.02
2750	AMEX	KEM	Wed, Sep 24, 2003	13.95	13.95	13.40	13.41
2749	AMEX	KEM	Tue, Sep 23, 2003	13.03	13.60	13.03	13.60
2748	AMEX	KEM	Mon, Sep 22, 2003	12.95	13.05	12.85	13.03
2747	AMEX	KEM	Fri, Sep 19, 2003	12.75	13.31	12.70	13.31
2746	AMEX	KEM	Thu, Sep 18, 2003	12.25	12.75	12.20	12.75
2745	AMEX	KEM	Wed, Sep 17, 2003	12.25	12.35	12.25	12.30
2744	AMEX	KEM	Tue, Sep 16, 2003	12.25	12.40	12.19	12.35
2743	AMEX	KEM	Mon, Sep 15, 2003	12.04	12.40	11.98	12.23
2742	AMEX	KEM	Fri, Sep 12, 2003	12.12	12.14	11.79	12.04
2741	AMEX	KEM	Thu, Sep 11, 2003	12.39	12.45	12.12	12.20
2740	AMEX	KEM	Wed, Sep 10, 2003	13.25	13.25	12.40	12.40
2739	AMEX	KEM	Tue, Sep 9, 2003	13.35	13.50	13.14	13.25
2738	AMEX	KEM	Mon, Sep 8, 2003	12.67	13.57	12.67	13.45
2737	AMEX	KEM	Fri, Sep 5, 2003	12.90	12.99	12.67	12.69
2736	AMEX	KEM	Thu, Sep 4, 2003	12.88	12.91	12.70	12.90
2735	AMEX	KEM	Wed, Sep 3, 2003	12.80	13.02	12.75	12.82
2734	AMEX	KEM	Tue, Sep 2, 2003	12.55	12.89	12.41	12.77
2733	AMEX	KEM	Fri, Aug 29, 2003	11.63	12.31	11.63	12.26
2732	AMEX	KEM	Thu, Aug 28, 2003	11.74	11.75	11.40	11.69
2731	AMEX	KEM	Wed, Aug 27, 2003	11.30	11.70	11.30	11.68
2730	AMEX	KEM	Tue, Aug 26, 2003	11.46	11.46	11.02	11.40
2729	AMEX	KEM	Mon, Aug 25, 2003	11.55	11.55	11.30	11.46
2728	AMEX	KEM	Fri, Aug 22, 2003	11.75	11.82	11.40	11.55
2727	AMEX	KEM	Thu, Aug 21, 2003	11.30	11.62	11.25	11.62
2726	AMEX	KEM	Wed, Aug 20, 2003	11.25	11.29	11.05	11.20
2725	AMEX	KEM	Tue, Aug 19, 2003	11.10	11.30	11.03	11.25
2724	AMEX	KEM	Mon, Aug 18, 2003	10.43	11.13	10.43	11.11
2723	AMEX	KEM	Fri, Aug 15, 2003	10.50	10.59	10.38	10.43
2722	AMEX	KEM	Thu, Aug 14, 2003	10.35	10.46	10.29	10.45
2721	AMEX	KEM	Wed, Aug 13, 2003	10.34	10.46	10.24	10.31
2720	AMEX	KEM	Tue, Aug 12, 2003	10.30	10.30	10.13	10.25
2719	AMEX	KEM	Mon, Aug 11, 2003	10.11	10.30	10.09	10.24
2718	AMEX	KEM	Fri, Aug 8, 2003	10.16	10.26	10.10	10.10
2717	AMEX	KEM	Thu, Aug 7, 2003	10.16	10.22	10.02	10.16
2716	AMEX	KEM	Wed, Aug 6, 2003	10.45	10.45	10.08	10.18
2715	AMEX	KEM	Tue, Aug 5, 2003	10.72	10.75	10.45	10.45
2714	AMEX	KEM	Mon, Aug 4, 2003	10.81	10.90	10.64	10.72
2713	AMEX	KEM	Fri, Aug 1, 2003	10.70	10.81	10.54	10.81
2712	AMEX	KEM	Thu, Jul 31, 2003	11.24	11.24	10.75	10.85
2711	AMEX	KEM	Wed, Jul 30, 2003	11.25	11.26	11.09	11.13
2710	AMEX	KEM	Tue, Jul 29, 2003	11.35	11.40	11.02	11.25
2709	AMEX	KEM	Mon, Jul 28, 2003	11.20	11.60	11.16	11.40
2708	AMEX	KEM	Fri, Jul 25, 2003	11.40	11.56	11.01	11.39
2707	AMEX	KEM	Thu, Jul 24, 2003	11.20	11.75	11.20	11.55
2706	AMEX	KEM	Wed, Jul 23, 2003	11.30	11.33	10.92	11.19
2705	AMEX	KEM	Tue, Jul 22, 2003	11.10	11.40	10.90	11.30
2704	AMEX	KEM	Mon, Jul 21, 2003	12.00	12.00	11.01	11.06
2703	AMEX	KEM	Fri, Jul 18, 2003	10.75	11.15	10.61	11.08
2702	AMEX	KEM	Thu, Jul 17, 2003	11.24	11.30	10.68	10.68
2701	AMEX	KEM	Wed, Jul 16, 2003	11.70	11.70	11.33	11.50
2700	AMEX	KEM	Tue, Jul 15, 2003	11.70	11.75	11.23	11.60
2699	AMEX	KEM	Mon, Jul 14, 2003	11.10	11.85	11.10	11.60
2698	AMEX	KEM	Fri, Jul 11, 2003	10.70	11.10	10.70	10.94
2697	AMEX	KEM	Thu, Jul 10, 2003	11.13	11.16	10.62	10.75
2696	AMEX	KEM	Wed, Jul 9, 2003	10.86	11.35	10.69	11.24
2695	AMEX	KEM	Tue, Jul 8, 2003	10.55	10.87	10.37	10.85
2694	AMEX	KEM	Mon, Jul 7, 2003	10.32	10.65	10.25	10.62
2693	AMEX	KEM	Thu, Jul 3, 2003	10.20	10.41	10.16	10.16
2692	AMEX	KEM	Wed, Jul 2, 2003	10.08	10.43	9.90	10.39
2691	AMEX	KEM	Tue, Jul 1, 2003	10.00	10.00	9.69	9.98
2690	AMEX	KEM	Mon, Jun 30, 2003	10.39	10.40	10.01	10.10
2689	AMEX	KEM	Fri, Jun 27, 2003	10.50	10.58	10.21	10.32
2688	AMEX	KEM	Thu, Jun 26, 2003	10.26	10.59	10.10	10.50
2687	AMEX	KEM	Wed, Jun 25, 2003	10.20	10.49	10.20	10.27
2686	AMEX	KEM	Tue, Jun 24, 2003	9.92	10.28	9.88	10.10
2685	AMEX	KEM	Mon, Jun 23, 2003	10.10	10.25	9.98	9.98
2684	AMEX	KEM	Fri, Jun 20, 2003	10.78	10.78	10.17	10.35
2683	AMEX	KEM	Thu, Jun 19, 2003	10.45	10.78	10.40	10.62
2682	AMEX	KEM	Wed, Jun 18, 2003	10.53	10.55	10.35	10.55
2681	AMEX	KEM	Tue, Jun 17, 2003	10.48	10.58	10.25	10.53
2680	AMEX	KEM	Mon, Jun 16, 2003	9.85	10.50	9.85	10.50
2679	AMEX	KEM	Fri, Jun 13, 2003	10.21	10.26	9.84	9.84
2678	AMEX	KEM	Thu, Jun 12, 2003	10.20	10.28	10.03	10.20
2677	AMEX	KEM	Wed, Jun 11, 2003	10.28	10.31	9.87	10.27
2676	AMEX	KEM	Tue, Jun 10, 2003	10.00	10.43	9.89	10.40
2675	AMEX	KEM	Mon, Jun 9, 2003	10.45	10.78	9.75	9.95
2674	AMEX	KEM	Fri, Jun 6, 2003	11.05	11.20	10.70	10.78
2673	AMEX	KEM	Thu, Jun 5, 2003	10.38	10.90	10.25	10.85
2672	AMEX	KEM	Wed, Jun 4, 2003	9.90	10.50	9.90	10.45
2671	AMEX	KEM	Tue, Jun 3, 2003	9.99	10.11	9.86	9.99
2670	AMEX	KEM	Mon, Jun 2, 2003	10.11	10.15	9.86	10.00
2669	AMEX	KEM	Fri, May 30, 2003	9.72	10.17	9.72	10.10
2668	AMEX	KEM	Thu, May 29, 2003	9.67	9.72	9.58	9.72
2667	AMEX	KEM	Wed, May 28, 2003	9.70	9.78	9.61	9.67
2666	AMEX	KEM	Tue, May 27, 2003	9.05	9.69	9.01	9.69
2665	AMEX	KEM	Fri, May 23, 2003	9.10	9.25	9.01	9.16
2664	AMEX	KEM	Thu, May 22, 2003	8.99	9.20	8.90	9.15
2663	AMEX	KEM	Wed, May 21, 2003	9.02	9.10	8.92	8.99
2662	AMEX	KEM	Tue, May 20, 2003	9.17	9.38	9.02	9.15
2661	AMEX	KEM	Mon, May 19, 2003	9.68	9.72	9.12	9.27
2660	AMEX	KEM	Fri, May 16, 2003	9.53	9.75	9.53	9.70
2659	AMEX	KEM	Thu, May 15, 2003	9.40	9.60	9.35	9.52
2658	AMEX	KEM	Wed, May 14, 2003	9.45	9.48	9.20	9.38
2657	AMEX	KEM	Tue, May 13, 2003	9.45	9.55	9.25	9.40
2656	AMEX	KEM	Mon, May 12, 2003	9.49	9.57	9.38	9.50
2655	AMEX	KEM	Fri, May 9, 2003	9.50	9.60	9.25	9.49
2654	AMEX	KEM	Thu, May 8, 2003	9.30	9.54	9.20	9.40
2653	AMEX	KEM	Wed, May 7, 2003	9.60	9.75	9.43	9.48
2652	AMEX	KEM	Tue, May 6, 2003	9.93	10.00	9.72	9.72
2651	AMEX	KEM	Mon, May 5, 2003	9.58	10.03	9.55	9.93
2650	AMEX	KEM	Fri, May 2, 2003	9.19	9.58	9.19	9.58
2649	AMEX	KEM	Thu, May 1, 2003	9.16	9.22	8.85	9.20
2648	AMEX	KEM	Wed, Apr 30, 2003	8.82	9.34	8.73	9.17
2647	AMEX	KEM	Tue, Apr 29, 2003	8.95	9.09	8.81	8.92
2646	AMEX	KEM	Mon, Apr 28, 2003	8.55	8.99	8.55	8.95
2645	AMEX	KEM	Fri, Apr 25, 2003	8.88	8.88	8.53	8.60
2644	AMEX	KEM	Thu, Apr 24, 2003	8.93	9.01	8.90	8.90
2643	AMEX	KEM	Wed, Apr 23, 2003	8.82	9.07	8.57	9.05
2642	AMEX	KEM	Tue, Apr 22, 2003	8.20	8.84	8.20	8.81
2641	AMEX	KEM	Mon, Apr 21, 2003	8.45	8.47	8.26	8.38
2640	AMEX	KEM	Thu, Apr 17, 2003	7.94	8.46	7.88	8.45
2639	AMEX	KEM	Wed, Apr 16, 2003	7.97	8.18	7.93	7.94
2638	AMEX	KEM	Tue, Apr 15, 2003	7.70	8.00	7.65	7.85
2637	AMEX	KEM	Mon, Apr 14, 2003	7.80	7.90	7.60	7.80
2636	AMEX	KEM	Fri, Apr 11, 2003	7.75	7.82	7.55	7.70
2635	AMEX	KEM	Thu, Apr 10, 2003	7.80	7.92	7.65	7.69
2634	AMEX	KEM	Wed, Apr 9, 2003	8.12	8.16	7.80	7.85
2633	AMEX	KEM	Tue, Apr 8, 2003	8.05	8.07	7.86	8.02
2632	AMEX	KEM	Mon, Apr 7, 2003	8.22	8.44	8.00	8.05
2631	AMEX	KEM	Fri, Apr 4, 2003	8.07	8.18	8.03	8.05
2630	AMEX	KEM	Thu, Apr 3, 2003	8.18	8.29	7.90	8.06
2629	AMEX	KEM	Wed, Apr 2, 2003	8.00	8.20	7.90	8.10
2628	AMEX	KEM	Tue, Apr 1, 2003	7.90	7.95	7.75	7.83
2627	AMEX	KEM	Mon, Mar 31, 2003	7.30	8.08	7.30	7.80
2626	AMEX	KEM	Fri, Mar 28, 2003	8.05	8.31	8.03	8.27
2625	AMEX	KEM	Thu, Mar 27, 2003	8.21	8.38	8.13	8.22
2624	AMEX	KEM	Wed, Mar 26, 2003	8.39	8.45	8.19	8.20
2623	AMEX	KEM	Tue, Mar 25, 2003	8.05	8.41	8.05	8.39
2622	AMEX	KEM	Mon, Mar 24, 2003	8.40	8.40	8.05	8.12
2621	AMEX	KEM	Fri, Mar 21, 2003	8.55	8.73	8.40	8.61
2620	AMEX	KEM	Thu, Mar 20, 2003	8.33	8.54	8.08	8.36
2619	AMEX	KEM	Wed, Mar 19, 2003	8.43	8.60	8.10	8.41
2618	AMEX	KEM	Tue, Mar 18, 2003	8.10	8.45	7.93	8.43
2617	AMEX	KEM	Mon, Mar 17, 2003	7.56	8.15	7.56	8.15
2616	AMEX	KEM	Fri, Mar 14, 2003	7.50	7.74	7.41	7.66
2615	AMEX	KEM	Thu, Mar 13, 2003	7.23	7.50	7.23	7.48
2614	AMEX	KEM	Wed, Mar 12, 2003	7.10	7.21	7.10	7.13
2613	AMEX	KEM	Tue, Mar 11, 2003	7.25	7.34	7.10	7.11
2612	AMEX	KEM	Mon, Mar 10, 2003	7.30	7.40	7.20	7.25
2611	AMEX	KEM	Fri, Mar 7, 2003	7.25	7.50	7.24	7.40
2610	AMEX	KEM	Thu, Mar 6, 2003	7.50	7.50	7.25	7.45
2609	AMEX	KEM	Wed, Mar 5, 2003	7.50	7.60	7.36	7.40
2608	AMEX	KEM	Tue, Mar 4, 2003	7.60	7.67	7.50	7.51
2607	AMEX	KEM	Mon, Mar 3, 2003	8.00	8.09	7.65	7.69
2606	AMEX	KEM	Fri, Feb 28, 2003	7.73	8.00	7.73	7.98
2605	AMEX	KEM	Thu, Feb 27, 2003	7.64	7.86	7.59	7.70
2604	AMEX	KEM	Wed, Feb 26, 2003	7.94	7.94	7.56	7.59
2603	AMEX	KEM	Tue, Feb 25, 2003	7.95	8.18	7.85	7.94
2602	AMEX	KEM	Mon, Feb 24, 2003	8.29	8.29	8.02	8.05
2601	AMEX	KEM	Fri, Feb 21, 2003	8.10	8.43	8.00	8.39
2600	AMEX	KEM	Thu, Feb 20, 2003	8.02	8.28	8.01	8.19
2599	AMEX	KEM	Wed, Feb 19, 2003	8.30	8.30	7.94	8.02
2598	AMEX	KEM	Tue, Feb 18, 2003	8.15	8.43	8.15	8.37
2597	AMEX	KEM	Fri, Feb 14, 2003	7.45	8.05	7.45	8.00
2596	AMEX	KEM	Thu, Feb 13, 2003	7.33	7.50	7.27	7.50
2595	AMEX	KEM	Wed, Feb 12, 2003	7.60	7.62	7.35	7.43
2594	AMEX	KEM	Tue, Feb 11, 2003	7.84	7.91	7.45	7.90
2593	AMEX	KEM	Mon, Feb 10, 2003	7.54	7.84	7.50	7.75
2592	AMEX	KEM	Fri, Feb 7, 2003	7.62	7.91	7.53	7.53
2591	AMEX	KEM	Thu, Feb 6, 2003	7.74	8.00	7.70	7.70
2590	AMEX	KEM	Wed, Feb 5, 2003	7.64	7.87	7.62	7.66
2589	AMEX	KEM	Tue, Feb 4, 2003	7.60	7.65	7.45	7.54
2588	AMEX	KEM	Mon, Feb 3, 2003	7.61	7.78	7.50	7.60
2587	AMEX	KEM	Fri, Jan 31, 2003	7.47	7.91	7.30	7.60
2586	AMEX	KEM	Thu, Jan 30, 2003	8.01	8.02	7.47	7.48
2585	AMEX	KEM	Wed, Jan 29, 2003	7.76	8.07	7.51	8.00
2584	AMEX	KEM	Tue, Jan 28, 2003	7.80	8.00	7.60	7.86
2583	AMEX	KEM	Mon, Jan 27, 2003	7.80	7.98	7.71	7.78
2582	AMEX	KEM	Fri, Jan 24, 2003	7.97	7.97	7.75	7.86
2581	AMEX	KEM	Thu, Jan 23, 2003	8.00	8.05	7.80	7.96
2580	AMEX	KEM	Wed, Jan 22, 2003	7.98	8.10	7.88	7.88
2579	AMEX	KEM	Tue, Jan 21, 2003	8.58	8.58	7.97	8.00
2578	AMEX	KEM	Fri, Jan 17, 2003	8.90	8.90	8.51	8.57
2577	AMEX	KEM	Thu, Jan 16, 2003	9.23	9.38	8.86	8.97
2576	AMEX	KEM	Wed, Jan 15, 2003	9.35	9.38	8.90	9.33
2575	AMEX	KEM	Tue, Jan 14, 2003	9.10	9.40	9.10	9.29
2574	AMEX	KEM	Mon, Jan 13, 2003	9.25	9.25	8.95	9.10
2573	AMEX	KEM	Fri, Jan 10, 2003	8.66	9.13	8.65	9.03
2572	AMEX	KEM	Thu, Jan 9, 2003	8.76	9.15	8.75	8.92
2571	AMEX	KEM	Wed, Jan 8, 2003	9.10	9.10	8.75	8.75
2570	AMEX	KEM	Tue, Jan 7, 2003	9.40	9.53	9.22	9.26
2569	AMEX	KEM	Mon, Jan 6, 2003	9.17	9.49	9.14	9.38
2568	AMEX	KEM	Fri, Jan 3, 2003	9.04	9.26	8.92	9.11
2567	AMEX	KEM	Thu, Jan 2, 2003	8.84	9.18	8.56	9.18
2566	AMEX	KEM	Tue, Dec 31, 2002	8.50	8.83	8.50	8.74
2565	AMEX	KEM	Mon, Dec 30, 2002	8.50	8.70	8.39	8.55
2564	AMEX	KEM	Fri, Dec 27, 2002	8.50	8.80	8.50	8.70
2563	AMEX	KEM	Thu, Dec 26, 2002	8.62	8.98	8.58	8.60
2562	AMEX	KEM	Tue, Dec 24, 2002	8.68	8.70	8.58	8.61
2561	AMEX	KEM	Mon, Dec 23, 2002	8.55	8.77	8.55	8.68
2560	AMEX	KEM	Fri, Dec 20, 2002	8.36	8.64	8.36	8.60
2559	AMEX	KEM	Thu, Dec 19, 2002	8.55	8.74	8.26	8.26
2558	AMEX	KEM	Wed, Dec 18, 2002	8.88	8.88	8.55	8.65
2557	AMEX	KEM	Tue, Dec 17, 2002	9.15	9.40	8.13	8.90
2556	AMEX	KEM	Mon, Dec 16, 2002	9.00	9.29	8.97	9.15
2555	AMEX	KEM	Fri, Dec 13, 2002	9.15	9.15	8.89	9.01
2554	AMEX	KEM	Thu, Dec 12, 2002	9.45	9.45	9.15	9.30
2553	AMEX	KEM	Wed, Dec 11, 2002	9.40	9.53	9.03	9.35
2552	AMEX	KEM	Tue, Dec 10, 2002	9.21	9.58	9.02	9.39
2551	AMEX	KEM	Mon, Dec 9, 2002	9.50	9.54	8.98	9.15
2550	AMEX	KEM	Fri, Dec 6, 2002	9.60	9.75	9.40	9.70
2549	AMEX	KEM	Thu, Dec 5, 2002	10.10	10.13	9.41	9.70
2548	AMEX	KEM	Wed, Dec 4, 2002	10.76	10.81	9.90	10.01
2547	AMEX	KEM	Tue, Dec 3, 2002	10.85	11.00	10.80	10.81
2546	AMEX	KEM	Mon, Dec 2, 2002	11.00	11.50	11.00	11.15
2545	AMEX	KEM	Fri, Nov 29, 2002	10.98	11.20	10.86	10.87
2544	AMEX	KEM	Wed, Nov 27, 2002	10.42	10.94	10.38	10.88
2543	AMEX	KEM	Tue, Nov 26, 2002	10.50	10.74	10.27	10.28
2542	AMEX	KEM	Mon, Nov 25, 2002	10.44	10.70	10.22	10.65
2541	AMEX	KEM	Fri, Nov 22, 2002	10.60	10.60	10.25	10.37
2540	AMEX	KEM	Thu, Nov 21, 2002	10.20	10.80	10.18	10.75
2539	AMEX	KEM	Wed, Nov 20, 2002	9.45	10.06	9.45	10.00
2538	AMEX	KEM	Tue, Nov 19, 2002	9.60	9.76	9.40	9.50
2537	AMEX	KEM	Mon, Nov 18, 2002	9.17	9.78	9.17	9.55
2536	AMEX	KEM	Fri, Nov 15, 2002	8.95	9.20	8.80	9.03
2535	AMEX	KEM	Thu, Nov 14, 2002	8.80	9.05	8.70	8.95
2534	AMEX	KEM	Wed, Nov 13, 2002	8.60	8.65	8.42	8.60
2533	AMEX	KEM	Tue, Nov 12, 2002	8.48	8.67	8.40	8.60
2532	AMEX	KEM	Mon, Nov 11, 2002	9.00	9.10	8.32	8.48
2531	AMEX	KEM	Fri, Nov 8, 2002	9.20	9.41	8.94	9.11
2530	AMEX	KEM	Thu, Nov 7, 2002	9.80	9.80	9.21	9.30
2529	AMEX	KEM	Wed, Nov 6, 2002	9.75	9.94	9.60	9.84
2528	AMEX	KEM	Tue, Nov 5, 2002	9.65	9.65	9.27	9.40
2527	AMEX	KEM	Mon, Nov 4, 2002	9.68	9.95	9.60	9.82
2526	AMEX	KEM	Fri, Nov 1, 2002	8.77	9.20	8.41	9.20
2525	AMEX	KEM	Thu, Oct 31, 2002	8.77	8.95	8.50	8.77
2524	AMEX	KEM	Wed, Oct 30, 2002	8.25	8.77	8.20	8.77
2523	AMEX	KEM	Tue, Oct 29, 2002	8.55	8.68	8.16	8.30
2522	AMEX	KEM	Mon, Oct 28, 2002	9.05	9.22	8.71	9.00
2521	AMEX	KEM	Fri, Oct 25, 2002	8.40	8.85	8.11	8.84
2520	AMEX	KEM	Thu, Oct 24, 2002	8.40	8.70	8.12	8.35
2519	AMEX	KEM	Wed, Oct 23, 2002	8.00	8.31	7.68	8.16
2518	AMEX	KEM	Tue, Oct 22, 2002	7.66	8.57	7.10	8.08
2517	AMEX	KEM	Mon, Oct 21, 2002	7.21	7.81	6.90	7.65
2516	AMEX	KEM	Fri, Oct 18, 2002	7.45	7.75	7.13	7.21
2515	AMEX	KEM	Thu, Oct 17, 2002	7.50	7.92	7.43	7.45
2514	AMEX	KEM	Wed, Oct 16, 2002	7.60	7.62	7.15	7.15
2513	AMEX	KEM	Tue, Oct 15, 2002	7.50	7.80	7.40	7.75
2512	AMEX	KEM	Mon, Oct 14, 2002	6.80	7.10	6.80	7.10
2511	AMEX	KEM	Fri, Oct 11, 2002	6.80	7.15	6.70	6.88
2510	AMEX	KEM	Thu, Oct 10, 2002	6.27	6.57	6.13	6.50
2509	AMEX	KEM	Wed, Oct 9, 2002	6.38	6.74	6.28	6.29
2508	AMEX	KEM	Tue, Oct 8, 2002	6.85	7.02	6.47	6.57
2507	AMEX	KEM	Mon, Oct 7, 2002	7.30	7.39	6.75	6.75
2506	AMEX	KEM	Fri, Oct 4, 2002	7.66	7.72	7.26	7.41
2505	AMEX	KEM	Thu, Oct 3, 2002	7.95	8.10	7.65	7.66
2504	AMEX	KEM	Wed, Oct 2, 2002	8.45	8.59	8.05	8.10
2503	AMEX	KEM	Tue, Oct 1, 2002	8.63	8.63	8.15	8.45
2502	AMEX	KEM	Mon, Sep 30, 2002	8.27	8.85	8.05	8.55
2501	AMEX	KEM	Fri, Sep 27, 2002	8.69	9.00	8.31	8.50
2500	AMEX	KEM	Thu, Sep 26, 2002	9.01	9.25	8.75	8.79
2499	AMEX	KEM	Wed, Sep 25, 2002	9.15	9.20	8.80	9.05
2498	AMEX	KEM	Tue, Sep 24, 2002	8.95	9.28	8.80	8.93
2497	AMEX	KEM	Mon, Sep 23, 2002	9.45	9.70	9.22	9.28
2496	AMEX	KEM	Fri, Sep 20, 2002	9.66	9.85	9.52	9.74
2495	AMEX	KEM	Thu, Sep 19, 2002	9.90	10.23	9.50	9.65
2494	AMEX	KEM	Wed, Sep 18, 2002	10.50	10.50	10.20	10.20
2493	AMEX	KEM	Tue, Sep 17, 2002	11.30	11.35	10.60	10.67
2492	AMEX	KEM	Mon, Sep 16, 2002	11.53	11.60	10.95	11.08
2491	AMEX	KEM	Fri, Sep 13, 2002	11.85	11.85	11.65	11.73
2490	AMEX	KEM	Thu, Sep 12, 2002	12.15	12.15	11.70	11.85
2489	AMEX	KEM	Wed, Sep 11, 2002	12.50	12.62	12.23	12.40
2488	AMEX	KEM	Tue, Sep 10, 2002	12.00	12.40	11.99	12.25
2487	AMEX	KEM	Mon, Sep 9, 2002	11.93	12.10	11.65	12.00
2486	AMEX	KEM	Fri, Sep 6, 2002	12.00	12.32	11.99	12.10
2485	AMEX	KEM	Thu, Sep 5, 2002	11.65	11.93	11.60	11.64
2484	AMEX	KEM	Wed, Sep 4, 2002	11.67	12.10	11.65	11.97
2483	AMEX	KEM	Tue, Sep 3, 2002	12.00	12.05	11.53	11.66
2482	AMEX	KEM	Fri, Aug 30, 2002	12.20	12.32	11.95	12.05
2481	AMEX	KEM	Thu, Aug 29, 2002	12.00	12.50	11.95	12.20
2480	AMEX	KEM	Wed, Aug 28, 2002	12.35	12.36	11.98	12.04
2479	AMEX	KEM	Tue, Aug 27, 2002	13.15	13.15	12.33	12.60
2478	AMEX	KEM	Mon, Aug 26, 2002	13.04	13.16	12.76	13.15
2477	AMEX	KEM	Fri, Aug 23, 2002	13.40	13.50	13.07	13.08
2476	AMEX	KEM	Thu, Aug 22, 2002	13.12	13.56	13.12	13.50
2475	AMEX	KEM	Wed, Aug 21, 2002	13.35	13.50	13.10	13.22
2474	AMEX	KEM	Tue, Aug 20, 2002	13.78	13.79	13.26	13.27
2473	AMEX	KEM	Mon, Aug 19, 2002	13.45	13.89	13.20	13.78
2472	AMEX	KEM	Fri, Aug 16, 2002	12.60	13.65	12.40	13.36
2471	AMEX	KEM	Thu, Aug 15, 2002	11.78	12.60	11.78	12.60
2470	AMEX	KEM	Wed, Aug 14, 2002	12.10	12.19	11.62	11.75
2469	AMEX	KEM	Tue, Aug 13, 2002	12.41	13.15	12.20	12.20
2468	AMEX	KEM	Mon, Aug 12, 2002	12.50	12.75	12.41	12.51
2467	AMEX	KEM	Fri, Aug 9, 2002	12.90	12.95	12.42	12.73
2466	AMEX	KEM	Thu, Aug 8, 2002	12.15	12.98	12.15	12.90
2465	AMEX	KEM	Wed, Aug 7, 2002	12.95	12.96	12.22	12.50
2464	AMEX	KEM	Tue, Aug 6, 2002	12.10	12.55	11.90	12.50
2463	AMEX	KEM	Mon, Aug 5, 2002	12.40	12.47	11.44	11.70
2462	AMEX	KEM	Fri, Aug 2, 2002	12.95	12.96	12.38	12.56
2461	AMEX	KEM	Thu, Aug 1, 2002	13.20	13.37	12.80	12.98
2460	AMEX	KEM	Wed, Jul 31, 2002	13.20	13.20	12.65	12.93
2459	AMEX	KEM	Tue, Jul 30, 2002	12.75	13.51	12.75	13.15
2458	AMEX	KEM	Mon, Jul 29, 2002	12.40	13.30	12.40	13.03
2457	AMEX	KEM	Fri, Jul 26, 2002	12.49	12.85	11.95	12.14
2456	AMEX	KEM	Thu, Jul 25, 2002	13.40	13.80	12.38	12.40
2455	AMEX	KEM	Wed, Jul 24, 2002	13.25	13.94	13.20	13.90
2454	AMEX	KEM	Tue, Jul 23, 2002	14.30	14.65	13.82	13.85
2453	AMEX	KEM	Mon, Jul 22, 2002	15.00	15.25	14.02	14.20
2452	AMEX	KEM	Fri, Jul 19, 2002	14.00	15.19	14.00	15.10
2451	AMEX	KEM	Thu, Jul 18, 2002	15.60	15.97	15.00	15.10
2450	AMEX	KEM	Wed, Jul 17, 2002	16.60	16.80	15.40	15.65
2449	AMEX	KEM	Tue, Jul 16, 2002	16.12	16.65	15.70	16.14
2448	AMEX	KEM	Mon, Jul 15, 2002	15.20	16.15	15.14	16.15
2447	AMEX	KEM	Fri, Jul 12, 2002	15.90	16.30	15.66	15.81
2446	AMEX	KEM	Thu, Jul 11, 2002	15.65	16.03	15.20	15.80
2445	AMEX	KEM	Wed, Jul 10, 2002	15.96	16.16	15.49	15.64
2444	AMEX	KEM	Tue, Jul 9, 2002	16.60	16.60	15.95	15.95
2443	AMEX	KEM	Mon, Jul 8, 2002	17.00	17.17	16.50	16.50
2442	AMEX	KEM	Fri, Jul 5, 2002	16.60	17.16	16.53	17.15
2441	AMEX	KEM	Wed, Jul 3, 2002	15.25	16.39	15.25	16.39
2440	AMEX	KEM	Tue, Jul 2, 2002	16.90	16.91	15.92	15.99
2439	AMEX	KEM	Mon, Jul 1, 2002	17.65	17.75	17.00	17.00
2438	AMEX	KEM	Fri, Jun 28, 2002	18.10	18.70	17.82	17.86
2437	AMEX	KEM	Thu, Jun 27, 2002	18.10	18.22	17.76	18.06
2436	AMEX	KEM	Wed, Jun 26, 2002	17.57	17.90	17.32	17.64
2435	AMEX	KEM	Tue, Jun 25, 2002	18.20	18.32	17.60	17.72
2434	AMEX	KEM	Mon, Jun 24, 2002	18.00	18.15	17.30	17.98
2433	AMEX	KEM	Fri, Jun 21, 2002	17.87	18.15	17.61	18.00
2432	AMEX	KEM	Thu, Jun 20, 2002	18.00	18.22	17.78	17.87
2431	AMEX	KEM	Wed, Jun 19, 2002	18.40	18.97	18.00	18.00
2430	AMEX	KEM	Tue, Jun 18, 2002	19.04	19.35	18.69	18.83
2429	AMEX	KEM	Mon, Jun 17, 2002	18.80	19.15	18.80	19.04
2428	AMEX	KEM	Fri, Jun 14, 2002	18.00	18.76	17.53	18.60
2427	AMEX	KEM	Thu, Jun 13, 2002	18.85	18.89	18.23	18.32
2426	AMEX	KEM	Wed, Jun 12, 2002	19.00	19.10	18.42	18.78
2425	AMEX	KEM	Tue, Jun 11, 2002	19.67	19.85	19.00	19.02
2424	AMEX	KEM	Mon, Jun 10, 2002	19.50	20.09	19.50	19.63
2423	AMEX	KEM	Fri, Jun 7, 2002	18.00	19.95	18.00	19.75
2422	AMEX	KEM	Thu, Jun 6, 2002	19.99	20.00	19.35	19.43
2421	AMEX	KEM	Wed, Jun 5, 2002	20.25	20.50	19.85	20.00
2420	AMEX	KEM	Tue, Jun 4, 2002	20.08	20.30	19.62	20.15
2419	AMEX	KEM	Mon, Jun 3, 2002	20.08	20.36	19.60	19.81
2418	AMEX	KEM	Fri, May 31, 2002	20.45	20.75	20.20	20.22
2417	AMEX	KEM	Thu, May 30, 2002	20.20	20.72	20.15	20.35
2416	AMEX	KEM	Wed, May 29, 2002	20.92	20.92	20.35	20.50
2415	AMEX	KEM	Tue, May 28, 2002	21.25	21.25	20.50	20.92
2414	AMEX	KEM	Fri, May 24, 2002	21.50	21.50	21.00	21.25
2413	AMEX	KEM	Thu, May 23, 2002	21.30	21.60	20.95	21.59
2412	AMEX	KEM	Wed, May 22, 2002	21.25	21.45	20.87	21.29
2411	AMEX	KEM	Tue, May 21, 2002	21.85	22.00	21.14	21.30
2410	AMEX	KEM	Mon, May 20, 2002	22.00	22.20	21.70	21.84
2409	AMEX	KEM	Fri, May 17, 2002	21.80	22.40	21.77	22.08
2408	AMEX	KEM	Thu, May 16, 2002	21.75	21.83	21.58	21.76
2407	AMEX	KEM	Wed, May 15, 2002	21.14	22.00	20.71	21.83
2406	AMEX	KEM	Tue, May 14, 2002	20.02	21.26	20.02	21.15
2405	AMEX	KEM	Mon, May 13, 2002	19.25	19.88	19.22	19.87
2404	AMEX	KEM	Fri, May 10, 2002	19.35	19.40	19.10	19.15
2403	AMEX	KEM	Thu, May 9, 2002	19.58	19.90	19.25	19.50
2402	AMEX	KEM	Wed, May 8, 2002	18.85	20.00	18.77	19.63
2401	AMEX	KEM	Tue, May 7, 2002	19.00	19.02	18.45	18.48
2400	AMEX	KEM	Mon, May 6, 2002	19.08	19.26	18.68	18.77
2399	AMEX	KEM	Fri, May 3, 2002	19.35	19.40	18.78	19.08
2398	AMEX	KEM	Thu, May 2, 2002	19.63	20.10	19.25	19.30
2397	AMEX	KEM	Wed, May 1, 2002	19.30	19.85	19.25	19.63
2396	AMEX	KEM	Tue, Apr 30, 2002	18.45	19.60	18.45	19.37
2395	AMEX	KEM	Mon, Apr 29, 2002	18.35	18.80	18.35	18.50
2394	AMEX	KEM	Fri, Apr 26, 2002	19.00	19.20	18.54	18.57
2393	AMEX	KEM	Thu, Apr 25, 2002	18.78	18.97	18.40	18.96
2392	AMEX	KEM	Wed, Apr 24, 2002	18.52	18.91	18.52	18.78
2391	AMEX	KEM	Tue, Apr 23, 2002	19.00	19.05	18.39	18.43
2390	AMEX	KEM	Mon, Apr 22, 2002	18.80	18.80	18.34	18.39
2389	AMEX	KEM	Fri, Apr 19, 2002	19.00	19.15	18.80	18.88
2388	AMEX	KEM	Thu, Apr 18, 2002	19.25	19.35	18.84	19.02
2387	AMEX	KEM	Wed, Apr 17, 2002	19.50	19.90	19.05	19.78
2386	AMEX	KEM	Tue, Apr 16, 2002	18.65	19.50	18.56	19.40
2385	AMEX	KEM	Mon, Apr 15, 2002	18.72	18.83	18.55	18.56
2384	AMEX	KEM	Fri, Apr 12, 2002	18.19	18.71	18.14	18.71
2383	AMEX	KEM	Thu, Apr 11, 2002	18.55	18.78	17.99	18.14
2382	AMEX	KEM	Wed, Apr 10, 2002	18.70	18.83	18.37	18.75
2381	AMEX	KEM	Tue, Apr 9, 2002	19.15	19.35	18.65	18.73
2380	AMEX	KEM	Mon, Apr 8, 2002	18.50	19.06	18.40	19.05
2379	AMEX	KEM	Fri, Apr 5, 2002	18.89	19.16	18.75	18.76
2378	AMEX	KEM	Thu, Apr 4, 2002	18.80	19.12	18.64	18.79
2377	AMEX	KEM	Wed, Apr 3, 2002	19.40	19.55	18.91	18.94
2376	AMEX	KEM	Tue, Apr 2, 2002	19.55	19.60	19.28	19.45
2375	AMEX	KEM	Mon, Apr 1, 2002	19.37	19.66	18.65	19.64
2374	AMEX	KEM	Thu, Mar 28, 2002	18.98	19.55	18.98	19.37
2373	AMEX	KEM	Wed, Mar 27, 2002	18.75	19.17	18.75	18.98
2372	AMEX	KEM	Tue, Mar 26, 2002	18.55	18.94	18.50	18.61
2371	AMEX	KEM	Mon, Mar 25, 2002	18.90	19.15	18.50	18.61
2370	AMEX	KEM	Fri, Mar 22, 2002	18.90	19.40	18.90	19.09
2369	AMEX	KEM	Thu, Mar 21, 2002	19.30	19.50	19.00	19.06
2368	AMEX	KEM	Wed, Mar 20, 2002	19.35	19.50	19.20	19.44
2367	AMEX	KEM	Tue, Mar 19, 2002	19.08	19.59	18.95	19.35
2366	AMEX	KEM	Mon, Mar 18, 2002	18.65	19.15	18.64	19.08
2365	AMEX	KEM	Fri, Mar 15, 2002	18.89	18.89	18.51	18.61
2364	AMEX	KEM	Thu, Mar 14, 2002	18.40	18.85	18.38	18.64
2363	AMEX	KEM	Wed, Mar 13, 2002	19.00	19.00	18.37	18.44
2362	AMEX	KEM	Tue, Mar 12, 2002	19.15	19.24	18.79	19.14
2361	AMEX	KEM	Mon, Mar 11, 2002	19.65	19.65	19.09	19.40
2360	AMEX	KEM	Fri, Mar 8, 2002	19.42	19.96	19.41	19.79
2359	AMEX	KEM	Thu, Mar 7, 2002	19.13	19.59	19.05	19.17
2358	AMEX	KEM	Wed, Mar 6, 2002	18.15	19.14	18.15	19.13
2357	AMEX	KEM	Tue, Mar 5, 2002	18.09	18.45	18.09	18.23
2356	AMEX	KEM	Mon, Mar 4, 2002	17.10	18.20	17.10	18.08
2355	AMEX	KEM	Fri, Mar 1, 2002	16.40	17.00	16.32	17.00
2354	AMEX	KEM	Thu, Feb 28, 2002	16.64	16.77	16.25	16.29
2353	AMEX	KEM	Wed, Feb 27, 2002	16.50	17.02	16.50	16.54
2352	AMEX	KEM	Tue, Feb 26, 2002	16.50	16.71	16.26	16.46
2351	AMEX	KEM	Mon, Feb 25, 2002	15.95	16.56	15.90	16.45
2350	AMEX	KEM	Fri, Feb 22, 2002	15.90	16.05	15.71	16.00
2349	AMEX	KEM	Thu, Feb 21, 2002	16.69	16.78	15.88	15.90
2348	AMEX	KEM	Wed, Feb 20, 2002	17.05	17.11	16.64	16.69
2347	AMEX	KEM	Tue, Feb 19, 2002	17.14	17.15	16.89	17.00
2346	AMEX	KEM	Fri, Feb 15, 2002	17.20	17.31	16.95	17.24
2345	AMEX	KEM	Thu, Feb 14, 2002	17.49	17.50	17.16	17.25
2344	AMEX	KEM	Wed, Feb 13, 2002	17.55	17.95	17.40	17.49
2343	AMEX	KEM	Tue, Feb 12, 2002	17.45	17.79	17.30	17.50
2342	AMEX	KEM	Mon, Feb 11, 2002	17.20	17.64	17.20	17.51
2341	AMEX	KEM	Fri, Feb 8, 2002	17.20	17.42	17.00	17.15
2340	AMEX	KEM	Thu, Feb 7, 2002	16.95	17.50	16.75	17.20
2339	AMEX	KEM	Wed, Feb 6, 2002	17.15	17.19	16.85	17.10
2338	AMEX	KEM	Tue, Feb 5, 2002	17.35	17.62	17.05	17.14
2337	AMEX	KEM	Mon, Feb 4, 2002	17.78	17.91	17.60	17.60
2336	AMEX	KEM	Fri, Feb 1, 2002	18.00	18.20	17.91	17.91
2335	AMEX	KEM	Thu, Jan 31, 2002	17.85	18.00	17.55	18.00
2334	AMEX	KEM	Wed, Jan 30, 2002	17.51	17.62	17.00	17.62
2333	AMEX	KEM	Tue, Jan 29, 2002	17.95	18.02	17.48	17.59
2332	AMEX	KEM	Mon, Jan 28, 2002	17.90	18.18	17.57	18.00
2331	AMEX	KEM	Fri, Jan 25, 2002	17.70	18.15	17.68	18.10
2330	AMEX	KEM	Thu, Jan 24, 2002	17.95	18.29	17.78	17.86
2329	AMEX	KEM	Wed, Jan 23, 2002	17.71	18.05	17.53	17.95
2328	AMEX	KEM	Tue, Jan 22, 2002	17.82	17.98	17.52	17.71
2327	AMEX	KEM	Fri, Jan 18, 2002	18.10	18.11	17.80	17.82
2326	AMEX	KEM	Thu, Jan 17, 2002	18.10	18.23	17.99	18.14
2325	AMEX	KEM	Wed, Jan 16, 2002	18.20	18.20	17.76	17.76
2324	AMEX	KEM	Tue, Jan 15, 2002	18.35	18.75	18.00	18.49
2323	AMEX	KEM	Mon, Jan 14, 2002	18.65	18.65	18.14	18.32
2322	AMEX	KEM	Fri, Jan 11, 2002	18.60	18.89	18.59	18.81
2321	AMEX	KEM	Thu, Jan 10, 2002	19.20	19.20	18.35	18.55
2320	AMEX	KEM	Wed, Jan 9, 2002	19.30	19.50	19.12	19.30
2319	AMEX	KEM	Tue, Jan 8, 2002	19.00	19.15	18.64	19.11
2318	AMEX	KEM	Mon, Jan 7, 2002	19.30	19.44	18.75	18.90
2317	AMEX	KEM	Fri, Jan 4, 2002	19.00	19.25	18.95	19.14
2316	AMEX	KEM	Thu, Jan 3, 2002	18.00	19.00	18.00	18.84
2315	AMEX	KEM	Wed, Jan 2, 2002	17.85	18.21	17.27	18.21
2314	AMEX	KEM	Mon, Dec 31, 2001	17.60	18.00	17.55	17.75
2313	AMEX	KEM	Fri, Dec 28, 2001	18.05	18.10	17.65	17.85
2312	AMEX	KEM	Thu, Dec 27, 2001	17.25	18.14	17.20	17.95
2311	AMEX	KEM	Wed, Dec 26, 2001	17.17	18.00	17.17	17.18
2310	AMEX	KEM	Mon, Dec 24, 2001	17.35	17.58	17.15	17.18
2309	AMEX	KEM	Fri, Dec 21, 2001	17.29	17.37	16.91	17.10
2308	AMEX	KEM	Thu, Dec 20, 2001	17.65	17.65	17.07	17.19
2307	AMEX	KEM	Wed, Dec 19, 2001	18.24	18.29	17.57	17.79
2306	AMEX	KEM	Tue, Dec 18, 2001	18.50	18.78	18.16	18.28
2305	AMEX	KEM	Mon, Dec 17, 2001	18.48	18.90	18.35	18.41
2304	AMEX	KEM	Fri, Dec 14, 2001	18.50	18.51	18.05	18.48
2303	AMEX	KEM	Thu, Dec 13, 2001	18.90	18.90	18.50	18.50
2302	AMEX	KEM	Wed, Dec 12, 2001	18.76	19.17	18.76	19.03
2301	AMEX	KEM	Tue, Dec 11, 2001	18.39	19.03	18.39	18.72
2300	AMEX	KEM	Mon, Dec 10, 2001	18.45	18.80	18.35	18.39
2299	AMEX	KEM	Fri, Dec 7, 2001	18.98	19.35	18.49	18.53
2298	AMEX	KEM	Thu, Dec 6, 2001	18.76	18.98	18.50	18.75
2297	AMEX	KEM	Wed, Dec 5, 2001	17.19	18.79	17.19	18.67
2296	AMEX	KEM	Tue, Dec 4, 2001	16.90	17.25	16.80	17.14
2295	AMEX	KEM	Mon, Dec 3, 2001	16.65	17.09	16.65	16.85
2294	AMEX	KEM	Fri, Nov 30, 2001	17.20	17.35	16.82	16.90
2293	AMEX	KEM	Thu, Nov 29, 2001	17.00	17.40	16.75	17.20
2292	AMEX	KEM	Wed, Nov 28, 2001	17.20	17.32	16.95	16.95
2291	AMEX	KEM	Tue, Nov 27, 2001	17.10	18.10	16.90	17.33
2290	AMEX	KEM	Mon, Nov 26, 2001	16.64	17.20	16.61	17.17
2289	AMEX	KEM	Fri, Nov 23, 2001	16.50	16.59	16.35	16.59
2288	AMEX	KEM	Wed, Nov 21, 2001	16.75	16.75	16.47	16.53
2287	AMEX	KEM	Tue, Nov 20, 2001	17.00	17.10	16.80	16.82
2286	AMEX	KEM	Mon, Nov 19, 2001	17.65	17.83	17.06	17.06
2285	AMEX	KEM	Fri, Nov 16, 2001	17.42	17.62	17.36	17.55
2284	AMEX	KEM	Thu, Nov 15, 2001	17.50	17.77	17.37	17.42
2283	AMEX	KEM	Wed, Nov 14, 2001	17.50	17.75	17.32	17.59
2282	AMEX	KEM	Tue, Nov 13, 2001	17.41	17.74	17.15	17.38
2281	AMEX	KEM	Mon, Nov 12, 2001	17.38	17.50	16.20	17.20
2280	AMEX	KEM	Fri, Nov 9, 2001	17.52	17.66	17.29	17.38
2279	AMEX	KEM	Thu, Nov 8, 2001	17.59	18.00	17.40	17.52
2278	AMEX	KEM	Wed, Nov 7, 2001	17.95	17.95	17.40	17.59
2277	AMEX	KEM	Tue, Nov 6, 2001	18.10	18.25	17.61	17.94
2276	AMEX	KEM	Mon, Nov 5, 2001	18.50	18.55	17.98	18.29
2275	AMEX	KEM	Fri, Nov 2, 2001	18.15	18.75	17.85	18.37
2274	AMEX	KEM	Thu, Nov 1, 2001	17.70	18.45	17.57	18.22
2273	AMEX	KEM	Wed, Oct 31, 2001	17.30	18.14	17.30	17.88
2272	AMEX	KEM	Tue, Oct 30, 2001	18.05	18.05	17.26	17.30
2271	AMEX	KEM	Mon, Oct 29, 2001	18.50	18.65	18.05	18.12
2270	AMEX	KEM	Fri, Oct 26, 2001	18.25	18.95	18.25	18.84
2269	AMEX	KEM	Thu, Oct 25, 2001	17.70	18.59	17.27	18.59
2268	AMEX	KEM	Wed, Oct 24, 2001	17.50	18.05	17.31	17.90
2267	AMEX	KEM	Tue, Oct 23, 2001	18.26	18.50	17.63	18.25
2266	AMEX	KEM	Mon, Oct 22, 2001	17.95	18.51	17.95	18.51
2265	AMEX	KEM	Fri, Oct 19, 2001	17.95	18.45	17.69	18.34
2264	AMEX	KEM	Thu, Oct 18, 2001	18.00	18.27	17.80	18.01
2263	AMEX	KEM	Wed, Oct 17, 2001	18.50	18.70	18.10	18.22
2262	AMEX	KEM	Tue, Oct 16, 2001	17.45	18.25	17.45	18.25
2261	AMEX	KEM	Mon, Oct 15, 2001	17.80	17.80	16.88	17.63
2260	AMEX	KEM	Fri, Oct 12, 2001	17.00	18.13	16.93	17.99
2259	AMEX	KEM	Thu, Oct 11, 2001	17.30	18.59	17.26	17.79
2258	AMEX	KEM	Wed, Oct 10, 2001	16.10	17.10	16.03	17.10
2257	AMEX	KEM	Tue, Oct 9, 2001	16.30	16.37	16.05	16.28
2256	AMEX	KEM	Mon, Oct 8, 2001	16.00	17.10	16.00	16.40
2255	AMEX	KEM	Fri, Oct 5, 2001	16.45	16.60	16.15	16.40
2254	AMEX	KEM	Thu, Oct 4, 2001	16.45	17.03	16.08	16.84
2253	AMEX	KEM	Wed, Oct 3, 2001	16.16	16.83	15.75	16.45
2252	AMEX	KEM	Tue, Oct 2, 2001	16.14	16.25	16.01	16.16
2251	AMEX	KEM	Mon, Oct 1, 2001	16.50	16.60	16.00	16.14
2250	AMEX	KEM	Fri, Sep 28, 2001	16.45	16.79	16.40	16.46
2249	AMEX	KEM	Thu, Sep 27, 2001	16.00	16.25	15.30	16.05
2248	AMEX	KEM	Wed, Sep 26, 2001	16.45	16.45	16.00	16.25
2247	AMEX	KEM	Tue, Sep 25, 2001	16.00	16.50	16.00	16.33
2246	AMEX	KEM	Mon, Sep 24, 2001	14.70	16.15	14.65	16.01
2245	AMEX	KEM	Fri, Sep 21, 2001	14.05	14.48	13.85	14.20
2244	AMEX	KEM	Thu, Sep 20, 2001	15.00	15.45	14.65	14.93
2243	AMEX	KEM	Wed, Sep 19, 2001	16.09	16.10	15.05	15.65
2242	AMEX	KEM	Tue, Sep 18, 2001	16.81	17.00	16.17	16.18
2241	AMEX	KEM	Mon, Sep 17, 2001	16.25	17.26	16.25	16.81
2240	AMEX	KEM	Mon, Sep 10, 2001	17.30	17.58	17.15	17.42
2239	AMEX	KEM	Fri, Sep 7, 2001	17.41	17.78	17.00	17.68
2238	AMEX	KEM	Thu, Sep 6, 2001	17.25	17.75	17.12	17.66
2237	AMEX	KEM	Wed, Sep 5, 2001	17.16	17.65	17.03	17.50
2236	AMEX	KEM	Tue, Sep 4, 2001	18.20	18.20	17.25	17.41
2235	AMEX	KEM	Fri, Aug 31, 2001	18.13	18.45	17.80	18.20
2234	AMEX	KEM	Thu, Aug 30, 2001	18.55	18.70	17.90	18.13
2233	AMEX	KEM	Wed, Aug 29, 2001	19.50	19.59	18.67	18.73
2232	AMEX	KEM	Tue, Aug 28, 2001	19.01	19.75	18.70	19.48
2231	AMEX	KEM	Mon, Aug 27, 2001	19.00	19.25	18.45	19.01
2230	AMEX	KEM	Fri, Aug 24, 2001	18.01	19.25	18.01	19.22
2229	AMEX	KEM	Thu, Aug 23, 2001	17.90	18.39	17.90	18.00
2228	AMEX	KEM	Wed, Aug 22, 2001	18.26	18.44	17.55	17.95
2227	AMEX	KEM	Tue, Aug 21, 2001	17.71	18.28	17.71	18.25
2226	AMEX	KEM	Mon, Aug 20, 2001	18.05	18.05	17.70	17.80
2225	AMEX	KEM	Fri, Aug 17, 2001	18.10	18.25	17.85	18.11
2224	AMEX	KEM	Thu, Aug 16, 2001	18.70	18.72	18.06	18.35
2223	AMEX	KEM	Wed, Aug 15, 2001	18.86	19.00	18.76	18.88
2222	AMEX	KEM	Tue, Aug 14, 2001	19.11	19.15	18.70	18.86
2221	AMEX	KEM	Mon, Aug 13, 2001	18.84	19.15	18.78	19.02
2220	AMEX	KEM	Fri, Aug 10, 2001	18.55	19.16	18.25	18.84
2219	AMEX	KEM	Thu, Aug 9, 2001	18.65	19.10	18.40	18.64
2218	AMEX	KEM	Wed, Aug 8, 2001	19.30	19.50	18.50	18.65
2217	AMEX	KEM	Tue, Aug 7, 2001	19.65	19.85	19.25	19.40
2216	AMEX	KEM	Mon, Aug 6, 2001	19.77	19.94	19.69	19.75
2215	AMEX	KEM	Fri, Aug 3, 2001	19.59	19.95	19.25	19.87
2214	AMEX	KEM	Thu, Aug 2, 2001	20.17	20.70	19.50	19.65
2213	AMEX	KEM	Wed, Aug 1, 2001	19.65	20.10	19.60	20.07
2212	AMEX	KEM	Tue, Jul 31, 2001	19.38	19.62	19.24	19.36
2211	AMEX	KEM	Mon, Jul 30, 2001	18.95	19.61	18.95	19.38
2210	AMEX	KEM	Fri, Jul 27, 2001	18.95	19.13	18.55	18.95
2209	AMEX	KEM	Thu, Jul 26, 2001	18.55	18.91	18.40	18.88
2208	AMEX	KEM	Wed, Jul 25, 2001	18.60	19.00	18.30	18.54
2207	AMEX	KEM	Tue, Jul 24, 2001	19.81	19.81	18.52	18.75
2206	AMEX	KEM	Mon, Jul 23, 2001	19.61	20.00	19.56	19.80
2205	AMEX	KEM	Fri, Jul 20, 2001	19.60	19.60	19.05	19.47
2204	AMEX	KEM	Thu, Jul 19, 2001	18.82	19.62	18.82	19.61
2203	AMEX	KEM	Wed, Jul 18, 2001	18.71	18.94	18.40	18.70
2202	AMEX	KEM	Tue, Jul 17, 2001	18.42	18.97	18.41	18.96
2201	AMEX	KEM	Mon, Jul 16, 2001	18.94	19.06	18.50	18.52
2200	AMEX	KEM	Fri, Jul 13, 2001	18.91	19.25	18.75	18.89
2199	AMEX	KEM	Thu, Jul 12, 2001	18.60	19.15	18.60	18.91
2198	AMEX	KEM	Wed, Jul 11, 2001	18.20	18.62	18.20	18.30
2197	AMEX	KEM	Tue, Jul 10, 2001	18.92	19.14	18.01	18.46
2196	AMEX	KEM	Mon, Jul 9, 2001	18.71	19.29	18.70	18.92
2195	AMEX	KEM	Fri, Jul 6, 2001	19.20	19.20	18.56	18.70
2194	AMEX	KEM	Thu, Jul 5, 2001	19.25	19.75	19.14	19.22
2193	AMEX	KEM	Tue, Jul 3, 2001	19.50	19.80	19.35	19.47
2192	AMEX	KEM	Mon, Jul 2, 2001	19.86	19.92	19.40	19.51
2191	AMEX	KEM	Fri, Jun 29, 2001	19.11	20.10	18.90	20.10
2190	AMEX	KEM	Thu, Jun 28, 2001	18.75	19.10	18.70	18.91
2189	AMEX	KEM	Wed, Jun 27, 2001	18.40	18.76	18.40	18.54
2188	AMEX	KEM	Tue, Jun 26, 2001	18.15	18.40	18.00	18.17
2187	AMEX	KEM	Mon, Jun 25, 2001	18.35	18.49	18.00	18.15
2186	AMEX	KEM	Fri, Jun 22, 2001	17.80	18.38	17.41	18.10
2185	AMEX	KEM	Thu, Jun 21, 2001	18.00	18.30	17.80	17.80
2184	AMEX	KEM	Wed, Jun 20, 2001	17.46	17.65	17.18	17.57
2183	AMEX	KEM	Tue, Jun 19, 2001	17.95	18.25	17.50	17.65
2182	AMEX	KEM	Mon, Jun 18, 2001	17.75	18.17	17.70	17.75
2181	AMEX	KEM	Fri, Jun 15, 2001	17.90	18.30	17.66	17.74
2180	AMEX	KEM	Thu, Jun 14, 2001	18.50	18.54	17.99	18.00
2179	AMEX	KEM	Wed, Jun 13, 2001	19.01	19.30	18.60	18.70
2178	AMEX	KEM	Tue, Jun 12, 2001	18.60	19.15	18.32	18.99
2177	AMEX	KEM	Mon, Jun 11, 2001	19.35	19.35	18.50	18.75
2176	AMEX	KEM	Fri, Jun 8, 2001	19.89	19.89	19.25	19.50
2175	AMEX	KEM	Thu, Jun 7, 2001	19.00	20.25	19.00	19.89
2174	AMEX	KEM	Wed, Jun 6, 2001	19.60	19.74	18.95	19.29
2173	AMEX	KEM	Tue, Jun 5, 2001	19.00	19.60	18.90	19.52
2172	AMEX	KEM	Mon, Jun 4, 2001	19.05	19.08	18.50	18.65
2171	AMEX	KEM	Fri, Jun 1, 2001	18.48	19.14	18.21	19.00
2170	AMEX	KEM	Thu, May 31, 2001	18.28	18.97	18.25	18.35
2169	AMEX	KEM	Wed, May 30, 2001	19.30	19.45	18.41	18.48
2168	AMEX	KEM	Tue, May 29, 2001	20.30	20.60	19.75	19.94
2167	AMEX	KEM	Fri, May 25, 2001	20.55	20.71	20.43	20.46
2166	AMEX	KEM	Thu, May 24, 2001	21.05	21.05	20.50	20.72
2165	AMEX	KEM	Wed, May 23, 2001	22.00	22.00	21.00	21.05
2164	AMEX	KEM	Tue, May 22, 2001	22.33	22.47	22.01	22.05
2163	AMEX	KEM	Mon, May 21, 2001	21.23	22.50	21.06	22.33
2162	AMEX	KEM	Fri, May 18, 2001	21.44	21.80	21.22	21.38
2161	AMEX	KEM	Thu, May 17, 2001	20.75	21.45	20.75	21.45
2160	AMEX	KEM	Wed, May 16, 2001	20.27	20.75	20.07	20.74
2159	AMEX	KEM	Tue, May 15, 2001	19.70	20.37	19.66	20.27
2158	AMEX	KEM	Mon, May 14, 2001	19.91	20.06	19.34	19.80
2157	AMEX	KEM	Fri, May 11, 2001	20.00	20.30	19.90	19.91
2156	AMEX	KEM	Thu, May 10, 2001	20.10	20.40	19.84	19.90
2155	AMEX	KEM	Wed, May 9, 2001	19.32	20.05	19.21	19.67
2154	AMEX	KEM	Tue, May 8, 2001	20.00	20.19	19.51	19.92
2153	AMEX	KEM	Mon, May 7, 2001	20.12	20.23	19.63	19.65
2152	AMEX	KEM	Fri, May 4, 2001	19.70	20.02	19.45	20.02
2151	AMEX	KEM	Thu, May 3, 2001	20.75	20.75	19.70	19.70
2150	AMEX	KEM	Wed, May 2, 2001	20.78	21.44	20.46	20.76
2149	AMEX	KEM	Tue, May 1, 2001	20.53	20.85	20.01	20.53
2148	AMEX	KEM	Mon, Apr 30, 2001	21.00	21.33	20.45	20.52
2147	AMEX	KEM	Fri, Apr 27, 2001	20.24	20.61	20.24	20.40
2146	AMEX	KEM	Thu, Apr 26, 2001	20.79	21.15	19.65	20.00
2145	AMEX	KEM	Wed, Apr 25, 2001	20.75	21.45	20.20	20.78
2144	AMEX	KEM	Tue, Apr 24, 2001	21.71	21.71	20.62	20.99
2143	AMEX	KEM	Mon, Apr 23, 2001	21.55	21.71	21.26	21.71
2142	AMEX	KEM	Fri, Apr 20, 2001	21.86	21.90	21.20	21.72
2141	AMEX	KEM	Thu, Apr 19, 2001	20.45	22.09	20.35	21.99
2140	AMEX	KEM	Wed, Apr 18, 2001	19.30	20.90	19.25	20.38
2139	AMEX	KEM	Tue, Apr 17, 2001	18.55	18.77	17.60	18.32
2138	AMEX	KEM	Mon, Apr 16, 2001	19.00	19.01	18.50	18.55
2137	AMEX	KEM	Thu, Apr 12, 2001	18.28	19.57	18.00	19.40
2136	AMEX	KEM	Wed, Apr 11, 2001	18.35	18.99	18.01	18.38
2135	AMEX	KEM	Tue, Apr 10, 2001	16.90	17.88	16.89	17.88
2134	AMEX	KEM	Mon, Apr 9, 2001	16.90	17.15	16.49	16.75
2133	AMEX	KEM	Fri, Apr 6, 2001	17.10	17.10	16.50	16.90
2132	AMEX	KEM	Thu, Apr 5, 2001	16.60	17.28	16.50	17.00
2131	AMEX	KEM	Wed, Apr 4, 2001	16.90	16.90	15.95	16.05
2130	AMEX	KEM	Tue, Apr 3, 2001	16.80	17.17	16.65	16.80
2129	AMEX	KEM	Mon, Apr 2, 2001	17.05	17.52	16.77	17.52
2128	AMEX	KEM	Fri, Mar 30, 2001	16.68	17.38	16.52	16.94
2127	AMEX	KEM	Thu, Mar 29, 2001	17.01	17.01	16.66	16.70
2126	AMEX	KEM	Wed, Mar 28, 2001	17.21	17.50	16.93	17.00
2125	AMEX	KEM	Tue, Mar 27, 2001	17.85	18.00	17.55	17.70
2124	AMEX	KEM	Mon, Mar 26, 2001	18.39	18.50	17.52	17.72
2123	AMEX	KEM	Fri, Mar 23, 2001	18.30	18.90	18.07	18.38
2122	AMEX	KEM	Thu, Mar 22, 2001	17.05	17.97	16.98	17.89
2121	AMEX	KEM	Wed, Mar 21, 2001	17.00	17.74	16.90	17.05
2120	AMEX	KEM	Tue, Mar 20, 2001	18.10	18.43	17.18	17.18
2119	AMEX	KEM	Mon, Mar 19, 2001	17.50	18.18	17.00	17.85
2118	AMEX	KEM	Fri, Mar 16, 2001	17.60	17.79	17.12	17.71
2117	AMEX	KEM	Thu, Mar 15, 2001	18.49	18.90	17.94	18.12
2116	AMEX	KEM	Wed, Mar 14, 2001	17.76	18.49	17.70	18.37
2115	AMEX	KEM	Tue, Mar 13, 2001	17.56	18.59	17.56	18.51
2114	AMEX	KEM	Mon, Mar 12, 2001	18.04	18.41	17.50	17.56
2113	AMEX	KEM	Fri, Mar 9, 2001	19.04	19.04	18.25	18.27
2112	AMEX	KEM	Thu, Mar 8, 2001	19.45	19.60	19.25	19.29
2111	AMEX	KEM	Wed, Mar 7, 2001	19.38	19.65	18.70	19.33
2110	AMEX	KEM	Tue, Mar 6, 2001	19.90	19.90	19.05	19.60
2109	AMEX	KEM	Mon, Mar 5, 2001	18.05	18.98	18.05	18.40
2108	AMEX	KEM	Fri, Mar 2, 2001	16.65	18.60	16.65	18.01
2107	AMEX	KEM	Thu, Mar 1, 2001	16.40	17.20	16.32	17.14
2106	AMEX	KEM	Wed, Feb 28, 2001	17.30	17.31	16.64	16.82
2105	AMEX	KEM	Tue, Feb 27, 2001	17.89	17.99	17.25	17.30
2104	AMEX	KEM	Mon, Feb 26, 2001	17.40	18.25	17.40	18.08
2103	AMEX	KEM	Fri, Feb 23, 2001	17.07	17.45	16.50	17.30
2102	AMEX	KEM	Thu, Feb 22, 2001	17.50	17.94	17.10	17.57
2101	AMEX	KEM	Wed, Feb 21, 2001	18.25	18.26	17.60	17.94
2100	AMEX	KEM	Tue, Feb 20, 2001	20.06	20.12	18.30	18.47
2099	AMEX	KEM	Fri, Feb 16, 2001	20.62	20.62	20.00	20.06
2098	AMEX	KEM	Thu, Feb 15, 2001	21.05	21.95	21.05	21.28
2097	AMEX	KEM	Wed, Feb 14, 2001	20.50	20.98	20.01	20.80
2096	AMEX	KEM	Tue, Feb 13, 2001	20.50	21.17	20.30	20.32
2095	AMEX	KEM	Mon, Feb 12, 2001	20.25	20.59	19.95	20.46
2094	AMEX	KEM	Fri, Feb 9, 2001	21.55	21.55	19.95	20.00
2093	AMEX	KEM	Thu, Feb 8, 2001	20.60	21.70	20.52	21.02
2092	AMEX	KEM	Wed, Feb 7, 2001	21.30	21.39	20.30	20.69
2091	AMEX	KEM	Tue, Feb 6, 2001	20.75	21.98	20.60	21.50
2090	AMEX	KEM	Mon, Feb 5, 2001	21.89	21.89	20.74	20.80
2089	AMEX	KEM	Fri, Feb 2, 2001	22.60	22.80	21.51	21.89
2088	AMEX	KEM	Thu, Feb 1, 2001	23.00	23.12	22.51	23.00
2087	AMEX	KEM	Wed, Jan 31, 2001	23.00	23.20	22.40	23.00
2086	AMEX	KEM	Tue, Jan 30, 2001	22.85	23.30	22.60	22.75
2085	AMEX	KEM	Mon, Jan 29, 2001	21.63	22.85	21.50	22.85
2084	AMEX	KEM	Fri, Jan 26, 2001	21.00	22.00	21.00	21.63
2083	AMEX	KEM	Thu, Jan 25, 2001	22.19	22.19	21.06	21.25
2082	AMEX	KEM	Wed, Jan 24, 2001	22.13	23.31	22.00	22.19
2081	AMEX	KEM	Tue, Jan 23, 2001	21.44	22.50	21.31	22.13
2080	AMEX	KEM	Mon, Jan 22, 2001	21.06	21.25	20.56	20.69
2079	AMEX	KEM	Fri, Jan 19, 2001	21.88	22.00	20.88	21.25
2078	AMEX	KEM	Thu, Jan 18, 2001	20.31	22.31	20.31	21.88
2077	AMEX	KEM	Wed, Jan 17, 2001	20.00	21.50	19.88	20.25
2076	AMEX	KEM	Tue, Jan 16, 2001	19.38	19.38	19.00	19.31
2075	AMEX	KEM	Fri, Jan 12, 2001	18.75	19.88	18.38	19.31
2074	AMEX	KEM	Thu, Jan 11, 2001	17.38	19.25	17.13	18.75
2073	AMEX	KEM	Wed, Jan 10, 2001	16.69	17.44	16.44	16.88
2072	AMEX	KEM	Tue, Jan 9, 2001	16.38	16.88	16.38	16.69
2071	AMEX	KEM	Mon, Jan 8, 2001	16.94	16.94	16.00	16.31
2070	AMEX	KEM	Fri, Jan 5, 2001	16.56	17.13	16.44	16.63
2069	AMEX	KEM	Thu, Jan 4, 2001	15.63	18.13	15.63	16.38
2068	AMEX	KEM	Wed, Jan 3, 2001	14.50	16.44	14.25	16.25
2067	AMEX	KEM	Tue, Jan 2, 2001	15.38	15.38	14.50	14.63
2066	AMEX	KEM	Fri, Dec 29, 2000	15.38	15.63	14.69	15.13
2065	AMEX	KEM	Thu, Dec 28, 2000	14.56	15.44	14.56	15.38
2064	AMEX	KEM	Wed, Dec 27, 2000	14.63	15.56	14.56	14.69
2063	AMEX	KEM	Tue, Dec 26, 2000	15.38	15.50	14.94	15.13
2062	AMEX	KEM	Fri, Dec 22, 2000	14.56	16.19	14.50	15.56
2061	AMEX	KEM	Thu, Dec 21, 2000	15.00	15.75	14.31	14.63
2060	AMEX	KEM	Wed, Dec 20, 2000	14.00	15.25	13.75	15.00
2059	AMEX	KEM	Tue, Dec 19, 2000	17.25	17.94	16.50	16.75
2058	AMEX	KEM	Mon, Dec 18, 2000	17.94	18.44	17.38	17.38
2057	AMEX	KEM	Fri, Dec 15, 2000	18.00	18.13	17.44	17.94
2056	AMEX	KEM	Thu, Dec 14, 2000	18.38	18.63	17.00	17.38
2055	AMEX	KEM	Wed, Dec 13, 2000	19.75	20.00	18.13	18.75
2054	AMEX	KEM	Tue, Dec 12, 2000	19.63	20.00	19.31	19.63
2053	AMEX	KEM	Mon, Dec 11, 2000	19.00	20.50	18.56	19.38
2052	AMEX	KEM	Fri, Dec 8, 2000	18.44	19.31	18.44	19.19
2051	AMEX	KEM	Thu, Dec 7, 2000	17.88	18.25	17.69	18.00
2050	AMEX	KEM	Wed, Dec 6, 2000	18.06	18.44	17.81	17.94
2049	AMEX	KEM	Tue, Dec 5, 2000	17.81	18.69	17.69	18.19
2048	AMEX	KEM	Mon, Dec 4, 2000	17.50	17.94	17.31	17.63
2047	AMEX	KEM	Fri, Dec 1, 2000	17.75	18.75	17.50	17.94
2046	AMEX	KEM	Thu, Nov 30, 2000	18.00	18.38	17.00	17.50
2045	AMEX	KEM	Wed, Nov 29, 2000	19.06	19.94	18.50	19.00
2044	AMEX	KEM	Tue, Nov 28, 2000	19.75	20.19	18.19	18.69
2043	AMEX	KEM	Mon, Nov 27, 2000	24.13	24.13	22.75	23.25
2042	AMEX	KEM	Fri, Nov 24, 2000	22.63	23.38	22.38	23.38
2041	AMEX	KEM	Wed, Nov 22, 2000	22.00	22.88	21.69	22.38
2040	AMEX	KEM	Tue, Nov 21, 2000	22.94	23.50	21.81	22.00
2039	AMEX	KEM	Mon, Nov 20, 2000	24.19	24.19	23.25	23.94
2038	AMEX	KEM	Fri, Nov 17, 2000	25.69	25.81	24.19	24.44
2037	AMEX	KEM	Thu, Nov 16, 2000	25.69	26.25	25.06	25.69
2036	AMEX	KEM	Wed, Nov 15, 2000	25.06	26.00	24.75	25.94
2035	AMEX	KEM	Tue, Nov 14, 2000	25.31	25.50	24.13	24.75
2034	AMEX	KEM	Mon, Nov 13, 2000	23.00	25.25	22.13	24.88
2033	AMEX	KEM	Fri, Nov 10, 2000	24.50	24.50	23.56	23.88
2032	AMEX	KEM	Thu, Nov 9, 2000	24.94	25.06	24.00	25.06
2031	AMEX	KEM	Wed, Nov 8, 2000	26.00	26.06	25.00	25.38
2030	AMEX	KEM	Tue, Nov 7, 2000	26.00	26.06	25.44	26.00
2029	AMEX	KEM	Mon, Nov 6, 2000	27.50	27.63	26.00	26.00
2028	AMEX	KEM	Fri, Nov 3, 2000	26.75	27.31	26.13	27.25
2027	AMEX	KEM	Thu, Nov 2, 2000	26.44	27.00	26.25	26.75
2026	AMEX	KEM	Wed, Nov 1, 2000	26.81	27.19	25.75	26.38
2025	AMEX	KEM	Tue, Oct 31, 2000	26.00	28.19	26.00	27.88
2024	AMEX	KEM	Mon, Oct 30, 2000	25.63	26.00	24.94	25.63
2023	AMEX	KEM	Fri, Oct 27, 2000	25.38	26.00	24.75	25.50
2022	AMEX	KEM	Thu, Oct 26, 2000	25.00	26.00	23.50	25.38
2021	AMEX	KEM	Wed, Oct 25, 2000	25.94	27.25	24.31	25.25
2020	AMEX	KEM	Tue, Oct 24, 2000	29.13	29.19	26.00	26.50
2019	AMEX	KEM	Mon, Oct 23, 2000	28.50	29.19	26.88	28.50
2018	AMEX	KEM	Fri, Oct 20, 2000	25.75	27.75	25.44	27.31
2017	AMEX	KEM	Thu, Oct 19, 2000	25.25	26.00	24.63	25.94
2016	AMEX	KEM	Wed, Oct 18, 2000	23.25	24.50	22.00	23.88
2015	AMEX	KEM	Tue, Oct 17, 2000	25.63	26.75	23.25	23.50
2014	AMEX	KEM	Mon, Oct 16, 2000	26.13	26.81	25.06	25.75
2013	AMEX	KEM	Fri, Oct 13, 2000	23.81	25.75	23.63	25.75
2012	AMEX	KEM	Thu, Oct 12, 2000	26.50	26.50	23.38	23.75
2011	AMEX	KEM	Wed, Oct 11, 2000	22.38	25.50	22.00	25.50
2010	AMEX	KEM	Tue, Oct 10, 2000	24.81	24.94	22.63	22.75
2009	AMEX	KEM	Mon, Oct 9, 2000	25.25	25.25	23.19	24.56
2008	AMEX	KEM	Fri, Oct 6, 2000	25.38	25.69	24.56	25.25
2007	AMEX	KEM	Thu, Oct 5, 2000	27.50	27.50	25.31	25.44
2006	AMEX	KEM	Wed, Oct 4, 2000	26.38	28.44	25.56	28.00
2005	AMEX	KEM	Tue, Oct 3, 2000	27.00	27.75	26.38	26.38
2004	AMEX	KEM	Mon, Oct 2, 2000	27.88	28.00	26.50	26.88
2003	AMEX	KEM	Fri, Sep 29, 2000	28.63	28.63	27.50	27.63
2002	AMEX	KEM	Thu, Sep 28, 2000	27.94	28.88	27.88	28.56
2001	AMEX	KEM	Wed, Sep 27, 2000	29.50	29.69	27.50	27.63
2000	AMEX	KEM	Tue, Sep 26, 2000	30.44	30.44	29.44	29.50
1999	AMEX	KEM	Mon, Sep 25, 2000	30.00	30.94	29.00	29.00
1998	AMEX	KEM	Fri, Sep 22, 2000	29.50	30.88	29.25	29.50
1997	AMEX	KEM	Thu, Sep 21, 2000	32.75	32.88	29.00	29.75
1996	AMEX	KEM	Wed, Sep 20, 2000	32.94	33.25	31.50	32.63
1995	AMEX	KEM	Tue, Sep 19, 2000	31.44	32.94	31.38	32.94
1994	AMEX	KEM	Mon, Sep 18, 2000	32.63	32.69	30.50	31.13
1993	AMEX	KEM	Fri, Sep 15, 2000	33.00	33.00	32.00	32.50
1992	AMEX	KEM	Thu, Sep 14, 2000	31.50	33.00	31.50	32.56
1991	AMEX	KEM	Wed, Sep 13, 2000	31.25	31.56	30.63	31.13
1990	AMEX	KEM	Tue, Sep 12, 2000	32.50	33.50	32.00	32.06
1989	AMEX	KEM	Mon, Sep 11, 2000	32.94	33.50	32.00	32.25
1988	AMEX	KEM	Fri, Sep 8, 2000	31.69	32.50	31.38	32.00
1987	AMEX	KEM	Thu, Sep 7, 2000	29.88	30.88	29.88	30.88
1986	AMEX	KEM	Wed, Sep 6, 2000	30.75	31.00	29.50	29.50
1985	AMEX	KEM	Tue, Sep 5, 2000	31.00	31.00	29.63	30.28
1984	AMEX	KEM	Fri, Sep 1, 2000	30.75	31.38	30.38	31.00
1983	AMEX	KEM	Thu, Aug 31, 2000	31.50	32.00	29.75	30.00
1982	AMEX	KEM	Wed, Aug 30, 2000	33.69	33.94	31.25	31.50
1981	AMEX	KEM	Tue, Aug 29, 2000	33.06	33.94	33.06	33.94
1980	AMEX	KEM	Mon, Aug 28, 2000	31.69	33.13	31.50	33.00
1979	AMEX	KEM	Fri, Aug 25, 2000	32.00	32.38	30.75	31.69
1978	AMEX	KEM	Thu, Aug 24, 2000	31.88	31.88	31.00	31.25
1977	AMEX	KEM	Wed, Aug 23, 2000	29.38	31.13	28.56	31.00
1976	AMEX	KEM	Tue, Aug 22, 2000	29.56	29.94	29.06	29.25
1975	AMEX	KEM	Mon, Aug 21, 2000	29.00	29.75	28.56	29.13
1974	AMEX	KEM	Fri, Aug 18, 2000	28.00	29.00	27.69	27.94
1973	AMEX	KEM	Thu, Aug 17, 2000	27.38	28.38	27.19	27.63
1972	AMEX	KEM	Wed, Aug 16, 2000	27.31	28.50	26.94	28.50
1971	AMEX	KEM	Tue, Aug 15, 2000	26.13	26.75	26.06	26.75
1970	AMEX	KEM	Mon, Aug 14, 2000	25.63	26.25	25.50	26.06
1969	AMEX	KEM	Fri, Aug 11, 2000	25.13	25.63	24.38	25.25
1968	AMEX	KEM	Thu, Aug 10, 2000	25.63	25.75	24.50	24.88
1967	AMEX	KEM	Wed, Aug 9, 2000	26.63	27.00	25.50	25.63
1966	AMEX	KEM	Tue, Aug 8, 2000	26.63	27.25	26.13	26.38
1965	AMEX	KEM	Mon, Aug 7, 2000	25.50	26.44	25.25	26.19
1964	AMEX	KEM	Fri, Aug 4, 2000	25.25	26.25	24.94	25.50
1963	AMEX	KEM	Thu, Aug 3, 2000	23.56	25.50	22.50	25.00
1962	AMEX	KEM	Wed, Aug 2, 2000	23.94	26.13	23.00	24.75
1961	AMEX	KEM	Tue, Aug 1, 2000	24.25	24.44	23.63	24.25
1960	AMEX	KEM	Mon, Jul 31, 2000	24.06	24.50	23.50	24.13
1959	AMEX	KEM	Fri, Jul 28, 2000	25.50	25.63	23.50	24.06
1958	AMEX	KEM	Thu, Jul 27, 2000	23.75	24.81	23.75	24.09
1957	AMEX	KEM	Wed, Jul 26, 2000	26.88	27.00	25.00	26.50
1956	AMEX	KEM	Tue, Jul 25, 2000	28.50	28.63	26.50	28.25
1955	AMEX	KEM	Mon, Jul 24, 2000	27.25	29.94	26.50	29.75
1954	AMEX	KEM	Fri, Jul 21, 2000	28.13	28.50	26.25	28.00
1953	AMEX	KEM	Thu, Jul 20, 2000	28.38	29.25	28.00	29.25
1952	AMEX	KEM	Wed, Jul 19, 2000	28.88	29.00	27.88	27.94
1951	AMEX	KEM	Tue, Jul 18, 2000	28.56	29.19	27.00	28.31
1950	AMEX	KEM	Mon, Jul 17, 2000	28.44	29.13	28.25	28.69
1949	AMEX	KEM	Fri, Jul 14, 2000	28.00	29.00	27.56	29.00
1948	AMEX	KEM	Thu, Jul 13, 2000	31.31	32.25	27.31	28.75
1947	AMEX	KEM	Wed, Jul 12, 2000	29.50	30.63	29.13	30.06
1946	AMEX	KEM	Tue, Jul 11, 2000	28.00	29.44	27.69	28.38
1945	AMEX	KEM	Mon, Jul 10, 2000	26.88	28.44	26.38	27.50
1944	AMEX	KEM	Fri, Jul 7, 2000	24.75	26.94	24.50	25.88
1943	AMEX	KEM	Thu, Jul 6, 2000	25.19	25.25	23.25	24.50
1942	AMEX	KEM	Wed, Jul 5, 2000	25.63	25.69	24.06	25.00
1941	AMEX	KEM	Mon, Jul 3, 2000	25.31	27.94	24.63	27.50
1940	AMEX	KEM	Fri, Jun 30, 2000	24.44	25.50	24.38	25.08
1939	AMEX	KEM	Thu, Jun 29, 2000	25.38	25.69	24.19	24.56
1938	AMEX	KEM	Wed, Jun 28, 2000	25.25	27.63	25.19	26.31
1937	AMEX	KEM	Tue, Jun 27, 2000	26.44	26.88	24.13	25.63
1936	AMEX	KEM	Mon, Jun 26, 2000	28.38	28.94	25.75	26.19
1935	AMEX	KEM	Fri, Jun 23, 2000	27.81	29.31	26.50	27.75
1934	AMEX	KEM	Thu, Jun 22, 2000	30.88	31.00	27.50	28.13
1933	AMEX	KEM	Wed, Jun 21, 2000	32.44	32.44	30.00	30.75
1932	AMEX	KEM	Tue, Jun 20, 2000	32.13	32.94	31.94	32.56
1931	AMEX	KEM	Mon, Jun 19, 2000	32.19	33.25	31.50	32.00
1930	AMEX	KEM	Fri, Jun 16, 2000	31.13	32.50	30.00	32.00
1929	AMEX	KEM	Thu, Jun 15, 2000	33.50	33.50	30.50	31.75
1928	AMEX	KEM	Wed, Jun 14, 2000	36.00	36.63	33.00	35.00
1927	AMEX	KEM	Tue, Jun 13, 2000	34.00	38.00	31.50	38.00
1926	AMEX	KEM	Mon, Jun 12, 2000	31.94	33.25	27.06	29.19
1925	AMEX	KEM	Fri, Jun 9, 2000	35.88	36.06	29.94	32.00
1924	AMEX	KEM	Thu, Jun 8, 2000	37.81	38.50	34.25	35.69
1923	AMEX	KEM	Wed, Jun 7, 2000	37.50	37.94	35.94	37.63
1922	AMEX	KEM	Tue, Jun 6, 2000	37.94	37.94	36.50	37.38
1921	AMEX	KEM	Mon, Jun 5, 2000	36.75	38.69	36.25	37.94
1920	AMEX	KEM	Fri, Jun 2, 2000	36.38	37.63	35.75	36.75
1919	AMEX	KEM	Thu, Jun 1, 2000	69.00	69.50	67.75	68.25
1918	AMEX	KEM	Wed, May 31, 2000	64.00	67.94	63.75	67.19
1917	AMEX	KEM	Tue, May 30, 2000	62.38	64.00	61.00	64.00
1916	AMEX	KEM	Fri, May 26, 2000	60.13	60.88	58.75	60.50
1915	AMEX	KEM	Thu, May 25, 2000	62.25	63.44	58.56	59.50
1914	AMEX	KEM	Wed, May 24, 2000	65.63	67.31	50.19	61.38
1913	AMEX	KEM	Tue, May 23, 2000	76.00	76.75	63.50	64.38
1912	AMEX	KEM	Mon, May 22, 2000	77.13	77.31	70.06	76.88
1911	AMEX	KEM	Fri, May 19, 2000	79.00	79.38	75.88	76.00
1910	AMEX	KEM	Thu, May 18, 2000	80.44	82.38	78.63	79.75
1909	AMEX	KEM	Wed, May 17, 2000	77.00	79.88	74.63	78.50
1908	AMEX	KEM	Tue, May 16, 2000	77.25	77.75	75.25	77.25
1907	AMEX	KEM	Mon, May 15, 2000	78.00	78.38	73.00	75.50
1906	AMEX	KEM	Fri, May 12, 2000	79.75	82.38	76.88	77.75
1905	AMEX	KEM	Thu, May 11, 2000	73.13	79.25	72.75	78.56
1904	AMEX	KEM	Wed, May 10, 2000	74.31	74.38	69.00	72.56
1903	AMEX	KEM	Tue, May 9, 2000	80.00	80.00	74.50	75.19
1902	AMEX	KEM	Mon, May 8, 2000	81.38	81.56	78.00	78.69
1901	AMEX	KEM	Fri, May 5, 2000	75.38	81.38	74.63	80.06
1900	AMEX	KEM	Thu, May 4, 2000	74.50	78.75	74.25	76.38
1899	AMEX	KEM	Wed, May 3, 2000	76.19	77.38	72.19	74.50
1898	AMEX	KEM	Tue, May 2, 2000	83.00	83.63	75.19	77.13
1897	AMEX	KEM	Mon, May 1, 2000	77.25	88.44	77.00	83.06
1896	AMEX	KEM	Fri, Apr 28, 2000	72.38	76.44	72.38	74.50
1895	AMEX	KEM	Thu, Apr 27, 2000	69.88	74.00	67.81	71.56
1894	AMEX	KEM	Wed, Apr 26, 2000	70.00	73.81	70.00	71.00
1893	AMEX	KEM	Tue, Apr 25, 2000	65.13	69.00	64.00	69.00
1892	AMEX	KEM	Mon, Apr 24, 2000	63.75	64.00	60.06	62.50
1891	AMEX	KEM	Thu, Apr 20, 2000	64.69	66.13	63.38	65.31
1890	AMEX	KEM	Wed, Apr 19, 2000	66.56	67.13	63.50	64.69
1889	AMEX	KEM	Tue, Apr 18, 2000	63.38	67.19	62.88	66.19
1888	AMEX	KEM	Mon, Apr 17, 2000	59.00	62.50	58.19	62.38
1887	AMEX	KEM	Fri, Apr 14, 2000	59.25	61.50	55.50	59.00
1886	AMEX	KEM	Thu, Apr 13, 2000	65.00	67.81	62.25	62.25
1885	AMEX	KEM	Wed, Apr 12, 2000	67.38	68.13	64.00	64.75
1884	AMEX	KEM	Tue, Apr 11, 2000	70.38	70.38	64.06	67.13
1883	AMEX	KEM	Mon, Apr 10, 2000	73.25	73.44	70.88	71.25
1882	AMEX	KEM	Fri, Apr 7, 2000	67.63	73.13	66.38	72.25
1881	AMEX	KEM	Thu, Apr 6, 2000	60.50	66.50	60.50	66.00
1880	AMEX	KEM	Wed, Apr 5, 2000	57.38	61.88	57.13	59.69
1879	AMEX	KEM	Tue, Apr 4, 2000	60.13	61.94	51.00	59.38
1878	AMEX	KEM	Mon, Apr 3, 2000	63.50	64.44	58.69	59.38
1877	AMEX	KEM	Fri, Mar 31, 2000	67.25	67.88	60.00	63.25
1876	AMEX	KEM	Thu, Mar 30, 2000	71.44	72.50	66.44	67.00
1875	AMEX	KEM	Wed, Mar 29, 2000	73.38	75.00	68.81	71.75
1874	AMEX	KEM	Tue, Mar 28, 2000	75.63	75.63	73.38	73.63
1873	AMEX	KEM	Mon, Mar 27, 2000	72.00	77.00	70.25	76.63
1872	AMEX	KEM	Fri, Mar 24, 2000	74.00	74.13	71.00	71.31
1871	AMEX	KEM	Thu, Mar 23, 2000	74.00	75.63	72.63	73.75
1870	AMEX	KEM	Wed, Mar 22, 2000	72.25	74.00	71.25	74.00
1869	AMEX	KEM	Tue, Mar 21, 2000	72.75	72.88	70.81	72.00
1868	AMEX	KEM	Mon, Mar 20, 2000	72.00	74.25	72.00	73.00
1867	AMEX	KEM	Fri, Mar 17, 2000	69.00	73.00	69.00	71.25
1866	AMEX	KEM	Thu, Mar 16, 2000	73.44	75.50	68.00	70.38
1865	AMEX	KEM	Wed, Mar 15, 2000	80.00	80.00	71.00	74.00
1864	AMEX	KEM	Tue, Mar 14, 2000	70.44	71.94	68.44	68.50
1863	AMEX	KEM	Mon, Mar 13, 2000	68.38	72.81	67.44	69.88
1862	AMEX	KEM	Fri, Mar 10, 2000	68.63	69.50	67.63	68.13
1861	AMEX	KEM	Thu, Mar 9, 2000	65.63	68.81	65.56	68.00
1860	AMEX	KEM	Wed, Mar 8, 2000	64.25	65.38	63.38	65.38
1859	AMEX	KEM	Tue, Mar 7, 2000	65.81	65.88	63.81	64.63
1858	AMEX	KEM	Mon, Mar 6, 2000	65.38	66.50	64.63	65.81
1857	AMEX	KEM	Fri, Mar 3, 2000	63.31	65.63	63.00	65.38
1856	AMEX	KEM	Thu, Mar 2, 2000	64.00	64.00	61.25	62.13
1855	AMEX	KEM	Wed, Mar 1, 2000	63.00	64.94	62.63	64.00
1854	AMEX	KEM	Tue, Feb 29, 2000	58.00	63.00	58.00	61.44
1853	AMEX	KEM	Mon, Feb 28, 2000	58.56	58.94	56.50	58.25
1852	AMEX	KEM	Fri, Feb 25, 2000	60.19	60.88	58.19	58.56
1851	AMEX	KEM	Thu, Feb 24, 2000	59.63	61.50	58.63	60.13
1850	AMEX	KEM	Wed, Feb 23, 2000	55.88	60.00	55.56	59.63
1849	AMEX	KEM	Tue, Feb 22, 2000	56.25	57.00	52.94	55.31
1848	AMEX	KEM	Fri, Feb 18, 2000	58.63	59.13	54.88	55.63
1847	AMEX	KEM	Thu, Feb 17, 2000	55.25	60.00	55.13	60.00
1846	AMEX	KEM	Wed, Feb 16, 2000	56.81	57.00	54.56	55.13
1845	AMEX	KEM	Tue, Feb 15, 2000	57.88	57.88	54.19	56.81
1844	AMEX	KEM	Mon, Feb 14, 2000	58.25	59.31	57.25	57.63
1843	AMEX	KEM	Fri, Feb 11, 2000	54.75	58.38	54.75	57.81
1842	AMEX	KEM	Thu, Feb 10, 2000	55.25	55.63	53.31	54.19
1841	AMEX	KEM	Wed, Feb 9, 2000	57.31	57.31	53.75	55.69
1840	AMEX	KEM	Tue, Feb 8, 2000	57.00	58.00	56.63	57.13
1839	AMEX	KEM	Mon, Feb 7, 2000	55.00	57.00	53.25	56.19
1838	AMEX	KEM	Fri, Feb 4, 2000	53.13	54.75	53.00	54.19
1837	AMEX	KEM	Thu, Feb 3, 2000	51.38	54.56	51.38	52.75
1836	AMEX	KEM	Wed, Feb 2, 2000	50.94	52.31	50.88	51.31
1835	AMEX	KEM	Tue, Feb 1, 2000	47.56	51.94	47.13	51.19
1834	AMEX	KEM	Mon, Jan 31, 2000	48.44	48.50	46.50	47.56
1833	AMEX	KEM	Fri, Jan 28, 2000	50.13	51.63	48.00	48.50
1832	AMEX	KEM	Thu, Jan 27, 2000	53.25	54.13	51.88	52.38
1831	AMEX	KEM	Wed, Jan 26, 2000	54.44	54.94	52.25	53.00
1830	AMEX	KEM	Tue, Jan 25, 2000	54.88	55.38	52.75	54.44
1829	AMEX	KEM	Mon, Jan 24, 2000	55.00	55.75	51.81	52.69
1828	AMEX	KEM	Fri, Jan 21, 2000	53.75	55.63	53.31	55.00
1827	AMEX	KEM	Thu, Jan 20, 2000	52.50	54.00	52.44	53.75
1826	AMEX	KEM	Wed, Jan 19, 2000	53.00	53.50	51.63	52.50
1825	AMEX	KEM	Tue, Jan 18, 2000	50.88	54.50	50.56	53.00
1824	AMEX	KEM	Fri, Jan 14, 2000	47.25	51.00	47.13	49.50
1823	AMEX	KEM	Thu, Jan 13, 2000	44.13	46.50	43.19	46.25
1822	AMEX	KEM	Wed, Jan 12, 2000	42.88	44.25	42.00	44.00
1821	AMEX	KEM	Tue, Jan 11, 2000	41.00	44.00	40.88	42.75
1820	AMEX	KEM	Mon, Jan 10, 2000	37.00	40.38	37.00	39.75
1819	AMEX	KEM	Fri, Jan 7, 2000	36.63	38.00	36.00	37.25
1818	AMEX	KEM	Thu, Jan 6, 2000	38.56	38.75	32.00	37.00
1817	AMEX	KEM	Wed, Jan 5, 2000	40.75	40.81	38.38	39.88
1816	AMEX	KEM	Tue, Jan 4, 2000	43.88	43.88	41.25	41.75
1815	AMEX	KEM	Mon, Jan 3, 2000	45.25	45.25	42.50	43.25
1814	AMEX	KEM	Fri, Dec 31, 1999	44.75	45.06	44.75	45.06
1813	AMEX	KEM	Thu, Dec 30, 1999	45.13	45.38	44.25	44.56
1812	AMEX	KEM	Wed, Dec 29, 1999	42.88	44.44	42.88	44.06
1811	AMEX	KEM	Tue, Dec 28, 1999	42.19	43.19	42.19	42.75
1810	AMEX	KEM	Mon, Dec 27, 1999	41.69	43.19	41.69	42.00
1809	AMEX	KEM	Thu, Dec 23, 1999	40.25	42.25	40.19	41.81
1808	AMEX	KEM	Wed, Dec 22, 1999	41.00	41.00	40.38	40.50
1807	AMEX	KEM	Tue, Dec 21, 1999	41.19	41.31	40.56	40.88
1806	AMEX	KEM	Mon, Dec 20, 1999	41.63	41.63	40.69	40.88
1805	AMEX	KEM	Fri, Dec 17, 1999	41.25	41.88	40.75	41.06
1804	AMEX	KEM	Thu, Dec 16, 1999	40.00	40.69	40.00	40.56
1803	AMEX	KEM	Wed, Dec 15, 1999	40.75	40.75	40.00	40.19
1802	AMEX	KEM	Tue, Dec 14, 1999	40.00	41.00	40.00	41.00
1801	AMEX	KEM	Mon, Dec 13, 1999	39.81	40.06	39.75	39.81
1800	AMEX	KEM	Fri, Dec 10, 1999	39.69	39.94	39.63	39.88
1799	AMEX	KEM	Thu, Dec 9, 1999	40.25	40.25	39.56	39.94
1798	AMEX	KEM	Wed, Dec 8, 1999	39.09	39.88	38.81	39.63
1797	AMEX	KEM	Tue, Dec 7, 1999	39.13	39.50	38.63	39.13
1796	AMEX	KEM	Mon, Dec 6, 1999	39.00	39.63	38.69	39.00
1795	AMEX	KEM	Fri, Dec 3, 1999	37.25	40.06	37.22	39.03
1794	AMEX	KEM	Thu, Dec 2, 1999	35.63	36.63	35.13	36.63
1793	AMEX	KEM	Wed, Dec 1, 1999	36.00	36.31	34.38	35.63
1792	AMEX	KEM	Tue, Nov 30, 1999	35.88	36.25	35.19	36.25
1791	AMEX	KEM	Mon, Nov 29, 1999	34.75	35.88	34.50	35.75
1790	AMEX	KEM	Fri, Nov 26, 1999	33.88	34.75	33.50	34.56
1789	AMEX	KEM	Wed, Nov 24, 1999	35.25	35.75	33.56	33.72
1788	AMEX	KEM	Tue, Nov 23, 1999	35.75	36.44	35.13	35.69
1787	AMEX	KEM	Mon, Nov 22, 1999	37.25	37.25	36.25	36.38
1786	AMEX	KEM	Fri, Nov 19, 1999	37.63	37.88	36.13	36.88
1785	AMEX	KEM	Thu, Nov 18, 1999	35.38	38.13	35.25	37.63
1784	AMEX	KEM	Wed, Nov 17, 1999	36.50	36.75	34.75	35.31
1783	AMEX	KEM	Tue, Nov 16, 1999	36.63	37.25	36.25	36.63
1782	AMEX	KEM	Mon, Nov 15, 1999	35.56	37.00	35.00	37.00
1781	AMEX	KEM	Fri, Nov 12, 1999	35.91	35.94	34.56	35.25
1780	AMEX	KEM	Thu, Nov 11, 1999	35.63	36.50	35.38	35.94
1779	AMEX	KEM	Wed, Nov 10, 1999	35.81	35.88	35.13	35.63
1778	AMEX	KEM	Tue, Nov 9, 1999	34.63	35.88	34.63	35.88
1777	AMEX	KEM	Mon, Nov 8, 1999	34.34	34.94	33.75	34.94
1776	AMEX	KEM	Fri, Nov 5, 1999	34.94	35.00	34.19	34.31
1775	AMEX	KEM	Thu, Nov 4, 1999	33.31	34.94	32.88	34.69
1774	AMEX	KEM	Wed, Nov 3, 1999	31.38	33.44	31.38	33.31
1773	AMEX	KEM	Tue, Nov 2, 1999	30.06	31.63	29.88	31.25
1772	AMEX	KEM	Mon, Nov 1, 1999	32.00	32.13	30.00	30.25
1771	AMEX	KEM	Fri, Oct 29, 1999	31.22	32.25	31.00	31.97
1770	AMEX	KEM	Thu, Oct 28, 1999	31.94	31.94	30.50	31.25
1769	AMEX	KEM	Wed, Oct 27, 1999	30.81	31.94	30.69	31.81
1768	AMEX	KEM	Tue, Oct 26, 1999	30.50	31.00	30.25	30.69
1767	AMEX	KEM	Mon, Oct 25, 1999	30.97	31.13	29.88	30.38
1766	AMEX	KEM	Fri, Oct 22, 1999	28.38	31.31	28.00	30.84
1765	AMEX	KEM	Thu, Oct 21, 1999	28.44	28.50	27.81	28.31
1764	AMEX	KEM	Wed, Oct 20, 1999	28.31	29.25	27.50	29.00
1763	AMEX	KEM	Tue, Oct 19, 1999	29.38	30.50	27.63	28.38
1762	AMEX	KEM	Mon, Oct 18, 1999	28.38	28.63	26.38	26.91
1761	AMEX	KEM	Fri, Oct 15, 1999	27.25	29.25	27.00	28.38
1760	AMEX	KEM	Thu, Oct 14, 1999	28.13	28.13	27.19	27.84
1759	AMEX	KEM	Wed, Oct 13, 1999	28.63	29.19	26.94	28.31
1758	AMEX	KEM	Tue, Oct 12, 1999	30.50	31.38	28.63	28.63
1757	AMEX	KEM	Mon, Oct 11, 1999	28.81	30.69	28.75	30.22
1756	AMEX	KEM	Fri, Oct 8, 1999	32.19	32.75	28.50	28.81
1755	AMEX	KEM	Thu, Oct 7, 1999	32.69	33.13	32.25	32.25
1754	AMEX	KEM	Wed, Oct 6, 1999	33.69	33.69	32.75	32.88
1753	AMEX	KEM	Tue, Oct 5, 1999	32.50	34.50	32.50	33.38
1752	AMEX	KEM	Mon, Oct 4, 1999	30.75	33.00	30.69	32.38
1751	AMEX	KEM	Fri, Oct 1, 1999	31.38	31.50	30.31	30.59
1750	AMEX	KEM	Thu, Sep 30, 1999	32.75	33.00	30.88	31.97
1749	AMEX	KEM	Wed, Sep 29, 1999	31.25	32.25	31.22	32.00
1748	AMEX	KEM	Tue, Sep 28, 1999	30.16	31.19	29.88	31.06
1747	AMEX	KEM	Mon, Sep 27, 1999	30.13	30.88	29.50	30.78
1746	AMEX	KEM	Fri, Sep 24, 1999	29.88	30.13	29.13	29.63
1745	AMEX	KEM	Thu, Sep 23, 1999	30.25	31.25	29.88	30.13
1744	AMEX	KEM	Wed, Sep 22, 1999	29.75	30.38	29.75	30.34
1743	AMEX	KEM	Tue, Sep 21, 1999	30.00	30.13	29.75	30.06
1742	AMEX	KEM	Mon, Sep 20, 1999	30.06	30.38	29.88	30.19
1741	AMEX	KEM	Fri, Sep 17, 1999	30.69	30.75	30.13	30.50
1740	AMEX	KEM	Thu, Sep 16, 1999	29.63	30.50	29.63	30.50
1739	AMEX	KEM	Wed, Sep 15, 1999	29.06	30.25	29.00	29.97
1738	AMEX	KEM	Tue, Sep 14, 1999	29.25	29.31	28.81	29.00
1737	AMEX	KEM	Mon, Sep 13, 1999	29.63	29.69	29.13	29.31
1736	AMEX	KEM	Fri, Sep 10, 1999	30.06	31.50	29.63	29.63
1735	AMEX	KEM	Thu, Sep 9, 1999	28.31	30.00	28.31	30.00
1734	AMEX	KEM	Wed, Sep 8, 1999	27.88	28.44	27.31	27.41
1733	AMEX	KEM	Tue, Sep 7, 1999	27.75	27.88	27.50	27.88
1732	AMEX	KEM	Fri, Sep 3, 1999	28.19	28.44	27.63	28.00
1731	AMEX	KEM	Thu, Sep 2, 1999	26.75	28.44	26.38	28.44
1730	AMEX	KEM	Wed, Sep 1, 1999	26.00	27.25	25.94	26.88
1729	AMEX	KEM	Tue, Aug 31, 1999	25.50	25.94	25.38	25.81
1728	AMEX	KEM	Mon, Aug 30, 1999	25.88	26.00	24.50	25.63
1727	AMEX	KEM	Fri, Aug 27, 1999	24.78	26.56	24.78	25.91
1726	AMEX	KEM	Thu, Aug 26, 1999	24.94	25.19	24.25	24.63
1725	AMEX	KEM	Wed, Aug 25, 1999	24.84	25.50	24.75	25.00
1724	AMEX	KEM	Tue, Aug 24, 1999	24.97	25.06	24.19	24.81
1723	AMEX	KEM	Mon, Aug 23, 1999	24.63	24.94	24.50	24.94
1722	AMEX	KEM	Fri, Aug 20, 1999	22.81	25.06	22.81	24.75
1721	AMEX	KEM	Thu, Aug 19, 1999	22.75	23.19	22.63	23.00
1720	AMEX	KEM	Wed, Aug 18, 1999	22.13	22.75	22.00	22.75
1719	AMEX	KEM	Tue, Aug 17, 1999	22.25	22.50	21.13	22.19
1718	AMEX	KEM	Mon, Aug 16, 1999	22.88	22.94	22.13	22.25
1717	AMEX	KEM	Fri, Aug 13, 1999	22.50	22.94	22.50	22.88
1716	AMEX	KEM	Thu, Aug 12, 1999	22.69	23.13	22.69	22.69
1715	AMEX	KEM	Wed, Aug 11, 1999	22.69	22.81	22.50	22.81
1714	AMEX	KEM	Tue, Aug 10, 1999	22.50	22.88	22.44	22.50
1713	AMEX	KEM	Mon, Aug 9, 1999	22.69	22.75	22.38	22.50
1712	AMEX	KEM	Fri, Aug 6, 1999	23.00	23.06	22.44	22.44
1711	AMEX	KEM	Thu, Aug 5, 1999	23.50	23.56	23.13	23.44
1710	AMEX	KEM	Wed, Aug 4, 1999	23.25	24.13	23.19	23.34
1709	AMEX	KEM	Tue, Aug 3, 1999	22.75	23.63	22.50	23.44
1708	AMEX	KEM	Mon, Aug 2, 1999	23.50	24.00	22.94	23.00
1707	AMEX	KEM	Fri, Jul 30, 1999	23.41	23.94	23.13	23.75
1706	AMEX	KEM	Thu, Jul 29, 1999	23.75	23.75	23.00	23.63
1705	AMEX	KEM	Wed, Jul 28, 1999	23.00	23.75	22.88	23.50
1704	AMEX	KEM	Tue, Jul 27, 1999	22.50	22.88	22.31	22.78
1703	AMEX	KEM	Mon, Jul 26, 1999	21.50	22.50	21.50	22.38
1702	AMEX	KEM	Fri, Jul 23, 1999	22.56	22.81	21.44	21.69
1701	AMEX	KEM	Thu, Jul 22, 1999	23.00	23.13	22.00	22.38
1700	AMEX	KEM	Wed, Jul 21, 1999	23.13	23.25	22.88	23.06
1699	AMEX	KEM	Tue, Jul 20, 1999	24.38	24.38	22.69	23.13
1698	AMEX	KEM	Mon, Jul 19, 1999	24.19	24.25	23.69	23.75
1697	AMEX	KEM	Fri, Jul 16, 1999	24.25	24.75	24.06	24.22
1696	AMEX	KEM	Thu, Jul 15, 1999	24.00	24.63	23.50	24.63
1695	AMEX	KEM	Wed, Jul 14, 1999	25.06	25.06	24.50	24.50
1694	AMEX	KEM	Tue, Jul 13, 1999	24.00	25.06	24.00	25.00
1693	AMEX	KEM	Mon, Jul 12, 1999	24.44	24.44	24.00	24.00
1692	AMEX	KEM	Fri, Jul 9, 1999	24.00	24.38	23.88	24.34
1691	AMEX	KEM	Thu, Jul 8, 1999	23.13	23.88	23.13	23.88
1690	AMEX	KEM	Wed, Jul 7, 1999	23.00	23.56	23.00	23.56
1689	AMEX	KEM	Tue, Jul 6, 1999	23.00	23.13	22.63	23.13
1688	AMEX	KEM	Fri, Jul 2, 1999	22.69	23.06	22.63	22.75
1687	AMEX	KEM	Thu, Jul 1, 1999	23.13	23.25	22.63	23.06
1686	AMEX	KEM	Wed, Jun 30, 1999	22.81	23.25	22.44	22.94
1685	AMEX	KEM	Tue, Jun 29, 1999	22.00	23.19	21.69	22.69
1684	AMEX	KEM	Mon, Jun 28, 1999	21.69	22.13	21.50	22.03
1683	AMEX	KEM	Fri, Jun 25, 1999	21.75	22.00	21.50	21.81
1682	AMEX	KEM	Thu, Jun 24, 1999	21.44	21.94	21.31	21.63
1681	AMEX	KEM	Wed, Jun 23, 1999	21.50	21.75	21.38	21.56
1680	AMEX	KEM	Tue, Jun 22, 1999	21.56	22.00	21.38	21.50
1679	AMEX	KEM	Mon, Jun 21, 1999	21.56	21.75	21.25	21.63
1678	AMEX	KEM	Fri, Jun 18, 1999	21.75	21.75	21.50	21.63
1677	AMEX	KEM	Thu, Jun 17, 1999	20.63	21.69	20.63	21.44
1676	AMEX	KEM	Wed, Jun 16, 1999	21.50	21.63	20.63	21.06
1675	AMEX	KEM	Tue, Jun 15, 1999	21.75	21.75	21.06	21.44
1674	AMEX	KEM	Mon, Jun 14, 1999	22.00	22.75	21.13	21.44
1673	AMEX	KEM	Fri, Jun 11, 1999	19.00	21.00	18.88	20.81
1672	AMEX	KEM	Thu, Jun 10, 1999	17.63	19.00	17.63	18.88
1671	AMEX	KEM	Wed, Jun 9, 1999	17.50	17.88	17.38	17.81
1670	AMEX	KEM	Tue, Jun 8, 1999	18.00	18.00	17.25	17.63
1669	AMEX	KEM	Mon, Jun 7, 1999	16.75	18.00	16.75	18.00
1668	AMEX	KEM	Fri, Jun 4, 1999	16.00	17.13	16.00	17.13
1667	AMEX	KEM	Thu, Jun 3, 1999	15.81	16.25	15.75	16.00
1666	AMEX	KEM	Wed, Jun 2, 1999	15.94	16.00	15.81	15.81
1665	AMEX	KEM	Tue, Jun 1, 1999	15.94	16.13	15.88	15.91
1664	AMEX	KEM	Fri, May 28, 1999	15.88	16.38	15.88	16.06
1663	AMEX	KEM	Thu, May 27, 1999	15.00	16.17	15.00	16.00
1662	AMEX	KEM	Wed, May 26, 1999	14.88	15.25	14.88	15.25
1661	AMEX	KEM	Tue, May 25, 1999	15.38	15.88	14.75	14.88
1660	AMEX	KEM	Mon, May 24, 1999	15.06	16.00	14.88	15.63
1659	AMEX	KEM	Fri, May 21, 1999	14.38	15.19	14.38	15.06
1658	AMEX	KEM	Thu, May 20, 1999	13.75	14.56	13.75	14.50
1657	AMEX	KEM	Wed, May 19, 1999	14.00	14.06	13.81	13.94
1656	AMEX	KEM	Tue, May 18, 1999	13.25	14.00	13.25	14.00
1655	AMEX	KEM	Mon, May 17, 1999	13.56	13.63	12.88	13.50
1654	AMEX	KEM	Fri, May 14, 1999	13.63	13.88	13.50	13.56
1653	AMEX	KEM	Thu, May 13, 1999	14.00	14.13	13.75	13.81
1652	AMEX	KEM	Wed, May 12, 1999	14.50	14.50	13.75	14.00
1651	AMEX	KEM	Tue, May 11, 1999	14.63	14.88	14.31	14.50
1650	AMEX	KEM	Mon, May 10, 1999	15.63	15.69	14.38	14.69
1649	AMEX	KEM	Fri, May 7, 1999	15.69	16.00	15.63	15.75
1648	AMEX	KEM	Thu, May 6, 1999	15.19	16.00	15.13	15.88
1647	AMEX	KEM	Wed, May 5, 1999	14.94	15.13	14.63	14.88
1646	AMEX	KEM	Tue, May 4, 1999	14.25	14.88	13.88	14.88
1645	AMEX	KEM	Mon, May 3, 1999	15.13	15.38	14.13	14.63
1644	AMEX	KEM	Fri, Apr 30, 1999	15.56	15.63	15.25	15.44
1643	AMEX	KEM	Thu, Apr 29, 1999	15.63	16.00	15.38	15.56
1642	AMEX	KEM	Wed, Apr 28, 1999	15.63	16.06	15.50	16.00
1641	AMEX	KEM	Tue, Apr 27, 1999	15.06	16.25	15.06	15.75
1640	AMEX	KEM	Mon, Apr 26, 1999	14.63	15.06	14.63	14.75
1639	AMEX	KEM	Fri, Apr 23, 1999	14.63	15.06	14.63	14.88
1638	AMEX	KEM	Thu, Apr 22, 1999	14.75	14.94	14.63	14.75
1637	AMEX	KEM	Wed, Apr 21, 1999	14.75	15.00	14.75	14.75
1636	AMEX	KEM	Tue, Apr 20, 1999	14.75	15.00	14.50	14.84
1635	AMEX	KEM	Mon, Apr 19, 1999	14.25	15.00	14.25	14.75
1634	AMEX	KEM	Fri, Apr 16, 1999	14.56	14.63	14.25	14.41
1633	AMEX	KEM	Thu, Apr 15, 1999	14.50	14.63	14.00	14.16
1632	AMEX	KEM	Wed, Apr 14, 1999	13.75	14.63	13.75	14.56
1631	AMEX	KEM	Tue, Apr 13, 1999	13.88	14.14	13.88	13.88
1630	AMEX	KEM	Mon, Apr 12, 1999	14.25	14.25	13.50	14.06
1629	AMEX	KEM	Fri, Apr 9, 1999	14.38	14.63	14.31	14.50
1628	AMEX	KEM	Thu, Apr 8, 1999	14.88	15.50	14.00	14.50
1627	AMEX	KEM	Wed, Apr 7, 1999	13.88	14.88	13.81	14.50
1626	AMEX	KEM	Tue, Apr 6, 1999	13.50	14.19	13.25	13.81
1625	AMEX	KEM	Mon, Apr 5, 1999	12.00	13.81	12.00	13.75
1624	AMEX	KEM	Thu, Apr 1, 1999	11.50	12.31	11.44	12.00
1623	AMEX	KEM	Wed, Mar 31, 1999	11.56	11.88	11.44	11.50
1622	AMEX	KEM	Tue, Mar 30, 1999	11.63	11.63	11.44	11.50
1621	AMEX	KEM	Mon, Mar 29, 1999	11.50	11.69	11.38	11.50
1620	AMEX	KEM	Fri, Mar 26, 1999	11.44	11.75	11.44	11.50
1619	AMEX	KEM	Thu, Mar 25, 1999	11.44	11.75	11.44	11.75
1618	AMEX	KEM	Wed, Mar 24, 1999	11.38	11.63	11.38	11.63
1617	AMEX	KEM	Tue, Mar 23, 1999	11.63	11.88	11.44	11.50
1616	AMEX	KEM	Mon, Mar 22, 1999	12.00	12.00	11.50	11.63
1615	AMEX	KEM	Fri, Mar 19, 1999	11.44	12.25	11.44	12.00
1614	AMEX	KEM	Thu, Mar 18, 1999	11.38	11.56	11.38	11.56
1613	AMEX	KEM	Wed, Mar 17, 1999	11.38	11.56	11.38	11.50
1612	AMEX	KEM	Tue, Mar 16, 1999	11.63	11.88	11.38	11.38
1611	AMEX	KEM	Mon, Mar 15, 1999	11.69	11.88	11.63	11.69
1610	AMEX	KEM	Fri, Mar 12, 1999	11.44	12.00	11.44	11.63
1609	AMEX	KEM	Thu, Mar 11, 1999	11.25	11.75	11.25	11.75
1608	AMEX	KEM	Wed, Mar 10, 1999	11.25	11.63	11.25	11.44
1607	AMEX	KEM	Tue, Mar 9, 1999	11.50	11.75	11.38	11.66
1606	AMEX	KEM	Mon, Mar 8, 1999	11.75	11.94	11.50	11.56
1605	AMEX	KEM	Fri, Mar 5, 1999	11.69	11.94	11.63	11.88
1604	AMEX	KEM	Thu, Mar 4, 1999	11.63	11.88	11.50	11.75
1603	AMEX	KEM	Wed, Mar 3, 1999	11.25	11.94	11.25	11.63
1602	AMEX	KEM	Tue, Mar 2, 1999	11.13	11.38	11.13	11.25
1601	AMEX	KEM	Mon, Mar 1, 1999	11.06	11.50	10.63	11.38
1600	AMEX	KEM	Fri, Feb 26, 1999	10.88	11.19	10.88	11.00
1599	AMEX	KEM	Thu, Feb 25, 1999	11.00	11.00	10.63	11.00
1598	AMEX	KEM	Wed, Feb 24, 1999	11.38	11.38	10.88	10.88
1597	AMEX	KEM	Tue, Feb 23, 1999	11.00	11.81	11.00	11.13
1596	AMEX	KEM	Mon, Feb 22, 1999	11.13	11.50	11.13	11.13
1595	AMEX	KEM	Fri, Feb 19, 1999	10.88	11.56	10.88	11.13
1594	AMEX	KEM	Thu, Feb 18, 1999	10.88	10.94	10.75	10.88
1593	AMEX	KEM	Wed, Feb 17, 1999	10.88	11.13	10.63	11.13
1592	AMEX	KEM	Tue, Feb 16, 1999	10.75	11.00	10.75	11.00
1591	AMEX	KEM	Fri, Feb 12, 1999	10.75	11.19	10.63	10.81
1590	AMEX	KEM	Thu, Feb 11, 1999	11.06	11.38	10.75	11.00
1589	AMEX	KEM	Wed, Feb 10, 1999	11.19	11.50	10.75	10.75
1588	AMEX	KEM	Tue, Feb 9, 1999	10.56	11.31	10.56	11.00
1587	AMEX	KEM	Mon, Feb 8, 1999	10.13	10.13	9.88	10.00
1586	AMEX	KEM	Fri, Feb 5, 1999	10.00	10.25	9.94	10.06
1585	AMEX	KEM	Thu, Feb 4, 1999	10.00	10.19	10.00	10.06
1584	AMEX	KEM	Wed, Feb 3, 1999	10.13	10.25	10.06	10.13
1583	AMEX	KEM	Tue, Feb 2, 1999	10.50	10.75	10.00	10.19
1582	AMEX	KEM	Mon, Feb 1, 1999	10.75	11.00	10.50	10.50
1581	AMEX	KEM	Fri, Jan 29, 1999	11.00	11.00	10.38	10.63
1580	AMEX	KEM	Thu, Jan 28, 1999	11.50	11.50	10.94	11.06
1579	AMEX	KEM	Wed, Jan 27, 1999	11.75	12.00	11.25	11.38
1578	AMEX	KEM	Tue, Jan 26, 1999	12.00	12.13	11.75	11.88
1577	AMEX	KEM	Mon, Jan 25, 1999	12.00	12.50	12.00	12.38
1576	AMEX	KEM	Fri, Jan 22, 1999	12.00	12.50	11.75	12.50
1575	AMEX	KEM	Thu, Jan 21, 1999	12.50	12.50	12.13	12.13
1574	AMEX	KEM	Wed, Jan 20, 1999	12.13	12.88	11.88	12.88
1573	AMEX	KEM	Tue, Jan 19, 1999	12.25	12.38	11.88	12.00
1572	AMEX	KEM	Fri, Jan 15, 1999	12.06	12.63	12.00	12.19
1571	AMEX	KEM	Thu, Jan 14, 1999	13.00	13.13	12.00	12.13
1570	AMEX	KEM	Wed, Jan 13, 1999	11.50	12.88	11.38	12.88
1569	AMEX	KEM	Tue, Jan 12, 1999	12.13	12.50	11.88	12.13
1568	AMEX	KEM	Mon, Jan 11, 1999	12.50	12.88	11.25	12.25
1567	AMEX	KEM	Fri, Jan 8, 1999	13.25	13.38	12.38	12.50
1566	AMEX	KEM	Thu, Jan 7, 1999	13.56	13.75	13.00	13.13
1565	AMEX	KEM	Wed, Jan 6, 1999	13.00	13.94	12.75	13.56
1564	AMEX	KEM	Tue, Jan 5, 1999	12.44	13.31	12.00	12.81
1563	AMEX	KEM	Mon, Jan 4, 1999	11.50	12.88	11.00	12.81
1562	AMEX	KEM	Thu, Dec 31, 1998	10.81	11.44	10.50	11.25
1561	AMEX	KEM	Wed, Dec 30, 1998	10.75	11.00	10.63	10.69
1560	AMEX	KEM	Tue, Dec 29, 1998	10.94	11.00	10.75	10.94
1559	AMEX	KEM	Mon, Dec 28, 1998	11.13	11.25	10.75	11.00
1558	AMEX	KEM	Thu, Dec 24, 1998	11.63	11.63	11.00	11.13
1557	AMEX	KEM	Wed, Dec 23, 1998	11.13	11.69	11.00	11.38
1556	AMEX	KEM	Tue, Dec 22, 1998	10.50	11.69	10.38	11.25
1555	AMEX	KEM	Mon, Dec 21, 1998	11.69	11.88	10.63	10.63
1554	AMEX	KEM	Fri, Dec 18, 1998	12.88	13.00	11.63	11.63
1553	AMEX	KEM	Thu, Dec 17, 1998	11.25	12.75	11.06	12.38
1552	AMEX	KEM	Wed, Dec 16, 1998	11.25	11.38	11.06	11.25
1551	AMEX	KEM	Tue, Dec 15, 1998	11.75	12.13	11.00	11.25
1550	AMEX	KEM	Mon, Dec 14, 1998	12.13	12.25	11.63	11.63
1549	AMEX	KEM	Fri, Dec 11, 1998	12.75	12.88	11.38	12.38
1548	AMEX	KEM	Thu, Dec 10, 1998	14.75	15.00	11.94	12.50
1547	AMEX	KEM	Wed, Dec 9, 1998	14.88	15.00	14.75	14.75
1546	AMEX	KEM	Tue, Dec 8, 1998	15.19	15.19	14.88	14.94
1545	AMEX	KEM	Mon, Dec 7, 1998	14.94	15.44	14.94	15.25
1544	AMEX	KEM	Fri, Dec 4, 1998	15.38	15.81	14.75	15.25
1543	AMEX	KEM	Thu, Dec 3, 1998	13.88	15.75	13.88	15.31
1542	AMEX	KEM	Wed, Dec 2, 1998	14.00	14.44	13.88	13.94
1541	AMEX	KEM	Tue, Dec 1, 1998	13.75	14.44	13.75	14.44
1540	AMEX	KEM	Mon, Nov 30, 1998	13.88	14.13	13.75	14.13
1539	AMEX	KEM	Fri, Nov 27, 1998	13.75	14.25	13.75	13.81
1538	AMEX	KEM	Wed, Nov 25, 1998	14.19	14.19	13.75	14.06
1537	AMEX	KEM	Tue, Nov 24, 1998	13.81	14.63	13.81	14.19
1536	AMEX	KEM	Mon, Nov 23, 1998	13.50	13.88	13.44	13.84
1535	AMEX	KEM	Fri, Nov 20, 1998	12.63	13.50	12.63	13.44
1534	AMEX	KEM	Thu, Nov 19, 1998	11.88	13.13	11.88	12.69
1533	AMEX	KEM	Wed, Nov 18, 1998	11.75	12.13	11.50	11.88
1532	AMEX	KEM	Tue, Nov 17, 1998	11.88	12.38	11.63	11.94
1531	AMEX	KEM	Mon, Nov 16, 1998	12.50	12.75	11.88	12.16
1530	AMEX	KEM	Fri, Nov 13, 1998	12.50	13.13	12.31	12.63
1529	AMEX	KEM	Thu, Nov 12, 1998	12.38	13.63	12.38	12.63
1528	AMEX	KEM	Wed, Nov 11, 1998	13.75	14.25	12.13	12.38
1527	AMEX	KEM	Tue, Nov 10, 1998	13.19	13.75	13.19	13.69
1526	AMEX	KEM	Mon, Nov 9, 1998	13.13	13.25	13.13	13.25
1525	AMEX	KEM	Fri, Nov 6, 1998	13.13	13.25	13.00	13.13
1524	AMEX	KEM	Thu, Nov 5, 1998	13.25	13.25	12.75	13.00
1523	AMEX	KEM	Wed, Nov 4, 1998	13.56	13.75	13.38	13.56
1522	AMEX	KEM	Tue, Nov 3, 1998	14.63	14.63	13.44	13.56
1521	AMEX	KEM	Mon, Nov 2, 1998	13.88	14.69	13.88	14.50
1520	AMEX	KEM	Fri, Oct 30, 1998	14.13	14.13	13.75	14.00
1519	AMEX	KEM	Thu, Oct 29, 1998	11.44	14.13	11.19	14.06
1518	AMEX	KEM	Wed, Oct 28, 1998	11.88	12.00	11.38	11.47
1517	AMEX	KEM	Tue, Oct 27, 1998	12.13	12.38	11.88	12.00
1516	AMEX	KEM	Mon, Oct 26, 1998	12.13	12.13	11.88	12.00
1515	AMEX	KEM	Fri, Oct 23, 1998	11.94	12.06	11.94	12.06
1514	AMEX	KEM	Thu, Oct 22, 1998	12.13	12.25	11.88	12.00
1513	AMEX	KEM	Wed, Oct 21, 1998	12.19	12.38	12.00	12.13
1512	AMEX	KEM	Tue, Oct 20, 1998	10.63	12.19	10.56	12.06
1511	AMEX	KEM	Mon, Oct 19, 1998	10.44	10.63	10.44	10.50
1510	AMEX	KEM	Fri, Oct 16, 1998	10.38	10.69	10.38	10.44
1509	AMEX	KEM	Thu, Oct 15, 1998	10.50	10.81	10.38	10.44
1508	AMEX	KEM	Wed, Oct 14, 1998	10.00	11.38	9.75	10.81
1507	AMEX	KEM	Tue, Oct 13, 1998	9.94	10.63	9.88	10.13
1506	AMEX	KEM	Mon, Oct 12, 1998	10.13	10.50	10.00	10.13
1505	AMEX	KEM	Fri, Oct 9, 1998	10.00	10.44	10.00	10.44
1504	AMEX	KEM	Thu, Oct 8, 1998	9.13	9.88	9.13	9.69
1503	AMEX	KEM	Wed, Oct 7, 1998	9.75	10.06	9.25	9.94
1502	AMEX	KEM	Tue, Oct 6, 1998	10.38	10.50	9.75	10.00
1501	AMEX	KEM	Mon, Oct 5, 1998	9.75	10.25	9.69	10.00
1500	AMEX	KEM	Fri, Oct 2, 1998	10.06	10.25	9.81	10.00
1499	AMEX	KEM	Thu, Oct 1, 1998	11.00	11.13	10.00	10.38
1498	AMEX	KEM	Wed, Sep 30, 1998	11.00	11.38	11.00	11.13
1497	AMEX	KEM	Tue, Sep 29, 1998	11.75	11.77	11.25	11.31
1496	AMEX	KEM	Mon, Sep 28, 1998	11.88	12.38	11.38	11.63
1495	AMEX	KEM	Fri, Sep 25, 1998	11.63	12.63	11.63	11.88
1494	AMEX	KEM	Thu, Sep 24, 1998	11.13	12.31	10.75	11.75
1493	AMEX	KEM	Wed, Sep 23, 1998	10.63	11.06	10.13	10.94
1492	AMEX	KEM	Tue, Sep 22, 1998	9.25	11.38	9.25	10.69
1491	AMEX	KEM	Mon, Sep 21, 1998	9.25	9.25	8.75	9.25
1490	AMEX	KEM	Fri, Sep 18, 1998	9.19	9.25	9.00	9.19
1489	AMEX	KEM	Thu, Sep 17, 1998	9.00	9.25	9.00	9.25
1488	AMEX	KEM	Wed, Sep 16, 1998	9.56	9.63	9.13	9.31
1487	AMEX	KEM	Tue, Sep 15, 1998	9.44	10.00	9.19	9.63
1486	AMEX	KEM	Mon, Sep 14, 1998	9.63	10.13	9.25	9.44
1485	AMEX	KEM	Fri, Sep 11, 1998	10.25	10.56	9.25	9.63
1484	AMEX	KEM	Thu, Sep 10, 1998	10.56	10.63	10.50	10.50
1483	AMEX	KEM	Wed, Sep 9, 1998	10.75	11.25	10.63	10.69
1482	AMEX	KEM	Tue, Sep 8, 1998	10.50	11.75	10.50	10.94
1481	AMEX	KEM	Fri, Sep 4, 1998	11.00	11.25	10.63	10.63
1480	AMEX	KEM	Thu, Sep 3, 1998	11.50	11.63	10.94	11.00
1479	AMEX	KEM	Wed, Sep 2, 1998	11.50	12.00	11.38	11.50
1478	AMEX	KEM	Tue, Sep 1, 1998	11.50	11.88	11.06	11.81
1477	AMEX	KEM	Mon, Aug 31, 1998	12.00	12.25	11.50	11.63
1476	AMEX	KEM	Fri, Aug 28, 1998	11.88	12.00	11.63	12.00
1475	AMEX	KEM	Thu, Aug 27, 1998	12.63	12.75	11.63	11.84
1474	AMEX	KEM	Wed, Aug 26, 1998	13.38	13.44	12.88	12.88
1473	AMEX	KEM	Tue, Aug 25, 1998	13.63	13.69	13.38	13.50
1472	AMEX	KEM	Mon, Aug 24, 1998	13.75	13.75	13.25	13.38
1471	AMEX	KEM	Fri, Aug 21, 1998	13.38	13.75	13.06	13.38
1470	AMEX	KEM	Thu, Aug 20, 1998	13.50	13.63	13.38	13.50
1469	AMEX	KEM	Wed, Aug 19, 1998	13.88	14.00	13.38	13.72
1468	AMEX	KEM	Tue, Aug 18, 1998	13.25	13.94	12.88	13.94
1467	AMEX	KEM	Mon, Aug 17, 1998	12.75	13.50	12.63	12.88
1466	AMEX	KEM	Fri, Aug 14, 1998	13.13	13.25	12.75	12.94
1465	AMEX	KEM	Thu, Aug 13, 1998	12.63	13.38	12.63	13.25
1464	AMEX	KEM	Wed, Aug 12, 1998	12.75	13.38	12.75	13.13
1463	AMEX	KEM	Tue, Aug 11, 1998	12.63	12.75	11.88	12.63
1462	AMEX	KEM	Mon, Aug 10, 1998	13.50	13.50	12.88	13.13
1461	AMEX	KEM	Fri, Aug 7, 1998	13.13	13.75	13.00	13.75
1460	AMEX	KEM	Thu, Aug 6, 1998	12.25	13.13	11.81	13.13
1459	AMEX	KEM	Wed, Aug 5, 1998	13.63	13.88	11.81	12.25
1458	AMEX	KEM	Tue, Aug 4, 1998	12.25	13.88	11.88	13.88
1457	AMEX	KEM	Mon, Aug 3, 1998	12.25	12.38	12.00	12.13
1456	AMEX	KEM	Fri, Jul 31, 1998	12.50	12.88	12.38	12.38
1455	AMEX	KEM	Thu, Jul 30, 1998	12.38	12.75	12.38	12.50
1454	AMEX	KEM	Wed, Jul 29, 1998	12.75	12.81	12.13	12.50
1453	AMEX	KEM	Tue, Jul 28, 1998	12.38	12.88	12.31	12.63
1452	AMEX	KEM	Mon, Jul 27, 1998	13.25	13.38	12.50	12.63
1451	AMEX	KEM	Fri, Jul 24, 1998	12.75	13.38	12.75	12.88
1450	AMEX	KEM	Thu, Jul 23, 1998	13.44	13.56	12.75	12.81
1449	AMEX	KEM	Wed, Jul 22, 1998	13.63	13.88	13.25	13.50
1448	AMEX	KEM	Tue, Jul 21, 1998	13.63	13.88	13.50	13.63
1447	AMEX	KEM	Mon, Jul 20, 1998	14.13	14.13	13.13	13.50
1446	AMEX	KEM	Fri, Jul 17, 1998	14.38	14.50	14.00	14.06
1445	AMEX	KEM	Thu, Jul 16, 1998	14.13	14.50	13.75	14.38
1444	AMEX	KEM	Wed, Jul 15, 1998	13.50	14.06	13.50	14.00
1443	AMEX	KEM	Tue, Jul 14, 1998	13.75	13.75	13.50	13.56
1442	AMEX	KEM	Mon, Jul 13, 1998	13.81	13.88	13.44	13.63
1441	AMEX	KEM	Fri, Jul 10, 1998	13.56	13.81	13.44	13.75
1440	AMEX	KEM	Thu, Jul 9, 1998	14.00	14.00	13.31	13.56
1439	AMEX	KEM	Wed, Jul 8, 1998	13.13	14.06	13.13	13.94
1438	AMEX	KEM	Tue, Jul 7, 1998	13.25	13.38	13.00	13.13
1437	AMEX	KEM	Mon, Jul 6, 1998	13.13	13.38	13.00	13.13
1436	AMEX	KEM	Thu, Jul 2, 1998	13.38	13.44	13.00	13.25
1435	AMEX	KEM	Wed, Jul 1, 1998	13.50	13.81	13.25	13.56
1434	AMEX	KEM	Tue, Jun 30, 1998	13.13	13.25	13.00	13.16
1433	AMEX	KEM	Mon, Jun 29, 1998	13.13	13.25	13.00	13.13
1432	AMEX	KEM	Fri, Jun 26, 1998	13.25	13.44	13.00	13.13
1431	AMEX	KEM	Thu, Jun 25, 1998	13.38	13.63	13.13	13.19
1430	AMEX	KEM	Wed, Jun 24, 1998	13.50	13.56	13.13	13.19
1429	AMEX	KEM	Tue, Jun 23, 1998	13.75	13.75	13.31	13.38
1428	AMEX	KEM	Mon, Jun 22, 1998	13.75	13.81	13.50	13.75
1427	AMEX	KEM	Fri, Jun 19, 1998	14.00	14.00	13.63	13.63
1426	AMEX	KEM	Thu, Jun 18, 1998	14.06	14.06	13.81	13.88
1425	AMEX	KEM	Wed, Jun 17, 1998	14.25	14.25	13.88	14.00
1424	AMEX	KEM	Tue, Jun 16, 1998	14.00	14.25	13.88	14.00
1423	AMEX	KEM	Mon, Jun 15, 1998	14.13	14.25	13.63	13.88
1422	AMEX	KEM	Fri, Jun 12, 1998	14.63	14.81	14.13	14.19
1421	AMEX	KEM	Thu, Jun 11, 1998	14.75	15.00	14.63	14.75
1420	AMEX	KEM	Wed, Jun 10, 1998	15.38	15.38	14.75	14.75
1419	AMEX	KEM	Tue, Jun 9, 1998	15.13	15.38	14.88	15.25
1418	AMEX	KEM	Mon, Jun 8, 1998	14.94	15.19	14.88	15.00
1417	AMEX	KEM	Fri, Jun 5, 1998	14.63	15.19	14.63	15.00
1416	AMEX	KEM	Thu, Jun 4, 1998	14.94	15.00	14.02	14.94
1415	AMEX	KEM	Wed, Jun 3, 1998	14.75	15.50	14.50	14.88
1414	AMEX	KEM	Tue, Jun 2, 1998	14.13	14.75	13.25	14.72
1413	AMEX	KEM	Mon, Jun 1, 1998	16.13	16.13	15.38	15.44
1412	AMEX	KEM	Fri, May 29, 1998	16.81	16.88	16.06	16.09
1411	AMEX	KEM	Thu, May 28, 1998	17.13	17.25	16.56	16.75
1410	AMEX	KEM	Wed, May 27, 1998	17.38	17.38	17.13	17.16
1409	AMEX	KEM	Tue, May 26, 1998	17.88	18.13	17.38	17.50
1408	AMEX	KEM	Fri, May 22, 1998	17.38	17.75	17.31	17.63
1407	AMEX	KEM	Thu, May 21, 1998	17.50	17.75	17.38	17.44
1406	AMEX	KEM	Wed, May 20, 1998	18.00	18.19	17.38	17.50
1405	AMEX	KEM	Tue, May 19, 1998	18.06	18.25	18.00	18.09
1404	AMEX	KEM	Mon, May 18, 1998	18.25	18.31	17.88	18.06
1403	AMEX	KEM	Fri, May 15, 1998	18.31	18.50	18.00	18.19
1402	AMEX	KEM	Thu, May 14, 1998	18.38	18.56	18.38	18.41
1401	AMEX	KEM	Wed, May 13, 1998	18.56	18.56	18.31	18.31
1400	AMEX	KEM	Tue, May 12, 1998	18.38	18.63	18.31	18.44
1399	AMEX	KEM	Mon, May 11, 1998	18.75	19.00	18.50	18.53
1398	AMEX	KEM	Fri, May 8, 1998	18.19	18.88	18.19	18.53
1397	AMEX	KEM	Thu, May 7, 1998	18.25	18.50	18.13	18.44
1396	AMEX	KEM	Wed, May 6, 1998	18.13	18.25	18.06	18.16
1395	AMEX	KEM	Tue, May 5, 1998	18.38	18.38	18.06	18.09
1394	AMEX	KEM	Mon, May 4, 1998	18.25	18.38	18.06	18.25
1393	AMEX	KEM	Fri, May 1, 1998	18.25	18.25	18.06	18.13
1392	AMEX	KEM	Thu, Apr 30, 1998	18.13	18.38	18.00	18.00
1391	AMEX	KEM	Wed, Apr 29, 1998	18.38	18.38	18.00	18.13
1390	AMEX	KEM	Tue, Apr 28, 1998	18.50	18.50	18.00	18.22
1389	AMEX	KEM	Mon, Apr 27, 1998	18.50	18.75	18.06	18.19
1388	AMEX	KEM	Fri, Apr 24, 1998	18.75	19.13	18.56	18.88
1387	AMEX	KEM	Thu, Apr 23, 1998	19.00	19.25	18.63	18.63
1386	AMEX	KEM	Wed, Apr 22, 1998	18.88	19.50	18.88	19.22
1385	AMEX	KEM	Tue, Apr 21, 1998	18.00	19.13	18.00	19.13
1384	AMEX	KEM	Mon, Apr 20, 1998	18.38	18.56	17.75	18.38
1383	AMEX	KEM	Fri, Apr 17, 1998	18.63	18.75	18.38	18.44
1382	AMEX	KEM	Thu, Apr 16, 1998	18.75	18.94	18.63	18.75
1381	AMEX	KEM	Wed, Apr 15, 1998	18.38	19.25	18.25	18.94
1380	AMEX	KEM	Tue, Apr 14, 1998	18.50	18.50	17.25	18.38
1379	AMEX	KEM	Mon, Apr 13, 1998	18.25	18.63	18.00	18.63
1378	AMEX	KEM	Thu, Apr 9, 1998	18.50	18.75	18.25	18.38
1377	AMEX	KEM	Wed, Apr 8, 1998	18.81	18.81	18.25	18.34
1376	AMEX	KEM	Tue, Apr 7, 1998	18.50	18.75	18.38	18.44
1375	AMEX	KEM	Mon, Apr 6, 1998	19.50	19.69	18.50	18.72
1374	AMEX	KEM	Fri, Apr 3, 1998	19.75	19.88	19.50	19.50
1373	AMEX	KEM	Thu, Apr 2, 1998	19.00	20.00	19.00	19.88
1372	AMEX	KEM	Wed, Apr 1, 1998	18.38	19.38	18.25	19.06
1371	AMEX	KEM	Tue, Mar 31, 1998	18.63	18.63	18.38	18.56
1370	AMEX	KEM	Mon, Mar 30, 1998	18.50	18.75	18.38	18.38
1369	AMEX	KEM	Fri, Mar 27, 1998	18.44	18.88	18.31	18.75
1368	AMEX	KEM	Thu, Mar 26, 1998	18.25	18.56	18.25	18.50
1367	AMEX	KEM	Wed, Mar 25, 1998	18.50	18.75	18.25	18.31
1366	AMEX	KEM	Tue, Mar 24, 1998	18.75	19.00	18.13	18.47
1365	AMEX	KEM	Mon, Mar 23, 1998	18.88	19.38	18.75	18.75
1364	AMEX	KEM	Fri, Mar 20, 1998	19.31	19.38	18.75	18.84
1363	AMEX	KEM	Thu, Mar 19, 1998	19.25	19.63	19.00	19.25
1362	AMEX	KEM	Wed, Mar 18, 1998	19.31	19.63	18.63	19.38
1361	AMEX	KEM	Tue, Mar 17, 1998	19.63	20.00	19.00	19.78
1360	AMEX	KEM	Mon, Mar 16, 1998	19.38	19.88	18.88	19.69
1359	AMEX	KEM	Fri, Mar 13, 1998	20.00	20.38	19.88	20.06
1358	AMEX	KEM	Thu, Mar 12, 1998	20.63	20.63	19.88	19.94
1357	AMEX	KEM	Wed, Mar 11, 1998	20.50	21.00	20.38	20.56
1356	AMEX	KEM	Tue, Mar 10, 1998	20.25	20.81	20.00	20.69
1355	AMEX	KEM	Mon, Mar 9, 1998	20.25	21.00	19.88	20.06
1354	AMEX	KEM	Fri, Mar 6, 1998	19.88	20.94	19.88	20.94
1353	AMEX	KEM	Thu, Mar 5, 1998	20.00	20.38	19.50	20.06
1352	AMEX	KEM	Wed, Mar 4, 1998	20.38	20.94	20.13	20.91
1351	AMEX	KEM	Tue, Mar 3, 1998	21.44	21.44	20.16	20.56
1350	AMEX	KEM	Mon, Mar 2, 1998	21.75	21.88	21.25	21.25
1349	AMEX	KEM	Fri, Feb 27, 1998	21.63	21.75	21.25	21.25
1348	AMEX	KEM	Thu, Feb 26, 1998	21.38	22.06	21.13	21.88
1347	AMEX	KEM	Wed, Feb 25, 1998	20.75	21.50	20.50	21.50
1346	AMEX	KEM	Tue, Feb 24, 1998	21.00	21.25	20.38	20.38
1345	AMEX	KEM	Mon, Feb 23, 1998	19.69	21.38	19.63	21.25
1344	AMEX	KEM	Fri, Feb 20, 1998	19.63	20.00	19.25	19.63
1343	AMEX	KEM	Thu, Feb 19, 1998	20.38	20.38	19.63	19.63
1342	AMEX	KEM	Wed, Feb 18, 1998	20.13	20.63	19.81	20.19
1341	AMEX	KEM	Tue, Feb 17, 1998	20.31	21.00	20.00	20.13
1340	AMEX	KEM	Fri, Feb 13, 1998	20.25	20.88	20.13	20.38
1339	AMEX	KEM	Thu, Feb 12, 1998	20.00	20.50	19.94	20.25
1338	AMEX	KEM	Wed, Feb 11, 1998	19.75	20.44	19.69	19.94
1337	AMEX	KEM	Tue, Feb 10, 1998	19.38	19.88	19.25	19.75
1336	AMEX	KEM	Mon, Feb 9, 1998	19.75	20.38	19.50	19.63
1335	AMEX	KEM	Fri, Feb 6, 1998	19.88	20.25	19.75	19.75
1334	AMEX	KEM	Thu, Feb 5, 1998	20.06	20.88	19.88	20.25
1333	AMEX	KEM	Wed, Feb 4, 1998	19.25	20.50	19.00	20.00
1332	AMEX	KEM	Tue, Feb 3, 1998	18.88	19.56	18.88	19.56
1331	AMEX	KEM	Mon, Feb 2, 1998	18.88	19.63	18.50	18.88
1330	AMEX	KEM	Fri, Jan 30, 1998	17.88	18.75	17.50	18.50
1329	AMEX	KEM	Thu, Jan 29, 1998	18.25	18.25	17.50	17.69
1328	AMEX	KEM	Wed, Jan 28, 1998	18.13	18.31	17.88	18.25
1327	AMEX	KEM	Tue, Jan 27, 1998	17.63	18.00	17.38	18.00
1326	AMEX	KEM	Mon, Jan 26, 1998	18.44	18.44	17.44	17.50
1325	AMEX	KEM	Fri, Jan 23, 1998	18.38	18.63	17.75	17.88
1324	AMEX	KEM	Thu, Jan 22, 1998	18.38	18.94	18.19	18.38
1323	AMEX	KEM	Wed, Jan 21, 1998	18.38	18.50	17.75	18.50
1322	AMEX	KEM	Tue, Jan 20, 1998	18.50	18.75	18.25	18.38
1321	AMEX	KEM	Fri, Jan 16, 1998	18.63	19.13	17.75	18.56
1320	AMEX	KEM	Thu, Jan 15, 1998	19.25	19.50	18.63	18.69
1319	AMEX	KEM	Wed, Jan 14, 1998	19.38	19.75	19.13	19.25
1318	AMEX	KEM	Tue, Jan 13, 1998	19.50	19.94	19.38	19.50
1317	AMEX	KEM	Mon, Jan 12, 1998	17.63	19.75	17.50	19.50
1316	AMEX	KEM	Fri, Jan 9, 1998	18.75	18.88	17.63	17.75
1315	AMEX	KEM	Thu, Jan 8, 1998	19.25	19.25	18.94	19.00
1314	AMEX	KEM	Wed, Jan 7, 1998	19.13	19.50	18.13	19.38
1313	AMEX	KEM	Tue, Jan 6, 1998	20.00	20.38	19.00	19.25
1312	AMEX	KEM	Mon, Jan 5, 1998	20.38	21.00	20.00	20.19
1311	AMEX	KEM	Fri, Jan 2, 1998	19.38	20.38	19.00	20.25
1310	AMEX	KEM	Wed, Dec 31, 1997	18.88	19.50	18.88	19.38
1309	AMEX	KEM	Tue, Dec 30, 1997	19.13	19.50	18.75	19.13
1308	AMEX	KEM	Mon, Dec 29, 1997	19.38	19.50	18.88	18.88
1307	AMEX	KEM	Fri, Dec 26, 1997	19.13	19.13	18.88	19.06
1306	AMEX	KEM	Wed, Dec 24, 1997	19.38	19.38	18.75	18.75
1305	AMEX	KEM	Tue, Dec 23, 1997	19.63	20.00	19.13	19.13
1304	AMEX	KEM	Mon, Dec 22, 1997	18.25	19.88	18.13	19.63
1303	AMEX	KEM	Fri, Dec 19, 1997	18.13	18.63	17.50	18.38
1302	AMEX	KEM	Thu, Dec 18, 1997	18.75	19.25	17.75	18.63
1301	AMEX	KEM	Wed, Dec 17, 1997	19.00	19.50	18.63	18.88
1300	AMEX	KEM	Tue, Dec 16, 1997	17.88	18.94	17.75	18.63
1299	AMEX	KEM	Mon, Dec 15, 1997	17.94	18.13	17.50	17.75
1298	AMEX	KEM	Fri, Dec 12, 1997	19.25	19.69	17.38	17.88
1297	AMEX	KEM	Thu, Dec 11, 1997	19.13	19.50	18.75	19.00
1296	AMEX	KEM	Wed, Dec 10, 1997	19.88	20.00	19.25	19.69
1295	AMEX	KEM	Tue, Dec 9, 1997	19.94	20.38	19.63	19.94
1294	AMEX	KEM	Mon, Dec 8, 1997	20.63	21.25	20.00	20.38
1293	AMEX	KEM	Fri, Dec 5, 1997	21.13	21.13	19.50	20.63
1292	AMEX	KEM	Thu, Dec 4, 1997	23.50	23.50	22.88	23.25
1291	AMEX	KEM	Wed, Dec 3, 1997	23.75	24.00	23.00	23.38
1290	AMEX	KEM	Tue, Dec 2, 1997	23.88	24.00	23.56	23.81
1289	AMEX	KEM	Mon, Dec 1, 1997	24.00	24.25	23.56	24.00
1288	AMEX	KEM	Fri, Nov 28, 1997	24.00	24.00	23.63	23.63
1287	AMEX	KEM	Wed, Nov 26, 1997	23.63	24.00	23.50	24.00
1286	AMEX	KEM	Tue, Nov 25, 1997	24.13	24.13	23.25	24.00
1285	AMEX	KEM	Mon, Nov 24, 1997	24.00	24.38	23.75	24.00
1284	AMEX	KEM	Fri, Nov 21, 1997	24.75	24.75	23.63	24.38
1283	AMEX	KEM	Thu, Nov 20, 1997	24.13	24.75	24.13	24.63
1282	AMEX	KEM	Wed, Nov 19, 1997	23.75	24.38	23.63	24.19
1281	AMEX	KEM	Tue, Nov 18, 1997	23.75	24.38	23.56	24.31
1280	AMEX	KEM	Mon, Nov 17, 1997	23.50	24.25	23.50	23.75
1279	AMEX	KEM	Fri, Nov 14, 1997	22.50	23.50	22.25	23.25
1278	AMEX	KEM	Thu, Nov 13, 1997	22.25	22.63	21.38	22.25
1277	AMEX	KEM	Wed, Nov 12, 1997	22.25	22.75	22.13	22.25
1276	AMEX	KEM	Tue, Nov 11, 1997	23.00	23.25	21.75	22.75
1275	AMEX	KEM	Mon, Nov 10, 1997	23.75	24.00	23.00	23.00
1274	AMEX	KEM	Fri, Nov 7, 1997	23.38	24.00	23.00	23.69
1273	AMEX	KEM	Thu, Nov 6, 1997	23.63	24.19	23.25	24.13
1272	AMEX	KEM	Wed, Nov 5, 1997	24.13	24.13	23.25	23.50
1271	AMEX	KEM	Tue, Nov 4, 1997	22.00	23.25	21.75	23.06
1270	AMEX	KEM	Mon, Nov 3, 1997	22.88	23.50	21.00	21.25
1269	AMEX	KEM	Fri, Oct 31, 1997	23.13	23.13	21.25	21.75
1268	AMEX	KEM	Thu, Oct 30, 1997	23.25	23.38	22.00	22.06
1267	AMEX	KEM	Wed, Oct 29, 1997	24.25	24.38	23.25	23.63
1266	AMEX	KEM	Tue, Oct 28, 1997	23.50	29.25	20.50	23.88
1265	AMEX	KEM	Mon, Oct 27, 1997	24.13	24.50	21.50	21.75
1264	AMEX	KEM	Fri, Oct 24, 1997	26.38	26.63	24.63	25.25
1263	AMEX	KEM	Thu, Oct 23, 1997	25.00	26.38	25.00	25.88
1262	AMEX	KEM	Wed, Oct 22, 1997	26.13	26.13	25.50	25.75
1261	AMEX	KEM	Tue, Oct 21, 1997	27.75	27.75	25.63	26.13
1260	AMEX	KEM	Mon, Oct 20, 1997	27.25	27.75	26.88	27.50
1259	AMEX	KEM	Fri, Oct 17, 1997	27.38	28.00	26.88	27.00
1258	AMEX	KEM	Thu, Oct 16, 1997	29.50	30.00	27.38	27.38
1257	AMEX	KEM	Wed, Oct 15, 1997	29.38	29.88	29.06	29.31
1256	AMEX	KEM	Tue, Oct 14, 1997	28.88	29.88	28.88	29.13
1255	AMEX	KEM	Mon, Oct 13, 1997	28.75	29.19	28.75	29.19
1254	AMEX	KEM	Fri, Oct 10, 1997	28.50	29.13	28.38	28.75
1253	AMEX	KEM	Thu, Oct 9, 1997	28.94	29.13	28.94	29.00
1252	AMEX	KEM	Wed, Oct 8, 1997	29.00	29.38	28.50	29.13
1251	AMEX	KEM	Tue, Oct 7, 1997	29.13	29.25	28.88	28.88
1250	AMEX	KEM	Mon, Oct 6, 1997	29.75	30.25	29.38	29.38
1249	AMEX	KEM	Fri, Oct 3, 1997	30.38	30.75	29.75	29.75
1248	AMEX	KEM	Thu, Oct 2, 1997	29.44	30.63	29.44	30.56
1247	AMEX	KEM	Wed, Oct 1, 1997	30.31	30.63	29.44	29.44
1246	AMEX	KEM	Tue, Sep 30, 1997	30.63	30.88	30.38	30.38
1245	AMEX	KEM	Mon, Sep 29, 1997	30.63	30.88	30.63	30.75
1244	AMEX	KEM	Fri, Sep 26, 1997	30.50	30.88	30.50	30.81
1243	AMEX	KEM	Thu, Sep 25, 1997	31.00	31.00	30.50	30.50
1242	AMEX	KEM	Wed, Sep 24, 1997	30.88	31.13	30.50	30.75
1241	AMEX	KEM	Tue, Sep 23, 1997	30.88	31.00	30.50	30.88
1240	AMEX	KEM	Mon, Sep 22, 1997	31.13	31.13	30.50	31.00
1239	AMEX	KEM	Fri, Sep 19, 1997	30.00	31.13	30.00	31.00
1238	AMEX	KEM	Thu, Sep 18, 1997	30.88	31.13	30.13	30.50
1237	AMEX	KEM	Wed, Sep 17, 1997	30.75	31.38	30.25	30.88
1236	AMEX	KEM	Tue, Sep 16, 1997	29.00	31.00	28.88	30.50
1235	AMEX	KEM	Mon, Sep 15, 1997	29.63	29.63	28.75	28.88
1234	AMEX	KEM	Fri, Sep 12, 1997	29.50	29.69	29.13	29.50
1233	AMEX	KEM	Thu, Sep 11, 1997	29.25	29.81	29.00	29.38
1232	AMEX	KEM	Wed, Sep 10, 1997	30.00	30.13	29.13	29.19
1231	AMEX	KEM	Tue, Sep 9, 1997	29.88	30.38	29.38	29.88
1230	AMEX	KEM	Mon, Sep 8, 1997	29.25	31.00	28.81	29.88
1229	AMEX	KEM	Fri, Sep 5, 1997	28.75	29.19	28.50	29.13
1228	AMEX	KEM	Thu, Sep 4, 1997	28.38	28.94	27.50	28.75
1227	AMEX	KEM	Wed, Sep 3, 1997	28.88	29.00	28.13	28.50
1226	AMEX	KEM	Tue, Sep 2, 1997	29.25	29.25	28.75	29.00
1225	AMEX	KEM	Fri, Aug 29, 1997	28.50	29.25	28.25	29.13
1224	AMEX	KEM	Thu, Aug 28, 1997	27.25	28.75	27.00	28.56
1223	AMEX	KEM	Wed, Aug 27, 1997	27.25	27.38	26.81	27.00
1222	AMEX	KEM	Tue, Aug 26, 1997	28.00	28.25	27.13	27.13
1221	AMEX	KEM	Mon, Aug 25, 1997	28.00	28.50	27.63	28.38
1220	AMEX	KEM	Fri, Aug 22, 1997	27.25	28.00	27.00	28.00
1219	AMEX	KEM	Thu, Aug 21, 1997	28.13	28.25	27.38	27.88
1218	AMEX	KEM	Wed, Aug 20, 1997	28.50	28.63	28.00	28.13
1217	AMEX	KEM	Tue, Aug 19, 1997	28.38	28.75	28.38	28.56
1216	AMEX	KEM	Mon, Aug 18, 1997	28.63	29.00	28.25	28.31
1215	AMEX	KEM	Fri, Aug 15, 1997	28.63	29.00	28.38	28.88
1214	AMEX	KEM	Thu, Aug 14, 1997	28.94	29.00	28.50	29.00
1213	AMEX	KEM	Wed, Aug 13, 1997	28.50	29.00	28.19	28.63
1212	AMEX	KEM	Tue, Aug 12, 1997	28.75	29.00	28.38	28.38
1211	AMEX	KEM	Mon, Aug 11, 1997	28.50	28.94	28.00	28.63
1210	AMEX	KEM	Fri, Aug 8, 1997	28.75	28.88	27.88	28.00
1209	AMEX	KEM	Thu, Aug 7, 1997	27.69	29.13	27.69	28.88
1208	AMEX	KEM	Wed, Aug 6, 1997	27.63	28.25	27.56	27.81
1207	AMEX	KEM	Tue, Aug 5, 1997	27.73	28.00	27.38	27.63
1206	AMEX	KEM	Mon, Aug 4, 1997	27.75	27.88	26.81	27.75
1205	AMEX	KEM	Fri, Aug 1, 1997	26.00	27.44	25.00	27.25
1204	AMEX	KEM	Thu, Jul 31, 1997	26.50	26.75	25.50	25.63
1203	AMEX	KEM	Wed, Jul 30, 1997	26.38	27.13	26.38	26.63
1202	AMEX	KEM	Tue, Jul 29, 1997	26.00	26.63	26.00	26.50
1201	AMEX	KEM	Mon, Jul 28, 1997	27.31	27.50	26.00	26.13
1200	AMEX	KEM	Fri, Jul 25, 1997	27.88	27.88	26.63	27.31
1199	AMEX	KEM	Thu, Jul 24, 1997	28.13	28.50	27.00	27.38
1198	AMEX	KEM	Wed, Jul 23, 1997	28.38	28.63	28.13	28.13
1197	AMEX	KEM	Tue, Jul 22, 1997	28.50	28.88	28.13	28.25
1196	AMEX	KEM	Mon, Jul 21, 1997	28.50	29.00	28.00	28.88
1195	AMEX	KEM	Fri, Jul 18, 1997	29.19	29.38	28.50	28.81
1194	AMEX	KEM	Thu, Jul 17, 1997	30.75	31.00	29.25	29.25
1193	AMEX	KEM	Wed, Jul 16, 1997	29.63	31.00	29.44	30.88
1192	AMEX	KEM	Tue, Jul 15, 1997	28.88	29.75	28.75	29.44
1191	AMEX	KEM	Mon, Jul 14, 1997	28.25	29.25	28.25	29.00
1190	AMEX	KEM	Fri, Jul 11, 1997	27.25	28.75	27.25	28.25
1189	AMEX	KEM	Thu, Jul 10, 1997	27.38	27.50	26.75	27.31
1188	AMEX	KEM	Wed, Jul 9, 1997	26.88	28.31	26.25	27.38
1187	AMEX	KEM	Tue, Jul 8, 1997	24.88	27.00	24.75	26.88
1186	AMEX	KEM	Mon, Jul 7, 1997	24.31	24.75	24.13	24.13
1185	AMEX	KEM	Thu, Jul 3, 1997	24.44	24.75	24.13	24.31
1184	AMEX	KEM	Wed, Jul 2, 1997	24.44	24.75	24.25	24.38
1183	AMEX	KEM	Tue, Jul 1, 1997	24.88	24.88	24.25	24.75
1182	AMEX	KEM	Mon, Jun 30, 1997	25.25	25.50	24.38	24.88
1181	AMEX	KEM	Fri, Jun 27, 1997	25.50	25.75	25.00	25.50
1180	AMEX	KEM	Thu, Jun 26, 1997	26.25	26.25	25.38	25.50
1179	AMEX	KEM	Wed, Jun 25, 1997	26.00	26.88	26.00	26.25
1178	AMEX	KEM	Tue, Jun 24, 1997	26.00	26.25	25.50	26.13
1177	AMEX	KEM	Mon, Jun 23, 1997	25.88	26.25	25.38	25.50
1176	AMEX	KEM	Fri, Jun 20, 1997	25.13	26.25	25.13	25.88
1175	AMEX	KEM	Thu, Jun 19, 1997	24.25	25.75	24.25	25.38
1174	AMEX	KEM	Wed, Jun 18, 1997	23.88	24.63	23.50	24.25
1173	AMEX	KEM	Tue, Jun 17, 1997	23.63	24.38	23.25	24.25
1172	AMEX	KEM	Mon, Jun 16, 1997	23.00	23.63	22.75	23.25
1171	AMEX	KEM	Fri, Jun 13, 1997	22.88	23.25	22.75	23.00
1170	AMEX	KEM	Thu, Jun 12, 1997	23.50	23.86	22.88	23.13
1169	AMEX	KEM	Wed, Jun 11, 1997	24.00	24.13	23.50	23.63
1168	AMEX	KEM	Tue, Jun 10, 1997	25.00	25.00	23.88	23.88
1167	AMEX	KEM	Mon, Jun 9, 1997	25.38	25.38	24.63	24.88
1166	AMEX	KEM	Fri, Jun 6, 1997	25.63	25.75	25.00	25.13
1165	AMEX	KEM	Thu, Jun 5, 1997	25.63	25.88	25.38	25.63
1164	AMEX	KEM	Wed, Jun 4, 1997	25.38	25.88	25.38	25.63
1163	AMEX	KEM	Tue, Jun 3, 1997	25.75	26.25	25.38	25.38
1162	AMEX	KEM	Mon, Jun 2, 1997	25.00	26.25	25.00	26.00
1161	AMEX	KEM	Fri, May 30, 1997	24.50	25.50	24.00	25.38
1160	AMEX	KEM	Thu, May 29, 1997	25.88	25.88	25.38	25.50
1159	AMEX	KEM	Wed, May 28, 1997	26.13	26.25	25.25	25.88
1158	AMEX	KEM	Tue, May 27, 1997	24.38	26.63	24.25	26.13
1157	AMEX	KEM	Fri, May 23, 1997	24.25	24.63	24.25	24.50
1156	AMEX	KEM	Thu, May 22, 1997	24.38	24.63	24.25	24.25
1155	AMEX	KEM	Wed, May 21, 1997	24.00	24.75	23.88	24.38
1154	AMEX	KEM	Tue, May 20, 1997	24.13	24.38	23.88	23.88
1153	AMEX	KEM	Mon, May 19, 1997	24.38	24.63	24.13	24.13
1152	AMEX	KEM	Fri, May 16, 1997	24.25	24.63	24.25	24.63
1151	AMEX	KEM	Thu, May 15, 1997	24.63	24.63	24.25	24.50
1150	AMEX	KEM	Wed, May 14, 1997	24.25	24.75	24.25	24.50
1149	AMEX	KEM	Tue, May 13, 1997	24.25	24.25	23.88	24.25
1148	AMEX	KEM	Mon, May 12, 1997	24.00	24.25	23.88	24.25
1147	AMEX	KEM	Fri, May 9, 1997	23.88	24.13	23.50	24.00
1146	AMEX	KEM	Thu, May 8, 1997	22.88	24.00	22.50	23.63
1145	AMEX	KEM	Wed, May 7, 1997	23.13	23.25	22.75	22.88
1144	AMEX	KEM	Tue, May 6, 1997	24.13	24.38	23.00	23.25
1143	AMEX	KEM	Mon, May 5, 1997	22.13	24.50	21.88	24.25
1142	AMEX	KEM	Fri, May 2, 1997	20.88	22.38	20.75	21.88
1141	AMEX	KEM	Thu, May 1, 1997	19.25	20.88	19.25	20.63
1140	AMEX	KEM	Wed, Apr 30, 1997	19.50	19.50	19.13	19.50
1139	AMEX	KEM	Tue, Apr 29, 1997	19.25	19.50	18.75	19.13
1138	AMEX	KEM	Mon, Apr 28, 1997	18.25	18.75	18.25	18.63
1137	AMEX	KEM	Fri, Apr 25, 1997	18.50	18.50	18.25	18.38
1136	AMEX	KEM	Thu, Apr 24, 1997	18.50	18.63	18.00	18.38
1135	AMEX	KEM	Wed, Apr 23, 1997	18.13	18.38	17.63	18.13
1134	AMEX	KEM	Tue, Apr 22, 1997	18.63	18.75	18.13	18.14
1133	AMEX	KEM	Mon, Apr 21, 1997	18.50	18.75	17.25	17.88
1132	AMEX	KEM	Fri, Apr 18, 1997	18.38	18.63	18.25	18.63
1131	AMEX	KEM	Thu, Apr 17, 1997	18.88	18.88	18.25	18.25
1130	AMEX	KEM	Wed, Apr 16, 1997	19.00	19.50	18.38	18.50
1129	AMEX	KEM	Tue, Apr 15, 1997	18.50	19.38	18.50	19.00
1128	AMEX	KEM	Mon, Apr 14, 1997	18.25	18.88	18.25	18.88
1127	AMEX	KEM	Fri, Apr 11, 1997	19.38	19.38	18.25	18.25
1126	AMEX	KEM	Thu, Apr 10, 1997	19.50	19.75	19.25	19.25
1125	AMEX	KEM	Wed, Apr 9, 1997	19.50	19.63	19.13	19.50
1124	AMEX	KEM	Tue, Apr 8, 1997	19.50	19.50	18.88	19.13
1123	AMEX	KEM	Mon, Apr 7, 1997	19.00	19.50	18.88	19.25
1122	AMEX	KEM	Fri, Apr 4, 1997	18.38	19.50	18.00	19.00
1121	AMEX	KEM	Thu, Apr 3, 1997	18.38	18.63	18.25	18.50
1120	AMEX	KEM	Wed, Apr 2, 1997	18.63	18.75	18.25	18.63
1119	AMEX	KEM	Tue, Apr 1, 1997	18.75	19.13	18.25	18.38
1118	AMEX	KEM	Mon, Mar 31, 1997	20.38	20.63	18.75	18.75
1117	AMEX	KEM	Thu, Mar 27, 1997	20.75	21.25	20.25	20.25
1116	AMEX	KEM	Wed, Mar 26, 1997	20.75	21.00	20.25	20.75
1115	AMEX	KEM	Tue, Mar 25, 1997	21.13	21.25	20.63	21.00
1114	AMEX	KEM	Mon, Mar 24, 1997	21.75	21.88	21.13	21.25
1113	AMEX	KEM	Fri, Mar 21, 1997	22.25	22.25	21.75	21.75
1112	AMEX	KEM	Thu, Mar 20, 1997	21.88	22.25	21.88	22.25
1111	AMEX	KEM	Wed, Mar 19, 1997	22.38	22.50	21.88	22.06
1110	AMEX	KEM	Tue, Mar 18, 1997	22.88	23.00	22.38	22.63
1109	AMEX	KEM	Mon, Mar 17, 1997	23.00	23.13	22.50	22.94
1108	AMEX	KEM	Fri, Mar 14, 1997	22.88	23.13	22.63	23.00
1107	AMEX	KEM	Thu, Mar 13, 1997	23.13	23.25	22.63	22.63
1106	AMEX	KEM	Wed, Mar 12, 1997	23.38	23.50	23.13	23.13
1105	AMEX	KEM	Tue, Mar 11, 1997	23.25	23.63	23.13	23.50
1104	AMEX	KEM	Mon, Mar 10, 1997	23.38	23.63	23.25	23.63
1103	AMEX	KEM	Fri, Mar 7, 1997	23.00	23.38	23.00	23.19
1102	AMEX	KEM	Thu, Mar 6, 1997	23.25	23.75	22.88	23.00
1101	AMEX	KEM	Wed, Mar 5, 1997	23.50	23.75	23.00	23.50
1100	AMEX	KEM	Tue, Mar 4, 1997	23.63	24.13	23.50	23.50
1099	AMEX	KEM	Mon, Mar 3, 1997	22.38	23.63	22.00	23.63
1098	AMEX	KEM	Fri, Feb 28, 1997	21.88	22.38	21.88	22.25
1097	AMEX	KEM	Thu, Feb 27, 1997	22.63	23.00	22.00	22.25
1096	AMEX	KEM	Wed, Feb 26, 1997	23.13	23.13	22.63	22.63
1095	AMEX	KEM	Tue, Feb 25, 1997	23.00	23.25	22.75	22.88
1094	AMEX	KEM	Mon, Feb 24, 1997	22.25	23.25	22.00	23.06
1093	AMEX	KEM	Fri, Feb 21, 1997	22.38	22.88	22.13	22.44
1092	AMEX	KEM	Thu, Feb 20, 1997	23.00	23.13	22.50	22.50
1091	AMEX	KEM	Wed, Feb 19, 1997	22.63	23.75	22.63	23.00
1090	AMEX	KEM	Tue, Feb 18, 1997	21.88	23.00	21.38	23.00
1089	AMEX	KEM	Fri, Feb 14, 1997	23.00	23.00	21.75	21.88
1088	AMEX	KEM	Thu, Feb 13, 1997	23.63	24.25	22.50	22.63
1087	AMEX	KEM	Wed, Feb 12, 1997	22.63	24.00	22.38	23.88
1086	AMEX	KEM	Tue, Feb 11, 1997	23.50	23.75	22.50	22.50
1085	AMEX	KEM	Mon, Feb 10, 1997	24.00	24.00	23.38	23.56
1084	AMEX	KEM	Fri, Feb 7, 1997	25.00	25.38	23.63	23.75
1083	AMEX	KEM	Thu, Feb 6, 1997	22.13	24.75	21.75	24.75
1082	AMEX	KEM	Wed, Feb 5, 1997	22.50	22.50	21.63	22.00
1081	AMEX	KEM	Tue, Feb 4, 1997	23.38	23.50	22.50	22.50
1080	AMEX	KEM	Mon, Feb 3, 1997	23.63	23.75	23.38	23.38
1079	AMEX	KEM	Fri, Jan 31, 1997	24.63	24.63	23.13	23.75
1078	AMEX	KEM	Thu, Jan 30, 1997	24.75	25.00	24.38	24.63
1077	AMEX	KEM	Wed, Jan 29, 1997	26.00	26.13	24.75	24.88
1076	AMEX	KEM	Tue, Jan 28, 1997	25.88	26.63	25.75	26.00
1075	AMEX	KEM	Mon, Jan 27, 1997	26.25	26.50	25.75	26.00
1074	AMEX	KEM	Fri, Jan 24, 1997	27.00	27.13	25.50	26.13
1073	AMEX	KEM	Thu, Jan 23, 1997	27.00	27.50	27.00	27.00
1072	AMEX	KEM	Wed, Jan 22, 1997	27.25	27.25	26.25	27.13
1071	AMEX	KEM	Tue, Jan 21, 1997	25.75	27.13	25.25	26.75
1070	AMEX	KEM	Mon, Jan 20, 1997	24.88	25.50	24.88	25.50
1069	AMEX	KEM	Fri, Jan 17, 1997	25.00	25.25	24.88	24.88
1068	AMEX	KEM	Thu, Jan 16, 1997	25.00	25.50	24.88	25.25
1067	AMEX	KEM	Wed, Jan 15, 1997	24.50	25.50	24.50	25.00
1066	AMEX	KEM	Tue, Jan 14, 1997	23.88	25.00	23.88	24.63
1065	AMEX	KEM	Mon, Jan 13, 1997	23.63	24.25	23.50	23.88
1064	AMEX	KEM	Fri, Jan 10, 1997	23.50	24.00	23.50	23.88
1063	AMEX	KEM	Thu, Jan 9, 1997	23.63	24.13	23.63	24.06
1062	AMEX	KEM	Wed, Jan 8, 1997	23.25	23.88	23.00	23.50
1061	AMEX	KEM	Tue, Jan 7, 1997	23.00	23.38	22.88	23.00
1060	AMEX	KEM	Mon, Jan 6, 1997	22.88	23.25	22.88	23.13
1059	AMEX	KEM	Fri, Jan 3, 1997	22.75	23.25	22.75	23.00
1058	AMEX	KEM	Thu, Jan 2, 1997	23.00	23.13	22.50	23.00
1057	AMEX	KEM	Tue, Dec 31, 1996	21.50	23.25	21.38	23.25
1056	AMEX	KEM	Mon, Dec 30, 1996	22.50	22.75	21.63	21.63
1055	AMEX	KEM	Fri, Dec 27, 1996	22.75	23.13	22.63	22.63
1054	AMEX	KEM	Thu, Dec 26, 1996	23.00	23.00	22.63	22.75
1053	AMEX	KEM	Tue, Dec 24, 1996	22.88	23.00	22.75	22.81
1052	AMEX	KEM	Mon, Dec 23, 1996	22.88	23.13	22.88	22.88
1051	AMEX	KEM	Fri, Dec 20, 1996	22.88	23.25	22.75	23.13
1050	AMEX	KEM	Thu, Dec 19, 1996	23.13	23.25	22.75	22.88
1049	AMEX	KEM	Wed, Dec 18, 1996	22.75	23.00	22.75	23.00
1048	AMEX	KEM	Tue, Dec 17, 1996	22.63	23.00	22.63	22.81
1047	AMEX	KEM	Mon, Dec 16, 1996	23.00	23.00	22.63	22.75
1046	AMEX	KEM	Fri, Dec 13, 1996	22.63	23.00	22.63	22.75
1045	AMEX	KEM	Thu, Dec 12, 1996	23.38	23.38	22.63	22.81
1044	AMEX	KEM	Wed, Dec 11, 1996	23.00	23.50	22.75	22.75
1043	AMEX	KEM	Tue, Dec 10, 1996	23.50	24.00	23.25	23.75
1042	AMEX	KEM	Mon, Dec 9, 1996	23.50	23.88	23.25	23.75
1041	AMEX	KEM	Fri, Dec 6, 1996	22.38	23.69	22.25	23.38
1040	AMEX	KEM	Thu, Dec 5, 1996	23.63	24.13	23.50	23.75
1039	AMEX	KEM	Wed, Dec 4, 1996	23.38	24.13	23.38	23.88
1038	AMEX	KEM	Tue, Dec 3, 1996	23.13	23.50	22.75	23.31
1037	AMEX	KEM	Mon, Dec 2, 1996	22.75	23.13	22.75	22.88
1036	AMEX	KEM	Fri, Nov 29, 1996	23.00	23.13	22.75	23.00
1035	AMEX	KEM	Wed, Nov 27, 1996	22.88	23.00	22.75	23.00
1034	AMEX	KEM	Tue, Nov 26, 1996	22.88	23.13	22.88	23.00
1033	AMEX	KEM	Mon, Nov 25, 1996	22.75	23.13	22.75	23.13
1032	AMEX	KEM	Fri, Nov 22, 1996	22.50	23.13	22.50	22.88
1031	AMEX	KEM	Thu, Nov 21, 1996	22.75	23.00	22.50	22.50
1030	AMEX	KEM	Wed, Nov 20, 1996	22.50	23.00	22.50	23.00
1029	AMEX	KEM	Tue, Nov 19, 1996	22.50	22.75	22.50	22.75
1028	AMEX	KEM	Mon, Nov 18, 1996	22.88	22.88	22.50	22.50
1027	AMEX	KEM	Fri, Nov 15, 1996	23.00	23.13	22.50	22.81
1026	AMEX	KEM	Thu, Nov 14, 1996	23.25	23.50	23.00	23.06
1025	AMEX	KEM	Wed, Nov 13, 1996	22.88	23.75	22.88	23.38
1024	AMEX	KEM	Tue, Nov 12, 1996	22.63	23.13	22.63	23.00
1023	AMEX	KEM	Mon, Nov 11, 1996	22.63	23.13	22.25	22.63
1022	AMEX	KEM	Fri, Nov 8, 1996	22.13	22.75	21.75	22.75
1021	AMEX	KEM	Thu, Nov 7, 1996	20.38	22.38	20.13	21.88
1020	AMEX	KEM	Wed, Nov 6, 1996	19.63	20.63	19.38	20.38
1019	AMEX	KEM	Tue, Nov 5, 1996	19.50	19.75	19.00	19.38
1018	AMEX	KEM	Mon, Nov 4, 1996	18.88	19.13	18.63	18.75
1017	AMEX	KEM	Fri, Nov 1, 1996	19.25	19.50	18.50	18.88
1016	AMEX	KEM	Thu, Oct 31, 1996	19.25	19.38	18.75	19.38
1015	AMEX	KEM	Wed, Oct 30, 1996	18.88	19.25	18.88	18.88
1014	AMEX	KEM	Tue, Oct 29, 1996	19.50	19.50	18.88	18.88
1013	AMEX	KEM	Mon, Oct 28, 1996	19.25	19.63	19.13	19.13
1012	AMEX	KEM	Fri, Oct 25, 1996	18.88	19.63	18.75	19.50
1011	AMEX	KEM	Thu, Oct 24, 1996	19.50	19.50	18.50	19.00
1010	AMEX	KEM	Wed, Oct 23, 1996	18.25	19.50	18.00	19.25
1009	AMEX	KEM	Tue, Oct 22, 1996	19.00	19.50	17.88	18.00
1008	AMEX	KEM	Mon, Oct 21, 1996	21.13	21.13	19.38	19.44
1007	AMEX	KEM	Fri, Oct 18, 1996	21.75	21.75	20.75	20.88
1006	AMEX	KEM	Thu, Oct 17, 1996	21.75	21.75	21.25	21.38
1005	AMEX	KEM	Wed, Oct 16, 1996	21.25	21.75	21.25	21.56
1004	AMEX	KEM	Tue, Oct 15, 1996	22.00	22.00	21.25	21.50
1003	AMEX	KEM	Mon, Oct 14, 1996	21.50	22.00	21.00	21.75
1002	AMEX	KEM	Fri, Oct 11, 1996	21.25	21.50	21.00	21.25
1001	AMEX	KEM	Thu, Oct 10, 1996	21.00	21.50	21.00	21.13
1000	AMEX	KEM	Wed, Oct 9, 1996	20.25	21.50	19.75	21.50
999	AMEX	KEM	Tue, Oct 8, 1996	20.25	20.25	19.75	20.25
998	AMEX	KEM	Mon, Oct 7, 1996	20.00	20.25	19.75	19.75
997	AMEX	KEM	Fri, Oct 4, 1996	20.19	20.25	20.00	20.06
996	AMEX	KEM	Thu, Oct 3, 1996	19.75	20.25	19.75	20.00
995	AMEX	KEM	Wed, Oct 2, 1996	19.75	20.25	19.75	20.00
994	AMEX	KEM	Tue, Oct 1, 1996	20.00	20.25	19.75	19.75
993	AMEX	KEM	Mon, Sep 30, 1996	20.25	20.50	20.13	20.13
992	AMEX	KEM	Fri, Sep 27, 1996	20.13	20.50	20.13	20.31
991	AMEX	KEM	Thu, Sep 26, 1996	19.88	20.38	19.38	20.13
990	AMEX	KEM	Wed, Sep 25, 1996	19.88	19.88	19.50	19.75
989	AMEX	KEM	Tue, Sep 24, 1996	20.13	20.50	19.38	19.50
988	AMEX	KEM	Mon, Sep 23, 1996	20.00	20.50	19.88	20.13
987	AMEX	KEM	Fri, Sep 20, 1996	20.25	20.75	20.00	20.50
986	AMEX	KEM	Thu, Sep 19, 1996	18.75	20.50	18.63	20.38
985	AMEX	KEM	Wed, Sep 18, 1996	17.50	19.13	17.38	18.88
984	AMEX	KEM	Tue, Sep 17, 1996	17.13	17.63	17.13	17.38
983	AMEX	KEM	Mon, Sep 16, 1996	17.25	17.50	17.00	17.19
982	AMEX	KEM	Fri, Sep 13, 1996	17.63	17.63	17.25	17.25
981	AMEX	KEM	Thu, Sep 12, 1996	17.25	17.63	17.00	17.38
980	AMEX	KEM	Wed, Sep 11, 1996	17.25	17.38	17.00	17.00
979	AMEX	KEM	Tue, Sep 10, 1996	17.13	17.50	17.00	17.25
978	AMEX	KEM	Mon, Sep 9, 1996	17.13	17.50	17.13	17.50
977	AMEX	KEM	Fri, Sep 6, 1996	17.13	17.50	17.13	17.50
976	AMEX	KEM	Thu, Sep 5, 1996	16.88	17.38	16.88	17.00
975	AMEX	KEM	Wed, Sep 4, 1996	16.88	17.13	16.88	17.00
974	AMEX	KEM	Tue, Sep 3, 1996	17.25	17.25	16.88	17.00
973	AMEX	KEM	Fri, Aug 30, 1996	17.13	17.38	16.88	17.00
972	AMEX	KEM	Thu, Aug 29, 1996	17.50	17.75	17.00	17.38
971	AMEX	KEM	Wed, Aug 28, 1996	17.75	17.75	17.25	17.50
970	AMEX	KEM	Tue, Aug 27, 1996	17.75	17.75	17.25	17.31
969	AMEX	KEM	Mon, Aug 26, 1996	17.50	17.75	17.25	17.50
968	AMEX	KEM	Fri, Aug 23, 1996	17.50	18.00	17.25	17.69
967	AMEX	KEM	Thu, Aug 22, 1996	18.25	18.25	17.50	17.50
966	AMEX	KEM	Wed, Aug 21, 1996	17.75	18.25	17.75	17.75
965	AMEX	KEM	Tue, Aug 20, 1996	18.25	18.25	17.75	17.88
964	AMEX	KEM	Mon, Aug 19, 1996	17.88	18.25	17.75	18.25
963	AMEX	KEM	Fri, Aug 16, 1996	18.25	18.25	17.75	18.00
962	AMEX	KEM	Thu, Aug 15, 1996	18.00	18.25	17.75	17.75
961	AMEX	KEM	Wed, Aug 14, 1996	18.13	18.50	18.00	18.00
960	AMEX	KEM	Tue, Aug 13, 1996	18.25	18.63	18.25	18.38
959	AMEX	KEM	Mon, Aug 12, 1996	18.38	18.63	18.00	18.50
958	AMEX	KEM	Fri, Aug 9, 1996	17.75	18.38	17.75	18.38
957	AMEX	KEM	Thu, Aug 8, 1996	18.50	18.50	17.75	18.25
956	AMEX	KEM	Wed, Aug 7, 1996	18.75	19.00	18.00	18.13
955	AMEX	KEM	Tue, Aug 6, 1996	18.75	19.25	18.75	19.00
954	AMEX	KEM	Mon, Aug 5, 1996	19.25	19.25	18.75	18.75
953	AMEX	KEM	Fri, Aug 2, 1996	18.75	19.25	18.50	19.25
952	AMEX	KEM	Thu, Aug 1, 1996	18.00	18.50	18.00	18.50
951	AMEX	KEM	Wed, Jul 31, 1996	17.75	18.25	17.50	17.88
950	AMEX	KEM	Tue, Jul 30, 1996	17.50	17.75	17.25	17.50
949	AMEX	KEM	Mon, Jul 29, 1996	17.75	17.75	17.25	17.38
948	AMEX	KEM	Fri, Jul 26, 1996	17.75	17.75	17.00	17.75
947	AMEX	KEM	Thu, Jul 25, 1996	17.25	17.63	17.00	17.25
946	AMEX	KEM	Wed, Jul 24, 1996	16.50	17.25	16.25	17.00
945	AMEX	KEM	Tue, Jul 23, 1996	18.25	18.38	17.25	17.25
944	AMEX	KEM	Mon, Jul 22, 1996	16.50	18.25	16.50	17.75
943	AMEX	KEM	Fri, Jul 19, 1996	16.00	16.63	15.88	16.38
942	AMEX	KEM	Thu, Jul 18, 1996	16.25	16.38	15.88	16.38
941	AMEX	KEM	Wed, Jul 17, 1996	16.63	16.75	16.00	16.06
940	AMEX	KEM	Tue, Jul 16, 1996	16.50	17.00	15.25	15.88
939	AMEX	KEM	Mon, Jul 15, 1996	18.25	18.75	16.25	16.75
938	AMEX	KEM	Fri, Jul 12, 1996	17.63	18.75	17.63	18.38
937	AMEX	KEM	Thu, Jul 11, 1996	17.75	18.25	17.00	17.50
936	AMEX	KEM	Wed, Jul 10, 1996	18.50	18.50	17.75	18.25
935	AMEX	KEM	Tue, Jul 9, 1996	17.63	18.50	17.25	18.50
934	AMEX	KEM	Mon, Jul 8, 1996	17.25	17.25	16.88	16.88
933	AMEX	KEM	Fri, Jul 5, 1996	17.50	17.50	16.88	16.94
932	AMEX	KEM	Wed, Jul 3, 1996	19.25	19.25	17.63	17.75
931	AMEX	KEM	Tue, Jul 2, 1996	19.00	19.50	18.75	18.81
930	AMEX	KEM	Mon, Jul 1, 1996	20.00	20.00	18.75	19.38
929	AMEX	KEM	Fri, Jun 28, 1996	20.00	20.38	19.63	20.00
928	AMEX	KEM	Thu, Jun 27, 1996	19.50	20.00	19.00	20.00
927	AMEX	KEM	Wed, Jun 26, 1996	18.75	20.00	18.50	19.00
926	AMEX	KEM	Tue, Jun 25, 1996	16.75	17.00	16.50	16.88
925	AMEX	KEM	Mon, Jun 24, 1996	16.50	16.63	16.13	16.25
924	AMEX	KEM	Fri, Jun 21, 1996	16.00	16.13	15.63	15.63
923	AMEX	KEM	Thu, Jun 20, 1996	16.50	16.63	15.63	15.88
922	AMEX	KEM	Wed, Jun 19, 1996	16.50	16.75	16.00	16.25
921	AMEX	KEM	Tue, Jun 18, 1996	16.50	17.00	16.13	16.13
920	AMEX	KEM	Mon, Jun 17, 1996	17.00	17.00	16.25	16.75
919	AMEX	KEM	Fri, Jun 14, 1996	17.00	17.13	16.63	16.75
918	AMEX	KEM	Thu, Jun 13, 1996	17.88	18.00	16.75	17.00
917	AMEX	KEM	Wed, Jun 12, 1996	18.50	18.50	17.88	18.00
916	AMEX	KEM	Tue, Jun 11, 1996	18.00	18.75	18.00	18.13
915	AMEX	KEM	Mon, Jun 10, 1996	19.13	19.50	18.00	18.13
914	AMEX	KEM	Fri, Jun 7, 1996	19.00	19.50	18.75	19.13
913	AMEX	KEM	Thu, Jun 6, 1996	20.88	20.88	19.00	19.25
912	AMEX	KEM	Wed, Jun 5, 1996	22.25	22.75	21.75	22.69
911	AMEX	KEM	Tue, Jun 4, 1996	22.25	22.25	21.75	21.88
910	AMEX	KEM	Mon, Jun 3, 1996	22.00	22.50	21.75	22.00
909	AMEX	KEM	Fri, May 31, 1996	22.75	22.75	22.00	22.25
908	AMEX	KEM	Thu, May 30, 1996	22.25	22.75	22.00	22.50
907	AMEX	KEM	Wed, May 29, 1996	21.25	22.25	20.50	22.25
906	AMEX	KEM	Tue, May 28, 1996	22.25	22.25	21.00	21.13
905	AMEX	KEM	Fri, May 24, 1996	22.25	22.25	21.75	21.75
904	AMEX	KEM	Thu, May 23, 1996	21.75	22.50	21.25	22.00
903	AMEX	KEM	Wed, May 22, 1996	21.75	22.00	21.25	21.44
902	AMEX	KEM	Tue, May 21, 1996	22.50	22.50	21.75	21.88
901	AMEX	KEM	Mon, May 20, 1996	23.00	23.25	21.75	22.50
900	AMEX	KEM	Fri, May 17, 1996	24.25	24.50	23.00	23.25
899	AMEX	KEM	Thu, May 16, 1996	23.50	24.00	23.13	24.00
898	AMEX	KEM	Wed, May 15, 1996	23.25	23.50	22.75	23.50
897	AMEX	KEM	Tue, May 14, 1996	23.50	23.50	22.50	23.13
896	AMEX	KEM	Mon, May 13, 1996	23.25	23.50	22.75	23.50
895	AMEX	KEM	Fri, May 10, 1996	23.50	23.50	22.88	22.88
894	AMEX	KEM	Thu, May 9, 1996	23.75	23.75	22.75	22.88
893	AMEX	KEM	Wed, May 8, 1996	24.00	24.00	23.00	23.25
892	AMEX	KEM	Tue, May 7, 1996	23.75	24.00	23.25	23.75
891	AMEX	KEM	Mon, May 6, 1996	24.00	24.00	23.25	23.38
890	AMEX	KEM	Fri, May 3, 1996	24.00	24.25	23.75	23.81
889	AMEX	KEM	Thu, May 2, 1996	24.25	24.25	23.50	23.63
888	AMEX	KEM	Wed, May 1, 1996	24.00	24.25	23.75	24.00
887	AMEX	KEM	Tue, Apr 30, 1996	24.75	25.00	23.25	23.88
886	AMEX	KEM	Mon, Apr 29, 1996	26.50	27.25	26.13	26.75
885	AMEX	KEM	Fri, Apr 26, 1996	27.00	27.00	25.50	26.25
884	AMEX	KEM	Thu, Apr 25, 1996	27.25	27.75	26.50	26.50
883	AMEX	KEM	Wed, Apr 24, 1996	27.25	27.50	26.75	27.00
882	AMEX	KEM	Tue, Apr 23, 1996	27.75	28.00	25.50	26.94
881	AMEX	KEM	Mon, Apr 22, 1996	26.00	27.50	25.50	27.50
880	AMEX	KEM	Fri, Apr 19, 1996	26.00	26.00	25.50	25.75
879	AMEX	KEM	Thu, Apr 18, 1996	25.50	26.25	25.50	25.50
878	AMEX	KEM	Wed, Apr 17, 1996	25.25	26.00	24.75	25.75
877	AMEX	KEM	Tue, Apr 16, 1996	25.25	25.50	24.75	25.13
876	AMEX	KEM	Mon, Apr 15, 1996	25.75	26.25	24.75	25.00
875	AMEX	KEM	Fri, Apr 12, 1996	25.75	26.00	25.50	26.00
874	AMEX	KEM	Thu, Apr 11, 1996	26.00	26.25	25.75	26.25
873	AMEX	KEM	Wed, Apr 10, 1996	26.75	26.75	25.50	26.00
872	AMEX	KEM	Tue, Apr 9, 1996	26.50	27.13	26.00	26.75
871	AMEX	KEM	Mon, Apr 8, 1996	23.75	26.25	23.50	25.75
870	AMEX	KEM	Thu, Apr 4, 1996	24.25	25.25	23.75	25.00
869	AMEX	KEM	Wed, Apr 3, 1996	23.50	24.25	23.25	24.25
868	AMEX	KEM	Tue, Apr 2, 1996	23.48	24.00	23.00	23.50
867	AMEX	KEM	Mon, Apr 1, 1996	22.75	23.50	22.50	23.50
866	AMEX	KEM	Fri, Mar 29, 1996	22.75	23.00	22.38	22.63
865	AMEX	KEM	Thu, Mar 28, 1996	22.75	23.00	22.25	22.88
864	AMEX	KEM	Wed, Mar 27, 1996	21.25	22.75	21.16	22.38
863	AMEX	KEM	Tue, Mar 26, 1996	21.00	21.25	20.50	21.25
862	AMEX	KEM	Mon, Mar 25, 1996	21.63	21.75	20.75	21.00
861	AMEX	KEM	Fri, Mar 22, 1996	21.88	22.00	21.00	21.50
860	AMEX	KEM	Thu, Mar 21, 1996	22.25	22.63	21.50	21.63
859	AMEX	KEM	Wed, Mar 20, 1996	23.00	23.00	22.00	22.50
858	AMEX	KEM	Tue, Mar 19, 1996	22.75	23.00	22.00	22.63
857	AMEX	KEM	Mon, Mar 18, 1996	22.00	22.00	21.25	21.88
856	AMEX	KEM	Fri, Mar 15, 1996	20.25	21.00	19.75	21.00
855	AMEX	KEM	Thu, Mar 14, 1996	20.25	20.25	19.50	20.13
854	AMEX	KEM	Wed, Mar 13, 1996	20.63	21.25	19.50	19.75
853	AMEX	KEM	Tue, Mar 12, 1996	21.50	21.75	20.25	20.63
852	AMEX	KEM	Mon, Mar 11, 1996	19.63	21.00	19.50	21.00
851	AMEX	KEM	Fri, Mar 8, 1996	20.00	20.25	19.00	19.38
850	AMEX	KEM	Thu, Mar 7, 1996	21.50	21.50	20.00	20.25
849	AMEX	KEM	Wed, Mar 6, 1996	21.00	21.50	20.75	21.25
848	AMEX	KEM	Tue, Mar 5, 1996	20.50	21.13	19.75	20.88
847	AMEX	KEM	Mon, Mar 4, 1996	23.50	23.50	19.50	19.50
846	AMEX	KEM	Fri, Mar 1, 1996	23.50	24.00	23.00	23.25
845	AMEX	KEM	Thu, Feb 29, 1996	23.75	23.75	23.00	23.50
844	AMEX	KEM	Wed, Feb 28, 1996	23.25	23.75	23.25	23.50
843	AMEX	KEM	Tue, Feb 27, 1996	24.00	24.00	23.25	23.50
842	AMEX	KEM	Mon, Feb 26, 1996	24.25	24.25	23.00	23.88
841	AMEX	KEM	Fri, Feb 23, 1996	24.75	25.50	23.75	24.25
840	AMEX	KEM	Thu, Feb 22, 1996	24.25	25.25	23.75	24.88
839	AMEX	KEM	Wed, Feb 21, 1996	23.50	24.00	23.00	23.88
838	AMEX	KEM	Tue, Feb 20, 1996	23.25	23.50	22.75	23.50
837	AMEX	KEM	Fri, Feb 16, 1996	23.50	23.75	22.88	23.13
836	AMEX	KEM	Thu, Feb 15, 1996	22.75	23.50	22.25	23.13
835	AMEX	KEM	Wed, Feb 14, 1996	23.25	23.50	22.25	22.50
834	AMEX	KEM	Tue, Feb 13, 1996	24.00	24.25	22.75	23.25
833	AMEX	KEM	Mon, Feb 12, 1996	24.50	24.75	24.25	24.50
832	AMEX	KEM	Fri, Feb 9, 1996	25.50	25.50	24.00	24.00
831	AMEX	KEM	Thu, Feb 8, 1996	26.25	26.25	25.25	25.75
830	AMEX	KEM	Wed, Feb 7, 1996	27.50	27.63	26.00	26.00
829	AMEX	KEM	Tue, Feb 6, 1996	27.25	27.50	26.88	27.50
828	AMEX	KEM	Mon, Feb 5, 1996	27.63	27.63	26.88	27.25
827	AMEX	KEM	Fri, Feb 2, 1996	27.00	27.25	26.75	27.13
826	AMEX	KEM	Thu, Feb 1, 1996	27.50	27.75	26.50	27.00
825	AMEX	KEM	Wed, Jan 31, 1996	27.50	28.00	27.25	27.38
824	AMEX	KEM	Tue, Jan 30, 1996	28.25	28.25	27.50	27.75
823	AMEX	KEM	Mon, Jan 29, 1996	28.25	28.25	27.50	28.00
822	AMEX	KEM	Fri, Jan 26, 1996	26.25	28.13	25.75	27.75
821	AMEX	KEM	Thu, Jan 25, 1996	26.50	26.75	25.75	26.00
820	AMEX	KEM	Wed, Jan 24, 1996	26.00	26.50	23.75	26.00
819	AMEX	KEM	Tue, Jan 23, 1996	29.00	29.25	26.00	26.00
818	AMEX	KEM	Mon, Jan 22, 1996	24.50	26.75	24.50	26.50
817	AMEX	KEM	Fri, Jan 19, 1996	23.50	24.50	22.25	24.38
816	AMEX	KEM	Thu, Jan 18, 1996	23.25	24.75	22.75	23.25
815	AMEX	KEM	Wed, Jan 17, 1996	21.50	24.00	21.00	23.50
814	AMEX	KEM	Tue, Jan 16, 1996	22.75	22.75	21.25	22.00
813	AMEX	KEM	Mon, Jan 15, 1996	22.75	23.00	21.50	22.00
812	AMEX	KEM	Fri, Jan 12, 1996	23.75	23.75	22.50	23.00
811	AMEX	KEM	Thu, Jan 11, 1996	22.25	24.00	22.25	23.13
810	AMEX	KEM	Wed, Jan 10, 1996	23.50	23.63	21.75	22.25
809	AMEX	KEM	Tue, Jan 9, 1996	24.25	24.50	23.75	24.25
808	AMEX	KEM	Mon, Jan 8, 1996	22.75	24.75	22.50	24.50
807	AMEX	KEM	Fri, Jan 5, 1996	21.38	23.00	21.38	22.75
806	AMEX	KEM	Thu, Jan 4, 1996	23.13	23.13	21.00	22.13
805	AMEX	KEM	Wed, Jan 3, 1996	23.00	23.75	22.75	23.00
804	AMEX	KEM	Tue, Jan 2, 1996	24.25	24.25	22.75	23.25
803	AMEX	KEM	Fri, Dec 29, 1995	24.00	24.50	23.50	23.88
802	AMEX	KEM	Thu, Dec 28, 1995	24.25	24.25	23.50	24.00
801	AMEX	KEM	Wed, Dec 27, 1995	25.50	26.00	24.00	24.50
800	AMEX	KEM	Tue, Dec 26, 1995	25.50	26.00	25.25	25.50
799	AMEX	KEM	Fri, Dec 22, 1995	26.25	26.25	25.50	25.63
798	AMEX	KEM	Thu, Dec 21, 1995	25.00	26.25	25.00	25.75
797	AMEX	KEM	Wed, Dec 20, 1995	26.00	26.25	24.75	25.00
796	AMEX	KEM	Tue, Dec 19, 1995	22.00	25.00	21.75	25.00
795	AMEX	KEM	Mon, Dec 18, 1995	24.00	24.50	20.75	22.00
794	AMEX	KEM	Fri, Dec 15, 1995	27.25	27.25	23.25	24.13
793	AMEX	KEM	Thu, Dec 14, 1995	29.25	29.25	26.75	27.13
792	AMEX	KEM	Wed, Dec 13, 1995	29.25	29.25	28.75	29.25
791	AMEX	KEM	Tue, Dec 12, 1995	29.50	29.75	28.75	29.13
790	AMEX	KEM	Mon, Dec 11, 1995	29.00	29.75	28.00	29.63
789	AMEX	KEM	Fri, Dec 8, 1995	26.25	29.00	26.00	28.56
788	AMEX	KEM	Thu, Dec 7, 1995	27.00	27.50	24.56	25.75
787	AMEX	KEM	Wed, Dec 6, 1995	28.00	28.50	26.75	27.50
786	AMEX	KEM	Tue, Dec 5, 1995	29.25	29.25	27.50	28.19
785	AMEX	KEM	Mon, Dec 4, 1995	30.00	30.00	29.25	29.50
784	AMEX	KEM	Fri, Dec 1, 1995	30.50	30.50	29.38	30.00
783	AMEX	KEM	Thu, Nov 30, 1995	30.75	30.75	30.00	30.50
782	AMEX	KEM	Wed, Nov 29, 1995	30.00	31.00	30.00	30.50
781	AMEX	KEM	Tue, Nov 28, 1995	29.50	30.00	29.25	29.75
780	AMEX	KEM	Mon, Nov 27, 1995	30.50	30.88	29.75	29.88
779	AMEX	KEM	Fri, Nov 24, 1995	29.75	30.50	29.75	30.25
778	AMEX	KEM	Wed, Nov 22, 1995	30.00	31.00	29.50	30.13
777	AMEX	KEM	Tue, Nov 21, 1995	31.00	31.50	29.25	29.75
776	AMEX	KEM	Mon, Nov 20, 1995	34.50	34.50	30.25	31.25
775	AMEX	KEM	Fri, Nov 17, 1995	33.50	34.50	33.50	34.00
774	AMEX	KEM	Thu, Nov 16, 1995	32.25	34.25	32.25	33.75
773	AMEX	KEM	Wed, Nov 15, 1995	33.00	33.00	32.25	32.75
772	AMEX	KEM	Tue, Nov 14, 1995	32.00	33.00	32.00	32.38
771	AMEX	KEM	Mon, Nov 13, 1995	32.50	33.25	32.50	33.13
770	AMEX	KEM	Fri, Nov 10, 1995	33.00	33.50	32.50	33.00
769	AMEX	KEM	Thu, Nov 9, 1995	33.25	34.00	33.00	33.81
768	AMEX	KEM	Wed, Nov 8, 1995	34.75	35.00	32.25	33.00
767	AMEX	KEM	Tue, Nov 7, 1995	34.50	34.75	31.50	34.00
766	AMEX	KEM	Mon, Nov 6, 1995	34.50	36.13	34.50	36.00
765	AMEX	KEM	Fri, Nov 3, 1995	34.75	35.25	34.25	34.63
764	AMEX	KEM	Thu, Nov 2, 1995	35.00	35.25	34.50	35.25
763	AMEX	KEM	Wed, Nov 1, 1995	33.75	34.75	33.75	34.50
762	AMEX	KEM	Tue, Oct 31, 1995	34.00	34.75	33.75	34.50
761	AMEX	KEM	Mon, Oct 30, 1995	34.25	34.25	33.25	33.75
760	AMEX	KEM	Fri, Oct 27, 1995	32.13	33.50	31.75	33.50
759	AMEX	KEM	Thu, Oct 26, 1995	32.50	32.50	31.50	31.88
758	AMEX	KEM	Wed, Oct 25, 1995	33.75	33.75	32.00	32.13
757	AMEX	KEM	Tue, Oct 24, 1995	33.75	33.75	32.00	32.75
756	AMEX	KEM	Mon, Oct 23, 1995	31.50	31.75	30.00	31.50
755	AMEX	KEM	Fri, Oct 20, 1995	31.50	31.50	30.75	31.38
754	AMEX	KEM	Thu, Oct 19, 1995	32.00	32.75	30.50	31.25
753	AMEX	KEM	Wed, Oct 18, 1995	31.50	32.00	30.25	31.13
752	AMEX	KEM	Tue, Oct 17, 1995	29.50	30.00	28.25	30.00
751	AMEX	KEM	Mon, Oct 16, 1995	29.50	29.50	28.25	29.50
750	AMEX	KEM	Fri, Oct 13, 1995	31.00	31.00	29.00	29.75
749	AMEX	KEM	Thu, Oct 12, 1995	29.00	30.00	28.00	29.75
748	AMEX	KEM	Wed, Oct 11, 1995	29.25	29.50	27.50	28.25
747	AMEX	KEM	Tue, Oct 10, 1995	24.00	27.75	22.25	27.75
746	AMEX	KEM	Mon, Oct 9, 1995	28.50	28.75	25.75	25.75
745	AMEX	KEM	Fri, Oct 6, 1995	29.75	30.00	28.50	29.25
744	AMEX	KEM	Thu, Oct 5, 1995	29.25	30.25	28.50	29.75
743	AMEX	KEM	Wed, Oct 4, 1995	31.00	31.00	28.75	29.50
742	AMEX	KEM	Tue, Oct 3, 1995	32.00	32.25	30.25	30.75
741	AMEX	KEM	Mon, Oct 2, 1995	34.25	34.50	31.50	32.00
740	AMEX	KEM	Fri, Sep 29, 1995	34.50	35.25	33.95	34.25
739	AMEX	KEM	Thu, Sep 28, 1995	31.00	34.50	30.75	34.13
738	AMEX	KEM	Wed, Sep 27, 1995	31.75	31.75	29.25	31.00
737	AMEX	KEM	Tue, Sep 26, 1995	33.75	33.75	31.50	31.75
736	AMEX	KEM	Mon, Sep 25, 1995	34.75	34.75	33.00	33.50
735	AMEX	KEM	Fri, Sep 22, 1995	34.25	34.75	33.75	34.00
734	AMEX	KEM	Thu, Sep 21, 1995	34.50	34.75	33.75	34.25
733	AMEX	KEM	Wed, Sep 20, 1995	68.75	69.75	67.75	68.50
732	AMEX	KEM	Tue, Sep 19, 1995	66.25	68.75	65.25	68.63
731	AMEX	KEM	Mon, Sep 18, 1995	66.00	66.75	65.25	66.25
730	AMEX	KEM	Fri, Sep 15, 1995	68.50	68.88	65.50	67.38
729	AMEX	KEM	Thu, Sep 14, 1995	71.00	71.50	68.75	68.75
728	AMEX	KEM	Wed, Sep 13, 1995	66.00	70.25	65.25	69.25
727	AMEX	KEM	Tue, Sep 12, 1995	65.75	66.50	65.25	65.75
726	AMEX	KEM	Mon, Sep 11, 1995	65.25	65.75	64.75	65.50
725	AMEX	KEM	Fri, Sep 8, 1995	66.00	66.00	64.50	65.00
724	AMEX	KEM	Thu, Sep 7, 1995	65.50	67.25	65.25	65.75
723	AMEX	KEM	Wed, Sep 6, 1995	63.50	65.75	63.00	64.25
722	AMEX	KEM	Tue, Sep 5, 1995	58.50	62.75	58.00	62.50
721	AMEX	KEM	Fri, Sep 1, 1995	57.25	57.50	56.50	57.00
720	AMEX	KEM	Thu, Aug 31, 1995	56.75	57.38	56.38	57.00
719	AMEX	KEM	Wed, Aug 30, 1995	56.50	57.25	55.25	56.38
718	AMEX	KEM	Tue, Aug 29, 1995	59.75	60.25	55.50	55.88
717	AMEX	KEM	Mon, Aug 28, 1995	60.50	61.50	59.75	60.00
716	AMEX	KEM	Fri, Aug 25, 1995	61.50	62.25	61.50	62.25
715	AMEX	KEM	Thu, Aug 24, 1995	63.25	63.25	61.25	61.75
714	AMEX	KEM	Wed, Aug 23, 1995	64.00	64.25	62.50	62.50
713	AMEX	KEM	Tue, Aug 22, 1995	63.75	64.25	63.00	63.50
712	AMEX	KEM	Mon, Aug 21, 1995	63.25	64.25	63.25	63.31
711	AMEX	KEM	Fri, Aug 18, 1995	64.25	64.25	63.25	64.25
710	AMEX	KEM	Thu, Aug 17, 1995	64.00	64.75	63.25	63.50
709	AMEX	KEM	Wed, Aug 16, 1995	64.50	65.25	63.75	64.25
708	AMEX	KEM	Tue, Aug 15, 1995	63.50	63.50	62.75	63.00
707	AMEX	KEM	Mon, Aug 14, 1995	62.75	63.50	62.75	63.50
706	AMEX	KEM	Fri, Aug 11, 1995	62.50	63.50	62.50	62.75
705	AMEX	KEM	Thu, Aug 10, 1995	64.25	64.25	62.50	63.50
704	AMEX	KEM	Wed, Aug 9, 1995	64.25	64.75	63.50	64.00
703	AMEX	KEM	Tue, Aug 8, 1995	64.50	64.75	63.00	63.88
702	AMEX	KEM	Mon, Aug 7, 1995	63.25	65.25	61.75	64.50
701	AMEX	KEM	Fri, Aug 4, 1995	59.50	62.00	59.00	61.75
700	AMEX	KEM	Thu, Aug 3, 1995	60.25	60.50	57.50	59.50
699	AMEX	KEM	Wed, Aug 2, 1995	62.75	63.75	61.25	61.75
698	AMEX	KEM	Tue, Aug 1, 1995	64.75	64.75	60.75	62.50
697	AMEX	KEM	Mon, Jul 31, 1995	65.50	65.50	64.25	64.75
696	AMEX	KEM	Fri, Jul 28, 1995	62.75	65.25	62.25	64.50
695	AMEX	KEM	Thu, Jul 27, 1995	63.50	63.50	62.00	62.75
694	AMEX	KEM	Wed, Jul 26, 1995	68.25	68.25	62.50	63.25
693	AMEX	KEM	Tue, Jul 25, 1995	64.50	68.13	63.75	67.63
692	AMEX	KEM	Mon, Jul 24, 1995	57.75	63.75	57.50	63.75
691	AMEX	KEM	Fri, Jul 21, 1995	53.75	59.50	53.00	57.00
690	AMEX	KEM	Thu, Jul 20, 1995	54.00	54.00	52.50	53.00
689	AMEX	KEM	Wed, Jul 19, 1995	57.50	57.50	52.00	53.50
688	AMEX	KEM	Tue, Jul 18, 1995	61.00	61.00	57.75	58.25
687	AMEX	KEM	Mon, Jul 17, 1995	61.00	61.00	60.25	60.63
686	AMEX	KEM	Fri, Jul 14, 1995	58.75	61.00	58.75	61.00
685	AMEX	KEM	Thu, Jul 13, 1995	60.75	60.75	58.50	59.50
684	AMEX	KEM	Wed, Jul 12, 1995	60.00	60.75	59.75	60.00
683	AMEX	KEM	Tue, Jul 11, 1995	59.25	59.75	58.50	59.25
682	AMEX	KEM	Mon, Jul 10, 1995	58.25	59.25	57.75	58.75
681	AMEX	KEM	Fri, Jul 7, 1995	56.00	58.25	55.75	57.75
680	AMEX	KEM	Thu, Jul 6, 1995	55.25	56.00	54.75	56.00
679	AMEX	KEM	Wed, Jul 5, 1995	53.25	55.25	52.75	54.75
678	AMEX	KEM	Mon, Jul 3, 1995	52.75	53.25	52.50	53.25
677	AMEX	KEM	Fri, Jun 30, 1995	51.00	53.00	51.00	52.50
676	AMEX	KEM	Thu, Jun 29, 1995	52.50	52.50	51.75	52.00
675	AMEX	KEM	Wed, Jun 28, 1995	53.50	53.50	52.00	52.13
674	AMEX	KEM	Tue, Jun 27, 1995	54.25	55.00	53.50	54.25
673	AMEX	KEM	Mon, Jun 26, 1995	56.50	57.00	54.75	54.75
672	AMEX	KEM	Fri, Jun 23, 1995	56.25	56.75	55.50	55.75
671	AMEX	KEM	Thu, Jun 22, 1995	54.75	56.00	54.50	56.00
670	AMEX	KEM	Wed, Jun 21, 1995	55.25	55.25	54.50	55.00
669	AMEX	KEM	Tue, Jun 20, 1995	54.75	55.25	53.75	55.25
668	AMEX	KEM	Mon, Jun 19, 1995	55.25	55.25	54.00	54.13
667	AMEX	KEM	Fri, Jun 16, 1995	53.50	55.25	53.50	55.00
666	AMEX	KEM	Thu, Jun 15, 1995	50.00	52.50	50.00	52.50
665	AMEX	KEM	Wed, Jun 14, 1995	49.25	50.50	48.50	50.00
664	AMEX	KEM	Tue, Jun 13, 1995	48.75	49.25	48.50	48.50
663	AMEX	KEM	Mon, Jun 12, 1995	49.00	49.50	48.50	48.75
662	AMEX	KEM	Fri, Jun 9, 1995	49.00	49.00	48.50	49.00
661	AMEX	KEM	Thu, Jun 8, 1995	48.75	49.50	48.25	48.75
660	AMEX	KEM	Wed, Jun 7, 1995	49.00	49.25	48.50	49.13
659	AMEX	KEM	Tue, Jun 6, 1995	48.50	49.00	47.75	49.00
658	AMEX	KEM	Mon, Jun 5, 1995	50.75	50.75	47.75	47.75
657	AMEX	KEM	Fri, Jun 2, 1995	50.25	51.25	49.50	50.50
656	AMEX	KEM	Thu, Jun 1, 1995	47.75	50.75	47.75	50.75
655	AMEX	KEM	Wed, May 31, 1995	48.25	48.25	47.00	48.00
654	AMEX	KEM	Tue, May 30, 1995	47.75	48.25	47.50	48.25
653	AMEX	KEM	Fri, May 26, 1995	47.00	48.50	46.50	48.25
652	AMEX	KEM	Thu, May 25, 1995	46.75	47.00	46.00	47.00
651	AMEX	KEM	Wed, May 24, 1995	47.00	47.25	46.00	46.75
650	AMEX	KEM	Tue, May 23, 1995	45.75	47.00	45.00	47.00
649	AMEX	KEM	Mon, May 22, 1995	45.00	45.50	44.63	45.50
648	AMEX	KEM	Fri, May 19, 1995	46.00	46.00	44.50	44.75
647	AMEX	KEM	Thu, May 18, 1995	46.00	46.25	45.38	45.75
646	AMEX	KEM	Wed, May 17, 1995	45.00	47.00	44.25	45.75
645	AMEX	KEM	Tue, May 16, 1995	43.50	44.75	42.50	44.38
644	AMEX	KEM	Mon, May 15, 1995	42.25	42.75	41.75	42.50
643	AMEX	KEM	Fri, May 12, 1995	39.00	40.50	38.50	39.75
642	AMEX	KEM	Thu, May 11, 1995	39.00	39.00	38.25	39.00
641	AMEX	KEM	Wed, May 10, 1995	39.50	39.50	38.75	39.25
640	AMEX	KEM	Tue, May 9, 1995	39.50	39.50	38.75	38.75
639	AMEX	KEM	Mon, May 8, 1995	38.75	39.25	38.25	38.50
638	AMEX	KEM	Fri, May 5, 1995	38.50	39.00	38.25	38.50
637	AMEX	KEM	Thu, May 4, 1995	38.75	39.50	38.25	38.63
636	AMEX	KEM	Wed, May 3, 1995	39.25	39.25	38.75	39.25
635	AMEX	KEM	Tue, May 2, 1995	39.50	39.50	38.75	39.25
634	AMEX	KEM	Mon, May 1, 1995	39.50	39.50	38.75	38.75
633	AMEX	KEM	Fri, Apr 28, 1995	38.75	39.50	38.75	39.50
632	AMEX	KEM	Thu, Apr 27, 1995	40.25	40.25	38.75	39.25
631	AMEX	KEM	Wed, Apr 26, 1995	40.50	40.75	39.50	40.25
630	AMEX	KEM	Tue, Apr 25, 1995	40.25	40.50	39.50	40.38
629	AMEX	KEM	Mon, Apr 24, 1995	36.00	38.00	36.00	38.00
628	AMEX	KEM	Fri, Apr 21, 1995	37.00	37.00	35.88	36.75
627	AMEX	KEM	Thu, Apr 20, 1995	37.50	37.50	36.50	37.00
626	AMEX	KEM	Wed, Apr 19, 1995	38.25	38.25	37.00	37.25
625	AMEX	KEM	Tue, Apr 18, 1995	37.25	38.25	37.25	37.50
624	AMEX	KEM	Mon, Apr 17, 1995	37.75	37.75	37.00	37.75
623	AMEX	KEM	Thu, Apr 13, 1995	37.25	37.75	36.50	37.75
622	AMEX	KEM	Wed, Apr 12, 1995	37.25	37.25	36.50	36.50
621	AMEX	KEM	Tue, Apr 11, 1995	37.75	37.75	36.63	37.25
620	AMEX	KEM	Mon, Apr 10, 1995	38.25	38.25	37.00	37.75
619	AMEX	KEM	Fri, Apr 7, 1995	40.00	40.00	37.50	37.88
618	AMEX	KEM	Thu, Apr 6, 1995	39.75	40.25	39.00	39.63
617	AMEX	KEM	Wed, Apr 5, 1995	38.25	39.25	37.75	39.25
616	AMEX	KEM	Tue, Apr 4, 1995	37.75	39.00	37.00	38.00
615	AMEX	KEM	Mon, Apr 3, 1995	37.75	37.75	37.00	37.75
614	AMEX	KEM	Fri, Mar 31, 1995	38.00	38.00	37.00	37.63
613	AMEX	KEM	Thu, Mar 30, 1995	38.25	38.25	37.50	38.00
612	AMEX	KEM	Wed, Mar 29, 1995	37.25	37.50	36.75	36.75
611	AMEX	KEM	Tue, Mar 28, 1995	36.50	37.25	36.50	37.25
610	AMEX	KEM	Mon, Mar 27, 1995	37.00	37.50	36.50	37.25
609	AMEX	KEM	Fri, Mar 24, 1995	37.25	37.75	37.00	37.00
608	AMEX	KEM	Thu, Mar 23, 1995	36.50	37.25	35.75	37.00
607	AMEX	KEM	Wed, Mar 22, 1995	35.25	36.50	34.75	36.50
606	AMEX	KEM	Tue, Mar 21, 1995	33.25	35.25	33.25	35.00
605	AMEX	KEM	Mon, Mar 20, 1995	33.25	33.25	32.75	32.75
604	AMEX	KEM	Fri, Mar 17, 1995	33.75	33.75	33.00	33.25
603	AMEX	KEM	Thu, Mar 16, 1995	33.25	33.75	33.00	33.75
602	AMEX	KEM	Wed, Mar 15, 1995	33.75	33.75	33.25	33.75
601	AMEX	KEM	Tue, Mar 14, 1995	33.00	33.75	33.00	33.75
600	AMEX	KEM	Mon, Mar 13, 1995	33.25	33.75	33.25	33.50
599	AMEX	KEM	Fri, Mar 10, 1995	33.75	33.75	33.25	33.75
598	AMEX	KEM	Thu, Mar 9, 1995	33.50	33.75	32.75	33.75
597	AMEX	KEM	Wed, Mar 8, 1995	33.25	33.50	32.75	33.50
596	AMEX	KEM	Tue, Mar 7, 1995	33.75	33.75	32.50	32.50
595	AMEX	KEM	Mon, Mar 6, 1995	34.50	34.50	33.00	33.75
594	AMEX	KEM	Fri, Mar 3, 1995	35.25	35.25	33.75	34.13
593	AMEX	KEM	Thu, Mar 2, 1995	31.50	33.75	31.50	33.50
592	AMEX	KEM	Wed, Mar 1, 1995	31.25	31.50	30.75	31.00
591	AMEX	KEM	Tue, Feb 28, 1995	30.50	31.25	30.50	31.13
590	AMEX	KEM	Mon, Feb 27, 1995	31.00	31.00	30.25	30.75
589	AMEX	KEM	Fri, Feb 24, 1995	30.88	31.00	30.25	30.88
588	AMEX	KEM	Thu, Feb 23, 1995	30.50	31.00	30.25	30.25
587	AMEX	KEM	Wed, Feb 22, 1995	31.00	31.00	30.50	31.00
586	AMEX	KEM	Tue, Feb 21, 1995	30.25	31.00	30.25	30.50
585	AMEX	KEM	Fri, Feb 17, 1995	31.00	31.00	30.00	30.63
584	AMEX	KEM	Thu, Feb 16, 1995	31.00	31.00	30.50	31.00
583	AMEX	KEM	Wed, Feb 15, 1995	30.25	31.00	30.25	31.00
582	AMEX	KEM	Tue, Feb 14, 1995	30.75	31.00	30.25	30.75
581	AMEX	KEM	Mon, Feb 13, 1995	29.50	30.75	29.50	30.75
580	AMEX	KEM	Fri, Feb 10, 1995	30.25	30.25	29.50	30.25
579	AMEX	KEM	Thu, Feb 9, 1995	30.25	30.25	29.50	30.00
578	AMEX	KEM	Wed, Feb 8, 1995	29.25	30.00	28.75	30.00
577	AMEX	KEM	Tue, Feb 7, 1995	29.00	29.25	28.50	29.00
576	AMEX	KEM	Mon, Feb 6, 1995	29.00	29.00	28.50	29.00
575	AMEX	KEM	Fri, Feb 3, 1995	29.00	29.00	28.50	29.00
574	AMEX	KEM	Thu, Feb 2, 1995	28.75	29.00	28.50	29.00
573	AMEX	KEM	Wed, Feb 1, 1995	28.50	29.00	27.75	28.75
572	AMEX	KEM	Tue, Jan 31, 1995	28.50	28.50	27.75	28.50
571	AMEX	KEM	Mon, Jan 30, 1995	29.00	29.00	27.75	27.88
570	AMEX	KEM	Fri, Jan 27, 1995	29.25	29.25	28.25	28.75
569	AMEX	KEM	Thu, Jan 26, 1995	30.00	30.00	28.75	28.75
568	AMEX	KEM	Wed, Jan 25, 1995	30.00	30.25	29.50	30.00
567	AMEX	KEM	Tue, Jan 24, 1995	30.00	30.00	29.25	30.00
566	AMEX	KEM	Mon, Jan 23, 1995	28.50	30.00	28.00	29.25
565	AMEX	KEM	Fri, Jan 20, 1995	28.25	28.50	27.50	28.50
564	AMEX	KEM	Thu, Jan 19, 1995	28.50	28.50	27.88	28.25
563	AMEX	KEM	Wed, Jan 18, 1995	28.50	29.25	27.75	28.38
562	AMEX	KEM	Tue, Jan 17, 1995	27.75	27.75	27.25	27.50
561	AMEX	KEM	Mon, Jan 16, 1995	26.75	28.00	26.25	27.75
560	AMEX	KEM	Fri, Jan 13, 1995	26.75	26.75	26.25	26.25
559	AMEX	KEM	Thu, Jan 12, 1995	26.25	26.75	26.25	26.75
558	AMEX	KEM	Wed, Jan 11, 1995	27.00	27.00	26.25	26.25
557	AMEX	KEM	Tue, Jan 10, 1995	26.50	27.00	26.50	26.63
556	AMEX	KEM	Mon, Jan 9, 1995	26.25	27.00	26.25	26.75
555	AMEX	KEM	Fri, Jan 6, 1995	25.75	26.75	25.75	26.75
554	AMEX	KEM	Thu, Jan 5, 1995	27.75	28.25	25.75	26.13
553	AMEX	KEM	Wed, Jan 4, 1995	29.00	29.25	28.00	28.25
552	AMEX	KEM	Tue, Jan 3, 1995	29.63	29.63	28.00	28.38
551	AMEX	KEM	Fri, Dec 30, 1994	29.75	29.75	29.00	29.63
550	AMEX	KEM	Thu, Dec 29, 1994	28.75	29.75	28.75	29.75
549	AMEX	KEM	Wed, Dec 28, 1994	27.75	29.00	27.75	28.75
548	AMEX	KEM	Tue, Dec 27, 1994	27.50	28.50	27.50	28.00
547	AMEX	KEM	Fri, Dec 23, 1994	27.25	27.50	26.75	27.00
546	AMEX	KEM	Thu, Dec 22, 1994	27.00	27.75	26.75	27.25
545	AMEX	KEM	Wed, Dec 21, 1994	27.00	27.75	26.25	27.75
544	AMEX	KEM	Tue, Dec 20, 1994	27.00	27.00	26.25	27.00
543	AMEX	KEM	Mon, Dec 19, 1994	25.75	27.25	25.25	27.00
542	AMEX	KEM	Fri, Dec 16, 1994	24.75	25.50	24.00	25.38
541	AMEX	KEM	Thu, Dec 15, 1994	24.75	24.75	24.00	24.75
540	AMEX	KEM	Wed, Dec 14, 1994	24.50	24.75	24.00	24.25
539	AMEX	KEM	Tue, Dec 13, 1994	23.50	24.50	23.50	24.50
538	AMEX	KEM	Mon, Dec 12, 1994	21.88	24.00	21.75	24.00
537	AMEX	KEM	Fri, Dec 9, 1994	22.25	22.50	21.75	22.25
536	AMEX	KEM	Thu, Dec 8, 1994	22.25	22.25	21.75	22.00
535	AMEX	KEM	Wed, Dec 7, 1994	22.25	22.25	21.50	22.25
534	AMEX	KEM	Tue, Dec 6, 1994	21.88	22.00	21.50	21.50
533	AMEX	KEM	Mon, Dec 5, 1994	22.00	22.25	21.50	22.00
532	AMEX	KEM	Fri, Dec 2, 1994	22.00	22.00	22.00	22.00
531	AMEX	KEM	Thu, Dec 1, 1994	21.50	22.00	21.50	21.50
530	AMEX	KEM	Wed, Nov 30, 1994	21.50	22.00	21.50	21.63
529	AMEX	KEM	Tue, Nov 29, 1994	21.25	22.00	21.25	22.00
528	AMEX	KEM	Mon, Nov 28, 1994	21.38	21.75	21.25	21.38
527	AMEX	KEM	Fri, Nov 25, 1994	21.75	21.75	21.75	21.75
526	AMEX	KEM	Wed, Nov 23, 1994	20.50	21.75	20.50	21.75
525	AMEX	KEM	Tue, Nov 22, 1994	20.75	21.25	20.75	20.75
524	AMEX	KEM	Mon, Nov 21, 1994	21.25	21.25	20.75	21.25
523	AMEX	KEM	Fri, Nov 18, 1994	21.00	21.75	20.88	21.25
522	AMEX	KEM	Thu, Nov 17, 1994	21.75	21.75	21.75	21.75
521	AMEX	KEM	Wed, Nov 16, 1994	21.50	21.75	21.00	21.75
520	AMEX	KEM	Tue, Nov 15, 1994	22.00	22.00	21.50	22.00
519	AMEX	KEM	Mon, Nov 14, 1994	22.00	22.00	21.50	22.00
518	AMEX	KEM	Fri, Nov 11, 1994	22.00	22.75	21.50	21.50
517	AMEX	KEM	Thu, Nov 10, 1994	22.75	23.25	22.00	22.25
516	AMEX	KEM	Wed, Nov 9, 1994	23.25	23.25	22.50	23.00
515	AMEX	KEM	Tue, Nov 8, 1994	22.00	23.00	22.00	23.00
514	AMEX	KEM	Mon, Nov 7, 1994	21.50	22.00	21.50	21.75
513	AMEX	KEM	Fri, Nov 4, 1994	22.00	22.00	21.75	22.00
512	AMEX	KEM	Thu, Nov 3, 1994	21.75	22.00	21.25	21.50
511	AMEX	KEM	Wed, Nov 2, 1994	21.63	21.75	21.25	21.75
510	AMEX	KEM	Tue, Nov 1, 1994	21.50	21.75	21.25	21.25
509	AMEX	KEM	Mon, Oct 31, 1994	21.50	21.75	21.25	21.75
508	AMEX	KEM	Fri, Oct 28, 1994	21.75	21.75	21.38	21.50
507	AMEX	KEM	Thu, Oct 27, 1994	21.75	21.75	21.00	21.75
506	AMEX	KEM	Wed, Oct 26, 1994	21.75	21.75	21.00	21.50
505	AMEX	KEM	Tue, Oct 25, 1994	21.00	21.75	21.00	21.50
504	AMEX	KEM	Mon, Oct 24, 1994	21.25	21.75	21.00	21.75
503	AMEX	KEM	Fri, Oct 21, 1994	20.75	21.25	20.75	21.25
502	AMEX	KEM	Thu, Oct 20, 1994	20.75	21.25	20.75	20.75
501	AMEX	KEM	Wed, Oct 19, 1994	20.75	21.25	20.75	21.25
500	AMEX	KEM	Tue, Oct 18, 1994	20.75	21.50	20.75	21.50
499	AMEX	KEM	Mon, Oct 17, 1994	21.25	21.25	20.75	20.75
498	AMEX	KEM	Fri, Oct 14, 1994	21.00	21.50	20.75	21.25
497	AMEX	KEM	Thu, Oct 13, 1994	21.00	21.00	20.50	20.75
496	AMEX	KEM	Wed, Oct 12, 1994	21.00	21.00	20.25	20.75
495	AMEX	KEM	Tue, Oct 11, 1994	20.25	21.00	20.25	21.00
494	AMEX	KEM	Mon, Oct 10, 1994	21.00	21.00	20.25	20.75
493	AMEX	KEM	Fri, Oct 7, 1994	20.25	21.00	20.25	21.00
492	AMEX	KEM	Thu, Oct 6, 1994	20.00	21.00	20.00	20.25
491	AMEX	KEM	Wed, Oct 5, 1994	20.00	20.50	20.00	20.50
490	AMEX	KEM	Tue, Oct 4, 1994	20.25	21.00	20.00	20.50
489	AMEX	KEM	Mon, Oct 3, 1994	21.00	21.00	20.25	20.25
488	AMEX	KEM	Fri, Sep 30, 1994	20.00	21.00	19.75	21.00
487	AMEX	KEM	Thu, Sep 29, 1994	20.00	20.50	19.75	20.50
486	AMEX	KEM	Wed, Sep 28, 1994	20.38	20.50	19.75	20.50
485	AMEX	KEM	Tue, Sep 27, 1994	20.00	20.50	19.75	20.00
484	AMEX	KEM	Mon, Sep 26, 1994	20.00	20.50	20.00	20.50
483	AMEX	KEM	Fri, Sep 23, 1994	20.00	20.50	20.00	20.50
482	AMEX	KEM	Thu, Sep 22, 1994	19.75	20.50	19.50	20.38
481	AMEX	KEM	Wed, Sep 21, 1994	19.75	19.75	19.25	19.63
480	AMEX	KEM	Tue, Sep 20, 1994	19.50	20.00	19.00	19.75
479	AMEX	KEM	Mon, Sep 19, 1994	19.00	19.50	19.00	19.00
478	AMEX	KEM	Fri, Sep 16, 1994	19.75	19.75	19.00	19.00
477	AMEX	KEM	Thu, Sep 15, 1994	19.75	19.75	19.00	19.50
476	AMEX	KEM	Wed, Sep 14, 1994	19.50	19.75	19.00	19.25
475	AMEX	KEM	Tue, Sep 13, 1994	19.75	19.75	19.00	19.00
474	AMEX	KEM	Mon, Sep 12, 1994	19.75	19.75	19.00	19.00
473	AMEX	KEM	Fri, Sep 9, 1994	20.00	20.00	19.00	19.50
472	AMEX	KEM	Thu, Sep 8, 1994	19.25	20.00	19.00	19.63
471	AMEX	KEM	Wed, Sep 7, 1994	18.75	19.50	18.75	19.50
470	AMEX	KEM	Tue, Sep 6, 1994	19.00	19.50	18.75	19.50
469	AMEX	KEM	Fri, Sep 2, 1994	18.75	19.50	18.75	19.50
468	AMEX	KEM	Thu, Sep 1, 1994	18.75	19.50	18.75	19.50
467	AMEX	KEM	Wed, Aug 31, 1994	19.50	19.50	18.75	18.75
466	AMEX	KEM	Tue, Aug 30, 1994	19.50	19.50	18.75	19.00
465	AMEX	KEM	Mon, Aug 29, 1994	18.75	19.50	18.75	18.75
464	AMEX	KEM	Fri, Aug 26, 1994	19.00	19.25	18.50	18.75
463	AMEX	KEM	Thu, Aug 25, 1994	18.50	19.25	18.50	18.50
462	AMEX	KEM	Wed, Aug 24, 1994	18.50	19.25	18.50	19.25
461	AMEX	KEM	Tue, Aug 23, 1994	18.75	19.25	18.00	19.25
460	AMEX	KEM	Mon, Aug 22, 1994	18.75	18.75	18.00	18.75
459	AMEX	KEM	Fri, Aug 19, 1994	18.00	18.75	18.00	18.75
458	AMEX	KEM	Thu, Aug 18, 1994	18.00	18.75	18.00	18.25
457	AMEX	KEM	Wed, Aug 17, 1994	17.75	18.75	17.75	18.25
456	AMEX	KEM	Tue, Aug 16, 1994	17.75	18.25	17.25	18.25
455	AMEX	KEM	Mon, Aug 15, 1994	17.38	17.75	17.00	17.75
454	AMEX	KEM	Fri, Aug 12, 1994	17.75	17.75	17.00	17.50
453	AMEX	KEM	Thu, Aug 11, 1994	17.75	17.75	17.50	17.75
452	AMEX	KEM	Wed, Aug 10, 1994	17.38	17.75	17.25	17.75
451	AMEX	KEM	Tue, Aug 9, 1994	17.25	17.50	17.25	17.50
450	AMEX	KEM	Mon, Aug 8, 1994	17.13	17.50	17.00	17.13
449	AMEX	KEM	Fri, Aug 5, 1994	17.63	18.25	17.00	17.50
448	AMEX	KEM	Thu, Aug 4, 1994	17.50	18.25	17.50	17.63
447	AMEX	KEM	Wed, Aug 3, 1994	17.88	17.88	17.50	17.50
446	AMEX	KEM	Tue, Aug 2, 1994	17.63	18.25	17.50	18.25
445	AMEX	KEM	Mon, Aug 1, 1994	17.63	18.25	17.50	18.25
444	AMEX	KEM	Fri, Jul 29, 1994	18.25	18.25	17.50	17.88
443	AMEX	KEM	Thu, Jul 28, 1994	17.75	18.25	17.50	17.50
442	AMEX	KEM	Wed, Jul 27, 1994	17.75	17.75	17.63	17.75
441	AMEX	KEM	Tue, Jul 26, 1994	17.75	17.75	17.50	17.50
440	AMEX	KEM	Mon, Jul 25, 1994	17.56	17.75	17.50	17.75
439	AMEX	KEM	Fri, Jul 22, 1994	17.50	17.63	17.50	17.63
438	AMEX	KEM	Thu, Jul 21, 1994	17.75	17.75	17.75	17.75
437	AMEX	KEM	Wed, Jul 20, 1994	18.25	18.25	17.50	17.50
436	AMEX	KEM	Tue, Jul 19, 1994	18.25	18.25	18.25	18.25
435	AMEX	KEM	Mon, Jul 18, 1994	18.25	18.50	18.25	18.25
434	AMEX	KEM	Fri, Jul 15, 1994	19.00	19.00	18.25	18.25
433	AMEX	KEM	Thu, Jul 14, 1994	18.75	18.75	18.25	18.25
432	AMEX	KEM	Wed, Jul 13, 1994	17.00	18.50	17.00	18.13
431	AMEX	KEM	Tue, Jul 12, 1994	17.00	17.00	16.50	16.50
430	AMEX	KEM	Mon, Jul 11, 1994	16.50	16.63	16.50	16.50
429	AMEX	KEM	Fri, Jul 8, 1994	16.50	17.25	16.50	16.50
428	AMEX	KEM	Thu, Jul 7, 1994	16.50	17.25	16.50	16.88
427	AMEX	KEM	Wed, Jul 6, 1994	16.50	17.25	16.50	17.25
426	AMEX	KEM	Tue, Jul 5, 1994	16.88	17.25	16.88	17.25
425	AMEX	KEM	Fri, Jul 1, 1994	16.50	17.25	16.50	17.25
424	AMEX	KEM	Thu, Jun 30, 1994	16.88	17.25	16.50	16.63
423	AMEX	KEM	Wed, Jun 29, 1994	16.50	17.25	16.50	16.50
422	AMEX	KEM	Tue, Jun 28, 1994	17.25	17.25	16.50	16.50
421	AMEX	KEM	Mon, Jun 27, 1994	16.50	17.25	16.50	17.25
420	AMEX	KEM	Fri, Jun 24, 1994	16.50	16.50	16.50	16.50
419	AMEX	KEM	Thu, Jun 23, 1994	17.00	17.25	16.50	17.00
418	AMEX	KEM	Wed, Jun 22, 1994	17.75	17.75	17.00	17.38
417	AMEX	KEM	Tue, Jun 21, 1994	17.25	17.75	17.00	17.25
416	AMEX	KEM	Mon, Jun 20, 1994	17.75	17.75	17.00	17.00
415	AMEX	KEM	Fri, Jun 17, 1994	17.75	17.75	17.00	17.38
414	AMEX	KEM	Thu, Jun 16, 1994	17.19	17.25	17.00	17.00
413	AMEX	KEM	Wed, Jun 15, 1994	17.50	18.00	17.00	17.75
412	AMEX	KEM	Tue, Jun 14, 1994	17.50	18.25	17.50	17.50
411	AMEX	KEM	Mon, Jun 13, 1994	17.75	18.00	17.75	17.75
410	AMEX	KEM	Fri, Jun 10, 1994	17.75	18.13	17.75	18.13
409	AMEX	KEM	Thu, Jun 9, 1994	17.88	18.25	17.50	18.00
408	AMEX	KEM	Wed, Jun 8, 1994	17.75	18.25	17.50	18.00
407	AMEX	KEM	Tue, Jun 7, 1994	17.50	17.50	16.75	17.25
406	AMEX	KEM	Mon, Jun 6, 1994	16.00	17.25	16.00	17.00
405	AMEX	KEM	Fri, Jun 3, 1994	16.00	16.75	16.00	16.25
404	AMEX	KEM	Thu, Jun 2, 1994	15.75	16.25	15.75	15.88
403	AMEX	KEM	Wed, Jun 1, 1994	16.25	16.50	16.00	16.25
402	AMEX	KEM	Tue, May 31, 1994	16.38	16.38	16.38	16.38
401	AMEX	KEM	Fri, May 27, 1994	16.75	16.75	16.25	16.38
400	AMEX	KEM	Thu, May 26, 1994	16.75	16.75	16.25	16.25
399	AMEX	KEM	Wed, May 25, 1994	16.25	17.00	16.25	16.75
398	AMEX	KEM	Tue, May 24, 1994	17.00	17.00	17.00	17.00
397	AMEX	KEM	Mon, May 23, 1994	17.00	17.00	16.25	16.38
396	AMEX	KEM	Fri, May 20, 1994	16.50	17.00	16.25	16.38
395	AMEX	KEM	Thu, May 19, 1994	16.38	17.00	16.00	17.00
394	AMEX	KEM	Wed, May 18, 1994	16.00	16.13	16.00	16.13
393	AMEX	KEM	Tue, May 17, 1994	16.00	16.00	16.00	16.00
392	AMEX	KEM	Mon, May 16, 1994	16.25	16.25	16.25	16.25
391	AMEX	KEM	Fri, May 13, 1994	16.00	16.75	16.00	16.00
390	AMEX	KEM	Thu, May 12, 1994	16.13	16.13	16.00	16.00
389	AMEX	KEM	Wed, May 11, 1994	16.00	16.75	16.00	16.25
388	AMEX	KEM	Tue, May 10, 1994	16.25	16.38	16.00	16.25
387	AMEX	KEM	Mon, May 9, 1994	16.50	16.50	16.50	16.50
386	AMEX	KEM	Fri, May 6, 1994	16.50	17.25	16.50	16.63
385	AMEX	KEM	Thu, May 5, 1994	17.00	17.00	16.50	16.50
384	AMEX	KEM	Wed, May 4, 1994	17.00	17.25	16.50	17.13
383	AMEX	KEM	Tue, May 3, 1994	16.38	17.25	16.25	17.00
382	AMEX	KEM	Mon, May 2, 1994	16.75	16.75	16.50	16.75
381	AMEX	KEM	Fri, Apr 29, 1994	16.75	16.75	16.00	16.00
380	AMEX	KEM	Thu, Apr 28, 1994	16.75	16.75	16.75	16.75
379	AMEX	KEM	Tue, Apr 26, 1994	16.13	16.63	16.00	16.63
378	AMEX	KEM	Mon, Apr 25, 1994	15.50	16.25	15.50	16.25
377	AMEX	KEM	Fri, Apr 22, 1994	16.25	16.25	16.25	16.25
376	AMEX	KEM	Thu, Apr 21, 1994	16.25	16.25	16.25	16.25
375	AMEX	KEM	Wed, Apr 20, 1994	15.50	16.00	15.50	15.75
374	AMEX	KEM	Mon, Apr 18, 1994	15.50	15.50	15.50	15.50
373	AMEX	KEM	Fri, Apr 15, 1994	15.50	15.50	15.50	15.50
372	AMEX	KEM	Thu, Apr 14, 1994	15.50	16.25	15.50	16.25
371	AMEX	KEM	Wed, Apr 13, 1994	16.25	16.25	15.50	15.50
370	AMEX	KEM	Tue, Apr 12, 1994	16.25	16.25	15.50	15.75
369	AMEX	KEM	Mon, Apr 11, 1994	16.25	16.25	16.00	16.00
368	AMEX	KEM	Fri, Apr 8, 1994	15.88	15.88	15.75	15.75
367	AMEX	KEM	Thu, Apr 7, 1994	15.50	15.50	15.50	15.50
366	AMEX	KEM	Wed, Apr 6, 1994	15.50	16.25	15.50	16.25
365	AMEX	KEM	Tue, Apr 5, 1994	15.50	16.25	15.50	16.25
364	AMEX	KEM	Mon, Apr 4, 1994	15.50	16.00	15.50	15.50
363	AMEX	KEM	Thu, Mar 31, 1994	16.25	16.63	15.75	16.25
362	AMEX	KEM	Wed, Mar 30, 1994	16.50	17.25	16.38	16.38
361	AMEX	KEM	Tue, Mar 29, 1994	17.50	17.88	17.00	17.00
360	AMEX	KEM	Mon, Mar 28, 1994	18.00	18.00	17.50	17.88
359	AMEX	KEM	Fri, Mar 25, 1994	17.50	18.00	17.50	17.50
358	AMEX	KEM	Thu, Mar 24, 1994	17.88	18.00	17.50	18.00
357	AMEX	KEM	Wed, Mar 23, 1994	17.75	18.00	17.75	18.00
356	AMEX	KEM	Tue, Mar 22, 1994	18.00	18.00	17.75	18.00
355	AMEX	KEM	Mon, Mar 21, 1994	16.50	18.00	16.50	18.00
354	AMEX	KEM	Fri, Mar 18, 1994	16.50	17.00	16.50	17.00
353	AMEX	KEM	Thu, Mar 17, 1994	17.00	17.00	16.50	16.50
352	AMEX	KEM	Wed, Mar 16, 1994	16.25	17.00	16.00	17.00
351	AMEX	KEM	Tue, Mar 15, 1994	16.25	16.25	16.25	16.25
350	AMEX	KEM	Mon, Mar 14, 1994	16.25	16.25	16.00	16.00
349	AMEX	KEM	Fri, Mar 11, 1994	16.25	16.25	15.50	15.88
348	AMEX	KEM	Thu, Mar 10, 1994	15.50	15.50	15.50	15.50
347	AMEX	KEM	Wed, Mar 9, 1994	15.50	15.50	15.50	15.50
346	AMEX	KEM	Tue, Mar 8, 1994	15.50	16.25	15.50	16.25
345	AMEX	KEM	Mon, Mar 7, 1994	15.50	16.13	15.50	16.13
344	AMEX	KEM	Fri, Mar 4, 1994	15.50	16.25	15.50	16.25
343	AMEX	KEM	Thu, Mar 3, 1994	16.00	16.50	16.00	16.00
342	AMEX	KEM	Wed, Mar 2, 1994	16.00	16.50	16.00	16.25
341	AMEX	KEM	Tue, Mar 1, 1994	16.00	16.50	16.00	16.50
340	AMEX	KEM	Mon, Feb 28, 1994	16.50	16.50	16.00	16.50
339	AMEX	KEM	Fri, Feb 25, 1994	16.50	16.50	15.75	15.88
338	AMEX	KEM	Thu, Feb 24, 1994	16.00	16.50	15.88	16.00
337	AMEX	KEM	Wed, Feb 23, 1994	15.75	16.25	15.75	16.00
336	AMEX	KEM	Tue, Feb 22, 1994	15.75	16.25	15.75	16.25
335	AMEX	KEM	Fri, Feb 18, 1994	16.25	16.25	15.75	15.75
334	AMEX	KEM	Thu, Feb 17, 1994	16.00	16.25	15.50	16.25
333	AMEX	KEM	Wed, Feb 16, 1994	15.50	16.00	15.50	15.63
332	AMEX	KEM	Tue, Feb 15, 1994	14.75	16.00	14.75	15.50
331	AMEX	KEM	Mon, Feb 14, 1994	15.25	15.50	14.75	14.75
330	AMEX	KEM	Fri, Feb 11, 1994	14.75	15.25	14.75	15.25
329	AMEX	KEM	Thu, Feb 10, 1994	15.25	15.25	14.75	14.88
328	AMEX	KEM	Wed, Feb 9, 1994	14.75	15.13	14.75	14.75
327	AMEX	KEM	Tue, Feb 8, 1994	15.25	15.25	14.75	14.75
326	AMEX	KEM	Mon, Feb 7, 1994	15.50	15.50	14.75	15.00
325	AMEX	KEM	Fri, Feb 4, 1994	15.25	16.00	15.25	16.00
324	AMEX	KEM	Thu, Feb 3, 1994	15.50	16.00	15.25	15.50
323	AMEX	KEM	Wed, Feb 2, 1994	15.25	16.00	15.25	15.25
322	AMEX	KEM	Tue, Feb 1, 1994	15.25	15.63	15.25	15.63
321	AMEX	KEM	Mon, Jan 31, 1994	15.63	15.75	15.25	15.63
320	AMEX	KEM	Fri, Jan 28, 1994	15.75	15.75	15.25	15.75
319	AMEX	KEM	Thu, Jan 27, 1994	15.50	15.50	15.25	15.25
318	AMEX	KEM	Wed, Jan 26, 1994	15.25	15.75	15.25	15.25
317	AMEX	KEM	Tue, Jan 25, 1994	15.00	15.75	15.00	15.13
316	AMEX	KEM	Mon, Jan 24, 1994	14.50	15.00	14.50	15.00
315	AMEX	KEM	Fri, Jan 21, 1994	14.63	15.00	14.25	14.50
314	AMEX	KEM	Thu, Jan 20, 1994	14.25	15.00	14.25	15.00
313	AMEX	KEM	Wed, Jan 19, 1994	14.75	14.75	14.25	14.25
312	AMEX	KEM	Tue, Jan 18, 1994	14.75	14.75	14.25	14.38
311	AMEX	KEM	Mon, Jan 17, 1994	14.25	14.75	14.25	14.75
310	AMEX	KEM	Fri, Jan 14, 1994	14.75	14.75	14.25	14.25
309	AMEX	KEM	Thu, Jan 13, 1994	14.25	14.75	14.25	14.50
308	AMEX	KEM	Wed, Jan 12, 1994	14.00	14.75	14.00	14.63
307	AMEX	KEM	Tue, Jan 11, 1994	15.25	15.25	14.00	14.50
306	AMEX	KEM	Mon, Jan 10, 1994	15.00	15.50	14.38	14.75
305	AMEX	KEM	Fri, Jan 7, 1994	15.50	15.50	15.00	15.00
304	AMEX	KEM	Thu, Jan 6, 1994	15.50	15.50	15.00	15.25
303	AMEX	KEM	Wed, Jan 5, 1994	15.50	15.50	15.00	15.50
302	AMEX	KEM	Tue, Jan 4, 1994	15.50	15.50	15.00	15.25
301	AMEX	KEM	Mon, Jan 3, 1994	15.25	15.50	15.25	15.25
300	AMEX	KEM	Fri, Dec 31, 1993	13.50	15.50	13.50	15.50
299	AMEX	KEM	Thu, Dec 30, 1993	13.00	14.25	13.00	14.25
298	AMEX	KEM	Wed, Dec 29, 1993	13.50	13.75	13.00	13.75
297	AMEX	KEM	Tue, Dec 28, 1993	13.00	13.75	13.00	13.75
296	AMEX	KEM	Mon, Dec 27, 1993	13.75	13.75	13.00	13.75
295	AMEX	KEM	Thu, Dec 23, 1993	13.50	13.50	13.00	13.50
294	AMEX	KEM	Wed, Dec 22, 1993	13.50	13.50	13.00	13.50
293	AMEX	KEM	Tue, Dec 21, 1993	13.00	13.50	13.00	13.50
292	AMEX	KEM	Mon, Dec 20, 1993	13.50	13.75	13.00	13.00
291	AMEX	KEM	Fri, Dec 17, 1993	13.50	14.00	13.50	13.50
290	AMEX	KEM	Thu, Dec 16, 1993	13.50	14.00	13.50	13.75
289	AMEX	KEM	Wed, Dec 15, 1993	13.50	14.00	13.50	14.00
288	AMEX	KEM	Tue, Dec 14, 1993	13.75	14.25	13.50	13.63
287	AMEX	KEM	Mon, Dec 13, 1993	13.75	14.25	13.63	13.75
286	AMEX	KEM	Fri, Dec 10, 1993	14.00	14.25	13.75	14.25
285	AMEX	KEM	Thu, Dec 9, 1993	14.00	14.25	13.75	14.25
284	AMEX	KEM	Wed, Dec 8, 1993	14.50	14.50	13.88	13.88
283	AMEX	KEM	Tue, Dec 7, 1993	14.50	14.50	13.75	14.00
282	AMEX	KEM	Mon, Dec 6, 1993	14.13	14.50	13.75	14.50
281	AMEX	KEM	Fri, Dec 3, 1993	14.00	14.50	13.75	13.75
280	AMEX	KEM	Thu, Dec 2, 1993	14.38	14.50	14.00	14.00
279	AMEX	KEM	Wed, Dec 1, 1993	14.50	14.88	14.25	14.88
278	AMEX	KEM	Tue, Nov 30, 1993	14.50	15.00	14.50	14.50
277	AMEX	KEM	Mon, Nov 29, 1993	14.50	15.00	14.50	15.00
276	AMEX	KEM	Fri, Nov 26, 1993	14.88	15.00	14.50	14.50
275	AMEX	KEM	Wed, Nov 24, 1993	15.00	15.00	14.50	14.50
274	AMEX	KEM	Tue, Nov 23, 1993	15.00	15.00	14.50	15.00
273	AMEX	KEM	Mon, Nov 22, 1993	14.50	15.00	14.50	15.00
272	AMEX	KEM	Fri, Nov 19, 1993	15.00	15.00	15.00	15.00
271	AMEX	KEM	Thu, Nov 18, 1993	15.00	15.00	14.50	14.50
270	AMEX	KEM	Wed, Nov 17, 1993	14.88	15.00	14.50	15.00
269	AMEX	KEM	Tue, Nov 16, 1993	15.00	15.00	14.50	14.88
268	AMEX	KEM	Mon, Nov 15, 1993	14.50	15.00	14.50	14.88
267	AMEX	KEM	Fri, Nov 12, 1993	15.00	15.00	15.00	15.00
266	AMEX	KEM	Thu, Nov 11, 1993	14.25	15.00	14.25	14.50
265	AMEX	KEM	Wed, Nov 10, 1993	14.25	15.00	14.25	14.63
264	AMEX	KEM	Tue, Nov 9, 1993	14.25	15.00	14.25	14.88
263	AMEX	KEM	Mon, Nov 8, 1993	15.00	15.00	14.25	14.38
262	AMEX	KEM	Fri, Nov 5, 1993	15.00	15.00	14.25	14.25
261	AMEX	KEM	Thu, Nov 4, 1993	15.00	15.00	14.50	14.75
260	AMEX	KEM	Wed, Nov 3, 1993	15.00	15.00	14.63	15.00
259	AMEX	KEM	Tue, Nov 2, 1993	14.63	15.00	14.50	15.00
258	AMEX	KEM	Mon, Nov 1, 1993	14.50	15.00	14.50	15.00
257	AMEX	KEM	Fri, Oct 29, 1993	14.25	15.00	14.25	15.00
256	AMEX	KEM	Thu, Oct 28, 1993	14.25	15.00	14.25	14.75
255	AMEX	KEM	Wed, Oct 27, 1993	14.75	15.25	14.25	14.75
254	AMEX	KEM	Tue, Oct 26, 1993	15.00	15.00	14.50	14.63
253	AMEX	KEM	Mon, Oct 25, 1993	14.50	15.00	14.50	14.50
252	AMEX	KEM	Fri, Oct 22, 1993	14.50	15.00	14.50	15.00
251	AMEX	KEM	Thu, Oct 21, 1993	15.00	15.00	14.63	14.88
250	AMEX	KEM	Wed, Oct 20, 1993	15.00	15.00	14.50	14.50
249	AMEX	KEM	Tue, Oct 19, 1993	15.00	15.00	14.50	14.50
248	AMEX	KEM	Mon, Oct 18, 1993	14.38	14.75	14.25	14.50
247	AMEX	KEM	Fri, Oct 15, 1993	14.50	14.75	14.25	14.50
246	AMEX	KEM	Thu, Oct 14, 1993	15.00	15.00	14.50	14.50
245	AMEX	KEM	Wed, Oct 13, 1993	15.00	15.00	14.50	14.50
244	AMEX	KEM	Tue, Oct 12, 1993	14.63	15.25	14.63	14.63
243	AMEX	KEM	Mon, Oct 11, 1993	15.00	15.25	14.50	15.25
242	AMEX	KEM	Fri, Oct 8, 1993	15.00	15.25	14.50	14.75
241	AMEX	KEM	Thu, Oct 7, 1993	15.25	15.25	14.75	15.25
240	AMEX	KEM	Wed, Oct 6, 1993	15.00	15.25	14.50	14.88
239	AMEX	KEM	Tue, Oct 5, 1993	15.75	15.75	14.75	15.00
238	AMEX	KEM	Mon, Oct 4, 1993	15.50	16.00	15.25	15.38
237	AMEX	KEM	Fri, Oct 1, 1993	15.50	16.00	15.50	16.00
236	AMEX	KEM	Thu, Sep 30, 1993	16.00	16.00	15.50	16.00
235	AMEX	KEM	Wed, Sep 29, 1993	15.75	16.00	15.50	15.50
234	AMEX	KEM	Tue, Sep 28, 1993	16.00	16.00	15.38	16.00
233	AMEX	KEM	Mon, Sep 27, 1993	16.00	16.00	15.50	15.75
232	AMEX	KEM	Fri, Sep 24, 1993	15.75	16.25	15.50	15.75
231	AMEX	KEM	Thu, Sep 23, 1993	15.00	15.75	14.50	15.75
230	AMEX	KEM	Wed, Sep 22, 1993	15.00	15.00	14.50	15.00
229	AMEX	KEM	Tue, Sep 21, 1993	14.63	15.00	14.50	15.00
228	AMEX	KEM	Mon, Sep 20, 1993	15.00	15.00	14.50	15.00
227	AMEX	KEM	Fri, Sep 17, 1993	14.63	15.00	14.50	15.00
226	AMEX	KEM	Thu, Sep 16, 1993	14.75	15.00	14.25	14.63
225	AMEX	KEM	Wed, Sep 15, 1993	14.50	14.75	14.50	14.50
224	AMEX	KEM	Tue, Sep 14, 1993	14.25	14.75	14.25	14.63
223	AMEX	KEM	Mon, Sep 13, 1993	14.50	15.00	14.50	14.63
222	AMEX	KEM	Fri, Sep 10, 1993	14.25	14.75	13.75	14.75
221	AMEX	KEM	Thu, Sep 9, 1993	14.75	15.00	13.25	14.00
220	AMEX	KEM	Wed, Sep 8, 1993	16.50	16.50	14.75	15.50
219	AMEX	KEM	Tue, Sep 7, 1993	16.50	17.00	16.50	16.50
218	AMEX	KEM	Fri, Sep 3, 1993	17.00	17.00	16.50	16.50
217	AMEX	KEM	Thu, Sep 2, 1993	17.00	17.00	16.50	16.50
216	AMEX	KEM	Wed, Sep 1, 1993	17.00	17.00	16.50	16.50
215	AMEX	KEM	Tue, Aug 31, 1993	17.00	17.00	16.50	16.50
214	AMEX	KEM	Mon, Aug 30, 1993	16.75	17.25	16.50	16.63
213	AMEX	KEM	Fri, Aug 27, 1993	17.25	17.25	16.75	16.88
212	AMEX	KEM	Thu, Aug 26, 1993	17.25	17.25	16.75	17.25
211	AMEX	KEM	Wed, Aug 25, 1993	17.00	17.25	16.88	17.25
210	AMEX	KEM	Tue, Aug 24, 1993	16.25	17.00	16.25	16.75
209	AMEX	KEM	Mon, Aug 23, 1993	16.25	16.75	16.25	16.50
208	AMEX	KEM	Fri, Aug 20, 1993	17.75	17.75	16.50	16.75
207	AMEX	KEM	Thu, Aug 19, 1993	17.75	17.75	17.25	17.25
206	AMEX	KEM	Wed, Aug 18, 1993	17.75	17.75	17.25	17.75
205	AMEX	KEM	Tue, Aug 17, 1993	17.50	17.75	17.25	17.75
204	AMEX	KEM	Mon, Aug 16, 1993	17.75	18.25	17.25	17.25
203	AMEX	KEM	Fri, Aug 13, 1993	17.75	18.00	17.75	17.88
202	AMEX	KEM	Thu, Aug 12, 1993	17.75	18.25	17.75	18.25
201	AMEX	KEM	Wed, Aug 11, 1993	17.75	18.25	17.75	18.25
200	AMEX	KEM	Tue, Aug 10, 1993	18.25	18.25	17.75	18.25
199	AMEX	KEM	Mon, Aug 9, 1993	18.00	18.25	18.00	18.00
198	AMEX	KEM	Fri, Aug 6, 1993	18.00	18.25	18.00	18.13
197	AMEX	KEM	Thu, Aug 5, 1993	18.50	18.50	18.00	18.50
196	AMEX	KEM	Wed, Aug 4, 1993	18.25	18.75	18.00	18.50
195	AMEX	KEM	Tue, Aug 3, 1993	18.50	18.75	18.25	18.25
194	AMEX	KEM	Mon, Aug 2, 1993	19.00	19.13	18.25	18.50
193	AMEX	KEM	Fri, Jul 30, 1993	19.25	19.75	19.00	19.00
192	AMEX	KEM	Thu, Jul 29, 1993	19.25	19.75	19.25	19.25
191	AMEX	KEM	Wed, Jul 28, 1993	19.25	19.75	19.25	19.25
190	AMEX	KEM	Tue, Jul 27, 1993	19.25	19.75	19.25	19.25
189	AMEX	KEM	Mon, Jul 26, 1993	19.75	19.75	19.25	19.63
188	AMEX	KEM	Fri, Jul 23, 1993	19.25	19.75	19.25	19.38
187	AMEX	KEM	Thu, Jul 22, 1993	19.75	19.75	19.25	19.25
186	AMEX	KEM	Wed, Jul 21, 1993	19.25	19.75	19.25	19.75
185	AMEX	KEM	Tue, Jul 20, 1993	19.50	19.63	19.25	19.38
184	AMEX	KEM	Mon, Jul 19, 1993	20.00	20.00	19.25	19.25
183	AMEX	KEM	Fri, Jul 16, 1993	19.38	20.00	19.25	20.00
182	AMEX	KEM	Thu, Jul 15, 1993	19.00	19.75	19.00	19.25
181	AMEX	KEM	Wed, Jul 14, 1993	18.75	19.50	18.75	19.25
180	AMEX	KEM	Tue, Jul 13, 1993	19.25	19.25	18.50	18.75
179	AMEX	KEM	Mon, Jul 12, 1993	19.25	19.25	18.50	19.25
178	AMEX	KEM	Fri, Jul 9, 1993	19.25	19.25	18.50	18.75
177	AMEX	KEM	Thu, Jul 8, 1993	19.25	19.25	18.50	18.75
176	AMEX	KEM	Wed, Jul 7, 1993	19.25	19.25	18.50	18.75
175	AMEX	KEM	Tue, Jul 6, 1993	18.50	19.25	18.50	19.25
174	AMEX	KEM	Fri, Jul 2, 1993	18.75	19.00	18.25	18.50
173	AMEX	KEM	Thu, Jul 1, 1993	17.50	18.75	17.50	18.63
172	AMEX	KEM	Wed, Jun 30, 1993	18.25	18.50	18.00	18.50
171	AMEX	KEM	Tue, Jun 29, 1993	17.75	18.50	17.75	18.25
170	AMEX	KEM	Mon, Jun 28, 1993	18.25	18.25	17.75	18.00
169	AMEX	KEM	Fri, Jun 25, 1993	17.50	18.25	17.50	18.00
168	AMEX	KEM	Thu, Jun 24, 1993	17.25	18.25	17.25	18.00
167	AMEX	KEM	Wed, Jun 23, 1993	17.25	17.75	17.00	17.50
166	AMEX	KEM	Tue, Jun 22, 1993	17.25	17.75	17.25	17.50
165	AMEX	KEM	Mon, Jun 21, 1993	17.00	17.75	17.00	17.25
164	AMEX	KEM	Fri, Jun 18, 1993	17.00	17.75	17.00	17.25
163	AMEX	KEM	Thu, Jun 17, 1993	15.63	17.75	15.50	17.00
162	AMEX	KEM	Wed, Jun 16, 1993	15.50	16.25	15.50	16.25
161	AMEX	KEM	Tue, Jun 15, 1993	15.50	16.00	15.50	16.00
160	AMEX	KEM	Mon, Jun 14, 1993	15.75	16.00	15.50	16.00
159	AMEX	KEM	Fri, Jun 11, 1993	15.63	15.75	15.25	15.75
158	AMEX	KEM	Thu, Jun 10, 1993	15.38	15.63	15.00	15.63
157	AMEX	KEM	Wed, Jun 9, 1993	15.00	15.38	15.00	15.38
156	AMEX	KEM	Tue, Jun 8, 1993	15.00	15.38	15.00	15.00
155	AMEX	KEM	Mon, Jun 7, 1993	15.13	15.38	15.13	15.38
154	AMEX	KEM	Fri, Jun 4, 1993	15.50	15.50	15.50	15.50
153	AMEX	KEM	Thu, Jun 3, 1993	15.13	15.50	15.13	15.13
152	AMEX	KEM	Wed, Jun 2, 1993	15.50	15.50	15.13	15.13
151	AMEX	KEM	Tue, Jun 1, 1993	15.13	16.00	15.13	15.38
150	AMEX	KEM	Fri, May 28, 1993	15.13	15.13	14.75	15.13
149	AMEX	KEM	Thu, May 27, 1993	14.25	15.13	14.25	15.00
148	AMEX	KEM	Wed, May 26, 1993	14.25	14.25	14.25	14.25
147	AMEX	KEM	Tue, May 25, 1993	14.00	14.25	14.00	14.00
146	AMEX	KEM	Mon, May 24, 1993	14.25	14.25	13.88	14.25
145	AMEX	KEM	Fri, May 21, 1993	14.25	14.25	14.25	14.25
144	AMEX	KEM	Thu, May 20, 1993	14.00	14.25	13.88	13.88
143	AMEX	KEM	Wed, May 19, 1993	14.00	14.38	14.00	14.00
142	AMEX	KEM	Tue, May 18, 1993	14.00	14.38	14.00	14.00
141	AMEX	KEM	Mon, May 17, 1993	14.38	14.88	14.00	14.00
140	AMEX	KEM	Fri, May 14, 1993	14.88	14.88	14.38	14.38
139	AMEX	KEM	Thu, May 13, 1993	14.38	14.88	14.38	14.88
138	AMEX	KEM	Wed, May 12, 1993	14.38	14.88	14.38	14.88
137	AMEX	KEM	Tue, May 11, 1993	14.75	15.13	14.38	14.38
136	AMEX	KEM	Mon, May 10, 1993	14.75	14.75	14.75	14.75
135	AMEX	KEM	Fri, May 7, 1993	15.63	15.63	14.75	14.88
134	AMEX	KEM	Thu, May 6, 1993	15.25	15.63	15.25	15.63
133	AMEX	KEM	Wed, May 5, 1993	15.63	15.63	15.25	15.38
132	AMEX	KEM	Tue, May 4, 1993	14.88	15.63	14.88	15.38
131	AMEX	KEM	Mon, May 3, 1993	15.00	15.13	14.88	15.13
130	AMEX	KEM	Fri, Apr 30, 1993	15.38	15.38	14.88	15.00
129	AMEX	KEM	Thu, Apr 29, 1993	15.00	15.38	15.00	15.13
128	AMEX	KEM	Wed, Apr 28, 1993	15.25	15.38	14.75	15.13
127	AMEX	KEM	Tue, Apr 27, 1993	15.25	15.25	15.00	15.13
126	AMEX	KEM	Mon, Apr 26, 1993	14.75	15.50	14.75	15.25
125	AMEX	KEM	Fri, Apr 23, 1993	14.25	14.75	14.25	14.63
124	AMEX	KEM	Thu, Apr 22, 1993	14.75	14.75	14.25	14.75
123	AMEX	KEM	Wed, Apr 21, 1993	14.25	14.75	14.25	14.75
122	AMEX	KEM	Tue, Apr 20, 1993	14.75	14.75	14.63	14.63
121	AMEX	KEM	Mon, Apr 19, 1993	14.50	14.75	14.00	14.75
120	AMEX	KEM	Fri, Apr 16, 1993	14.50	14.50	14.00	14.25
119	AMEX	KEM	Thu, Apr 15, 1993	14.00	14.50	14.00	14.50
118	AMEX	KEM	Wed, Apr 14, 1993	14.25	14.50	14.00	14.00
117	AMEX	KEM	Tue, Apr 13, 1993	14.50	14.50	14.50	14.50
116	AMEX	KEM	Mon, Apr 12, 1993	14.88	15.13	13.75	14.25
115	AMEX	KEM	Thu, Apr 8, 1993	14.88	15.25	14.88	15.25
114	AMEX	KEM	Wed, Apr 7, 1993	14.88	15.25	14.88	14.88
113	AMEX	KEM	Tue, Apr 6, 1993	15.50	15.50	14.88	14.88
112	AMEX	KEM	Mon, Apr 5, 1993	15.13	15.50	15.13	15.13
111	AMEX	KEM	Fri, Apr 2, 1993	15.13	15.50	15.13	15.13
110	AMEX	KEM	Thu, Apr 1, 1993	15.25	15.75	15.13	15.13
109	AMEX	KEM	Wed, Mar 31, 1993	15.63	15.75	15.25	15.25
108	AMEX	KEM	Tue, Mar 30, 1993	15.63	15.63	15.25	15.25
107	AMEX	KEM	Mon, Mar 29, 1993	15.25	15.38	15.25	15.38
106	AMEX	KEM	Fri, Mar 26, 1993	15.63	15.63	15.25	15.63
105	AMEX	KEM	Thu, Mar 25, 1993	15.63	15.63	15.25	15.63
104	AMEX	KEM	Wed, Mar 24, 1993	15.38	15.88	15.38	15.38
103	AMEX	KEM	Tue, Mar 23, 1993	15.38	15.75	15.38	15.75
102	AMEX	KEM	Mon, Mar 22, 1993	15.63	15.75	15.38	15.50
101	AMEX	KEM	Fri, Mar 19, 1993	16.13	16.13	15.63	15.63
100	AMEX	KEM	Thu, Mar 18, 1993	16.13	16.13	16.13	16.13
99	AMEX	KEM	Wed, Mar 17, 1993	15.63	16.13	15.63	16.13
98	AMEX	KEM	Tue, Mar 16, 1993	15.75	16.13	15.75	15.75
97	AMEX	KEM	Mon, Mar 15, 1993	15.75	16.13	15.75	15.75
96	AMEX	KEM	Fri, Mar 12, 1993	16.50	16.50	15.75	15.75
95	AMEX	KEM	Thu, Mar 11, 1993	16.63	16.63	16.00	16.00
94	AMEX	KEM	Wed, Mar 10, 1993	16.63	16.63	16.25	16.63
93	AMEX	KEM	Tue, Mar 9, 1993	16.63	16.63	16.38	16.63
92	AMEX	KEM	Mon, Mar 8, 1993	16.63	16.63	16.25	16.63
91	AMEX	KEM	Fri, Mar 5, 1993	16.25	16.63	16.25	16.63
90	AMEX	KEM	Thu, Mar 4, 1993	16.50	16.50	16.25	16.50
89	AMEX	KEM	Wed, Mar 3, 1993	15.50	16.50	15.13	16.25
88	AMEX	KEM	Tue, Mar 2, 1993	14.88	15.50	14.75	15.50
87	AMEX	KEM	Mon, Mar 1, 1993	14.88	14.88	14.50	14.88
86	AMEX	KEM	Fri, Feb 26, 1993	14.75	14.88	14.50	14.88
85	AMEX	KEM	Thu, Feb 25, 1993	14.75	14.75	14.38	14.50
84	AMEX	KEM	Wed, Feb 24, 1993	15.13	15.13	14.75	14.75
83	AMEX	KEM	Tue, Feb 23, 1993	15.13	15.13	14.75	14.75
82	AMEX	KEM	Mon, Feb 22, 1993	14.63	15.13	14.63	14.63
81	AMEX	KEM	Fri, Feb 19, 1993	15.13	15.13	15.13	15.13
80	AMEX	KEM	Thu, Feb 18, 1993	14.75	15.13	14.63	14.88
79	AMEX	KEM	Wed, Feb 17, 1993	14.63	14.88	14.63	14.63
78	AMEX	KEM	Tue, Feb 16, 1993	15.25	15.25	14.63	15.00
77	AMEX	KEM	Fri, Feb 12, 1993	15.00	15.25	14.75	15.00
76	AMEX	KEM	Thu, Feb 11, 1993	15.00	15.13	14.75	14.88
75	AMEX	KEM	Wed, Feb 10, 1993	14.25	15.13	14.00	15.00
74	AMEX	KEM	Tue, Feb 9, 1993	14.63	14.63	14.00	14.00
73	AMEX	KEM	Mon, Feb 8, 1993	14.50	14.63	14.00	14.25
72	AMEX	KEM	Fri, Feb 5, 1993	15.25	15.25	14.75	14.75
71	AMEX	KEM	Thu, Feb 4, 1993	15.13	15.50	15.13	15.38
70	AMEX	KEM	Wed, Feb 3, 1993	15.50	15.50	15.13	15.13
69	AMEX	KEM	Tue, Feb 2, 1993	15.25	15.50	15.00	15.25
68	AMEX	KEM	Mon, Feb 1, 1993	15.00	15.25	15.00	15.25
67	AMEX	KEM	Fri, Jan 29, 1993	15.88	15.88	15.00	15.38
66	AMEX	KEM	Thu, Jan 28, 1993	16.00	16.00	15.50	15.75
65	AMEX	KEM	Wed, Jan 27, 1993	15.88	16.25	15.50	15.63
64	AMEX	KEM	Tue, Jan 26, 1993	15.25	16.63	15.25	16.13
63	AMEX	KEM	Mon, Jan 25, 1993	15.50	15.50	15.25	15.50
62	AMEX	KEM	Fri, Jan 22, 1993	15.50	15.50	15.13	15.13
61	AMEX	KEM	Thu, Jan 21, 1993	15.50	15.50	15.13	15.13
60	AMEX	KEM	Wed, Jan 20, 1993	15.13	15.50	15.13	15.50
59	AMEX	KEM	Tue, Jan 19, 1993	16.00	16.00	15.25	15.50
58	AMEX	KEM	Mon, Jan 18, 1993	15.63	16.00	15.25	15.75
57	AMEX	KEM	Fri, Jan 15, 1993	15.13	15.50	15.13	15.50
56	AMEX	KEM	Thu, Jan 14, 1993	15.13	15.50	14.75	15.50
55	AMEX	KEM	Wed, Jan 13, 1993	15.13	15.13	14.75	14.75
54	AMEX	KEM	Tue, Jan 12, 1993	15.13	15.13	14.88	15.00
53	AMEX	KEM	Mon, Jan 11, 1993	15.00	15.25	14.88	15.13
52	AMEX	KEM	Fri, Jan 8, 1993	14.63	15.00	14.50	15.00
51	AMEX	KEM	Thu, Jan 7, 1993	15.25	15.25	14.75	15.00
50	AMEX	KEM	Wed, Jan 6, 1993	15.13	15.75	15.00	15.25
49	AMEX	KEM	Tue, Jan 5, 1993	14.88	15.13	14.63	15.13
48	AMEX	KEM	Mon, Jan 4, 1993	14.50	14.88	14.00	14.88
47	AMEX	KEM	Thu, Dec 31, 1992	14.50	14.50	14.00	14.25
46	AMEX	KEM	Wed, Dec 30, 1992	14.50	14.50	14.00	14.25
45	AMEX	KEM	Tue, Dec 29, 1992	14.50	14.50	14.00	14.00
44	AMEX	KEM	Mon, Dec 28, 1992	14.25	14.50	14.00	14.00
43	AMEX	KEM	Thu, Dec 24, 1992	14.25	14.50	14.25	14.50
42	AMEX	KEM	Wed, Dec 23, 1992	14.25	14.25	14.00	14.25
41	AMEX	KEM	Tue, Dec 22, 1992	14.25	14.25	13.75	14.25
40	AMEX	KEM	Mon, Dec 21, 1992	13.50	14.25	13.38	14.25
39	AMEX	KEM	Fri, Dec 18, 1992	13.25	13.38	12.88	13.25
38	AMEX	KEM	Thu, Dec 17, 1992	12.75	13.25	12.75	13.25
37	AMEX	KEM	Wed, Dec 16, 1992	12.63	13.13	12.63	13.00
36	AMEX	KEM	Tue, Dec 15, 1992	13.50	13.50	12.50	12.88
35	AMEX	KEM	Mon, Dec 14, 1992	13.50	13.50	13.50	13.50
34	AMEX	KEM	Fri, Dec 11, 1992	13.50	13.50	13.13	13.13
33	AMEX	KEM	Thu, Dec 10, 1992	14.00	14.00	13.38	13.38
32	AMEX	KEM	Wed, Dec 9, 1992	13.75	14.13	13.63	13.63
31	AMEX	KEM	Tue, Dec 8, 1992	13.75	14.13	13.75	13.75
30	AMEX	KEM	Mon, Dec 7, 1992	14.13	14.13	13.75	13.75
29	AMEX	KEM	Fri, Dec 4, 1992	13.88	14.13	13.75	14.13
28	AMEX	KEM	Thu, Dec 3, 1992	14.00	14.13	13.75	13.88
27	AMEX	KEM	Wed, Dec 2, 1992	14.13	14.13	13.75	14.00
26	AMEX	KEM	Tue, Dec 1, 1992	13.88	14.25	13.50	14.13
25	AMEX	KEM	Mon, Nov 30, 1992	14.00	14.00	13.25	13.50
24	AMEX	KEM	Fri, Nov 27, 1992	12.88	12.88	12.88	12.88
23	AMEX	KEM	Wed, Nov 25, 1992	12.38	12.88	12.38	12.38
22	AMEX	KEM	Tue, Nov 24, 1992	12.75	12.75	12.38	12.63
21	AMEX	KEM	Mon, Nov 23, 1992	12.75	12.75	12.38	12.38
20	AMEX	KEM	Fri, Nov 20, 1992	12.63	12.75	12.25	12.38
19	AMEX	KEM	Thu, Nov 19, 1992	12.50	12.50	12.25	12.25
18	AMEX	KEM	Wed, Nov 18, 1992	12.75	12.75	12.25	12.63
17	AMEX	KEM	Tue, Nov 17, 1992	13.00	13.00	12.38	12.50
16	AMEX	KEM	Mon, Nov 16, 1992	12.75	13.13	12.50	12.63
15	AMEX	KEM	Fri, Nov 13, 1992	12.75	12.75	12.25	12.63
14	AMEX	KEM	Thu, Nov 12, 1992	12.75	12.75	12.25	12.75
13	AMEX	KEM	Wed, Nov 11, 1992	12.75	12.75	12.25	12.75
12	AMEX	KEM	Tue, Nov 10, 1992	11.50	12.75	11.50	12.75
11	AMEX	KEM	Mon, Nov 9, 1992	11.50	12.00	11.50	11.50
10	AMEX	KEM	Fri, Nov 6, 1992	12.00	12.00	11.50	11.50
9	AMEX	KEM	Thu, Nov 5, 1992	12.13	12.25	11.50	11.75
8	AMEX	KEM	Wed, Nov 4, 1992	12.25	12.25	11.88	12.13
7	AMEX	KEM	Tue, Nov 3, 1992	12.38	12.38	11.88	12.00
6	AMEX	KEM	Mon, Nov 2, 1992	12.00	12.38	11.75	12.25
5	AMEX	KEM	Fri, Oct 30, 1992	12.13	12.13	11.75	11.75
4	AMEX	KEM	Thu, Oct 29, 1992	12.25	12.38	11.50	12.00
3	AMEX	KEM	Wed, Oct 28, 1992	11.50	12.25	11.13	12.13
2	AMEX	KEM	Tue, Oct 27, 1992	11.00	11.50	10.75	11.25
1	AMEX	KEM	Mon, Oct 26, 1992	10.88	11.00	10.50	10.88
#	Exchange	Symbol	Date	Open	High	Low	Close

KraneShares Trust KraneShares Dynamic Emerging Markets Strategy ETF AMEX:KEM 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