Kimberly-Clark Corp NYSE:KMB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KMB	Mon, Mar 4, 2024	123.07	124.88	122.98	123.86
7999	NYSE	KMB	Fri, Mar 1, 2024	121.73	123.07	121.00	122.90
7998	NYSE	KMB	Thu, Feb 29, 2024	121.20	121.85	120.54	121.17
7997	NYSE	KMB	Wed, Feb 28, 2024	121.09	121.59	120.53	121.23
7996	NYSE	KMB	Tue, Feb 27, 2024	120.99	121.50	120.49	121.19
7995	NYSE	KMB	Mon, Feb 26, 2024	121.47	122.08	121.07	121.23
7994	NYSE	KMB	Fri, Feb 23, 2024	121.36	122.65	120.95	121.64
7993	NYSE	KMB	Thu, Feb 22, 2024	119.76	121.26	118.62	121.05
7992	NYSE	KMB	Wed, Feb 21, 2024	119.58	120.48	119.41	120.45
7991	NYSE	KMB	Tue, Feb 20, 2024	118.80	120.48	118.66	119.15
7990	NYSE	KMB	Fri, Feb 16, 2024	119.10	119.10	117.93	118.29
7989	NYSE	KMB	Thu, Feb 15, 2024	118.65	118.83	118.05	118.79
7988	NYSE	KMB	Wed, Feb 14, 2024	117.97	118.61	117.67	118.40
7987	NYSE	KMB	Tue, Feb 13, 2024	120.42	120.79	118.10	118.55
7986	NYSE	KMB	Mon, Feb 12, 2024	119.50	120.08	118.82	120.07
7985	NYSE	KMB	Fri, Feb 9, 2024	120.08	120.47	119.11	119.81
7984	NYSE	KMB	Thu, Feb 8, 2024	120.89	121.00	119.70	120.27
7983	NYSE	KMB	Wed, Feb 7, 2024	122.02	122.02	120.64	121.07
7982	NYSE	KMB	Tue, Feb 6, 2024	120.93	121.78	120.59	121.33
7981	NYSE	KMB	Mon, Feb 5, 2024	122.10	122.45	120.88	120.98
7980	NYSE	KMB	Fri, Feb 2, 2024	123.55	123.86	122.03	122.26
7979	NYSE	KMB	Thu, Feb 1, 2024	120.70	123.48	119.65	123.43
7978	NYSE	KMB	Wed, Jan 31, 2024	122.19	122.35	120.14	120.97
7977	NYSE	KMB	Tue, Jan 30, 2024	121.35	121.84	119.92	121.70
7976	NYSE	KMB	Mon, Jan 29, 2024	121.31	121.57	120.47	121.27
7975	NYSE	KMB	Fri, Jan 26, 2024	120.47	121.22	119.94	121.17
7974	NYSE	KMB	Thu, Jan 25, 2024	118.15	120.58	117.92	120.49
7973	NYSE	KMB	Wed, Jan 24, 2024	119.71	121.02	117.77	118.04
7972	NYSE	KMB	Tue, Jan 23, 2024	123.70	125.50	123.25	124.95
7971	NYSE	KMB	Mon, Jan 22, 2024	122.61	123.00	121.93	122.34
7970	NYSE	KMB	Fri, Jan 19, 2024	123.17	123.57	122.44	122.77
7969	NYSE	KMB	Thu, Jan 18, 2024	122.37	123.34	122.16	123.04
7968	NYSE	KMB	Wed, Jan 17, 2024	122.77	124.33	122.71	123.32
7967	NYSE	KMB	Tue, Jan 16, 2024	124.09	124.23	122.12	123.07
7966	NYSE	KMB	Fri, Jan 12, 2024	124.33	124.64	123.71	124.17
7965	NYSE	KMB	Thu, Jan 11, 2024	123.55	124.02	122.78	123.82
7964	NYSE	KMB	Wed, Jan 10, 2024	123.68	123.93	122.45	123.27
7963	NYSE	KMB	Tue, Jan 9, 2024	123.30	123.65	122.55	123.64
7962	NYSE	KMB	Mon, Jan 8, 2024	122.95	123.27	122.12	123.21
7961	NYSE	KMB	Fri, Jan 5, 2024	122.52	123.02	121.47	122.25
7960	NYSE	KMB	Thu, Jan 4, 2024	121.88	123.17	121.63	122.53
7959	NYSE	KMB	Wed, Jan 3, 2024	122.83	123.27	121.30	121.74
7958	NYSE	KMB	Tue, Jan 2, 2024	121.20	123.28	121.20	122.36
7957	NYSE	KMB	Fri, Dec 29, 2023	120.82	121.61	120.76	121.51
7956	NYSE	KMB	Thu, Dec 28, 2023	120.34	120.89	120.09	120.82
7955	NYSE	KMB	Wed, Dec 27, 2023	119.67	120.38	119.56	120.31
7954	NYSE	KMB	Tue, Dec 26, 2023	120.22	120.40	119.68	120.09
7953	NYSE	KMB	Fri, Dec 22, 2023	119.73	120.71	119.63	120.21
7952	NYSE	KMB	Thu, Dec 21, 2023	119.34	119.61	118.06	119.43
7951	NYSE	KMB	Wed, Dec 20, 2023	120.20	120.42	118.76	118.80
7950	NYSE	KMB	Tue, Dec 19, 2023	120.50	121.01	120.02	120.77
7949	NYSE	KMB	Mon, Dec 18, 2023	119.78	121.08	119.51	120.59
7948	NYSE	KMB	Fri, Dec 15, 2023	119.58	119.90	118.24	119.44
7947	NYSE	KMB	Thu, Dec 14, 2023	123.52	123.52	120.65	120.84
7946	NYSE	KMB	Wed, Dec 13, 2023	121.16	123.66	120.80	123.62
7945	NYSE	KMB	Tue, Dec 12, 2023	121.23	121.83	120.86	121.77
7944	NYSE	KMB	Mon, Dec 11, 2023	120.31	121.02	119.59	120.97
7943	NYSE	KMB	Fri, Dec 8, 2023	121.32	121.44	119.59	119.94
7942	NYSE	KMB	Thu, Dec 7, 2023	121.49	122.41	120.75	121.49
7941	NYSE	KMB	Wed, Dec 6, 2023	121.78	122.47	121.16	121.27
7940	NYSE	KMB	Tue, Dec 5, 2023	124.22	124.48	120.97	121.45
7939	NYSE	KMB	Mon, Dec 4, 2023	123.78	124.87	123.60	124.17
7938	NYSE	KMB	Fri, Dec 1, 2023	123.74	124.06	123.11	124.04
7937	NYSE	KMB	Thu, Nov 30, 2023	121.64	123.79	120.93	123.73
7936	NYSE	KMB	Wed, Nov 29, 2023	121.71	122.47	121.36	121.77
7935	NYSE	KMB	Tue, Nov 28, 2023	122.36	123.02	121.82	121.99
7934	NYSE	KMB	Mon, Nov 27, 2023	122.58	122.58	121.60	122.40
7933	NYSE	KMB	Fri, Nov 24, 2023	122.45	122.70	121.71	122.43
7932	NYSE	KMB	Wed, Nov 22, 2023	122.08	122.57	121.73	122.32
7931	NYSE	KMB	Tue, Nov 21, 2023	120.78	121.74	120.37	121.55
7930	NYSE	KMB	Mon, Nov 20, 2023	120.70	121.19	120.25	120.54
7929	NYSE	KMB	Fri, Nov 17, 2023	122.26	122.49	121.08	121.20
7928	NYSE	KMB	Thu, Nov 16, 2023	121.80	122.93	120.78	121.71
7927	NYSE	KMB	Wed, Nov 15, 2023	121.20	122.07	120.97	121.55
7926	NYSE	KMB	Tue, Nov 14, 2023	121.39	122.02	120.92	121.14
7925	NYSE	KMB	Mon, Nov 13, 2023	120.79	121.49	120.73	121.22
7924	NYSE	KMB	Fri, Nov 10, 2023	120.74	121.12	119.57	120.84
7923	NYSE	KMB	Thu, Nov 9, 2023	120.77	121.00	119.00	120.12
7922	NYSE	KMB	Wed, Nov 8, 2023	120.86	121.22	119.82	120.66
7921	NYSE	KMB	Tue, Nov 7, 2023	120.56	121.47	120.19	120.41
7920	NYSE	KMB	Mon, Nov 6, 2023	119.39	121.01	119.39	120.79
7919	NYSE	KMB	Fri, Nov 3, 2023	121.29	121.84	119.13	119.39
7918	NYSE	KMB	Thu, Nov 2, 2023	120.23	121.14	119.37	121.05
7917	NYSE	KMB	Wed, Nov 1, 2023	120.00	120.00	118.89	119.47
7916	NYSE	KMB	Tue, Oct 31, 2023	119.92	120.38	118.76	119.64
7915	NYSE	KMB	Mon, Oct 30, 2023	117.70	119.64	117.46	119.52
7914	NYSE	KMB	Fri, Oct 27, 2023	119.51	119.84	116.63	116.86
7913	NYSE	KMB	Thu, Oct 26, 2023	118.56	122.13	118.45	120.17
7912	NYSE	KMB	Wed, Oct 25, 2023	120.94	121.43	118.47	118.78
7911	NYSE	KMB	Tue, Oct 24, 2023	122.50	123.48	118.38	120.50
7910	NYSE	KMB	Mon, Oct 23, 2023	123.18	123.32	121.68	121.81
7909	NYSE	KMB	Fri, Oct 20, 2023	123.59	123.95	122.65	123.09
7908	NYSE	KMB	Thu, Oct 19, 2023	123.50	124.21	122.25	122.86
7907	NYSE	KMB	Wed, Oct 18, 2023	122.79	123.81	122.48	123.43
7906	NYSE	KMB	Tue, Oct 17, 2023	121.43	121.99	120.92	121.77
7905	NYSE	KMB	Mon, Oct 16, 2023	121.11	122.26	120.65	121.70
7904	NYSE	KMB	Fri, Oct 13, 2023	120.07	121.00	119.95	120.41
7903	NYSE	KMB	Thu, Oct 12, 2023	119.98	120.39	118.36	119.75
7902	NYSE	KMB	Wed, Oct 11, 2023	120.16	120.29	118.64	119.35
7901	NYSE	KMB	Tue, Oct 10, 2023	119.56	120.14	118.76	119.71
7900	NYSE	KMB	Mon, Oct 9, 2023	118.78	119.22	117.34	118.57
7899	NYSE	KMB	Fri, Oct 6, 2023	118.28	119.21	116.32	118.81
7898	NYSE	KMB	Thu, Oct 5, 2023	120.33	120.68	118.30	118.49
7897	NYSE	KMB	Wed, Oct 4, 2023	120.67	121.12	119.19	121.02
7896	NYSE	KMB	Tue, Oct 3, 2023	119.09	121.35	119.01	120.55
7895	NYSE	KMB	Mon, Oct 2, 2023	120.26	120.60	118.17	119.01
7894	NYSE	KMB	Fri, Sep 29, 2023	122.25	122.26	120.36	120.85
7893	NYSE	KMB	Thu, Sep 28, 2023	122.12	122.27	120.95	121.60
7892	NYSE	KMB	Wed, Sep 27, 2023	123.58	123.93	120.98	121.66
7891	NYSE	KMB	Tue, Sep 26, 2023	122.88	124.30	122.88	123.53
7890	NYSE	KMB	Mon, Sep 25, 2023	123.96	124.38	123.01	123.48
7889	NYSE	KMB	Fri, Sep 22, 2023	125.08	125.67	123.75	123.97
7888	NYSE	KMB	Thu, Sep 21, 2023	125.60	126.39	125.10	125.27
7887	NYSE	KMB	Wed, Sep 20, 2023	124.90	125.84	124.26	124.93
7886	NYSE	KMB	Tue, Sep 19, 2023	124.74	124.94	123.85	124.37
7885	NYSE	KMB	Mon, Sep 18, 2023	125.39	125.78	124.54	125.12
7884	NYSE	KMB	Fri, Sep 15, 2023	125.71	126.83	124.77	125.01
7883	NYSE	KMB	Thu, Sep 14, 2023	125.25	126.13	124.85	125.88
7882	NYSE	KMB	Wed, Sep 13, 2023	125.37	125.79	124.74	124.99
7881	NYSE	KMB	Tue, Sep 12, 2023	128.04	128.10	124.64	124.83
7880	NYSE	KMB	Mon, Sep 11, 2023	128.03	128.68	127.78	128.05
7879	NYSE	KMB	Fri, Sep 8, 2023	127.34	127.91	126.82	127.48
7878	NYSE	KMB	Thu, Sep 7, 2023	125.86	127.92	125.35	127.13
7877	NYSE	KMB	Wed, Sep 6, 2023	126.95	127.94	126.59	125.41
7876	NYSE	KMB	Tue, Sep 5, 2023	126.85	127.57	126.50	127.02
7875	NYSE	KMB	Fri, Sep 1, 2023	128.96	129.11	126.52	127.46
7874	NYSE	KMB	Thu, Aug 31, 2023	129.43	129.73	128.80	128.83
7873	NYSE	KMB	Wed, Aug 30, 2023	129.56	130.19	129.14	129.46
7872	NYSE	KMB	Tue, Aug 29, 2023	129.80	129.80	128.26	129.51
7871	NYSE	KMB	Mon, Aug 28, 2023	129.26	129.99	128.85	129.49
7870	NYSE	KMB	Fri, Aug 25, 2023	129.20	129.69	128.06	129.21
7869	NYSE	KMB	Thu, Aug 24, 2023	129.00	130.42	128.53	128.54
7868	NYSE	KMB	Wed, Aug 23, 2023	128.57	129.24	128.07	128.71
7867	NYSE	KMB	Tue, Aug 22, 2023	126.61	128.31	126.31	127.95
7866	NYSE	KMB	Mon, Aug 21, 2023	127.73	128.62	126.33	126.70
7865	NYSE	KMB	Fri, Aug 18, 2023	126.69	128.78	126.34	128.24
7864	NYSE	KMB	Thu, Aug 17, 2023	126.39	127.63	126.23	126.84
7863	NYSE	KMB	Wed, Aug 16, 2023	126.95	127.49	126.23	126.35
7862	NYSE	KMB	Tue, Aug 15, 2023	127.23	127.70	126.30	126.50
7861	NYSE	KMB	Mon, Aug 14, 2023	128.66	129.16	127.33	127.43
7860	NYSE	KMB	Fri, Aug 11, 2023	128.43	128.46	127.71	127.96
7859	NYSE	KMB	Thu, Aug 10, 2023	127.65	129.14	127.43	127.78
7858	NYSE	KMB	Wed, Aug 9, 2023	127.50	128.81	127.43	127.81
7857	NYSE	KMB	Tue, Aug 8, 2023	129.10	129.10	127.51	127.54
7856	NYSE	KMB	Mon, Aug 7, 2023	127.94	129.23	127.94	128.58
7855	NYSE	KMB	Fri, Aug 4, 2023	128.65	129.03	127.69	127.77
7854	NYSE	KMB	Thu, Aug 3, 2023	129.64	130.29	128.43	128.66
7853	NYSE	KMB	Wed, Aug 2, 2023	128.96	130.37	128.76	129.47
7852	NYSE	KMB	Tue, Aug 1, 2023	129.02	130.08	128.55	129.00
7851	NYSE	KMB	Mon, Jul 31, 2023	130.15	130.62	128.49	129.10
7850	NYSE	KMB	Fri, Jul 28, 2023	130.88	131.95	130.22	130.42
7849	NYSE	KMB	Thu, Jul 27, 2023	132.25	132.25	130.00	130.32
7848	NYSE	KMB	Wed, Jul 26, 2023	132.84	133.52	131.49	131.89
7847	NYSE	KMB	Tue, Jul 25, 2023	136.78	136.78	131.22	132.92
7846	NYSE	KMB	Mon, Jul 24, 2023	137.37	138.16	136.57	137.17
7845	NYSE	KMB	Fri, Jul 21, 2023	135.27	137.55	135.12	137.15
7844	NYSE	KMB	Thu, Jul 20, 2023	132.99	134.93	130.83	134.87
7843	NYSE	KMB	Wed, Jul 19, 2023	134.06	135.59	134.00	135.35
7842	NYSE	KMB	Tue, Jul 18, 2023	134.35	135.50	133.75	133.90
7841	NYSE	KMB	Mon, Jul 17, 2023	135.10	135.37	134.11	134.54
7840	NYSE	KMB	Fri, Jul 14, 2023	134.86	135.41	134.20	135.13
7839	NYSE	KMB	Thu, Jul 13, 2023	135.18	135.18	133.99	134.78
7838	NYSE	KMB	Wed, Jul 12, 2023	135.11	135.26	134.22	134.66
7837	NYSE	KMB	Tue, Jul 11, 2023	135.35	135.50	134.09	135.21
7836	NYSE	KMB	Mon, Jul 10, 2023	135.87	136.87	134.84	135.18
7835	NYSE	KMB	Fri, Jul 7, 2023	137.05	137.10	135.06	135.36
7834	NYSE	KMB	Thu, Jul 6, 2023	136.98	137.89	136.33	137.87
7833	NYSE	KMB	Wed, Jul 5, 2023	137.58	137.98	136.75	137.64
7832	NYSE	KMB	Mon, Jul 3, 2023	136.84	137.93	136.12	137.48
7831	NYSE	KMB	Fri, Jun 30, 2023	137.55	138.35	137.16	138.06
7830	NYSE	KMB	Thu, Jun 29, 2023	136.50	137.71	135.85	137.16
7829	NYSE	KMB	Wed, Jun 28, 2023	137.74	137.75	135.48	136.96
7828	NYSE	KMB	Tue, Jun 27, 2023	136.38	138.32	136.08	138.27
7827	NYSE	KMB	Mon, Jun 26, 2023	136.94	137.54	134.90	136.39
7826	NYSE	KMB	Fri, Jun 23, 2023	138.00	138.82	136.75	136.97
7825	NYSE	KMB	Thu, Jun 22, 2023	138.95	139.20	137.35	137.49
7824	NYSE	KMB	Wed, Jun 21, 2023	136.48	138.46	136.24	138.15
7823	NYSE	KMB	Tue, Jun 20, 2023	137.95	138.55	136.36	136.39
7822	NYSE	KMB	Fri, Jun 16, 2023	137.44	137.87	136.96	137.68
7821	NYSE	KMB	Thu, Jun 15, 2023	135.94	136.68	134.95	136.32
7820	NYSE	KMB	Wed, Jun 14, 2023	134.62	135.53	134.24	135.12
7819	NYSE	KMB	Tue, Jun 13, 2023	134.15	134.73	133.64	134.46
7818	NYSE	KMB	Mon, Jun 12, 2023	134.92	134.92	133.63	134.66
7817	NYSE	KMB	Fri, Jun 9, 2023	134.06	134.75	133.87	134.50
7816	NYSE	KMB	Thu, Jun 8, 2023	133.95	134.90	133.79	134.72
7815	NYSE	KMB	Wed, Jun 7, 2023	134.09	135.44	133.32	133.82
7814	NYSE	KMB	Tue, Jun 6, 2023	136.85	137.13	134.90	135.62
7813	NYSE	KMB	Mon, Jun 5, 2023	135.59	138.52	136.15	136.09
7812	NYSE	KMB	Fri, Jun 2, 2023	133.71	136.13	133.48	136.09
7811	NYSE	KMB	Thu, Jun 1, 2023	134.96	135.01	133.36	133.93
7810	NYSE	KMB	Wed, May 31, 2023	134.08	135.03	132.79	134.28
7809	NYSE	KMB	Tue, May 30, 2023	134.75	135.00	133.11	133.57
7808	NYSE	KMB	Fri, May 26, 2023	136.80	137.22	135.54	136.30
7807	NYSE	KMB	Thu, May 25, 2023	136.88	137.55	136.38	137.04
7806	NYSE	KMB	Wed, May 24, 2023	138.98	138.99	137.54	137.65
7805	NYSE	KMB	Tue, May 23, 2023	140.27	140.46	138.33	138.57
7804	NYSE	KMB	Mon, May 22, 2023	144.35	144.80	140.51	140.70
7803	NYSE	KMB	Fri, May 19, 2023	144.07	145.28	143.45	145.03
7802	NYSE	KMB	Thu, May 18, 2023	144.25	144.26	142.47	143.80
7801	NYSE	KMB	Wed, May 17, 2023	144.81	145.08	143.50	144.85
7800	NYSE	KMB	Tue, May 16, 2023	144.06	144.94	143.13	144.66
7799	NYSE	KMB	Mon, May 15, 2023	145.01	145.30	143.37	143.85
7798	NYSE	KMB	Fri, May 12, 2023	143.88	144.71	143.33	144.65
7797	NYSE	KMB	Thu, May 11, 2023	143.88	144.20	142.87	143.68
7796	NYSE	KMB	Wed, May 10, 2023	143.80	144.26	142.56	143.41
7795	NYSE	KMB	Tue, May 9, 2023	145.21	145.67	143.66	143.92
7794	NYSE	KMB	Mon, May 8, 2023	144.99	145.42	144.32	144.74
7793	NYSE	KMB	Fri, May 5, 2023	144.14	145.85	143.82	145.18
7792	NYSE	KMB	Thu, May 4, 2023	145.40	146.15	143.99	144.41
7791	NYSE	KMB	Wed, May 3, 2023	146.00	147.02	145.29	145.58
7790	NYSE	KMB	Tue, May 2, 2023	145.79	146.35	144.84	145.88
7789	NYSE	KMB	Mon, May 1, 2023	145.12	146.45	144.83	145.85
7788	NYSE	KMB	Fri, Apr 28, 2023	146.57	147.09	143.80	144.89
7787	NYSE	KMB	Thu, Apr 27, 2023	143.93	146.42	143.85	146.38
7786	NYSE	KMB	Wed, Apr 26, 2023	143.39	145.70	143.05	143.61
7785	NYSE	KMB	Tue, Apr 25, 2023	144.86	147.87	143.72	144.67
7784	NYSE	KMB	Mon, Apr 24, 2023	141.49	142.50	141.28	142.43
7783	NYSE	KMB	Fri, Apr 21, 2023	139.59	141.80	139.59	141.57
7782	NYSE	KMB	Thu, Apr 20, 2023	138.82	139.44	138.37	139.14
7781	NYSE	KMB	Wed, Apr 19, 2023	139.40	139.40	138.20	138.40
7780	NYSE	KMB	Tue, Apr 18, 2023	138.39	139.05	138.06	138.73
7779	NYSE	KMB	Mon, Apr 17, 2023	137.77	138.82	137.58	138.63
7778	NYSE	KMB	Fri, Apr 14, 2023	136.81	137.89	136.81	137.33
7777	NYSE	KMB	Thu, Apr 13, 2023	136.02	137.76	135.71	137.46
7776	NYSE	KMB	Wed, Apr 12, 2023	135.41	137.30	135.04	136.73
7775	NYSE	KMB	Tue, Apr 11, 2023	135.74	136.23	135.29	135.99
7774	NYSE	KMB	Mon, Apr 10, 2023	135.59	136.03	134.75	135.57
7773	NYSE	KMB	Thu, Apr 6, 2023	136.20	137.10	135.72	136.49
7772	NYSE	KMB	Wed, Apr 5, 2023	135.38	136.79	134.92	135.66
7771	NYSE	KMB	Tue, Apr 4, 2023	135.55	136.59	134.12	134.46
7770	NYSE	KMB	Mon, Apr 3, 2023	134.16	135.51	133.36	135.01
7769	NYSE	KMB	Fri, Mar 31, 2023	133.35	134.28	133.35	134.22
7768	NYSE	KMB	Thu, Mar 30, 2023	132.32	133.08	132.29	133.01
7767	NYSE	KMB	Wed, Mar 29, 2023	132.01	132.99	131.94	132.48
7766	NYSE	KMB	Tue, Mar 28, 2023	130.83	131.81	130.26	131.57
7765	NYSE	KMB	Mon, Mar 27, 2023	131.00	131.82	129.88	130.32
7764	NYSE	KMB	Fri, Mar 24, 2023	128.14	130.58	127.94	130.48
7763	NYSE	KMB	Thu, Mar 23, 2023	127.02	128.40	127.02	127.37
7762	NYSE	KMB	Wed, Mar 22, 2023	128.30	129.66	127.37	127.41
7761	NYSE	KMB	Tue, Mar 21, 2023	128.43	128.90	127.17	128.02
7760	NYSE	KMB	Mon, Mar 20, 2023	126.79	129.13	126.71	128.48
7759	NYSE	KMB	Fri, Mar 17, 2023	126.85	127.36	124.83	125.37
7758	NYSE	KMB	Thu, Mar 16, 2023	126.14	127.08	125.61	126.91
7757	NYSE	KMB	Wed, Mar 15, 2023	123.07	125.95	123.07	125.82
7756	NYSE	KMB	Tue, Mar 14, 2023	123.54	123.88	122.48	123.65
7755	NYSE	KMB	Mon, Mar 13, 2023	122.72	125.77	122.66	123.08
7754	NYSE	KMB	Fri, Mar 10, 2023	122.98	123.22	121.97	122.34
7753	NYSE	KMB	Thu, Mar 9, 2023	123.31	123.86	122.05	122.61
7752	NYSE	KMB	Wed, Mar 8, 2023	123.69	124.09	123.20	122.62
7751	NYSE	KMB	Tue, Mar 7, 2023	126.37	126.37	123.49	123.60
7750	NYSE	KMB	Mon, Mar 6, 2023	126.10	126.70	125.73	126.18
7749	NYSE	KMB	Fri, Mar 3, 2023	127.13	127.13	125.81	126.49
7748	NYSE	KMB	Thu, Mar 2, 2023	124.87	126.91	124.48	126.67
7747	NYSE	KMB	Wed, Mar 1, 2023	124.72	125.19	123.70	124.72
7746	NYSE	KMB	Tue, Feb 28, 2023	125.72	125.78	124.69	125.05
7745	NYSE	KMB	Mon, Feb 27, 2023	126.68	127.22	125.81	126.25
7744	NYSE	KMB	Fri, Feb 24, 2023	126.35	126.90	125.70	126.20
7743	NYSE	KMB	Thu, Feb 23, 2023	128.27	128.96	126.86	127.22
7742	NYSE	KMB	Wed, Feb 22, 2023	129.41	130.21	128.35	128.53
7741	NYSE	KMB	Tue, Feb 21, 2023	126.86	129.97	126.42	129.23
7740	NYSE	KMB	Fri, Feb 17, 2023	126.44	127.38	125.91	127.23
7739	NYSE	KMB	Thu, Feb 16, 2023	126.18	126.91	125.21	126.47
7738	NYSE	KMB	Wed, Feb 15, 2023	128.21	128.36	126.73	127.77
7737	NYSE	KMB	Tue, Feb 14, 2023	130.36	130.72	128.18	128.58
7736	NYSE	KMB	Mon, Feb 13, 2023	129.33	130.28	129.25	130.10
7735	NYSE	KMB	Fri, Feb 10, 2023	128.31	129.50	128.10	128.93
7734	NYSE	KMB	Thu, Feb 9, 2023	130.23	130.92	128.21	128.25
7733	NYSE	KMB	Wed, Feb 8, 2023	129.78	130.50	129.61	130.00
7732	NYSE	KMB	Tue, Feb 7, 2023	129.08	130.56	128.45	130.27
7731	NYSE	KMB	Mon, Feb 6, 2023	131.25	131.60	129.89	130.39
7730	NYSE	KMB	Fri, Feb 3, 2023	130.45	131.37	128.85	131.26
7729	NYSE	KMB	Thu, Feb 2, 2023	128.66	130.90	127.97	130.18
7728	NYSE	KMB	Wed, Feb 1, 2023	129.32	130.93	128.61	130.01
7727	NYSE	KMB	Tue, Jan 31, 2023	129.40	130.09	128.52	130.01
7726	NYSE	KMB	Mon, Jan 30, 2023	129.20	130.11	128.56	128.99
7725	NYSE	KMB	Fri, Jan 27, 2023	129.42	129.78	127.96	128.92
7724	NYSE	KMB	Thu, Jan 26, 2023	131.14	131.30	128.56	130.27
7723	NYSE	KMB	Wed, Jan 25, 2023	129.58	132.81	129.03	132.06
7722	NYSE	KMB	Tue, Jan 24, 2023	133.80	134.73	132.13	134.63
7721	NYSE	KMB	Mon, Jan 23, 2023	135.08	135.37	133.84	134.23
7720	NYSE	KMB	Fri, Jan 20, 2023	132.28	135.42	131.55	135.13
7719	NYSE	KMB	Thu, Jan 19, 2023	132.03	133.36	131.44	132.16
7718	NYSE	KMB	Wed, Jan 18, 2023	136.16	136.40	132.72	132.84
7717	NYSE	KMB	Tue, Jan 17, 2023	137.57	138.32	136.43	136.86
7716	NYSE	KMB	Fri, Jan 13, 2023	135.70	137.08	135.70	136.83
7715	NYSE	KMB	Thu, Jan 12, 2023	136.34	136.85	135.35	136.24
7714	NYSE	KMB	Wed, Jan 11, 2023	136.84	137.46	135.39	136.31
7713	NYSE	KMB	Tue, Jan 10, 2023	137.06	137.24	135.30	135.86
7712	NYSE	KMB	Mon, Jan 9, 2023	138.22	139.20	136.98	137.02
7711	NYSE	KMB	Fri, Jan 6, 2023	137.00	138.67	136.68	138.45
7710	NYSE	KMB	Thu, Jan 5, 2023	136.53	136.94	135.32	135.54
7709	NYSE	KMB	Wed, Jan 4, 2023	136.80	137.53	135.97	136.81
7708	NYSE	KMB	Tue, Jan 3, 2023	136.06	137.15	134.83	137.11
7707	NYSE	KMB	Fri, Dec 30, 2022	137.26	137.26	134.84	135.75
7706	NYSE	KMB	Thu, Dec 29, 2022	136.92	137.72	136.66	137.24
7705	NYSE	KMB	Wed, Dec 28, 2022	138.75	138.89	136.26	136.52
7704	NYSE	KMB	Tue, Dec 27, 2022	137.63	138.68	137.01	138.38
7703	NYSE	KMB	Fri, Dec 23, 2022	137.42	138.00	136.80	137.15
7702	NYSE	KMB	Thu, Dec 22, 2022	136.70	137.51	135.82	137.44
7701	NYSE	KMB	Wed, Dec 21, 2022	135.78	137.05	135.55	136.96
7700	NYSE	KMB	Tue, Dec 20, 2022	135.57	135.87	134.13	135.38
7699	NYSE	KMB	Mon, Dec 19, 2022	135.31	136.91	134.50	135.66
7698	NYSE	KMB	Fri, Dec 16, 2022	136.18	136.85	134.21	135.32
7697	NYSE	KMB	Thu, Dec 15, 2022	138.03	138.44	135.51	136.42
7696	NYSE	KMB	Wed, Dec 14, 2022	138.77	140.41	137.81	139.10
7695	NYSE	KMB	Tue, Dec 13, 2022	139.20	139.73	137.54	138.71
7694	NYSE	KMB	Mon, Dec 12, 2022	136.52	138.02	134.68	137.96
7693	NYSE	KMB	Fri, Dec 9, 2022	136.54	137.30	135.87	136.20
7692	NYSE	KMB	Thu, Dec 8, 2022	135.24	136.79	135.00	136.76
7691	NYSE	KMB	Wed, Dec 7, 2022	136.73	137.83	136.28	135.54
7690	NYSE	KMB	Tue, Dec 6, 2022	135.80	137.15	135.15	136.01
7689	NYSE	KMB	Mon, Dec 5, 2022	136.20	137.49	135.72	137.17
7688	NYSE	KMB	Fri, Dec 2, 2022	136.14	138.16	135.66	137.93
7687	NYSE	KMB	Thu, Dec 1, 2022	136.00	137.40	135.82	136.60
7686	NYSE	KMB	Wed, Nov 30, 2022	132.85	135.66	132.50	135.63
7685	NYSE	KMB	Tue, Nov 29, 2022	132.63	133.20	131.55	133.16
7684	NYSE	KMB	Mon, Nov 28, 2022	134.91	135.02	133.31	133.31
7683	NYSE	KMB	Fri, Nov 25, 2022	134.22	135.03	134.00	135.03
7682	NYSE	KMB	Wed, Nov 23, 2022	135.26	135.50	133.90	134.00
7681	NYSE	KMB	Tue, Nov 22, 2022	134.00	135.21	133.53	134.98
7680	NYSE	KMB	Mon, Nov 21, 2022	132.00	133.68	131.60	133.49
7679	NYSE	KMB	Fri, Nov 18, 2022	130.42	131.67	130.06	131.40
7678	NYSE	KMB	Thu, Nov 17, 2022	128.34	128.95	127.70	128.87
7677	NYSE	KMB	Wed, Nov 16, 2022	128.38	129.93	128.38	129.01
7676	NYSE	KMB	Tue, Nov 15, 2022	128.70	129.47	126.96	128.14
7675	NYSE	KMB	Mon, Nov 14, 2022	127.61	130.40	127.28	127.56
7674	NYSE	KMB	Fri, Nov 11, 2022	127.82	128.02	124.22	127.45
7673	NYSE	KMB	Thu, Nov 10, 2022	126.06	128.04	125.38	127.78
7672	NYSE	KMB	Wed, Nov 9, 2022	124.63	125.21	123.69	123.83
7671	NYSE	KMB	Tue, Nov 8, 2022	124.73	125.37	123.71	124.58
7670	NYSE	KMB	Mon, Nov 7, 2022	123.31	124.57	123.10	124.32
7669	NYSE	KMB	Fri, Nov 4, 2022	122.97	123.78	121.48	122.52
7668	NYSE	KMB	Thu, Nov 3, 2022	121.27	122.23	120.76	122.02
7667	NYSE	KMB	Wed, Nov 2, 2022	124.00	125.16	122.06	122.27
7666	NYSE	KMB	Tue, Nov 1, 2022	124.46	125.89	123.63	124.35
7665	NYSE	KMB	Mon, Oct 31, 2022	124.22	124.95	123.87	124.46
7664	NYSE	KMB	Fri, Oct 28, 2022	121.47	124.50	121.47	124.28
7663	NYSE	KMB	Thu, Oct 27, 2022	120.80	122.61	120.71	121.30
7662	NYSE	KMB	Wed, Oct 26, 2022	119.57	120.96	118.49	120.21
7661	NYSE	KMB	Tue, Oct 25, 2022	115.01	119.49	114.38	119.49
7660	NYSE	KMB	Mon, Oct 24, 2022	114.69	116.16	114.00	115.86
7659	NYSE	KMB	Fri, Oct 21, 2022	112.61	114.17	111.85	113.96
7658	NYSE	KMB	Thu, Oct 20, 2022	114.71	115.03	112.13	112.32
7657	NYSE	KMB	Wed, Oct 19, 2022	115.83	116.46	114.28	114.94
7656	NYSE	KMB	Tue, Oct 18, 2022	115.17	116.36	114.82	115.48
7655	NYSE	KMB	Mon, Oct 17, 2022	113.89	115.21	113.79	114.18
7654	NYSE	KMB	Fri, Oct 14, 2022	115.00	115.14	113.15	113.21
7653	NYSE	KMB	Thu, Oct 13, 2022	111.65	115.04	111.43	114.58
7652	NYSE	KMB	Wed, Oct 12, 2022	112.60	113.97	112.08	112.86
7651	NYSE	KMB	Tue, Oct 11, 2022	110.63	112.08	110.35	111.37
7650	NYSE	KMB	Mon, Oct 10, 2022	109.65	110.49	108.74	110.16
7649	NYSE	KMB	Fri, Oct 7, 2022	112.35	112.75	109.51	109.59
7648	NYSE	KMB	Thu, Oct 6, 2022	114.62	114.62	111.98	112.19
7647	NYSE	KMB	Wed, Oct 5, 2022	115.85	115.89	114.31	114.58
7646	NYSE	KMB	Tue, Oct 4, 2022	114.52	116.75	114.08	116.23
7645	NYSE	KMB	Mon, Oct 3, 2022	113.00	114.43	111.90	114.08
7644	NYSE	KMB	Fri, Sep 30, 2022	115.48	115.96	112.38	112.54
7643	NYSE	KMB	Thu, Sep 29, 2022	116.68	117.11	114.87	114.98
7642	NYSE	KMB	Wed, Sep 28, 2022	118.12	118.12	116.68	117.18
7641	NYSE	KMB	Tue, Sep 27, 2022	119.17	120.07	117.08	117.19
7640	NYSE	KMB	Mon, Sep 26, 2022	120.48	120.77	118.03	118.78
7639	NYSE	KMB	Fri, Sep 23, 2022	120.45	120.83	119.08	120.29
7638	NYSE	KMB	Thu, Sep 22, 2022	120.30	121.55	119.93	120.71
7637	NYSE	KMB	Wed, Sep 21, 2022	121.52	122.86	120.73	120.73
7636	NYSE	KMB	Tue, Sep 20, 2022	122.31	122.31	120.72	121.56
7635	NYSE	KMB	Mon, Sep 19, 2022	121.77	122.84	121.65	122.82
7634	NYSE	KMB	Fri, Sep 16, 2022	121.71	122.32	121.40	122.02
7633	NYSE	KMB	Thu, Sep 15, 2022	122.37	122.43	121.02	121.42
7632	NYSE	KMB	Wed, Sep 14, 2022	123.62	123.92	121.02	121.81
7631	NYSE	KMB	Tue, Sep 13, 2022	126.33	126.79	123.52	123.76
7630	NYSE	KMB	Mon, Sep 12, 2022	126.84	127.78	126.54	126.91
7629	NYSE	KMB	Fri, Sep 9, 2022	125.75	128.09	125.16	126.84
7628	NYSE	KMB	Thu, Sep 8, 2022	125.70	126.28	123.84	125.50
7627	NYSE	KMB	Wed, Sep 7, 2022	126.42	127.82	125.99	126.28
7626	NYSE	KMB	Tue, Sep 6, 2022	125.97	127.14	124.93	125.71
7625	NYSE	KMB	Fri, Sep 2, 2022	128.83	129.76	126.22	126.48
7624	NYSE	KMB	Thu, Sep 1, 2022	127.50	129.02	126.48	128.52
7623	NYSE	KMB	Wed, Aug 31, 2022	129.22	129.68	127.40	127.52
7622	NYSE	KMB	Tue, Aug 30, 2022	130.13	130.13	128.50	128.83
7621	NYSE	KMB	Mon, Aug 29, 2022	129.25	130.62	128.49	129.58
7620	NYSE	KMB	Fri, Aug 26, 2022	132.91	133.08	129.35	129.52
7619	NYSE	KMB	Thu, Aug 25, 2022	133.22	133.27	131.91	132.89
7618	NYSE	KMB	Wed, Aug 24, 2022	134.15	134.49	133.36	133.69
7617	NYSE	KMB	Tue, Aug 23, 2022	135.50	135.60	134.14	134.24
7616	NYSE	KMB	Mon, Aug 22, 2022	136.96	137.02	135.59	136.21
7615	NYSE	KMB	Fri, Aug 19, 2022	137.04	137.78	136.63	136.95
7614	NYSE	KMB	Thu, Aug 18, 2022	136.39	137.16	135.74	137.10
7613	NYSE	KMB	Wed, Aug 17, 2022	137.10	137.32	136.67	136.83
7612	NYSE	KMB	Tue, Aug 16, 2022	136.34	137.87	136.31	137.39
7611	NYSE	KMB	Mon, Aug 15, 2022	136.12	137.19	135.73	136.45
7610	NYSE	KMB	Fri, Aug 12, 2022	135.00	135.58	134.38	135.48
7609	NYSE	KMB	Thu, Aug 11, 2022	135.94	136.57	134.34	134.63
7608	NYSE	KMB	Wed, Aug 10, 2022	135.05	135.74	134.68	135.66
7607	NYSE	KMB	Tue, Aug 9, 2022	134.50	135.25	133.92	134.42
7606	NYSE	KMB	Mon, Aug 8, 2022	133.76	135.06	133.57	134.29
7605	NYSE	KMB	Fri, Aug 5, 2022	132.75	133.49	131.93	133.38
7604	NYSE	KMB	Thu, Aug 4, 2022	134.48	134.87	131.91	132.76
7603	NYSE	KMB	Wed, Aug 3, 2022	132.51	135.08	132.08	134.75
7602	NYSE	KMB	Tue, Aug 2, 2022	136.00	136.23	132.47	133.00
7601	NYSE	KMB	Mon, Aug 1, 2022	132.26	136.20	132.26	135.37
7600	NYSE	KMB	Fri, Jul 29, 2022	132.38	132.38	130.56	131.79
7599	NYSE	KMB	Thu, Jul 28, 2022	132.10	133.92	131.54	133.26
7598	NYSE	KMB	Wed, Jul 27, 2022	134.24	134.24	130.97	132.05
7597	NYSE	KMB	Tue, Jul 26, 2022	129.95	133.99	129.84	133.97
7596	NYSE	KMB	Mon, Jul 25, 2022	132.18	133.74	131.94	133.42
7595	NYSE	KMB	Fri, Jul 22, 2022	130.68	132.70	130.40	132.40
7594	NYSE	KMB	Thu, Jul 21, 2022	130.24	130.80	129.43	130.55
7593	NYSE	KMB	Wed, Jul 20, 2022	132.56	132.56	130.31	131.35
7592	NYSE	KMB	Tue, Jul 19, 2022	132.90	132.90	131.39	132.24
7591	NYSE	KMB	Mon, Jul 18, 2022	134.06	134.28	131.93	132.07
7590	NYSE	KMB	Fri, Jul 15, 2022	135.80	135.81	134.06	134.68
7589	NYSE	KMB	Thu, Jul 14, 2022	134.00	135.38	133.61	135.13
7588	NYSE	KMB	Wed, Jul 13, 2022	134.88	136.97	134.53	136.05
7587	NYSE	KMB	Tue, Jul 12, 2022	135.25	137.11	134.76	135.28
7586	NYSE	KMB	Mon, Jul 11, 2022	134.59	135.57	134.27	134.72
7585	NYSE	KMB	Fri, Jul 8, 2022	135.14	135.93	134.09	134.20
7584	NYSE	KMB	Thu, Jul 7, 2022	136.01	136.27	134.40	135.70
7583	NYSE	KMB	Wed, Jul 6, 2022	137.07	138.21	136.75	136.98
7582	NYSE	KMB	Tue, Jul 5, 2022	136.19	137.38	134.80	136.09
7581	NYSE	KMB	Fri, Jul 1, 2022	135.63	137.05	135.16	136.76
7580	NYSE	KMB	Thu, Jun 30, 2022	133.49	136.00	133.09	135.15
7579	NYSE	KMB	Wed, Jun 29, 2022	133.07	134.43	132.80	134.25
7578	NYSE	KMB	Tue, Jun 28, 2022	133.38	133.89	132.27	132.54
7577	NYSE	KMB	Mon, Jun 27, 2022	134.10	134.96	133.00	133.59
7576	NYSE	KMB	Fri, Jun 24, 2022	132.22	134.79	132.11	134.46
7575	NYSE	KMB	Thu, Jun 23, 2022	128.35	132.22	128.16	132.08
7574	NYSE	KMB	Wed, Jun 22, 2022	125.28	127.94	124.61	127.57
7573	NYSE	KMB	Tue, Jun 21, 2022	124.14	125.64	122.46	125.08
7572	NYSE	KMB	Fri, Jun 17, 2022	120.01	122.03	119.88	121.79
7571	NYSE	KMB	Thu, Jun 16, 2022	121.37	123.46	120.63	121.65
7570	NYSE	KMB	Wed, Jun 15, 2022	123.91	124.50	120.93	122.41
7569	NYSE	KMB	Tue, Jun 14, 2022	126.85	127.43	122.84	123.31
7568	NYSE	KMB	Mon, Jun 13, 2022	126.29	128.20	126.27	126.91
7567	NYSE	KMB	Fri, Jun 10, 2022	126.46	128.87	125.43	127.76
7566	NYSE	KMB	Thu, Jun 9, 2022	130.02	130.65	127.12	127.46
7565	NYSE	KMB	Wed, Jun 8, 2022	131.71	131.79	130.46	129.65
7564	NYSE	KMB	Tue, Jun 7, 2022	130.41	132.27	130.10	132.10
7563	NYSE	KMB	Mon, Jun 6, 2022	131.59	133.04	131.37	131.88
7562	NYSE	KMB	Fri, Jun 3, 2022	131.43	132.56	130.89	131.44
7561	NYSE	KMB	Thu, Jun 2, 2022	131.50	132.02	127.96	131.79
7560	NYSE	KMB	Wed, Jun 1, 2022	133.42	134.22	130.67	131.40
7559	NYSE	KMB	Tue, May 31, 2022	132.00	133.63	130.80	133.02
7558	NYSE	KMB	Fri, May 27, 2022	132.96	133.47	132.01	133.43
7557	NYSE	KMB	Thu, May 26, 2022	132.47	134.01	132.16	132.41
7556	NYSE	KMB	Wed, May 25, 2022	132.13	132.13	130.38	131.37
7555	NYSE	KMB	Tue, May 24, 2022	129.47	132.35	129.06	132.15
7554	NYSE	KMB	Mon, May 23, 2022	128.89	130.06	127.44	129.41
7553	NYSE	KMB	Fri, May 20, 2022	129.08	129.40	125.46	128.34
7552	NYSE	KMB	Thu, May 19, 2022	131.10	132.07	127.14	129.05
7551	NYSE	KMB	Wed, May 18, 2022	137.93	137.94	132.11	132.51
7550	NYSE	KMB	Tue, May 17, 2022	138.60	139.34	136.61	138.66
7549	NYSE	KMB	Mon, May 16, 2022	138.78	139.45	137.47	138.93
7548	NYSE	KMB	Fri, May 13, 2022	140.17	140.17	137.51	139.16
7547	NYSE	KMB	Thu, May 12, 2022	138.92	140.61	138.05	139.61
7546	NYSE	KMB	Wed, May 11, 2022	139.19	140.72	138.21	138.91
7545	NYSE	KMB	Tue, May 10, 2022	140.41	141.14	138.03	138.95
7544	NYSE	KMB	Mon, May 9, 2022	137.60	142.23	137.00	140.34
7543	NYSE	KMB	Fri, May 6, 2022	136.89	137.81	135.58	137.60
7542	NYSE	KMB	Thu, May 5, 2022	138.67	138.67	135.58	136.68
7541	NYSE	KMB	Wed, May 4, 2022	136.41	139.70	136.03	139.14
7540	NYSE	KMB	Tue, May 3, 2022	136.56	138.72	136.04	137.30
7539	NYSE	KMB	Mon, May 2, 2022	139.74	139.82	134.46	136.02
7538	NYSE	KMB	Fri, Apr 29, 2022	140.89	141.71	138.66	138.83
7537	NYSE	KMB	Thu, Apr 28, 2022	140.67	142.39	139.28	141.99
7536	NYSE	KMB	Wed, Apr 27, 2022	139.18	141.60	138.52	140.48
7535	NYSE	KMB	Tue, Apr 26, 2022	143.81	144.39	139.14	139.18
7534	NYSE	KMB	Mon, Apr 25, 2022	138.65	144.53	138.32	143.48
7533	NYSE	KMB	Fri, Apr 22, 2022	138.72	141.40	137.20	138.51
7532	NYSE	KMB	Thu, Apr 21, 2022	127.83	129.61	127.54	128.10
7531	NYSE	KMB	Wed, Apr 20, 2022	127.00	128.24	127.00	127.60
7530	NYSE	KMB	Tue, Apr 19, 2022	124.71	127.02	123.85	126.87
7529	NYSE	KMB	Mon, Apr 18, 2022	126.44	126.76	124.68	124.96
7528	NYSE	KMB	Thu, Apr 14, 2022	127.14	127.35	126.04	126.42
7527	NYSE	KMB	Wed, Apr 13, 2022	125.87	126.52	125.53	126.39
7526	NYSE	KMB	Tue, Apr 12, 2022	126.24	126.93	125.18	125.94
7525	NYSE	KMB	Mon, Apr 11, 2022	126.55	127.19	125.20	126.53
7524	NYSE	KMB	Fri, Apr 8, 2022	127.24	127.69	125.82	126.08
7523	NYSE	KMB	Thu, Apr 7, 2022	126.30	127.30	125.12	126.69
7522	NYSE	KMB	Wed, Apr 6, 2022	124.75	126.00	124.39	125.97
7521	NYSE	KMB	Tue, Apr 5, 2022	124.62	126.21	124.48	125.13
7520	NYSE	KMB	Mon, Apr 4, 2022	124.16	125.06	122.65	125.02
7519	NYSE	KMB	Fri, Apr 1, 2022	123.45	125.08	122.40	125.03
7518	NYSE	KMB	Thu, Mar 31, 2022	123.51	124.42	122.31	123.16
7517	NYSE	KMB	Wed, Mar 30, 2022	123.00	124.19	122.95	123.85
7516	NYSE	KMB	Tue, Mar 29, 2022	122.68	124.78	122.68	124.06
7515	NYSE	KMB	Mon, Mar 28, 2022	120.85	122.46	120.71	122.43
7514	NYSE	KMB	Fri, Mar 25, 2022	120.83	121.29	119.41	120.28
7513	NYSE	KMB	Thu, Mar 24, 2022	120.55	121.10	119.94	120.09
7512	NYSE	KMB	Wed, Mar 23, 2022	123.20	123.24	120.26	120.61
7511	NYSE	KMB	Tue, Mar 22, 2022	121.52	122.80	120.65	122.39
7510	NYSE	KMB	Mon, Mar 21, 2022	121.31	122.43	120.07	120.73
7509	NYSE	KMB	Fri, Mar 18, 2022	121.41	121.93	120.09	120.85
7508	NYSE	KMB	Thu, Mar 17, 2022	121.55	121.88	120.31	121.34
7507	NYSE	KMB	Wed, Mar 16, 2022	121.66	121.90	119.57	121.42
7506	NYSE	KMB	Tue, Mar 15, 2022	119.80	121.49	119.70	121.05
7505	NYSE	KMB	Mon, Mar 14, 2022	117.79	121.23	117.32	119.12
7504	NYSE	KMB	Fri, Mar 11, 2022	119.29	120.71	117.42	117.53
7503	NYSE	KMB	Thu, Mar 10, 2022	123.00	123.33	118.56	119.79
7502	NYSE	KMB	Wed, Mar 9, 2022	125.44	125.65	122.87	123.56
7501	NYSE	KMB	Tue, Mar 8, 2022	127.01	127.64	123.12	123.19
7500	NYSE	KMB	Mon, Mar 7, 2022	128.59	129.09	126.36	127.94
7499	NYSE	KMB	Fri, Mar 4, 2022	128.30	129.52	127.73	129.13
7498	NYSE	KMB	Thu, Mar 3, 2022	128.86	130.49	128.41	129.55
7497	NYSE	KMB	Wed, Mar 2, 2022	128.68	130.13	128.06	128.66
7496	NYSE	KMB	Tue, Mar 1, 2022	129.71	130.50	127.54	128.67
7495	NYSE	KMB	Mon, Feb 28, 2022	130.51	130.53	128.80	130.15
7494	NYSE	KMB	Fri, Feb 25, 2022	129.32	132.28	129.05	131.81
7493	NYSE	KMB	Thu, Feb 24, 2022	131.34	131.74	126.97	128.57
7492	NYSE	KMB	Wed, Feb 23, 2022	133.43	133.47	131.74	131.94
7491	NYSE	KMB	Tue, Feb 22, 2022	133.37	133.45	131.89	132.85
7490	NYSE	KMB	Fri, Feb 18, 2022	131.89	133.28	131.70	133.15
7489	NYSE	KMB	Thu, Feb 17, 2022	130.91	132.09	130.24	131.63
7488	NYSE	KMB	Wed, Feb 16, 2022	131.34	132.19	129.54	131.02
7487	NYSE	KMB	Tue, Feb 15, 2022	132.69	133.27	130.89	131.50
7486	NYSE	KMB	Mon, Feb 14, 2022	132.33	132.79	129.85	132.37
7485	NYSE	KMB	Fri, Feb 11, 2022	131.55	132.79	131.02	132.33
7484	NYSE	KMB	Thu, Feb 10, 2022	131.15	131.56	130.18	130.95
7483	NYSE	KMB	Wed, Feb 9, 2022	133.79	134.07	131.88	131.89
7482	NYSE	KMB	Tue, Feb 8, 2022	133.39	134.30	132.65	133.23
7481	NYSE	KMB	Mon, Feb 7, 2022	133.54	134.06	131.89	133.27
7480	NYSE	KMB	Fri, Feb 4, 2022	135.64	135.83	132.59	132.66
7479	NYSE	KMB	Thu, Feb 3, 2022	135.86	137.57	135.25	136.48
7478	NYSE	KMB	Wed, Feb 2, 2022	135.44	137.05	135.32	135.62
7477	NYSE	KMB	Tue, Feb 1, 2022	137.93	138.38	135.49	137.26
7476	NYSE	KMB	Mon, Jan 31, 2022	137.82	138.28	136.77	137.65
7475	NYSE	KMB	Fri, Jan 28, 2022	136.98	139.05	135.64	138.92
7474	NYSE	KMB	Thu, Jan 27, 2022	134.95	138.94	134.92	137.48
7473	NYSE	KMB	Wed, Jan 26, 2022	130.45	135.77	130.25	134.84
7472	NYSE	KMB	Tue, Jan 25, 2022	141.68	141.68	138.11	139.63
7471	NYSE	KMB	Mon, Jan 24, 2022	143.81	144.57	138.79	141.80
7470	NYSE	KMB	Fri, Jan 21, 2022	143.11	144.47	142.51	143.32
7469	NYSE	KMB	Thu, Jan 20, 2022	142.20	143.13	141.37	141.57
7468	NYSE	KMB	Wed, Jan 19, 2022	141.08	143.69	140.79	142.68
7467	NYSE	KMB	Tue, Jan 18, 2022	142.49	142.52	140.08	140.88
7466	NYSE	KMB	Fri, Jan 14, 2022	143.00	143.73	141.85	143.20
7465	NYSE	KMB	Thu, Jan 13, 2022	142.95	143.49	141.74	142.89
7464	NYSE	KMB	Wed, Jan 12, 2022	142.06	143.88	141.82	143.09
7463	NYSE	KMB	Tue, Jan 11, 2022	143.34	144.15	141.17	143.14
7462	NYSE	KMB	Mon, Jan 10, 2022	143.55	145.79	143.55	144.59
7461	NYSE	KMB	Fri, Jan 7, 2022	143.44	144.32	142.30	143.74
7460	NYSE	KMB	Thu, Jan 6, 2022	143.77	145.28	142.97	143.12
7459	NYSE	KMB	Wed, Jan 5, 2022	143.03	145.32	143.03	144.06
7458	NYSE	KMB	Tue, Jan 4, 2022	142.27	144.91	142.11	143.20
7457	NYSE	KMB	Mon, Jan 3, 2022	141.88	142.85	139.61	142.43
7456	NYSE	KMB	Fri, Dec 31, 2021	141.73	143.28	141.66	142.92
7455	NYSE	KMB	Thu, Dec 30, 2021	141.69	141.95	141.04	141.52
7454	NYSE	KMB	Wed, Dec 29, 2021	140.37	141.66	139.88	141.07
7453	NYSE	KMB	Tue, Dec 28, 2021	139.93	140.58	139.26	139.80
7452	NYSE	KMB	Mon, Dec 27, 2021	139.44	139.81	138.45	139.80
7451	NYSE	KMB	Thu, Dec 23, 2021	139.22	139.64	138.34	138.89
7450	NYSE	KMB	Wed, Dec 22, 2021	139.76	140.14	138.36	139.22
7449	NYSE	KMB	Tue, Dec 21, 2021	141.17	141.30	138.46	139.29
7448	NYSE	KMB	Mon, Dec 20, 2021	138.66	141.58	138.40	141.30
7447	NYSE	KMB	Fri, Dec 17, 2021	141.28	142.55	139.18	139.37
7446	NYSE	KMB	Thu, Dec 16, 2021	138.48	141.88	138.14	141.82
7445	NYSE	KMB	Wed, Dec 15, 2021	138.23	139.37	137.76	138.30
7444	NYSE	KMB	Tue, Dec 14, 2021	139.47	139.61	137.35	138.09
7443	NYSE	KMB	Mon, Dec 13, 2021	136.01	139.72	135.64	139.28
7442	NYSE	KMB	Fri, Dec 10, 2021	136.50	136.65	135.84	136.07
7441	NYSE	KMB	Thu, Dec 9, 2021	135.37	136.60	135.15	135.61
7440	NYSE	KMB	Wed, Dec 8, 2021	136.97	137.76	135.50	135.75
7439	NYSE	KMB	Tue, Dec 7, 2021	136.02	137.75	135.97	136.88
7438	NYSE	KMB	Mon, Dec 6, 2021	136.04	138.40	135.95	136.42
7437	NYSE	KMB	Fri, Dec 3, 2021	133.76	135.69	133.31	135.39
7436	NYSE	KMB	Thu, Dec 2, 2021	132.14	133.85	132.14	132.79
7435	NYSE	KMB	Wed, Dec 1, 2021	131.05	133.82	130.75	131.76
7434	NYSE	KMB	Tue, Nov 30, 2021	134.46	134.71	130.18	130.31
7433	NYSE	KMB	Mon, Nov 29, 2021	135.42	136.46	135.01	135.04
7432	NYSE	KMB	Fri, Nov 26, 2021	135.65	137.45	134.97	135.27
7431	NYSE	KMB	Wed, Nov 24, 2021	135.55	136.00	134.27	135.23
7430	NYSE	KMB	Tue, Nov 23, 2021	135.44	136.59	135.04	135.79
7429	NYSE	KMB	Mon, Nov 22, 2021	134.50	136.77	134.08	135.44
7428	NYSE	KMB	Fri, Nov 19, 2021	134.26	135.51	133.80	134.44
7427	NYSE	KMB	Thu, Nov 18, 2021	134.10	134.19	132.42	133.05
7426	NYSE	KMB	Wed, Nov 17, 2021	133.70	134.74	132.75	134.41
7425	NYSE	KMB	Tue, Nov 16, 2021	134.92	136.15	133.77	133.84
7424	NYSE	KMB	Mon, Nov 15, 2021	133.89	134.80	133.62	134.78
7423	NYSE	KMB	Fri, Nov 12, 2021	134.65	134.94	133.83	133.91
7422	NYSE	KMB	Thu, Nov 11, 2021	134.43	134.62	133.34	134.02
7421	NYSE	KMB	Wed, Nov 10, 2021	133.23	135.17	132.66	134.71
7420	NYSE	KMB	Tue, Nov 9, 2021	132.65	133.50	132.03	132.46
7419	NYSE	KMB	Mon, Nov 8, 2021	132.20	132.85	130.96	132.54
7418	NYSE	KMB	Fri, Nov 5, 2021	132.33	132.70	131.57	132.23
7417	NYSE	KMB	Thu, Nov 4, 2021	131.45	132.17	130.82	131.25
7416	NYSE	KMB	Wed, Nov 3, 2021	131.45	132.25	130.78	132.11
7415	NYSE	KMB	Tue, Nov 2, 2021	130.71	132.14	129.91	131.57
7414	NYSE	KMB	Mon, Nov 1, 2021	129.60	130.74	129.52	130.28
7413	NYSE	KMB	Fri, Oct 29, 2021	129.89	130.45	129.06	129.49
7412	NYSE	KMB	Thu, Oct 28, 2021	129.26	130.63	128.90	130.06
7411	NYSE	KMB	Wed, Oct 27, 2021	133.61	133.88	128.98	129.26
7410	NYSE	KMB	Tue, Oct 26, 2021	129.07	133.99	128.70	133.27
7409	NYSE	KMB	Mon, Oct 25, 2021	128.18	130.57	125.27	130.11
7408	NYSE	KMB	Fri, Oct 22, 2021	131.22	133.06	131.22	133.04
7407	NYSE	KMB	Thu, Oct 21, 2021	132.15	132.45	131.11	131.28
7406	NYSE	KMB	Wed, Oct 20, 2021	129.77	132.56	129.77	131.63
7405	NYSE	KMB	Tue, Oct 19, 2021	130.36	130.66	128.15	129.77
7404	NYSE	KMB	Mon, Oct 18, 2021	133.06	133.27	131.51	131.53
7403	NYSE	KMB	Fri, Oct 15, 2021	133.33	134.09	132.64	133.33
7402	NYSE	KMB	Thu, Oct 14, 2021	132.78	133.67	132.50	133.30
7401	NYSE	KMB	Wed, Oct 13, 2021	132.56	133.16	131.45	132.55
7400	NYSE	KMB	Tue, Oct 12, 2021	132.08	133.63	132.08	132.58
7399	NYSE	KMB	Mon, Oct 11, 2021	132.99	133.11	132.37	132.55
7398	NYSE	KMB	Fri, Oct 8, 2021	133.98	134.00	132.00	132.87
7397	NYSE	KMB	Thu, Oct 7, 2021	133.70	134.72	133.39	133.70
7396	NYSE	KMB	Wed, Oct 6, 2021	131.68	133.26	131.11	133.05
7395	NYSE	KMB	Tue, Oct 5, 2021	131.60	132.43	131.16	131.93
7394	NYSE	KMB	Mon, Oct 4, 2021	132.18	133.45	131.40	132.15
7393	NYSE	KMB	Fri, Oct 1, 2021	132.59	132.99	131.16	132.18
7392	NYSE	KMB	Thu, Sep 30, 2021	136.18	136.32	132.34	132.44
7391	NYSE	KMB	Wed, Sep 29, 2021	133.51	136.45	133.34	135.78
7390	NYSE	KMB	Tue, Sep 28, 2021	132.15	134.01	132.04	133.50
7389	NYSE	KMB	Mon, Sep 27, 2021	132.86	133.58	132.26	132.43
7388	NYSE	KMB	Fri, Sep 24, 2021	133.77	134.14	132.84	132.99
7387	NYSE	KMB	Thu, Sep 23, 2021	133.06	134.11	132.86	133.58
7386	NYSE	KMB	Wed, Sep 22, 2021	135.17	135.33	133.25	133.44
7385	NYSE	KMB	Tue, Sep 21, 2021	134.62	136.00	133.86	134.50
7384	NYSE	KMB	Mon, Sep 20, 2021	135.03	135.75	133.44	134.51
7383	NYSE	KMB	Fri, Sep 17, 2021	135.97	137.29	135.15	135.18
7382	NYSE	KMB	Thu, Sep 16, 2021	136.73	137.47	135.48	135.94
7381	NYSE	KMB	Wed, Sep 15, 2021	138.06	138.37	136.77	137.02
7380	NYSE	KMB	Tue, Sep 14, 2021	138.46	139.20	137.63	138.12
7379	NYSE	KMB	Mon, Sep 13, 2021	137.33	139.34	137.20	138.18
7378	NYSE	KMB	Fri, Sep 10, 2021	137.54	137.89	136.01	137.05
7377	NYSE	KMB	Thu, Sep 9, 2021	139.77	140.20	137.41	137.80
7376	NYSE	KMB	Wed, Sep 8, 2021	139.45	141.83	139.40	140.35
7375	NYSE	KMB	Tue, Sep 7, 2021	140.34	140.63	138.77	139.86
7374	NYSE	KMB	Fri, Sep 3, 2021	140.36	141.14	140.10	140.75
7373	NYSE	KMB	Thu, Sep 2, 2021	140.00	140.82	139.78	140.45
7372	NYSE	KMB	Wed, Sep 1, 2021	137.81	140.06	137.78	139.68
7371	NYSE	KMB	Tue, Aug 31, 2021	136.99	137.90	136.34	137.81
7370	NYSE	KMB	Mon, Aug 30, 2021	136.30	136.96	136.09	136.74
7369	NYSE	KMB	Fri, Aug 27, 2021	137.31	137.31	135.76	136.35
7368	NYSE	KMB	Thu, Aug 26, 2021	135.80	136.66	135.28	136.33
7367	NYSE	KMB	Wed, Aug 25, 2021	135.26	136.19	134.80	135.72
7366	NYSE	KMB	Tue, Aug 24, 2021	137.16	137.45	135.78	135.80
7365	NYSE	KMB	Mon, Aug 23, 2021	138.15	138.35	137.27	137.48
7364	NYSE	KMB	Fri, Aug 20, 2021	138.90	139.65	138.18	138.23
7363	NYSE	KMB	Thu, Aug 19, 2021	136.82	139.52	136.75	138.91
7362	NYSE	KMB	Wed, Aug 18, 2021	138.90	138.90	136.52	136.62
7361	NYSE	KMB	Tue, Aug 17, 2021	138.34	139.74	137.91	139.22
7360	NYSE	KMB	Mon, Aug 16, 2021	136.50	139.23	136.19	138.57
7359	NYSE	KMB	Fri, Aug 13, 2021	134.82	136.87	134.40	136.48
7358	NYSE	KMB	Thu, Aug 12, 2021	134.64	134.64	133.74	134.28
7357	NYSE	KMB	Wed, Aug 11, 2021	134.26	134.62	133.70	134.19
7356	NYSE	KMB	Tue, Aug 10, 2021	133.88	134.20	133.13	133.89
7355	NYSE	KMB	Mon, Aug 9, 2021	133.53	134.30	133.26	134.25
7354	NYSE	KMB	Fri, Aug 6, 2021	133.78	133.94	132.65	133.25
7353	NYSE	KMB	Thu, Aug 5, 2021	134.28	134.44	132.31	133.41
7352	NYSE	KMB	Wed, Aug 4, 2021	135.59	135.93	133.25	133.70
7351	NYSE	KMB	Tue, Aug 3, 2021	133.66	135.99	133.52	135.64
7350	NYSE	KMB	Mon, Aug 2, 2021	135.69	135.87	134.45	134.67
7349	NYSE	KMB	Fri, Jul 30, 2021	136.31	136.68	135.44	135.72
7348	NYSE	KMB	Thu, Jul 29, 2021	135.35	136.57	134.75	136.18
7347	NYSE	KMB	Wed, Jul 28, 2021	136.02	136.25	134.12	134.89
7346	NYSE	KMB	Tue, Jul 27, 2021	134.43	136.70	133.66	136.25
7345	NYSE	KMB	Mon, Jul 26, 2021	134.41	136.64	134.00	135.10
7344	NYSE	KMB	Fri, Jul 23, 2021	130.45	136.15	129.64	135.66
7343	NYSE	KMB	Thu, Jul 22, 2021	134.46	136.54	134.35	134.95
7342	NYSE	KMB	Wed, Jul 21, 2021	137.69	137.73	135.20	135.44
7341	NYSE	KMB	Tue, Jul 20, 2021	139.29	140.80	137.54	137.73
7340	NYSE	KMB	Mon, Jul 19, 2021	138.71	140.40	137.23	139.04
7339	NYSE	KMB	Fri, Jul 16, 2021	136.78	138.74	136.26	138.52
7338	NYSE	KMB	Thu, Jul 15, 2021	135.01	136.21	134.22	136.14
7337	NYSE	KMB	Wed, Jul 14, 2021	134.50	135.57	133.70	135.24
7336	NYSE	KMB	Tue, Jul 13, 2021	134.91	135.64	133.87	134.34
7335	NYSE	KMB	Mon, Jul 12, 2021	134.50	135.68	134.30	134.70
7334	NYSE	KMB	Fri, Jul 9, 2021	135.54	135.92	135.00	135.02
7333	NYSE	KMB	Thu, Jul 8, 2021	135.23	136.66	134.62	135.30
7332	NYSE	KMB	Wed, Jul 7, 2021	134.80	136.17	134.55	135.72
7331	NYSE	KMB	Tue, Jul 6, 2021	134.69	135.13	133.57	134.64
7330	NYSE	KMB	Fri, Jul 2, 2021	133.57	135.01	133.41	134.35
7329	NYSE	KMB	Thu, Jul 1, 2021	133.95	134.33	133.18	133.52
7328	NYSE	KMB	Wed, Jun 30, 2021	132.64	134.03	132.64	133.78
7327	NYSE	KMB	Tue, Jun 29, 2021	132.28	133.14	132.00	132.54
7326	NYSE	KMB	Mon, Jun 28, 2021	132.83	133.71	131.60	131.97
7325	NYSE	KMB	Fri, Jun 25, 2021	131.25	133.23	130.91	133.07
7324	NYSE	KMB	Thu, Jun 24, 2021	130.26	131.16	130.20	131.07
7323	NYSE	KMB	Wed, Jun 23, 2021	130.22	130.88	130.00	130.30
7322	NYSE	KMB	Tue, Jun 22, 2021	129.59	130.40	129.08	130.13
7321	NYSE	KMB	Mon, Jun 21, 2021	129.14	129.64	128.90	129.46
7320	NYSE	KMB	Fri, Jun 18, 2021	129.56	129.74	128.55	128.69
7319	NYSE	KMB	Thu, Jun 17, 2021	128.80	130.45	128.50	130.08
7318	NYSE	KMB	Wed, Jun 16, 2021	129.60	130.15	128.61	128.89
7317	NYSE	KMB	Tue, Jun 15, 2021	129.86	130.00	129.12	129.22
7316	NYSE	KMB	Mon, Jun 14, 2021	130.00	130.20	128.73	129.52
7315	NYSE	KMB	Fri, Jun 11, 2021	129.93	129.93	128.88	129.74
7314	NYSE	KMB	Thu, Jun 10, 2021	129.57	130.65	129.41	129.65
7313	NYSE	KMB	Wed, Jun 9, 2021	129.72	131.43	129.13	129.30
7312	NYSE	KMB	Tue, Jun 8, 2021	131.21	131.42	129.57	129.72
7311	NYSE	KMB	Mon, Jun 7, 2021	130.66	131.24	129.74	131.08
7310	NYSE	KMB	Fri, Jun 4, 2021	129.92	130.91	129.47	130.57
7309	NYSE	KMB	Thu, Jun 3, 2021	130.27	130.89	128.72	129.60
7308	NYSE	KMB	Wed, Jun 2, 2021	130.28	131.02	130.04	129.60
7307	NYSE	KMB	Tue, Jun 1, 2021	131.50	131.84	129.58	130.01
7306	NYSE	KMB	Fri, May 28, 2021	131.71	132.18	130.52	130.63
7305	NYSE	KMB	Thu, May 27, 2021	130.68	133.00	130.27	132.86
7304	NYSE	KMB	Wed, May 26, 2021	132.14	132.23	130.74	131.03
7303	NYSE	KMB	Tue, May 25, 2021	132.12	132.32	130.70	132.10
7302	NYSE	KMB	Mon, May 24, 2021	132.24	132.95	131.76	132.12
7301	NYSE	KMB	Fri, May 21, 2021	132.82	133.72	132.22	132.35
7300	NYSE	KMB	Thu, May 20, 2021	132.46	133.82	132.22	132.68
7299	NYSE	KMB	Wed, May 19, 2021	132.69	132.74	131.25	132.58
7298	NYSE	KMB	Tue, May 18, 2021	132.90	133.45	131.72	132.94
7297	NYSE	KMB	Mon, May 17, 2021	134.01	135.31	133.55	133.63
7296	NYSE	KMB	Fri, May 14, 2021	134.57	135.85	134.12	134.18
7295	NYSE	KMB	Thu, May 13, 2021	132.97	134.71	132.43	133.75
7294	NYSE	KMB	Wed, May 12, 2021	134.23	134.69	132.93	132.98
7293	NYSE	KMB	Tue, May 11, 2021	137.20	137.90	133.86	134.21
7292	NYSE	KMB	Mon, May 10, 2021	136.07	137.77	135.98	136.90
7291	NYSE	KMB	Fri, May 7, 2021	135.66	136.24	135.10	135.50
7290	NYSE	KMB	Thu, May 6, 2021	135.94	137.56	135.27	136.13
7289	NYSE	KMB	Wed, May 5, 2021	134.51	136.03	133.94	135.57
7288	NYSE	KMB	Tue, May 4, 2021	135.30	135.97	134.28	134.72
7287	NYSE	KMB	Mon, May 3, 2021	133.30	135.80	133.00	134.74
7286	NYSE	KMB	Fri, Apr 30, 2021	132.59	133.83	132.15	133.32
7285	NYSE	KMB	Thu, Apr 29, 2021	130.06	132.78	130.00	132.63
7284	NYSE	KMB	Wed, Apr 28, 2021	129.83	130.45	128.64	129.64
7283	NYSE	KMB	Tue, Apr 27, 2021	130.09	130.17	129.03	129.45
7282	NYSE	KMB	Mon, Apr 26, 2021	131.79	132.00	129.25	130.52
7281	NYSE	KMB	Fri, Apr 23, 2021	134.49	135.43	131.52	132.11
7280	NYSE	KMB	Thu, Apr 22, 2021	140.62	142.08	140.00	140.33
7279	NYSE	KMB	Wed, Apr 21, 2021	142.92	143.37	140.92	141.47
7278	NYSE	KMB	Tue, Apr 20, 2021	139.00	142.88	138.64	142.39
7277	NYSE	KMB	Mon, Apr 19, 2021	138.71	139.81	137.73	138.93
7276	NYSE	KMB	Fri, Apr 16, 2021	139.66	139.80	138.17	139.22
7275	NYSE	KMB	Thu, Apr 15, 2021	136.90	139.18	136.57	138.93
7274	NYSE	KMB	Wed, Apr 14, 2021	136.87	136.96	135.10	136.27
7273	NYSE	KMB	Tue, Apr 13, 2021	137.44	137.78	136.63	137.21
7272	NYSE	KMB	Mon, Apr 12, 2021	136.97	138.01	136.58	137.23
7271	NYSE	KMB	Fri, Apr 9, 2021	137.20	138.24	135.76	136.69
7270	NYSE	KMB	Thu, Apr 8, 2021	136.99	137.62	136.32	137.55
7269	NYSE	KMB	Wed, Apr 7, 2021	138.49	139.06	136.37	136.94
7268	NYSE	KMB	Tue, Apr 6, 2021	137.64	138.30	137.07	138.05
7267	NYSE	KMB	Mon, Apr 5, 2021	137.72	139.56	136.96	138.43
7266	NYSE	KMB	Thu, Apr 1, 2021	137.94	138.25	134.80	136.98
7265	NYSE	KMB	Wed, Mar 31, 2021	139.60	142.21	138.56	139.05
7264	NYSE	KMB	Tue, Mar 30, 2021	138.16	139.45	137.74	138.31
7263	NYSE	KMB	Mon, Mar 29, 2021	136.81	139.79	136.48	138.91
7262	NYSE	KMB	Fri, Mar 26, 2021	135.40	137.18	134.74	137.13
7261	NYSE	KMB	Thu, Mar 25, 2021	136.50	137.14	135.01	135.67
7260	NYSE	KMB	Wed, Mar 24, 2021	134.32	135.87	133.84	135.68
7259	NYSE	KMB	Tue, Mar 23, 2021	133.31	135.79	132.33	135.28
7258	NYSE	KMB	Mon, Mar 22, 2021	130.11	133.11	130.11	133.03
7257	NYSE	KMB	Fri, Mar 19, 2021	131.37	133.08	130.00	130.32
7256	NYSE	KMB	Thu, Mar 18, 2021	132.51	133.31	130.47	132.40
7255	NYSE	KMB	Wed, Mar 17, 2021	135.15	135.43	132.47	132.55
7254	NYSE	KMB	Tue, Mar 16, 2021	134.43	134.91	133.57	134.43
7253	NYSE	KMB	Mon, Mar 15, 2021	133.99	135.12	133.06	134.25
7252	NYSE	KMB	Fri, Mar 12, 2021	133.91	134.66	133.10	133.47
7251	NYSE	KMB	Thu, Mar 11, 2021	133.43	133.92	132.53	132.55
7250	NYSE	KMB	Wed, Mar 10, 2021	133.13	135.44	131.23	134.44
7249	NYSE	KMB	Tue, Mar 9, 2021	132.88	133.93	132.20	132.33
7248	NYSE	KMB	Mon, Mar 8, 2021	131.54	134.68	130.55	133.15
7247	NYSE	KMB	Fri, Mar 5, 2021	129.00	132.78	128.54	131.59
7246	NYSE	KMB	Thu, Mar 4, 2021	129.58	131.34	128.38	128.68
7245	NYSE	KMB	Wed, Mar 3, 2021	129.34	131.56	128.81	129.39
7244	NYSE	KMB	Tue, Mar 2, 2021	128.23	129.93	128.02	129.13
7243	NYSE	KMB	Mon, Mar 1, 2021	129.22	130.41	128.14	128.39
7242	NYSE	KMB	Fri, Feb 26, 2021	131.00	131.30	128.20	128.33
7241	NYSE	KMB	Thu, Feb 25, 2021	130.81	132.53	130.35	130.56
7240	NYSE	KMB	Wed, Feb 24, 2021	131.26	131.90	130.67	130.81
7239	NYSE	KMB	Tue, Feb 23, 2021	132.21	133.55	130.81	131.99
7238	NYSE	KMB	Mon, Feb 22, 2021	130.00	131.26	129.87	131.06
7237	NYSE	KMB	Fri, Feb 19, 2021	131.87	132.28	130.35	130.63
7236	NYSE	KMB	Thu, Feb 18, 2021	130.41	132.54	130.19	132.19
7235	NYSE	KMB	Wed, Feb 17, 2021	129.51	131.27	128.80	130.77
7234	NYSE	KMB	Tue, Feb 16, 2021	131.63	132.70	128.73	130.24
7233	NYSE	KMB	Fri, Feb 12, 2021	132.04	132.50	131.30	132.13
7232	NYSE	KMB	Thu, Feb 11, 2021	133.05	133.13	131.75	132.09
7231	NYSE	KMB	Wed, Feb 10, 2021	133.00	133.98	132.39	132.80
7230	NYSE	KMB	Tue, Feb 9, 2021	132.52	132.83	131.21	132.43
7229	NYSE	KMB	Mon, Feb 8, 2021	132.19	132.67	131.17	132.19
7228	NYSE	KMB	Fri, Feb 5, 2021	131.69	132.37	131.20	132.17
7227	NYSE	KMB	Thu, Feb 4, 2021	131.97	132.29	130.73	131.50
7226	NYSE	KMB	Wed, Feb 3, 2021	131.80	132.44	130.26	132.39
7225	NYSE	KMB	Tue, Feb 2, 2021	133.24	133.49	130.85	132.35
7224	NYSE	KMB	Mon, Feb 1, 2021	132.30	134.03	132.26	133.24
7223	NYSE	KMB	Fri, Jan 29, 2021	134.68	136.36	131.99	132.10
7222	NYSE	KMB	Thu, Jan 28, 2021	138.34	139.05	134.82	135.16
7221	NYSE	KMB	Wed, Jan 27, 2021	137.43	140.77	137.13	138.65
7220	NYSE	KMB	Tue, Jan 26, 2021	136.00	137.36	133.03	137.13
7219	NYSE	KMB	Mon, Jan 25, 2021	133.60	140.98	133.25	136.51
7218	NYSE	KMB	Fri, Jan 22, 2021	131.82	132.91	130.68	132.21
7217	NYSE	KMB	Thu, Jan 21, 2021	130.80	131.62	130.55	131.01
7216	NYSE	KMB	Wed, Jan 20, 2021	131.04	131.76	130.11	131.39
7215	NYSE	KMB	Tue, Jan 19, 2021	132.20	132.72	130.80	131.65
7214	NYSE	KMB	Fri, Jan 15, 2021	131.68	131.88	130.02	131.29
7213	NYSE	KMB	Thu, Jan 14, 2021	131.95	132.27	131.01	131.57
7212	NYSE	KMB	Wed, Jan 13, 2021	130.41	132.17	130.17	131.67
7211	NYSE	KMB	Tue, Jan 12, 2021	131.26	131.82	129.32	130.32
7210	NYSE	KMB	Mon, Jan 11, 2021	132.09	133.09	131.22	131.45
7209	NYSE	KMB	Fri, Jan 8, 2021	131.50	132.18	130.34	131.76
7208	NYSE	KMB	Thu, Jan 7, 2021	132.36	132.60	130.22	131.60
7207	NYSE	KMB	Wed, Jan 6, 2021	133.70	134.60	132.47	132.84
7206	NYSE	KMB	Tue, Jan 5, 2021	133.69	133.74	131.42	133.54
7205	NYSE	KMB	Mon, Jan 4, 2021	134.35	134.90	132.49	133.40
7204	NYSE	KMB	Thu, Dec 31, 2020	133.56	134.91	133.15	134.83
7203	NYSE	KMB	Wed, Dec 30, 2020	133.88	133.94	132.91	133.13
7202	NYSE	KMB	Tue, Dec 29, 2020	134.18	135.61	133.76	134.13
7201	NYSE	KMB	Mon, Dec 28, 2020	134.27	134.78	133.42	133.95
7200	NYSE	KMB	Thu, Dec 24, 2020	133.57	134.35	133.05	133.89
7199	NYSE	KMB	Wed, Dec 23, 2020	133.04	134.41	132.68	133.50
7198	NYSE	KMB	Tue, Dec 22, 2020	134.10	134.40	132.08	132.67
7197	NYSE	KMB	Mon, Dec 21, 2020	134.50	134.81	132.24	134.24
7196	NYSE	KMB	Fri, Dec 18, 2020	136.30	136.50	134.60	135.08
7195	NYSE	KMB	Thu, Dec 17, 2020	136.40	138.09	135.40	136.32
7194	NYSE	KMB	Wed, Dec 16, 2020	136.16	137.27	135.41	136.01
7193	NYSE	KMB	Tue, Dec 15, 2020	136.34	136.71	135.36	135.82
7192	NYSE	KMB	Mon, Dec 14, 2020	136.75	137.90	135.94	136.00
7191	NYSE	KMB	Fri, Dec 11, 2020	133.67	136.72	133.66	136.00
7190	NYSE	KMB	Thu, Dec 10, 2020	135.84	136.30	133.95	134.06
7189	NYSE	KMB	Wed, Dec 9, 2020	136.50	136.71	135.20	135.76
7188	NYSE	KMB	Tue, Dec 8, 2020	135.95	137.56	135.17	136.57
7187	NYSE	KMB	Mon, Dec 7, 2020	137.00	137.58	136.08	136.92
7186	NYSE	KMB	Fri, Dec 4, 2020	137.76	138.06	136.08	137.40
7185	NYSE	KMB	Thu, Dec 3, 2020	136.64	137.95	136.45	137.82
7184	NYSE	KMB	Wed, Dec 2, 2020	141.05	141.37	137.82	137.27
7183	NYSE	KMB	Tue, Dec 1, 2020	139.50	141.42	138.46	141.28
7182	NYSE	KMB	Mon, Nov 30, 2020	141.49	142.47	139.09	139.31
7181	NYSE	KMB	Fri, Nov 27, 2020	140.79	142.98	140.75	141.37
7180	NYSE	KMB	Wed, Nov 25, 2020	140.16	141.68	140.13	140.70
7179	NYSE	KMB	Tue, Nov 24, 2020	139.79	141.47	139.05	139.20
7178	NYSE	KMB	Mon, Nov 23, 2020	139.78	140.00	138.28	139.22
7177	NYSE	KMB	Fri, Nov 20, 2020	141.62	142.35	139.30	139.76
7176	NYSE	KMB	Thu, Nov 19, 2020	142.31	143.78	140.61	141.74
7175	NYSE	KMB	Wed, Nov 18, 2020	144.00	144.39	141.03	141.06
7174	NYSE	KMB	Tue, Nov 17, 2020	140.65	144.44	140.65	143.83
7173	NYSE	KMB	Mon, Nov 16, 2020	139.17	142.47	138.66	142.09
7172	NYSE	KMB	Fri, Nov 13, 2020	138.28	140.35	137.93	140.34
7171	NYSE	KMB	Thu, Nov 12, 2020	138.02	138.84	136.55	138.13
7170	NYSE	KMB	Wed, Nov 11, 2020	137.28	137.91	135.61	137.78
7169	NYSE	KMB	Tue, Nov 10, 2020	132.40	137.06	131.14	136.55
7168	NYSE	KMB	Mon, Nov 9, 2020	135.16	136.50	132.36	132.66
7167	NYSE	KMB	Fri, Nov 6, 2020	134.40	136.95	134.35	136.18
7166	NYSE	KMB	Thu, Nov 5, 2020	136.59	136.73	134.20	134.32
7165	NYSE	KMB	Wed, Nov 4, 2020	136.17	137.75	134.89	135.12
7164	NYSE	KMB	Tue, Nov 3, 2020	135.06	137.11	134.60	135.35
7163	NYSE	KMB	Mon, Nov 2, 2020	134.27	136.34	133.70	134.35
7162	NYSE	KMB	Fri, Oct 30, 2020	133.35	134.56	131.05	132.59
7161	NYSE	KMB	Thu, Oct 29, 2020	132.39	134.14	130.55	132.83
7160	NYSE	KMB	Wed, Oct 28, 2020	133.05	134.08	131.13	132.99
7159	NYSE	KMB	Tue, Oct 27, 2020	136.60	137.83	134.76	134.76
7158	NYSE	KMB	Mon, Oct 26, 2020	136.02	137.40	134.57	135.69
7157	NYSE	KMB	Fri, Oct 23, 2020	138.56	139.26	136.71	136.88
7156	NYSE	KMB	Thu, Oct 22, 2020	140.75	142.43	136.04	138.09
7155	NYSE	KMB	Wed, Oct 21, 2020	147.80	149.52	147.09	148.38
7154	NYSE	KMB	Tue, Oct 20, 2020	152.29	152.74	148.01	148.52
7153	NYSE	KMB	Mon, Oct 19, 2020	153.33	154.15	150.42	150.81
7152	NYSE	KMB	Fri, Oct 16, 2020	154.05	154.19	152.68	153.33
7151	NYSE	KMB	Thu, Oct 15, 2020	152.90	155.00	152.25	154.32
7150	NYSE	KMB	Wed, Oct 14, 2020	153.72	155.26	151.26	152.64
7149	NYSE	KMB	Tue, Oct 13, 2020	154.03	155.45	153.30	154.22
7148	NYSE	KMB	Mon, Oct 12, 2020	153.07	154.33	152.53	153.39
7147	NYSE	KMB	Fri, Oct 9, 2020	150.60	152.75	150.50	152.49
7146	NYSE	KMB	Thu, Oct 8, 2020	151.20	151.20	149.77	150.31
7145	NYSE	KMB	Wed, Oct 7, 2020	150.48	151.69	149.57	150.85
7144	NYSE	KMB	Tue, Oct 6, 2020	149.53	151.46	149.22	150.00
7143	NYSE	KMB	Mon, Oct 5, 2020	147.34	149.62	147.34	149.53
7142	NYSE	KMB	Fri, Oct 2, 2020	146.62	148.51	145.83	147.43
7141	NYSE	KMB	Thu, Oct 1, 2020	148.08	148.65	146.50	147.63
7140	NYSE	KMB	Wed, Sep 30, 2020	146.94	148.32	146.68	147.66
7139	NYSE	KMB	Tue, Sep 29, 2020	147.60	147.94	146.02	146.34
7138	NYSE	KMB	Mon, Sep 28, 2020	146.97	148.43	146.30	147.56
7137	NYSE	KMB	Fri, Sep 25, 2020	146.01	146.86	145.40	146.42
7136	NYSE	KMB	Thu, Sep 24, 2020	144.72	147.17	144.54	146.48
7135	NYSE	KMB	Wed, Sep 23, 2020	147.12	147.28	144.62	144.82
7134	NYSE	KMB	Tue, Sep 22, 2020	145.56	147.88	145.55	146.96
7133	NYSE	KMB	Mon, Sep 21, 2020	145.85	146.81	144.36	145.87
7132	NYSE	KMB	Fri, Sep 18, 2020	146.04	147.34	144.68	145.97
7131	NYSE	KMB	Thu, Sep 17, 2020	146.77	147.82	145.39	146.62
7130	NYSE	KMB	Wed, Sep 16, 2020	146.76	148.92	146.58	147.75
7129	NYSE	KMB	Tue, Sep 15, 2020	148.50	149.55	146.39	146.48
7128	NYSE	KMB	Mon, Sep 14, 2020	149.26	149.66	148.15	148.50
7127	NYSE	KMB	Fri, Sep 11, 2020	148.60	149.04	147.25	148.50
7126	NYSE	KMB	Thu, Sep 10, 2020	151.10	151.61	148.03	148.15
7125	NYSE	KMB	Wed, Sep 9, 2020	150.82	153.07	150.54	151.45
7124	NYSE	KMB	Tue, Sep 8, 2020	152.30	153.00	148.33	148.97
7123	NYSE	KMB	Fri, Sep 4, 2020	152.34	154.28	150.09	152.23
7122	NYSE	KMB	Thu, Sep 3, 2020	155.73	156.43	151.00	152.25
7121	NYSE	KMB	Wed, Sep 2, 2020	154.05	157.35	154.05	155.44
7120	NYSE	KMB	Tue, Sep 1, 2020	157.39	157.70	153.93	154.26
7119	NYSE	KMB	Mon, Aug 31, 2020	156.42	157.91	156.41	157.76
7118	NYSE	KMB	Fri, Aug 28, 2020	156.12	156.58	154.65	156.50
7117	NYSE	KMB	Thu, Aug 27, 2020	156.57	157.59	156.14	156.20
7116	NYSE	KMB	Wed, Aug 26, 2020	155.84	156.76	155.48	156.00
7115	NYSE	KMB	Tue, Aug 25, 2020	157.68	157.68	155.79	156.05
7114	NYSE	KMB	Mon, Aug 24, 2020	157.33	158.10	156.82	157.42
7113	NYSE	KMB	Fri, Aug 21, 2020	157.38	157.62	156.14	157.30
7112	NYSE	KMB	Thu, Aug 20, 2020	157.00	157.91	156.35	157.57
7111	NYSE	KMB	Wed, Aug 19, 2020	157.95	158.43	157.03	157.35
7110	NYSE	KMB	Tue, Aug 18, 2020	157.71	158.50	156.17	157.62
7109	NYSE	KMB	Mon, Aug 17, 2020	157.95	158.88	157.56	157.81
7108	NYSE	KMB	Fri, Aug 14, 2020	158.43	158.71	157.74	158.23
7107	NYSE	KMB	Thu, Aug 13, 2020	158.72	159.14	157.82	158.46
7106	NYSE	KMB	Wed, Aug 12, 2020	156.59	160.16	156.15	158.84
7105	NYSE	KMB	Tue, Aug 11, 2020	157.88	158.38	155.17	155.79
7104	NYSE	KMB	Mon, Aug 10, 2020	157.61	158.93	157.17	158.09
7103	NYSE	KMB	Fri, Aug 7, 2020	156.50	158.31	156.45	157.26
7102	NYSE	KMB	Thu, Aug 6, 2020	155.67	156.88	155.22	156.47
7101	NYSE	KMB	Wed, Aug 5, 2020	155.73	156.58	155.14	155.84
7100	NYSE	KMB	Tue, Aug 4, 2020	152.00	156.31	151.44	156.30
7099	NYSE	KMB	Mon, Aug 3, 2020	151.59	152.48	151.07	151.60
7098	NYSE	KMB	Fri, Jul 31, 2020	151.09	152.52	150.42	152.04
7097	NYSE	KMB	Thu, Jul 30, 2020	152.01	152.01	150.21	151.96
7096	NYSE	KMB	Wed, Jul 29, 2020	150.77	152.73	150.00	152.04
7095	NYSE	KMB	Tue, Jul 28, 2020	147.70	150.79	147.50	150.78
7094	NYSE	KMB	Mon, Jul 27, 2020	147.13	148.22	146.10	147.38
7093	NYSE	KMB	Fri, Jul 24, 2020	147.77	148.90	146.66	147.34
7092	NYSE	KMB	Thu, Jul 23, 2020	145.44	149.36	145.00	147.33
7091	NYSE	KMB	Wed, Jul 22, 2020	143.78	144.80	142.41	144.30
7090	NYSE	KMB	Tue, Jul 21, 2020	143.95	144.78	142.60	143.80
7089	NYSE	KMB	Mon, Jul 20, 2020	144.47	144.64	142.29	142.69
7088	NYSE	KMB	Fri, Jul 17, 2020	144.39	144.91	143.70	144.37
7087	NYSE	KMB	Thu, Jul 16, 2020	143.71	144.62	142.41	143.68
7086	NYSE	KMB	Wed, Jul 15, 2020	144.22	145.00	142.73	143.28
7085	NYSE	KMB	Tue, Jul 14, 2020	142.23	144.31	142.17	143.96
7084	NYSE	KMB	Mon, Jul 13, 2020	143.10	144.68	141.70	142.14
7083	NYSE	KMB	Fri, Jul 10, 2020	142.68	143.78	141.80	143.24
7082	NYSE	KMB	Thu, Jul 9, 2020	143.01	143.86	141.96	142.22
7081	NYSE	KMB	Wed, Jul 8, 2020	142.39	143.50	142.11	143.35
7080	NYSE	KMB	Tue, Jul 7, 2020	142.31	143.89	141.73	142.52
7079	NYSE	KMB	Mon, Jul 6, 2020	143.79	144.43	141.78	142.73
7078	NYSE	KMB	Thu, Jul 2, 2020	143.13	144.04	142.40	143.20
7077	NYSE	KMB	Wed, Jul 1, 2020	141.16	142.74	141.01	141.89
7076	NYSE	KMB	Tue, Jun 30, 2020	139.86	141.81	139.76	141.35
7075	NYSE	KMB	Mon, Jun 29, 2020	138.10	140.04	137.15	139.45
7074	NYSE	KMB	Fri, Jun 26, 2020	138.99	139.95	136.00	136.89
7073	NYSE	KMB	Thu, Jun 25, 2020	138.51	138.87	136.88	138.79
7072	NYSE	KMB	Wed, Jun 24, 2020	140.00	140.72	137.82	137.91
7071	NYSE	KMB	Tue, Jun 23, 2020	142.53	143.34	140.17	140.56
7070	NYSE	KMB	Mon, Jun 22, 2020	142.71	143.43	141.05	142.06
7069	NYSE	KMB	Fri, Jun 19, 2020	144.54	144.86	141.68	143.96
7068	NYSE	KMB	Thu, Jun 18, 2020	142.06	142.87	141.59	142.41
7067	NYSE	KMB	Wed, Jun 17, 2020	141.08	143.10	140.64	142.05
7066	NYSE	KMB	Tue, Jun 16, 2020	140.74	141.41	139.16	140.64
7065	NYSE	KMB	Mon, Jun 15, 2020	134.86	139.52	133.77	139.11
7064	NYSE	KMB	Fri, Jun 12, 2020	137.29	138.36	135.22	135.94
7063	NYSE	KMB	Thu, Jun 11, 2020	139.72	140.45	136.52	136.97
7062	NYSE	KMB	Wed, Jun 10, 2020	138.83	139.55	137.85	138.51
7061	NYSE	KMB	Tue, Jun 9, 2020	139.18	139.30	136.90	138.58
7060	NYSE	KMB	Mon, Jun 8, 2020	137.22	139.28	137.08	138.92
7059	NYSE	KMB	Fri, Jun 5, 2020	137.89	140.67	135.45	139.28
7058	NYSE	KMB	Thu, Jun 4, 2020	140.06	140.78	137.42	137.72
7057	NYSE	KMB	Wed, Jun 3, 2020	143.36	143.36	141.34	140.59
7056	NYSE	KMB	Tue, Jun 2, 2020	140.65	142.09	140.20	142.05
7055	NYSE	KMB	Mon, Jun 1, 2020	141.50	142.69	140.65	141.28
7054	NYSE	KMB	Fri, May 29, 2020	141.02	141.81	139.57	141.44
7053	NYSE	KMB	Thu, May 28, 2020	139.80	141.37	138.80	140.80
7052	NYSE	KMB	Wed, May 27, 2020	136.18	138.43	134.53	138.42
7051	NYSE	KMB	Tue, May 26, 2020	140.36	140.91	135.77	136.00
7050	NYSE	KMB	Fri, May 22, 2020	137.37	140.24	136.34	139.74
7049	NYSE	KMB	Thu, May 21, 2020	136.73	137.93	135.81	137.46
7048	NYSE	KMB	Wed, May 20, 2020	135.68	137.45	134.25	136.85
7047	NYSE	KMB	Tue, May 19, 2020	136.75	137.17	135.12	135.27
7046	NYSE	KMB	Mon, May 18, 2020	139.17	139.64	136.31	137.73
7045	NYSE	KMB	Fri, May 15, 2020	136.65	138.70	135.94	138.64
7044	NYSE	KMB	Thu, May 14, 2020	136.94	137.66	134.22	136.59
7043	NYSE	KMB	Wed, May 13, 2020	137.45	139.48	136.50	137.01
7042	NYSE	KMB	Tue, May 12, 2020	139.00	139.87	137.52	137.82
7041	NYSE	KMB	Mon, May 11, 2020	138.45	139.60	137.55	138.57
7040	NYSE	KMB	Fri, May 8, 2020	138.79	139.09	137.43	138.51
7039	NYSE	KMB	Thu, May 7, 2020	136.36	138.27	135.93	136.70
7038	NYSE	KMB	Wed, May 6, 2020	137.01	137.73	134.55	134.77
7037	NYSE	KMB	Tue, May 5, 2020	136.21	138.51	135.70	137.13
7036	NYSE	KMB	Mon, May 4, 2020	137.27	137.60	135.45	135.73
7035	NYSE	KMB	Fri, May 1, 2020	137.98	139.55	136.17	136.78
7034	NYSE	KMB	Thu, Apr 30, 2020	138.80	140.28	137.60	138.48
7033	NYSE	KMB	Wed, Apr 29, 2020	140.41	140.63	137.53	138.96
7032	NYSE	KMB	Tue, Apr 28, 2020	141.10	141.86	138.77	141.00
7031	NYSE	KMB	Mon, Apr 27, 2020	142.02	142.25	139.77	140.36
7030	NYSE	KMB	Fri, Apr 24, 2020	140.18	141.95	139.48	141.66
7029	NYSE	KMB	Thu, Apr 23, 2020	142.70	144.60	139.61	140.36
7028	NYSE	KMB	Wed, Apr 22, 2020	140.95	143.34	137.30	142.80
7027	NYSE	KMB	Tue, Apr 21, 2020	137.94	140.82	137.68	139.47
7026	NYSE	KMB	Mon, Apr 20, 2020	141.12	141.44	139.31	139.72
7025	NYSE	KMB	Fri, Apr 17, 2020	140.72	142.07	137.26	141.94
7024	NYSE	KMB	Thu, Apr 16, 2020	138.79	140.62	136.91	139.73
7023	NYSE	KMB	Wed, Apr 15, 2020	138.71	140.00	136.74	137.67
7022	NYSE	KMB	Tue, Apr 14, 2020	136.23	140.63	135.22	140.09
7021	NYSE	KMB	Mon, Apr 13, 2020	131.15	133.52	130.35	132.71
7020	NYSE	KMB	Thu, Apr 9, 2020	132.17	136.33	130.52	131.49
7019	NYSE	KMB	Wed, Apr 8, 2020	132.76	133.40	130.45	132.64
7018	NYSE	KMB	Tue, Apr 7, 2020	134.93	135.44	130.92	131.39
7017	NYSE	KMB	Mon, Apr 6, 2020	132.31	134.34	129.65	133.15
7016	NYSE	KMB	Fri, Apr 3, 2020	128.61	131.40	127.21	129.92
7015	NYSE	KMB	Thu, Apr 2, 2020	124.43	130.27	124.19	129.28
7014	NYSE	KMB	Wed, Apr 1, 2020	124.88	126.77	122.76	125.66
7013	NYSE	KMB	Tue, Mar 31, 2020	131.27	132.16	127.28	127.87
7012	NYSE	KMB	Mon, Mar 30, 2020	128.96	132.96	126.36	132.43
7011	NYSE	KMB	Fri, Mar 27, 2020	122.01	129.89	121.54	124.89
7010	NYSE	KMB	Thu, Mar 26, 2020	117.20	124.66	116.68	124.01
7009	NYSE	KMB	Wed, Mar 25, 2020	117.59	121.69	113.61	116.36
7008	NYSE	KMB	Tue, Mar 24, 2020	116.23	118.13	110.66	117.38
7007	NYSE	KMB	Mon, Mar 23, 2020	117.97	121.77	111.15	112.34
7006	NYSE	KMB	Fri, Mar 20, 2020	125.86	127.43	117.65	118.28
7005	NYSE	KMB	Thu, Mar 19, 2020	135.78	136.57	123.56	126.41
7004	NYSE	KMB	Wed, Mar 18, 2020	138.84	145.01	132.17	134.35
7003	NYSE	KMB	Tue, Mar 17, 2020	137.42	146.85	133.56	144.07
7002	NYSE	KMB	Mon, Mar 16, 2020	122.29	139.68	122.29	134.71
7001	NYSE	KMB	Fri, Mar 13, 2020	127.92	134.95	125.23	134.18
7000	NYSE	KMB	Thu, Mar 12, 2020	127.08	131.64	121.78	122.31
6999	NYSE	KMB	Wed, Mar 11, 2020	138.00	139.29	131.84	134.16
6998	NYSE	KMB	Tue, Mar 10, 2020	143.42	144.23	134.53	141.02
6997	NYSE	KMB	Mon, Mar 9, 2020	139.60	147.53	138.95	141.32
6996	NYSE	KMB	Fri, Mar 6, 2020	139.14	147.34	138.64	146.46
6995	NYSE	KMB	Thu, Mar 5, 2020	144.56	146.98	141.85	143.31
6994	NYSE	KMB	Wed, Mar 4, 2020	143.33	149.10	142.93	147.18
6993	NYSE	KMB	Tue, Mar 3, 2020	141.66	143.74	138.21	140.79
6992	NYSE	KMB	Mon, Mar 2, 2020	132.13	141.18	132.13	141.10
6991	NYSE	KMB	Fri, Feb 28, 2020	131.11	132.64	126.86	131.19
6990	NYSE	KMB	Thu, Feb 27, 2020	137.65	139.26	133.95	134.01
6989	NYSE	KMB	Wed, Feb 26, 2020	139.25	141.37	137.87	138.26
6988	NYSE	KMB	Tue, Feb 25, 2020	139.95	141.39	138.64	138.98
6987	NYSE	KMB	Mon, Feb 24, 2020	140.73	142.00	139.68	140.12
6986	NYSE	KMB	Fri, Feb 21, 2020	141.64	142.61	141.12	141.35
6985	NYSE	KMB	Thu, Feb 20, 2020	143.37	143.85	141.82	142.17
6984	NYSE	KMB	Wed, Feb 19, 2020	143.88	144.99	143.38	143.77
6983	NYSE	KMB	Tue, Feb 18, 2020	144.97	145.08	143.52	143.84
6982	NYSE	KMB	Fri, Feb 14, 2020	144.88	145.63	144.26	145.56
6981	NYSE	KMB	Thu, Feb 13, 2020	144.49	145.59	144.18	144.74
6980	NYSE	KMB	Wed, Feb 12, 2020	144.54	145.23	143.90	144.29
6979	NYSE	KMB	Tue, Feb 11, 2020	146.06	146.65	144.86	145.25
6978	NYSE	KMB	Mon, Feb 10, 2020	145.07	146.53	145.01	146.21
6977	NYSE	KMB	Fri, Feb 7, 2020	144.73	145.23	144.43	144.82
6976	NYSE	KMB	Thu, Feb 6, 2020	145.16	146.08	144.51	144.53
6975	NYSE	KMB	Wed, Feb 5, 2020	143.54	145.09	143.24	145.07
6974	NYSE	KMB	Tue, Feb 4, 2020	144.21	145.47	143.11	143.38
6973	NYSE	KMB	Mon, Feb 3, 2020	143.70	144.56	143.14	143.78
6972	NYSE	KMB	Fri, Jan 31, 2020	145.15	147.66	143.20	143.24
6971	NYSE	KMB	Thu, Jan 30, 2020	143.39	144.83	142.88	144.63
6970	NYSE	KMB	Wed, Jan 29, 2020	144.84	145.17	143.00	143.20
6969	NYSE	KMB	Tue, Jan 28, 2020	144.13	145.46	143.97	144.89
6968	NYSE	KMB	Mon, Jan 27, 2020	142.87	145.08	142.11	143.96
6967	NYSE	KMB	Fri, Jan 24, 2020	145.51	146.60	143.12	143.42
6966	NYSE	KMB	Thu, Jan 23, 2020	140.11	149.23	138.30	144.65
6965	NYSE	KMB	Wed, Jan 22, 2020	144.89	145.82	144.34	144.39
6964	NYSE	KMB	Tue, Jan 21, 2020	144.60	144.84	143.06	144.59
6963	NYSE	KMB	Fri, Jan 17, 2020	143.52	144.74	143.41	144.50
6962	NYSE	KMB	Thu, Jan 16, 2020	142.46	143.43	142.22	143.43
6961	NYSE	KMB	Wed, Jan 15, 2020	141.17	142.45	141.17	142.16
6960	NYSE	KMB	Tue, Jan 14, 2020	140.81	141.05	140.16	140.99
6959	NYSE	KMB	Mon, Jan 13, 2020	140.27	141.58	140.10	140.90
6958	NYSE	KMB	Fri, Jan 10, 2020	139.29	140.78	138.65	140.23
6957	NYSE	KMB	Thu, Jan 9, 2020	137.55	139.59	136.92	139.46
6956	NYSE	KMB	Wed, Jan 8, 2020	136.35	138.06	135.93	137.29
6955	NYSE	KMB	Tue, Jan 7, 2020	135.49	136.73	135.30	135.97
6954	NYSE	KMB	Mon, Jan 6, 2020	135.84	136.48	135.33	136.09
6953	NYSE	KMB	Fri, Jan 3, 2020	134.98	136.77	134.62	135.79
6952	NYSE	KMB	Thu, Jan 2, 2020	137.40	137.57	135.01	135.83
6951	NYSE	KMB	Tue, Dec 31, 2019	137.00	137.66	135.96	137.55
6950	NYSE	KMB	Mon, Dec 30, 2019	137.79	137.81	136.30	136.89
6949	NYSE	KMB	Fri, Dec 27, 2019	137.50	138.21	137.27	138.07
6948	NYSE	KMB	Thu, Dec 26, 2019	137.10	137.79	136.87	137.23
6947	NYSE	KMB	Tue, Dec 24, 2019	136.80	137.53	136.46	137.23
6946	NYSE	KMB	Mon, Dec 23, 2019	137.81	138.34	136.76	136.97
6945	NYSE	KMB	Fri, Dec 20, 2019	137.37	138.66	136.51	138.01
6944	NYSE	KMB	Thu, Dec 19, 2019	135.56	136.80	135.03	136.74
6943	NYSE	KMB	Wed, Dec 18, 2019	135.24	136.00	134.62	135.19
6942	NYSE	KMB	Tue, Dec 17, 2019	135.45	135.87	134.59	135.21
6941	NYSE	KMB	Mon, Dec 16, 2019	136.49	137.11	135.73	135.82
6940	NYSE	KMB	Fri, Dec 13, 2019	135.28	136.68	134.90	135.94
6939	NYSE	KMB	Thu, Dec 12, 2019	137.18	137.49	135.64	135.92
6938	NYSE	KMB	Wed, Dec 11, 2019	136.14	137.42	136.08	136.90
6937	NYSE	KMB	Tue, Dec 10, 2019	136.96	137.21	135.97	136.12
6936	NYSE	KMB	Mon, Dec 9, 2019	137.01	137.29	136.02	136.98
6935	NYSE	KMB	Fri, Dec 6, 2019	136.68	138.32	136.68	136.98
6934	NYSE	KMB	Thu, Dec 5, 2019	136.22	136.67	135.85	136.52
6933	NYSE	KMB	Wed, Dec 4, 2019	135.53	137.61	135.43	136.46
6932	NYSE	KMB	Tue, Dec 3, 2019	136.04	136.72	135.16	136.03
6931	NYSE	KMB	Mon, Dec 2, 2019	136.02	137.26	135.57	136.30
6930	NYSE	KMB	Fri, Nov 29, 2019	136.53	136.76	135.84	136.34
6929	NYSE	KMB	Wed, Nov 27, 2019	134.73	136.53	134.39	136.26
6928	NYSE	KMB	Tue, Nov 26, 2019	133.74	134.61	133.01	134.57
6927	NYSE	KMB	Mon, Nov 25, 2019	134.16	134.19	132.62	133.35
6926	NYSE	KMB	Fri, Nov 22, 2019	133.63	134.57	131.80	133.53
6925	NYSE	KMB	Thu, Nov 21, 2019	134.30	134.90	133.14	133.36
6924	NYSE	KMB	Wed, Nov 20, 2019	133.30	134.85	132.90	134.60
6923	NYSE	KMB	Tue, Nov 19, 2019	132.63	133.11	132.15	132.94
6922	NYSE	KMB	Mon, Nov 18, 2019	131.43	134.39	131.43	132.52
6921	NYSE	KMB	Fri, Nov 15, 2019	131.74	132.24	131.20	131.63
6920	NYSE	KMB	Thu, Nov 14, 2019	132.17	133.43	131.94	132.39
6919	NYSE	KMB	Wed, Nov 13, 2019	131.93	133.16	131.75	132.42
6918	NYSE	KMB	Tue, Nov 12, 2019	131.26	132.08	130.89	131.35
6917	NYSE	KMB	Mon, Nov 11, 2019	131.48	132.12	130.88	131.20
6916	NYSE	KMB	Fri, Nov 8, 2019	131.79	133.04	130.64	131.46
6915	NYSE	KMB	Thu, Nov 7, 2019	131.59	132.35	130.80	131.76
6914	NYSE	KMB	Wed, Nov 6, 2019	130.98	132.42	130.83	131.72
6913	NYSE	KMB	Tue, Nov 5, 2019	129.31	131.05	129.19	130.37
6912	NYSE	KMB	Mon, Nov 4, 2019	131.90	132.57	129.01	129.36
6911	NYSE	KMB	Fri, Nov 1, 2019	132.91	133.68	131.63	132.04
6910	NYSE	KMB	Thu, Oct 31, 2019	133.32	134.05	132.07	132.88
6909	NYSE	KMB	Wed, Oct 30, 2019	134.20	134.84	132.62	133.67
6908	NYSE	KMB	Tue, Oct 29, 2019	131.69	133.65	131.07	132.94
6907	NYSE	KMB	Mon, Oct 28, 2019	134.43	135.00	131.25	131.88
6906	NYSE	KMB	Fri, Oct 25, 2019	135.20	136.23	134.18	134.20
6905	NYSE	KMB	Thu, Oct 24, 2019	134.70	136.07	134.51	135.19
6904	NYSE	KMB	Wed, Oct 23, 2019	130.56	134.61	129.91	134.29
6903	NYSE	KMB	Tue, Oct 22, 2019	137.00	137.25	129.38	129.38
6902	NYSE	KMB	Mon, Oct 21, 2019	136.99	139.55	136.68	139.19
6901	NYSE	KMB	Fri, Oct 18, 2019	135.46	137.78	134.46	137.22
6900	NYSE	KMB	Thu, Oct 17, 2019	134.64	135.90	134.64	135.62
6899	NYSE	KMB	Wed, Oct 16, 2019	134.26	134.73	133.11	134.70
6898	NYSE	KMB	Tue, Oct 15, 2019	135.56	135.78	133.13	133.87
6897	NYSE	KMB	Mon, Oct 14, 2019	137.90	137.90	134.59	135.10
6896	NYSE	KMB	Fri, Oct 11, 2019	137.74	138.59	137.02	137.63
6895	NYSE	KMB	Thu, Oct 10, 2019	136.92	138.50	136.39	137.89
6894	NYSE	KMB	Wed, Oct 9, 2019	137.71	138.14	136.37	137.35
6893	NYSE	KMB	Tue, Oct 8, 2019	139.73	140.13	136.99	137.11
6892	NYSE	KMB	Mon, Oct 7, 2019	141.49	141.73	140.02	140.16
6891	NYSE	KMB	Fri, Oct 4, 2019	139.75	141.62	139.75	141.60
6890	NYSE	KMB	Thu, Oct 3, 2019	140.12	140.72	138.83	139.72
6889	NYSE	KMB	Wed, Oct 2, 2019	141.51	142.34	137.90	139.79
6888	NYSE	KMB	Tue, Oct 1, 2019	141.67	142.34	140.20	141.66
6887	NYSE	KMB	Mon, Sep 30, 2019	141.62	143.50	141.54	142.05
6886	NYSE	KMB	Fri, Sep 27, 2019	142.03	142.39	140.80	142.06
6885	NYSE	KMB	Thu, Sep 26, 2019	138.14	140.34	137.97	140.11
6884	NYSE	KMB	Wed, Sep 25, 2019	137.95	138.89	136.89	137.58
6883	NYSE	KMB	Tue, Sep 24, 2019	137.48	138.83	136.63	137.80
6882	NYSE	KMB	Mon, Sep 23, 2019	136.91	137.70	136.01	136.83
6881	NYSE	KMB	Fri, Sep 20, 2019	134.56	135.33	134.00	135.04
6880	NYSE	KMB	Thu, Sep 19, 2019	133.34	134.94	133.04	134.12
6879	NYSE	KMB	Wed, Sep 18, 2019	132.44	133.33	131.59	133.09
6878	NYSE	KMB	Tue, Sep 17, 2019	128.66	132.07	128.66	131.92
6877	NYSE	KMB	Mon, Sep 16, 2019	131.54	131.93	128.29	128.78
6876	NYSE	KMB	Fri, Sep 13, 2019	132.09	133.87	131.80	132.41
6875	NYSE	KMB	Thu, Sep 12, 2019	132.83	134.72	132.40	133.58
6874	NYSE	KMB	Wed, Sep 11, 2019	131.04	131.96	129.21	131.91
6873	NYSE	KMB	Tue, Sep 10, 2019	132.12	132.42	130.54	131.15
6872	NYSE	KMB	Mon, Sep 9, 2019	138.86	138.86	132.06	133.27
6871	NYSE	KMB	Fri, Sep 6, 2019	139.67	140.04	137.38	138.05
6870	NYSE	KMB	Thu, Sep 5, 2019	141.75	142.66	139.28	139.48
6869	NYSE	KMB	Wed, Sep 4, 2019	141.76	142.72	141.54	141.65
6868	NYSE	KMB	Tue, Sep 3, 2019	141.02	141.85	139.69	141.51
6867	NYSE	KMB	Fri, Aug 30, 2019	142.54	142.57	140.58	141.11
6866	NYSE	KMB	Thu, Aug 29, 2019	142.79	142.99	140.43	141.84
6865	NYSE	KMB	Wed, Aug 28, 2019	141.18	142.17	140.60	141.95
6864	NYSE	KMB	Tue, Aug 27, 2019	141.18	141.58	140.34	141.14
6863	NYSE	KMB	Mon, Aug 26, 2019	139.39	140.82	138.91	140.25
6862	NYSE	KMB	Fri, Aug 23, 2019	141.52	142.06	137.57	138.41
6861	NYSE	KMB	Thu, Aug 22, 2019	142.21	142.81	141.02	141.78
6860	NYSE	KMB	Wed, Aug 21, 2019	140.96	142.33	140.67	141.91
6859	NYSE	KMB	Tue, Aug 20, 2019	143.10	143.11	139.93	140.15
6858	NYSE	KMB	Mon, Aug 19, 2019	140.95	143.16	140.79	142.74
6857	NYSE	KMB	Fri, Aug 16, 2019	140.02	141.71	139.88	140.72
6856	NYSE	KMB	Thu, Aug 15, 2019	137.68	139.95	137.27	139.27
6855	NYSE	KMB	Wed, Aug 14, 2019	138.37	140.62	136.57	136.71
6854	NYSE	KMB	Tue, Aug 13, 2019	138.41	140.65	137.73	139.42
6853	NYSE	KMB	Mon, Aug 12, 2019	138.36	139.63	137.68	138.13
6852	NYSE	KMB	Fri, Aug 9, 2019	138.93	139.75	137.15	138.37
6851	NYSE	KMB	Thu, Aug 8, 2019	136.43	138.88	135.81	138.54
6850	NYSE	KMB	Wed, Aug 7, 2019	134.06	137.05	132.33	136.13
6849	NYSE	KMB	Tue, Aug 6, 2019	133.65	135.09	132.92	134.52
6848	NYSE	KMB	Mon, Aug 5, 2019	135.80	136.30	132.75	133.63
6847	NYSE	KMB	Fri, Aug 2, 2019	135.45	136.94	134.72	135.87
6846	NYSE	KMB	Thu, Aug 1, 2019	135.16	137.11	134.62	135.24
6845	NYSE	KMB	Wed, Jul 31, 2019	137.99	138.33	134.15	135.65
6844	NYSE	KMB	Tue, Jul 30, 2019	138.62	140.00	137.96	138.30
6843	NYSE	KMB	Mon, Jul 29, 2019	137.65	139.00	137.30	138.25
6842	NYSE	KMB	Fri, Jul 26, 2019	135.79	137.54	134.76	137.17
6841	NYSE	KMB	Thu, Jul 25, 2019	133.81	136.36	133.25	135.39
6840	NYSE	KMB	Wed, Jul 24, 2019	135.98	136.59	134.01	134.65
6839	NYSE	KMB	Tue, Jul 23, 2019	136.50	137.39	133.03	135.05
6838	NYSE	KMB	Mon, Jul 22, 2019	135.91	136.23	133.71	134.26
6837	NYSE	KMB	Fri, Jul 19, 2019	137.99	138.11	135.64	135.74
6836	NYSE	KMB	Thu, Jul 18, 2019	137.10	137.61	136.42	137.54
6835	NYSE	KMB	Wed, Jul 17, 2019	138.66	138.68	137.36	138.03
6834	NYSE	KMB	Tue, Jul 16, 2019	139.78	140.62	138.36	138.52
6833	NYSE	KMB	Mon, Jul 15, 2019	138.95	139.65	138.31	139.25
6832	NYSE	KMB	Fri, Jul 12, 2019	138.00	138.90	137.49	138.76
6831	NYSE	KMB	Thu, Jul 11, 2019	137.75	137.91	136.16	137.42
6830	NYSE	KMB	Wed, Jul 10, 2019	137.50	138.75	137.24	137.80
6829	NYSE	KMB	Tue, Jul 9, 2019	138.24	138.24	135.96	136.87
6828	NYSE	KMB	Mon, Jul 8, 2019	136.93	138.69	136.93	138.49
6827	NYSE	KMB	Fri, Jul 5, 2019	137.84	138.00	135.61	137.06
6826	NYSE	KMB	Wed, Jul 3, 2019	137.10	138.65	137.02	138.35
6825	NYSE	KMB	Tue, Jul 2, 2019	135.35	136.60	135.05	136.07
6824	NYSE	KMB	Mon, Jul 1, 2019	134.22	135.68	133.55	135.42
6823	NYSE	KMB	Fri, Jun 28, 2019	134.33	135.22	133.28	133.28
6822	NYSE	KMB	Thu, Jun 27, 2019	133.53	134.65	133.22	133.92
6821	NYSE	KMB	Wed, Jun 26, 2019	136.36	136.39	133.27	133.41
6820	NYSE	KMB	Tue, Jun 25, 2019	137.37	137.88	136.66	136.83
6819	NYSE	KMB	Mon, Jun 24, 2019	136.48	137.98	136.10	137.79
6818	NYSE	KMB	Fri, Jun 21, 2019	136.68	136.79	135.11	135.59
6817	NYSE	KMB	Thu, Jun 20, 2019	136.43	136.87	135.28	136.31
6816	NYSE	KMB	Wed, Jun 19, 2019	135.81	136.24	134.19	135.88
6815	NYSE	KMB	Tue, Jun 18, 2019	138.44	138.98	134.99	136.08
6814	NYSE	KMB	Mon, Jun 17, 2019	137.47	137.90	136.01	137.20
6813	NYSE	KMB	Fri, Jun 14, 2019	137.32	138.42	136.93	137.65
6812	NYSE	KMB	Thu, Jun 13, 2019	136.58	137.39	135.75	137.32
6811	NYSE	KMB	Wed, Jun 12, 2019	135.68	136.50	135.06	136.31
6810	NYSE	KMB	Tue, Jun 11, 2019	134.70	135.71	134.04	134.61
6809	NYSE	KMB	Mon, Jun 10, 2019	134.95	135.01	133.44	134.71
6808	NYSE	KMB	Fri, Jun 7, 2019	134.25	135.78	134.00	134.91
6807	NYSE	KMB	Thu, Jun 6, 2019	132.80	134.10	132.56	133.58
6806	NYSE	KMB	Wed, Jun 5, 2019	131.89	133.99	131.09	132.47
6805	NYSE	KMB	Tue, Jun 4, 2019	131.19	132.25	130.82	131.43
6804	NYSE	KMB	Mon, Jun 3, 2019	128.41	131.12	128.00	131.03
6803	NYSE	KMB	Fri, May 31, 2019	129.92	129.92	127.76	127.89
6802	NYSE	KMB	Thu, May 30, 2019	128.70	130.65	128.48	130.22
6801	NYSE	KMB	Wed, May 29, 2019	128.69	128.72	127.53	128.42
6800	NYSE	KMB	Tue, May 28, 2019	130.92	131.69	128.45	128.62
6799	NYSE	KMB	Fri, May 24, 2019	131.02	131.75	130.53	130.63
6798	NYSE	KMB	Thu, May 23, 2019	130.50	131.37	130.06	130.91
6797	NYSE	KMB	Wed, May 22, 2019	130.52	131.46	129.88	130.98
6796	NYSE	KMB	Tue, May 21, 2019	130.33	130.62	129.75	130.08
6795	NYSE	KMB	Mon, May 20, 2019	128.80	130.60	128.52	130.11
6794	NYSE	KMB	Fri, May 17, 2019	128.11	129.60	127.82	128.93
6793	NYSE	KMB	Thu, May 16, 2019	129.00	129.59	128.08	128.72
6792	NYSE	KMB	Wed, May 15, 2019	128.00	128.88	127.31	128.67
6791	NYSE	KMB	Tue, May 14, 2019	127.61	128.95	127.00	127.55
6790	NYSE	KMB	Mon, May 13, 2019	126.37	128.39	126.00	128.02
6789	NYSE	KMB	Fri, May 10, 2019	125.91	127.69	125.18	127.44
6788	NYSE	KMB	Thu, May 9, 2019	127.02	127.20	125.71	126.40
6787	NYSE	KMB	Wed, May 8, 2019	126.26	127.76	125.52	126.89
6786	NYSE	KMB	Tue, May 7, 2019	127.22	128.26	125.39	126.18
6785	NYSE	KMB	Mon, May 6, 2019	127.03	128.31	126.16	127.90
6784	NYSE	KMB	Fri, May 3, 2019	127.22	127.71	126.92	127.50
6783	NYSE	KMB	Thu, May 2, 2019	125.42	127.34	125.04	127.26
6782	NYSE	KMB	Wed, May 1, 2019	127.90	128.25	125.47	125.47
6781	NYSE	KMB	Tue, Apr 30, 2019	125.40	128.56	125.32	128.38
6780	NYSE	KMB	Mon, Apr 29, 2019	125.36	126.18	124.89	125.25
6779	NYSE	KMB	Fri, Apr 26, 2019	124.63	125.74	124.25	125.74
6778	NYSE	KMB	Thu, Apr 25, 2019	123.66	124.33	122.82	124.01
6777	NYSE	KMB	Wed, Apr 24, 2019	125.56	125.74	124.37	124.40
6776	NYSE	KMB	Tue, Apr 23, 2019	130.00	130.50	125.41	125.62
6775	NYSE	KMB	Mon, Apr 22, 2019	127.93	132.47	127.93	130.25
6774	NYSE	KMB	Thu, Apr 18, 2019	123.69	124.76	122.41	123.55
6773	NYSE	KMB	Wed, Apr 17, 2019	123.40	123.86	122.92	123.45
6772	NYSE	KMB	Tue, Apr 16, 2019	123.35	123.50	121.95	123.32
6771	NYSE	KMB	Mon, Apr 15, 2019	123.07	123.49	122.72	123.00
6770	NYSE	KMB	Fri, Apr 12, 2019	122.60	123.26	122.04	123.18
6769	NYSE	KMB	Thu, Apr 11, 2019	122.37	122.70	121.46	122.57
6768	NYSE	KMB	Wed, Apr 10, 2019	121.11	121.89	121.11	121.66
6767	NYSE	KMB	Tue, Apr 9, 2019	121.34	121.63	120.77	121.34
6766	NYSE	KMB	Mon, Apr 8, 2019	121.61	121.91	121.13	121.64
6765	NYSE	KMB	Fri, Apr 5, 2019	121.80	122.20	120.97	121.92
6764	NYSE	KMB	Thu, Apr 4, 2019	122.16	122.30	121.65	121.99
6763	NYSE	KMB	Wed, Apr 3, 2019	122.36	122.42	121.00	121.77
6762	NYSE	KMB	Tue, Apr 2, 2019	122.51	123.24	122.07	122.65
6761	NYSE	KMB	Mon, Apr 1, 2019	123.79	123.95	121.51	122.77
6760	NYSE	KMB	Fri, Mar 29, 2019	123.84	124.29	123.05	123.90
6759	NYSE	KMB	Thu, Mar 28, 2019	123.80	124.50	123.59	123.89
6758	NYSE	KMB	Wed, Mar 27, 2019	122.61	123.37	122.19	123.35
6757	NYSE	KMB	Tue, Mar 26, 2019	122.28	124.10	122.22	123.08
6756	NYSE	KMB	Mon, Mar 25, 2019	122.00	122.38	121.43	121.91
6755	NYSE	KMB	Fri, Mar 22, 2019	121.40	122.89	120.99	122.05
6754	NYSE	KMB	Thu, Mar 21, 2019	119.32	121.60	119.32	121.46
6753	NYSE	KMB	Wed, Mar 20, 2019	120.26	120.26	118.51	119.57
6752	NYSE	KMB	Tue, Mar 19, 2019	119.50	120.07	119.06	119.94
6751	NYSE	KMB	Mon, Mar 18, 2019	119.91	120.38	119.12	119.57
6750	NYSE	KMB	Fri, Mar 15, 2019	118.26	120.25	118.26	120.19
6749	NYSE	KMB	Thu, Mar 14, 2019	118.66	119.19	118.04	118.45
6748	NYSE	KMB	Wed, Mar 13, 2019	118.01	118.77	117.71	118.47
6747	NYSE	KMB	Tue, Mar 12, 2019	117.65	118.62	117.51	117.78
6746	NYSE	KMB	Mon, Mar 11, 2019	115.93	117.65	115.71	117.59
6745	NYSE	KMB	Fri, Mar 8, 2019	115.01	115.95	114.92	115.88
6744	NYSE	KMB	Thu, Mar 7, 2019	115.50	116.70	114.62	115.18
6743	NYSE	KMB	Wed, Mar 6, 2019	116.43	116.50	115.42	115.10
6742	NYSE	KMB	Tue, Mar 5, 2019	116.65	117.39	116.35	116.68
6741	NYSE	KMB	Mon, Mar 4, 2019	116.10	116.69	115.13	116.44
6740	NYSE	KMB	Fri, Mar 1, 2019	116.83	117.00	115.07	115.68
6739	NYSE	KMB	Thu, Feb 28, 2019	116.88	117.20	116.22	116.83
6738	NYSE	KMB	Wed, Feb 27, 2019	117.15	117.71	116.55	116.67
6737	NYSE	KMB	Tue, Feb 26, 2019	117.97	118.30	117.52	117.77
6736	NYSE	KMB	Mon, Feb 25, 2019	119.55	119.55	117.43	117.78
6735	NYSE	KMB	Fri, Feb 22, 2019	118.87	119.61	117.94	119.10
6734	NYSE	KMB	Thu, Feb 21, 2019	118.63	119.85	117.89	119.73
6733	NYSE	KMB	Wed, Feb 20, 2019	119.61	119.78	118.19	118.58
6732	NYSE	KMB	Tue, Feb 19, 2019	118.41	119.89	117.72	119.57
6731	NYSE	KMB	Fri, Feb 15, 2019	117.49	118.74	117.06	118.44
6730	NYSE	KMB	Thu, Feb 14, 2019	115.55	117.48	115.01	116.85
6729	NYSE	KMB	Wed, Feb 13, 2019	115.73	116.70	115.70	116.09
6728	NYSE	KMB	Tue, Feb 12, 2019	117.00	117.19	115.68	116.00
6727	NYSE	KMB	Mon, Feb 11, 2019	115.50	116.83	115.50	116.79
6726	NYSE	KMB	Fri, Feb 8, 2019	113.27	115.71	113.06	115.69
6725	NYSE	KMB	Thu, Feb 7, 2019	113.84	114.10	112.56	113.36
6724	NYSE	KMB	Wed, Feb 6, 2019	111.98	114.36	111.59	114.16
6723	NYSE	KMB	Tue, Feb 5, 2019	112.73	112.96	111.51	112.22
6722	NYSE	KMB	Mon, Feb 4, 2019	112.10	112.79	111.84	112.77
6721	NYSE	KMB	Fri, Feb 1, 2019	111.59	112.52	111.32	111.74
6720	NYSE	KMB	Thu, Jan 31, 2019	107.69	111.83	107.63	111.38
6719	NYSE	KMB	Wed, Jan 30, 2019	108.53	108.97	107.49	107.87
6718	NYSE	KMB	Tue, Jan 29, 2019	108.23	109.08	107.44	108.15
6717	NYSE	KMB	Mon, Jan 28, 2019	108.00	109.51	107.78	108.05
6716	NYSE	KMB	Fri, Jan 25, 2019	111.43	112.22	108.07	108.12
6715	NYSE	KMB	Thu, Jan 24, 2019	112.12	112.75	110.68	111.44
6714	NYSE	KMB	Wed, Jan 23, 2019	111.07	114.51	109.41	112.15
6713	NYSE	KMB	Tue, Jan 22, 2019	116.88	117.11	114.02	115.23
6712	NYSE	KMB	Fri, Jan 18, 2019	116.55	117.97	116.15	116.87
6711	NYSE	KMB	Thu, Jan 17, 2019	114.58	114.97	113.40	114.37
6710	NYSE	KMB	Wed, Jan 16, 2019	116.19	116.93	114.49	114.74
6709	NYSE	KMB	Tue, Jan 15, 2019	116.23	117.63	116.00	116.70
6708	NYSE	KMB	Mon, Jan 14, 2019	116.34	116.95	115.51	116.25
6707	NYSE	KMB	Fri, Jan 11, 2019	116.83	117.26	116.19	117.20
6706	NYSE	KMB	Thu, Jan 10, 2019	114.22	116.73	113.63	116.66
6705	NYSE	KMB	Wed, Jan 9, 2019	114.94	115.47	113.46	114.01
6704	NYSE	KMB	Tue, Jan 8, 2019	114.35	115.18	112.60	114.95
6703	NYSE	KMB	Mon, Jan 7, 2019	112.08	114.09	111.85	113.39
6702	NYSE	KMB	Fri, Jan 4, 2019	110.81	112.36	109.73	111.88
6701	NYSE	KMB	Thu, Jan 3, 2019	111.27	112.77	110.21	110.64
6700	NYSE	KMB	Wed, Jan 2, 2019	112.80	113.05	111.01	111.79
6699	NYSE	KMB	Mon, Dec 31, 2018	113.44	114.29	112.07	113.94
6698	NYSE	KMB	Fri, Dec 28, 2018	113.25	114.86	112.34	113.21
6697	NYSE	KMB	Thu, Dec 27, 2018	110.09	112.93	108.50	112.87
6696	NYSE	KMB	Wed, Dec 26, 2018	107.62	110.77	106.59	110.75
6695	NYSE	KMB	Mon, Dec 24, 2018	115.18	115.18	106.84	106.85
6694	NYSE	KMB	Fri, Dec 21, 2018	113.65	117.05	112.23	115.95
6693	NYSE	KMB	Thu, Dec 20, 2018	113.88	114.87	112.50	114.07
6692	NYSE	KMB	Wed, Dec 19, 2018	113.59	116.17	112.95	113.88
6691	NYSE	KMB	Tue, Dec 18, 2018	114.57	115.87	112.66	113.44
6690	NYSE	KMB	Mon, Dec 17, 2018	117.34	117.92	113.46	114.18
6689	NYSE	KMB	Fri, Dec 14, 2018	117.94	118.39	116.63	117.42
6688	NYSE	KMB	Thu, Dec 13, 2018	114.70	118.58	114.24	118.40
6687	NYSE	KMB	Wed, Dec 12, 2018	115.74	116.28	113.61	113.92
6686	NYSE	KMB	Tue, Dec 11, 2018	113.96	116.24	113.85	115.76
6685	NYSE	KMB	Mon, Dec 10, 2018	113.86	114.06	111.27	113.69
6684	NYSE	KMB	Fri, Dec 7, 2018	113.04	113.84	112.39	113.50
6683	NYSE	KMB	Thu, Dec 6, 2018	111.45	112.96	110.16	112.91
6682	NYSE	KMB	Tue, Dec 4, 2018	113.83	114.28	112.09	111.51
6681	NYSE	KMB	Mon, Dec 3, 2018	115.41	115.41	112.15	113.19
6680	NYSE	KMB	Fri, Nov 30, 2018	114.57	115.57	114.20	115.37
6679	NYSE	KMB	Thu, Nov 29, 2018	114.05	115.38	113.65	114.95
6678	NYSE	KMB	Wed, Nov 28, 2018	115.06	115.79	113.78	114.03
6677	NYSE	KMB	Tue, Nov 27, 2018	113.07	115.59	113.02	115.45
6676	NYSE	KMB	Mon, Nov 26, 2018	112.63	113.26	111.50	113.02
6675	NYSE	KMB	Fri, Nov 23, 2018	110.84	113.82	110.40	112.82
6674	NYSE	KMB	Wed, Nov 21, 2018	111.30	111.97	110.29	110.67
6673	NYSE	KMB	Tue, Nov 20, 2018	110.86	112.70	110.08	111.60
6672	NYSE	KMB	Mon, Nov 19, 2018	110.80	112.48	109.84	110.45
6671	NYSE	KMB	Fri, Nov 16, 2018	111.15	112.17	110.34	111.27
6670	NYSE	KMB	Thu, Nov 15, 2018	110.66	110.94	109.41	110.79
6669	NYSE	KMB	Wed, Nov 14, 2018	110.02	111.89	109.96	110.98
6668	NYSE	KMB	Tue, Nov 13, 2018	110.37	111.28	109.20	109.97
6667	NYSE	KMB	Mon, Nov 12, 2018	109.38	111.28	109.21	110.38
6666	NYSE	KMB	Fri, Nov 9, 2018	107.68	109.77	107.40	109.45
6665	NYSE	KMB	Thu, Nov 8, 2018	107.17	107.80	106.44	107.21
6664	NYSE	KMB	Wed, Nov 7, 2018	107.22	107.65	106.00	107.49
6663	NYSE	KMB	Tue, Nov 6, 2018	106.55	107.56	106.36	106.98
6662	NYSE	KMB	Mon, Nov 5, 2018	105.85	107.15	105.21	106.87
6661	NYSE	KMB	Fri, Nov 2, 2018	106.66	106.86	104.53	105.48
6660	NYSE	KMB	Thu, Nov 1, 2018	104.11	106.22	104.11	106.03
6659	NYSE	KMB	Wed, Oct 31, 2018	105.81	106.00	103.42	104.30
6658	NYSE	KMB	Tue, Oct 30, 2018	103.09	106.55	103.01	106.23
6657	NYSE	KMB	Mon, Oct 29, 2018	102.85	103.80	101.28	102.30
6656	NYSE	KMB	Fri, Oct 26, 2018	103.90	104.27	100.32	102.31
6655	NYSE	KMB	Thu, Oct 25, 2018	105.47	106.68	104.30	104.57
6654	NYSE	KMB	Wed, Oct 24, 2018	104.43	107.73	104.31	105.21
6653	NYSE	KMB	Tue, Oct 23, 2018	105.39	105.83	103.72	104.14
6652	NYSE	KMB	Mon, Oct 22, 2018	111.13	112.40	104.86	106.40
6651	NYSE	KMB	Fri, Oct 19, 2018	112.06	113.33	110.13	110.23
6650	NYSE	KMB	Thu, Oct 18, 2018	108.91	110.01	108.38	109.48
6649	NYSE	KMB	Wed, Oct 17, 2018	109.51	110.28	107.70	108.82
6648	NYSE	KMB	Tue, Oct 16, 2018	110.42	110.64	109.56	110.07
6647	NYSE	KMB	Mon, Oct 15, 2018	109.09	111.39	108.95	110.29
6646	NYSE	KMB	Fri, Oct 12, 2018	108.85	109.57	107.52	109.14
6645	NYSE	KMB	Thu, Oct 11, 2018	113.13	113.91	108.05	108.13
6644	NYSE	KMB	Wed, Oct 10, 2018	111.69	115.19	111.00	112.94
6643	NYSE	KMB	Tue, Oct 9, 2018	114.38	115.59	113.88	114.11
6642	NYSE	KMB	Mon, Oct 8, 2018	111.95	114.87	111.88	114.27
6641	NYSE	KMB	Fri, Oct 5, 2018	112.56	114.14	112.56	113.45
6640	NYSE	KMB	Thu, Oct 4, 2018	111.57	112.56	110.74	112.39
6639	NYSE	KMB	Wed, Oct 3, 2018	115.37	115.85	112.36	112.54
6638	NYSE	KMB	Tue, Oct 2, 2018	113.67	114.72	113.36	114.61
6637	NYSE	KMB	Mon, Oct 1, 2018	113.75	114.28	113.00	113.60
6636	NYSE	KMB	Fri, Sep 28, 2018	112.63	113.66	112.63	113.64
6635	NYSE	KMB	Thu, Sep 27, 2018	113.04	114.25	112.54	112.92
6634	NYSE	KMB	Wed, Sep 26, 2018	112.78	114.05	112.30	113.07
6633	NYSE	KMB	Tue, Sep 25, 2018	114.64	114.64	112.37	112.51
6632	NYSE	KMB	Mon, Sep 24, 2018	116.34	116.48	113.91	113.98
6631	NYSE	KMB	Fri, Sep 21, 2018	117.14	117.42	116.59	116.72
6630	NYSE	KMB	Thu, Sep 20, 2018	115.84	116.92	115.78	116.77
6629	NYSE	KMB	Wed, Sep 19, 2018	117.04	117.38	115.88	116.15
6628	NYSE	KMB	Tue, Sep 18, 2018	117.57	117.57	116.12	117.07
6627	NYSE	KMB	Mon, Sep 17, 2018	116.45	117.27	115.55	117.09
6626	NYSE	KMB	Fri, Sep 14, 2018	116.18	116.53	115.19	116.45
6625	NYSE	KMB	Thu, Sep 13, 2018	116.21	116.21	114.91	116.05
6624	NYSE	KMB	Wed, Sep 12, 2018	115.06	116.50	114.53	116.31
6623	NYSE	KMB	Tue, Sep 11, 2018	115.59	115.81	115.00	115.15
6622	NYSE	KMB	Mon, Sep 10, 2018	116.06	116.65	115.57	115.70
6621	NYSE	KMB	Fri, Sep 7, 2018	115.51	115.84	114.94	115.47
6620	NYSE	KMB	Thu, Sep 6, 2018	114.91	116.63	114.11	116.05
6619	NYSE	KMB	Wed, Sep 5, 2018	113.18	116.86	113.17	115.69
6618	NYSE	KMB	Tue, Sep 4, 2018	115.06	115.25	113.36	113.68
6617	NYSE	KMB	Fri, Aug 31, 2018	114.63	115.75	114.20	115.54
6616	NYSE	KMB	Thu, Aug 30, 2018	115.00	115.48	113.88	114.38
6615	NYSE	KMB	Wed, Aug 29, 2018	115.59	116.14	115.04	115.12
6614	NYSE	KMB	Tue, Aug 28, 2018	115.71	116.45	115.06	115.31
6613	NYSE	KMB	Mon, Aug 27, 2018	116.66	116.95	114.91	115.23
6612	NYSE	KMB	Fri, Aug 24, 2018	116.07	116.85	115.63	116.34
6611	NYSE	KMB	Thu, Aug 23, 2018	115.72	116.60	115.05	116.19
6610	NYSE	KMB	Wed, Aug 22, 2018	116.94	116.94	115.72	115.94
6609	NYSE	KMB	Tue, Aug 21, 2018	117.87	118.00	115.96	116.94
6608	NYSE	KMB	Mon, Aug 20, 2018	119.77	120.48	117.87	118.11
6607	NYSE	KMB	Fri, Aug 17, 2018	118.05	119.75	117.87	119.56
6606	NYSE	KMB	Thu, Aug 16, 2018	117.25	118.65	115.96	118.26
6605	NYSE	KMB	Wed, Aug 15, 2018	110.77	116.72	110.42	116.46
6604	NYSE	KMB	Tue, Aug 14, 2018	111.11	111.81	110.75	111.13
6603	NYSE	KMB	Mon, Aug 13, 2018	110.53	111.45	109.19	111.03
6602	NYSE	KMB	Fri, Aug 10, 2018	110.84	111.60	109.88	110.09
6601	NYSE	KMB	Thu, Aug 9, 2018	111.95	112.54	111.15	111.21
6600	NYSE	KMB	Wed, Aug 8, 2018	113.67	113.93	112.09	112.13
6599	NYSE	KMB	Tue, Aug 7, 2018	116.01	116.10	113.64	114.00
6598	NYSE	KMB	Mon, Aug 6, 2018	116.07	117.47	115.90	116.60
6597	NYSE	KMB	Fri, Aug 3, 2018	115.50	119.49	115.50	116.70
6596	NYSE	KMB	Thu, Aug 2, 2018	112.43	115.44	112.39	115.37
6595	NYSE	KMB	Wed, Aug 1, 2018	113.44	113.44	111.37	112.34
6594	NYSE	KMB	Tue, Jul 31, 2018	108.12	114.70	108.12	113.86
6593	NYSE	KMB	Mon, Jul 30, 2018	107.39	108.39	107.15	108.01
6592	NYSE	KMB	Fri, Jul 27, 2018	107.57	109.19	107.03	108.04
6591	NYSE	KMB	Thu, Jul 26, 2018	106.73	108.70	106.45	108.06
6590	NYSE	KMB	Wed, Jul 25, 2018	106.07	106.83	105.48	106.36
6589	NYSE	KMB	Tue, Jul 24, 2018	103.23	106.20	103.00	106.16
6588	NYSE	KMB	Mon, Jul 23, 2018	104.80	105.51	103.85	105.44
6587	NYSE	KMB	Fri, Jul 20, 2018	103.46	105.30	103.21	104.68
6586	NYSE	KMB	Thu, Jul 19, 2018	103.00	104.05	102.15	103.55
6585	NYSE	KMB	Wed, Jul 18, 2018	105.89	105.90	103.80	103.90
6584	NYSE	KMB	Tue, Jul 17, 2018	105.42	106.57	105.37	106.47
6583	NYSE	KMB	Mon, Jul 16, 2018	105.68	105.94	104.61	105.40
6582	NYSE	KMB	Fri, Jul 13, 2018	104.93	106.70	104.75	105.62
6581	NYSE	KMB	Thu, Jul 12, 2018	105.44	105.79	104.61	105.13
6580	NYSE	KMB	Wed, Jul 11, 2018	104.84	105.58	104.50	105.12
6579	NYSE	KMB	Tue, Jul 10, 2018	105.15	105.25	103.17	104.76
6578	NYSE	KMB	Mon, Jul 9, 2018	106.28	106.79	105.00	105.15
6577	NYSE	KMB	Fri, Jul 6, 2018	106.88	107.59	106.40	106.85
6576	NYSE	KMB	Thu, Jul 5, 2018	105.25	106.87	104.95	106.77
6575	NYSE	KMB	Tue, Jul 3, 2018	105.65	105.76	104.37	104.60
6574	NYSE	KMB	Mon, Jul 2, 2018	104.75	105.38	104.19	104.97
6573	NYSE	KMB	Fri, Jun 29, 2018	104.47	106.12	103.92	105.34
6572	NYSE	KMB	Thu, Jun 28, 2018	103.39	104.95	103.19	104.53
6571	NYSE	KMB	Wed, Jun 27, 2018	103.06	104.32	101.84	103.40
6570	NYSE	KMB	Tue, Jun 26, 2018	103.89	104.12	101.78	103.32
6569	NYSE	KMB	Mon, Jun 25, 2018	100.74	104.12	100.74	103.88
6568	NYSE	KMB	Fri, Jun 22, 2018	100.10	102.01	100.00	100.97
6567	NYSE	KMB	Thu, Jun 21, 2018	100.49	101.59	99.36	100.14
6566	NYSE	KMB	Wed, Jun 20, 2018	102.12	102.33	101.05	101.65
6565	NYSE	KMB	Tue, Jun 19, 2018	100.58	102.84	100.39	102.34
6564	NYSE	KMB	Mon, Jun 18, 2018	102.85	103.18	100.20	100.74
6563	NYSE	KMB	Fri, Jun 15, 2018	102.09	103.62	101.74	103.44
6562	NYSE	KMB	Thu, Jun 14, 2018	102.76	102.98	101.59	102.04
6561	NYSE	KMB	Wed, Jun 13, 2018	103.86	104.08	102.76	102.89
6560	NYSE	KMB	Tue, Jun 12, 2018	103.75	103.92	102.29	103.53
6559	NYSE	KMB	Mon, Jun 11, 2018	103.17	104.05	103.05	103.64
6558	NYSE	KMB	Fri, Jun 8, 2018	101.76	103.41	101.68	103.27
6557	NYSE	KMB	Thu, Jun 7, 2018	99.83	102.63	99.63	101.82
6556	NYSE	KMB	Wed, Jun 6, 2018	100.97	101.13	99.72	99.75
6555	NYSE	KMB	Tue, Jun 5, 2018	101.80	101.80	100.43	100.81
6554	NYSE	KMB	Mon, Jun 4, 2018	101.06	101.73	101.00	101.35
6553	NYSE	KMB	Fri, Jun 1, 2018	101.52	101.96	100.44	100.87
6552	NYSE	KMB	Thu, May 31, 2018	105.03	105.03	100.32	100.85
6551	NYSE	KMB	Wed, May 30, 2018	105.00	105.92	103.63	105.42
6550	NYSE	KMB	Tue, May 29, 2018	104.96	106.18	104.47	104.83
6549	NYSE	KMB	Fri, May 25, 2018	104.30	105.93	104.06	105.46
6548	NYSE	KMB	Thu, May 24, 2018	104.58	104.85	103.66	104.36
6547	NYSE	KMB	Wed, May 23, 2018	104.71	104.95	104.11	104.55
6546	NYSE	KMB	Tue, May 22, 2018	104.77	105.92	104.11	104.78
6545	NYSE	KMB	Mon, May 21, 2018	104.13	104.77	103.49	104.72
6544	NYSE	KMB	Fri, May 18, 2018	104.88	104.88	103.09	103.67
6543	NYSE	KMB	Thu, May 17, 2018	105.00	105.56	104.22	104.87
6542	NYSE	KMB	Wed, May 16, 2018	104.09	105.05	103.88	104.89
6541	NYSE	KMB	Tue, May 15, 2018	104.06	104.54	102.62	104.00
6540	NYSE	KMB	Mon, May 14, 2018	104.98	105.10	104.14	104.80
6539	NYSE	KMB	Fri, May 11, 2018	104.16	105.27	103.74	104.90
6538	NYSE	KMB	Thu, May 10, 2018	103.17	104.30	103.17	103.83
6537	NYSE	KMB	Wed, May 9, 2018	102.54	103.43	101.62	103.06
6536	NYSE	KMB	Tue, May 8, 2018	103.18	103.60	101.71	101.85
6535	NYSE	KMB	Mon, May 7, 2018	104.07	104.24	102.49	103.16
6534	NYSE	KMB	Fri, May 4, 2018	102.46	104.19	102.24	103.73
6533	NYSE	KMB	Thu, May 3, 2018	101.24	103.28	101.02	102.35
6532	NYSE	KMB	Wed, May 2, 2018	102.78	103.06	100.76	101.07
6531	NYSE	KMB	Tue, May 1, 2018	102.97	103.62	102.01	103.21
6530	NYSE	KMB	Mon, Apr 30, 2018	104.72	105.00	103.04	103.54
6529	NYSE	KMB	Fri, Apr 27, 2018	102.40	104.88	102.35	104.51
6528	NYSE	KMB	Thu, Apr 26, 2018	102.34	103.44	102.07	102.69
6527	NYSE	KMB	Wed, Apr 25, 2018	100.06	103.21	100.06	102.30
6526	NYSE	KMB	Tue, Apr 24, 2018	97.68	101.50	97.10	100.40
6525	NYSE	KMB	Mon, Apr 23, 2018	100.27	101.66	97.53	98.52
6524	NYSE	KMB	Fri, Apr 20, 2018	102.76	102.98	98.92	100.03
6523	NYSE	KMB	Thu, Apr 19, 2018	104.77	105.00	102.16	103.34
6522	NYSE	KMB	Wed, Apr 18, 2018	106.97	107.58	106.48	106.53
6521	NYSE	KMB	Tue, Apr 17, 2018	107.07	107.19	105.50	106.60
6520	NYSE	KMB	Mon, Apr 16, 2018	106.34	107.57	106.11	106.81
6519	NYSE	KMB	Fri, Apr 13, 2018	106.37	106.67	105.62	105.84
6518	NYSE	KMB	Thu, Apr 12, 2018	107.84	108.31	106.14	106.16
6517	NYSE	KMB	Wed, Apr 11, 2018	108.01	108.74	107.39	107.79
6516	NYSE	KMB	Tue, Apr 10, 2018	108.76	109.53	108.17	108.47
6515	NYSE	KMB	Mon, Apr 9, 2018	108.78	109.66	107.63	108.36
6514	NYSE	KMB	Fri, Apr 6, 2018	109.13	111.13	107.56	108.60
6513	NYSE	KMB	Thu, Apr 5, 2018	109.35	109.92	108.08	109.41
6512	NYSE	KMB	Wed, Apr 4, 2018	107.46	109.93	106.98	109.29
6511	NYSE	KMB	Tue, Apr 3, 2018	107.27	108.22	106.50	107.88
6510	NYSE	KMB	Mon, Apr 2, 2018	109.75	110.12	106.55	107.09
6509	NYSE	KMB	Thu, Mar 29, 2018	110.34	112.50	109.82	110.13
6508	NYSE	KMB	Wed, Mar 28, 2018	107.90	109.97	107.72	109.46
6507	NYSE	KMB	Tue, Mar 27, 2018	105.51	108.80	105.37	107.50
6506	NYSE	KMB	Mon, Mar 26, 2018	105.88	106.53	105.19	105.56
6505	NYSE	KMB	Fri, Mar 23, 2018	107.83	107.95	104.58	104.74
6504	NYSE	KMB	Thu, Mar 22, 2018	108.14	109.30	107.42	107.48
6503	NYSE	KMB	Wed, Mar 21, 2018	109.81	109.97	107.60	108.40
6502	NYSE	KMB	Tue, Mar 20, 2018	111.39	111.92	109.82	110.12
6501	NYSE	KMB	Mon, Mar 19, 2018	112.08	112.75	110.68	111.09
6500	NYSE	KMB	Fri, Mar 16, 2018	111.38	112.29	110.90	112.02
6499	NYSE	KMB	Thu, Mar 15, 2018	111.20	111.78	110.46	110.94
6498	NYSE	KMB	Wed, Mar 14, 2018	113.22	113.69	110.75	111.08
6497	NYSE	KMB	Tue, Mar 13, 2018	113.40	114.07	112.70	112.96
6496	NYSE	KMB	Mon, Mar 12, 2018	111.80	113.71	111.65	113.06
6495	NYSE	KMB	Fri, Mar 9, 2018	112.42	113.16	111.32	111.94
6494	NYSE	KMB	Thu, Mar 8, 2018	110.99	112.06	110.76	112.05
6493	NYSE	KMB	Wed, Mar 7, 2018	112.36	112.71	111.34	110.76
6492	NYSE	KMB	Tue, Mar 6, 2018	113.13	113.49	111.03	113.05
6491	NYSE	KMB	Mon, Mar 5, 2018	112.16	113.64	112.02	113.18
6490	NYSE	KMB	Fri, Mar 2, 2018	111.21	112.73	111.21	112.55
6489	NYSE	KMB	Thu, Mar 1, 2018	111.00	112.65	110.59	111.50
6488	NYSE	KMB	Wed, Feb 28, 2018	113.24	113.48	110.87	110.92
6487	NYSE	KMB	Tue, Feb 27, 2018	114.24	114.53	112.34	112.34
6486	NYSE	KMB	Mon, Feb 26, 2018	113.90	114.63	113.21	114.46
6485	NYSE	KMB	Fri, Feb 23, 2018	113.23	113.65	112.54	113.65
6484	NYSE	KMB	Thu, Feb 22, 2018	112.39	113.95	112.12	112.81
6483	NYSE	KMB	Wed, Feb 21, 2018	114.43	114.89	111.88	111.94
6482	NYSE	KMB	Tue, Feb 20, 2018	115.51	115.51	113.45	114.45
6481	NYSE	KMB	Fri, Feb 16, 2018	115.85	117.24	115.61	116.10
6480	NYSE	KMB	Thu, Feb 15, 2018	113.12	115.93	112.52	115.82
6479	NYSE	KMB	Wed, Feb 14, 2018	112.23	113.55	111.98	112.73
6478	NYSE	KMB	Tue, Feb 13, 2018	113.18	113.90	112.46	112.66
6477	NYSE	KMB	Mon, Feb 12, 2018	112.26	114.89	112.00	113.67
6476	NYSE	KMB	Fri, Feb 9, 2018	112.35	112.35	109.51	111.44
6475	NYSE	KMB	Thu, Feb 8, 2018	112.36	113.38	111.14	111.69
6474	NYSE	KMB	Wed, Feb 7, 2018	114.12	115.02	112.25	112.36
6473	NYSE	KMB	Tue, Feb 6, 2018	110.51	114.74	110.28	114.14
6472	NYSE	KMB	Mon, Feb 5, 2018	116.03	117.02	111.62	111.88
6471	NYSE	KMB	Fri, Feb 2, 2018	117.30	117.50	115.82	116.21
6470	NYSE	KMB	Thu, Feb 1, 2018	116.85	118.09	116.40	117.90
6469	NYSE	KMB	Wed, Jan 31, 2018	119.23	119.28	116.31	117.00
6468	NYSE	KMB	Tue, Jan 30, 2018	119.50	119.99	118.27	118.50
6467	NYSE	KMB	Mon, Jan 29, 2018	121.86	122.74	119.66	119.71
6466	NYSE	KMB	Fri, Jan 26, 2018	122.60	122.60	120.35	122.23
6465	NYSE	KMB	Thu, Jan 25, 2018	120.15	123.50	119.67	123.44
6464	NYSE	KMB	Wed, Jan 24, 2018	117.93	120.05	116.86	119.71
6463	NYSE	KMB	Tue, Jan 23, 2018	116.21	118.21	115.18	117.84
6462	NYSE	KMB	Mon, Jan 22, 2018	115.20	117.07	115.07	116.91
6461	NYSE	KMB	Fri, Jan 19, 2018	115.74	116.27	114.96	115.49
6460	NYSE	KMB	Thu, Jan 18, 2018	116.36	116.77	114.88	115.34
6459	NYSE	KMB	Wed, Jan 17, 2018	114.62	117.13	114.49	116.66
6458	NYSE	KMB	Tue, Jan 16, 2018	113.66	114.64	113.21	114.26
6457	NYSE	KMB	Fri, Jan 12, 2018	112.88	113.69	112.00	112.98
6456	NYSE	KMB	Thu, Jan 11, 2018	115.00	115.24	112.32	112.70
6455	NYSE	KMB	Wed, Jan 10, 2018	116.46	116.59	112.92	114.96
6454	NYSE	KMB	Tue, Jan 9, 2018	119.45	119.45	116.75	116.80
6453	NYSE	KMB	Mon, Jan 8, 2018	118.01	119.55	117.97	119.43
6452	NYSE	KMB	Fri, Jan 5, 2018	118.51	118.89	117.71	118.17
6451	NYSE	KMB	Thu, Jan 4, 2018	117.67	119.54	117.19	118.43
6450	NYSE	KMB	Wed, Jan 3, 2018	119.49	119.62	116.68	117.08
6449	NYSE	KMB	Tue, Jan 2, 2018	120.81	120.99	118.94	119.07
6448	NYSE	KMB	Fri, Dec 29, 2017	120.60	121.49	120.15	120.66
6447	NYSE	KMB	Thu, Dec 28, 2017	121.93	122.23	119.68	120.23
6446	NYSE	KMB	Wed, Dec 27, 2017	121.59	122.29	121.33	121.88
6445	NYSE	KMB	Tue, Dec 26, 2017	120.45	121.60	119.94	121.31
6444	NYSE	KMB	Fri, Dec 22, 2017	120.70	121.15	120.20	120.66
6443	NYSE	KMB	Thu, Dec 21, 2017	120.48	121.20	120.13	120.28
6442	NYSE	KMB	Wed, Dec 20, 2017	120.50	120.85	119.34	120.45
6441	NYSE	KMB	Tue, Dec 19, 2017	120.15	121.97	119.79	120.57
6440	NYSE	KMB	Mon, Dec 18, 2017	118.69	120.29	118.52	119.65
6439	NYSE	KMB	Fri, Dec 15, 2017	117.73	119.25	117.73	118.51
6438	NYSE	KMB	Thu, Dec 14, 2017	117.41	118.11	116.70	117.25
6437	NYSE	KMB	Wed, Dec 13, 2017	116.44	118.25	116.14	117.39
6436	NYSE	KMB	Tue, Dec 12, 2017	118.28	118.28	116.32	116.40
6435	NYSE	KMB	Mon, Dec 11, 2017	118.94	119.00	117.46	118.49
6434	NYSE	KMB	Fri, Dec 8, 2017	119.64	120.23	118.81	120.11
6433	NYSE	KMB	Thu, Dec 7, 2017	121.33	121.54	119.22	120.11
6432	NYSE	KMB	Wed, Dec 6, 2017	122.64	123.26	121.81	121.19
6431	NYSE	KMB	Tue, Dec 5, 2017	123.48	123.77	121.75	122.21
6430	NYSE	KMB	Mon, Dec 4, 2017	120.90	123.42	120.51	122.85
6429	NYSE	KMB	Fri, Dec 1, 2017	119.60	120.54	118.79	120.51
6428	NYSE	KMB	Thu, Nov 30, 2017	119.48	120.30	118.50	119.76
6427	NYSE	KMB	Wed, Nov 29, 2017	117.21	119.75	117.04	119.14
6426	NYSE	KMB	Tue, Nov 28, 2017	117.00	117.57	116.65	117.38
6425	NYSE	KMB	Mon, Nov 27, 2017	116.60	117.10	116.29	116.76
6424	NYSE	KMB	Fri, Nov 24, 2017	116.33	117.07	116.08	116.48
6423	NYSE	KMB	Wed, Nov 22, 2017	116.54	117.02	115.67	116.05
6422	NYSE	KMB	Tue, Nov 21, 2017	115.82	117.93	115.58	117.00
6421	NYSE	KMB	Mon, Nov 20, 2017	114.65	115.74	114.22	115.35
6420	NYSE	KMB	Fri, Nov 17, 2017	114.14	115.36	113.87	114.32
6419	NYSE	KMB	Thu, Nov 16, 2017	113.81	115.33	113.63	114.90
6418	NYSE	KMB	Wed, Nov 15, 2017	114.52	115.00	113.29	113.43
6417	NYSE	KMB	Tue, Nov 14, 2017	115.11	115.48	114.04	114.55
6416	NYSE	KMB	Mon, Nov 13, 2017	113.92	115.62	113.92	115.41
6415	NYSE	KMB	Fri, Nov 10, 2017	113.06	114.46	113.04	114.14
6414	NYSE	KMB	Thu, Nov 9, 2017	112.92	114.12	112.75	113.29
6413	NYSE	KMB	Wed, Nov 8, 2017	112.57	114.40	112.57	113.23
6412	NYSE	KMB	Tue, Nov 7, 2017	109.90	112.14	109.67	111.93
6411	NYSE	KMB	Mon, Nov 6, 2017	111.14	111.14	109.69	109.87
6410	NYSE	KMB	Fri, Nov 3, 2017	111.50	112.30	110.60	110.79
6409	NYSE	KMB	Thu, Nov 2, 2017	112.06	112.46	110.52	111.55
6408	NYSE	KMB	Wed, Nov 1, 2017	111.90	113.46	111.10	112.05
6407	NYSE	KMB	Tue, Oct 31, 2017	111.52	112.84	111.08	112.51
6406	NYSE	KMB	Mon, Oct 30, 2017	111.82	112.50	111.07	111.27
6405	NYSE	KMB	Fri, Oct 27, 2017	112.98	113.14	111.49	112.41
6404	NYSE	KMB	Thu, Oct 26, 2017	113.04	114.40	113.02	113.59
6403	NYSE	KMB	Wed, Oct 25, 2017	112.29	113.05	111.43	112.40
6402	NYSE	KMB	Tue, Oct 24, 2017	112.91	113.15	111.91	112.04
6401	NYSE	KMB	Mon, Oct 23, 2017	113.52	115.84	112.15	112.53
6400	NYSE	KMB	Fri, Oct 20, 2017	113.59	114.08	110.33	113.44
6399	NYSE	KMB	Thu, Oct 19, 2017	116.79	116.80	115.44	115.55
6398	NYSE	KMB	Wed, Oct 18, 2017	118.72	118.72	116.67	117.30
6397	NYSE	KMB	Tue, Oct 17, 2017	118.08	118.33	116.79	118.28
6396	NYSE	KMB	Mon, Oct 16, 2017	118.55	118.85	117.95	118.22
6395	NYSE	KMB	Fri, Oct 13, 2017	117.78	118.77	117.51	118.56
6394	NYSE	KMB	Thu, Oct 12, 2017	117.92	118.17	116.64	117.56
6393	NYSE	KMB	Wed, Oct 11, 2017	117.09	118.29	116.92	117.84
6392	NYSE	KMB	Tue, Oct 10, 2017	115.90	116.85	115.15	116.45
6391	NYSE	KMB	Mon, Oct 9, 2017	115.67	116.77	114.68	115.49
6390	NYSE	KMB	Fri, Oct 6, 2017	117.37	117.80	115.17	115.39
6389	NYSE	KMB	Thu, Oct 5, 2017	117.20	118.64	117.20	117.47
6388	NYSE	KMB	Wed, Oct 4, 2017	115.39	117.63	115.30	117.19
6387	NYSE	KMB	Tue, Oct 3, 2017	117.27	117.50	115.55	115.58
6386	NYSE	KMB	Mon, Oct 2, 2017	117.80	118.12	116.87	116.97
6385	NYSE	KMB	Fri, Sep 29, 2017	116.85	117.73	116.65	117.68
6384	NYSE	KMB	Thu, Sep 28, 2017	116.28	117.31	115.98	116.96
6383	NYSE	KMB	Wed, Sep 27, 2017	117.45	117.69	115.91	116.51
6382	NYSE	KMB	Tue, Sep 26, 2017	117.70	117.98	117.26	117.68
6381	NYSE	KMB	Mon, Sep 25, 2017	117.88	118.08	117.28	117.49
6380	NYSE	KMB	Fri, Sep 22, 2017	118.21	118.76	117.17	117.52
6379	NYSE	KMB	Thu, Sep 21, 2017	120.02	120.47	117.93	118.12
6378	NYSE	KMB	Wed, Sep 20, 2017	121.88	122.13	119.30	120.16
6377	NYSE	KMB	Tue, Sep 19, 2017	122.08	122.25	121.32	121.76
6376	NYSE	KMB	Mon, Sep 18, 2017	121.15	122.10	120.79	121.87
6375	NYSE	KMB	Fri, Sep 15, 2017	120.71	121.24	120.00	121.10
6374	NYSE	KMB	Thu, Sep 14, 2017	120.00	120.97	119.91	120.83
6373	NYSE	KMB	Wed, Sep 13, 2017	120.60	121.21	119.81	119.98
6372	NYSE	KMB	Tue, Sep 12, 2017	119.65	120.77	119.39	120.60
6371	NYSE	KMB	Mon, Sep 11, 2017	118.62	119.72	118.15	119.60
6370	NYSE	KMB	Fri, Sep 8, 2017	118.75	119.17	117.49	118.13
6369	NYSE	KMB	Thu, Sep 7, 2017	119.91	119.98	118.36	119.61
6368	NYSE	KMB	Wed, Sep 6, 2017	122.97	123.34	120.03	119.34
6367	NYSE	KMB	Tue, Sep 5, 2017	122.76	123.11	121.77	122.91
6366	NYSE	KMB	Fri, Sep 1, 2017	123.50	124.15	123.01	123.21
6365	NYSE	KMB	Thu, Aug 31, 2017	122.41	123.42	121.83	123.29
6364	NYSE	KMB	Wed, Aug 30, 2017	122.05	122.41	121.34	122.30
6363	NYSE	KMB	Tue, Aug 29, 2017	122.24	122.99	122.21	122.38
6362	NYSE	KMB	Mon, Aug 28, 2017	121.88	122.42	121.41	122.37
6361	NYSE	KMB	Fri, Aug 25, 2017	121.07	122.23	121.07	121.52
6360	NYSE	KMB	Thu, Aug 24, 2017	122.36	122.49	120.96	120.99
6359	NYSE	KMB	Wed, Aug 23, 2017	122.32	122.75	121.43	122.27
6358	NYSE	KMB	Tue, Aug 22, 2017	122.61	122.98	122.11	122.43
6357	NYSE	KMB	Mon, Aug 21, 2017	121.58	122.80	121.30	122.68
6356	NYSE	KMB	Fri, Aug 18, 2017	122.19	122.27	121.34	121.39
6355	NYSE	KMB	Thu, Aug 17, 2017	122.22	123.83	122.12	122.28
6354	NYSE	KMB	Wed, Aug 16, 2017	122.18	122.78	121.90	122.33
6353	NYSE	KMB	Tue, Aug 15, 2017	121.70	122.59	121.45	122.23
6352	NYSE	KMB	Mon, Aug 14, 2017	121.04	121.75	120.64	121.69
6351	NYSE	KMB	Fri, Aug 11, 2017	121.60	121.60	120.54	120.64
6350	NYSE	KMB	Thu, Aug 10, 2017	121.45	121.62	121.07	121.07
6349	NYSE	KMB	Wed, Aug 9, 2017	121.44	121.85	120.96	121.61
6348	NYSE	KMB	Tue, Aug 8, 2017	121.23	121.79	120.93	121.44
6347	NYSE	KMB	Mon, Aug 7, 2017	121.32	121.80	120.78	121.42
6346	NYSE	KMB	Fri, Aug 4, 2017	121.29	121.91	120.93	121.32
6345	NYSE	KMB	Thu, Aug 3, 2017	121.35	122.34	121.11	121.68
6344	NYSE	KMB	Wed, Aug 2, 2017	121.46	121.98	120.79	121.36
6343	NYSE	KMB	Tue, Aug 1, 2017	123.16	123.73	121.53	121.69
6342	NYSE	KMB	Mon, Jul 31, 2017	122.48	124.02	122.48	123.16
6341	NYSE	KMB	Fri, Jul 28, 2017	124.08	124.15	121.32	122.45
6340	NYSE	KMB	Thu, Jul 27, 2017	122.38	124.21	120.96	124.21
6339	NYSE	KMB	Wed, Jul 26, 2017	124.59	124.64	121.84	122.24
6338	NYSE	KMB	Tue, Jul 25, 2017	123.45	124.90	122.10	124.68
6337	NYSE	KMB	Mon, Jul 24, 2017	125.29	125.39	123.75	123.81
6336	NYSE	KMB	Fri, Jul 21, 2017	123.38	125.31	123.00	125.28
6335	NYSE	KMB	Thu, Jul 20, 2017	124.31	124.66	123.65	123.71
6334	NYSE	KMB	Wed, Jul 19, 2017	124.33	124.91	123.75	123.95
6333	NYSE	KMB	Tue, Jul 18, 2017	124.81	125.35	124.15	124.57
6332	NYSE	KMB	Mon, Jul 17, 2017	124.36	125.21	123.74	124.69
6331	NYSE	KMB	Fri, Jul 14, 2017	124.19	124.90	123.96	124.51
6330	NYSE	KMB	Thu, Jul 13, 2017	124.62	124.99	123.36	123.90
6329	NYSE	KMB	Wed, Jul 12, 2017	124.45	125.62	123.72	124.70
6328	NYSE	KMB	Tue, Jul 11, 2017	127.13	127.20	125.75	125.81
6327	NYSE	KMB	Mon, Jul 10, 2017	127.00	127.94	126.63	127.01
6326	NYSE	KMB	Fri, Jul 7, 2017	126.43	127.39	125.78	126.80
6325	NYSE	KMB	Thu, Jul 6, 2017	128.25	128.52	126.31	126.38
6324	NYSE	KMB	Wed, Jul 5, 2017	128.74	129.20	128.08	128.66
6323	NYSE	KMB	Mon, Jul 3, 2017	129.61	130.00	128.41	128.43
6322	NYSE	KMB	Fri, Jun 30, 2017	129.26	130.05	129.10	129.11
6321	NYSE	KMB	Thu, Jun 29, 2017	130.99	131.44	128.78	129.00
6320	NYSE	KMB	Wed, Jun 28, 2017	132.22	132.56	131.36	131.50
6319	NYSE	KMB	Tue, Jun 27, 2017	133.30	133.54	131.45	131.46
6318	NYSE	KMB	Mon, Jun 26, 2017	132.65	134.30	132.32	133.52
6317	NYSE	KMB	Fri, Jun 23, 2017	131.75	132.64	131.75	132.30
6316	NYSE	KMB	Thu, Jun 22, 2017	131.79	132.21	131.20	131.75
6315	NYSE	KMB	Wed, Jun 21, 2017	132.93	133.41	131.50	131.83
6314	NYSE	KMB	Tue, Jun 20, 2017	132.78	133.86	131.68	132.97
6313	NYSE	KMB	Mon, Jun 19, 2017	130.86	132.80	130.13	132.78
6312	NYSE	KMB	Fri, Jun 16, 2017	130.60	131.28	129.64	130.21
6311	NYSE	KMB	Thu, Jun 15, 2017	130.02	131.09	129.75	130.82
6310	NYSE	KMB	Wed, Jun 14, 2017	129.78	130.87	129.78	130.37
6309	NYSE	KMB	Tue, Jun 13, 2017	128.95	129.75	128.46	129.37
6308	NYSE	KMB	Mon, Jun 12, 2017	128.81	129.94	128.33	128.82
6307	NYSE	KMB	Fri, Jun 9, 2017	127.97	128.83	127.55	128.77
6306	NYSE	KMB	Thu, Jun 8, 2017	130.12	130.20	127.55	128.05
6305	NYSE	KMB	Wed, Jun 7, 2017	129.90	130.45	129.66	130.20
6304	NYSE	KMB	Tue, Jun 6, 2017	130.54	131.17	130.11	129.99
6303	NYSE	KMB	Mon, Jun 5, 2017	130.31	130.92	129.75	130.80
6302	NYSE	KMB	Fri, Jun 2, 2017	130.38	130.75	129.84	130.64
6301	NYSE	KMB	Thu, Jun 1, 2017	130.29	130.29	128.17	129.99
6300	NYSE	KMB	Wed, May 31, 2017	129.35	131.26	129.09	129.73
6299	NYSE	KMB	Tue, May 30, 2017	129.35	129.42	128.39	128.97
6298	NYSE	KMB	Fri, May 26, 2017	129.12	129.81	129.11	129.51
6297	NYSE	KMB	Thu, May 25, 2017	128.04	130.00	127.94	129.40
6296	NYSE	KMB	Wed, May 24, 2017	127.52	128.15	127.12	128.03
6295	NYSE	KMB	Tue, May 23, 2017	127.21	127.89	126.70	126.80
6294	NYSE	KMB	Mon, May 22, 2017	127.22	127.76	127.01	127.08
6293	NYSE	KMB	Fri, May 19, 2017	127.04	127.74	126.66	127.20
6292	NYSE	KMB	Thu, May 18, 2017	127.85	128.29	126.22	126.72
6291	NYSE	KMB	Wed, May 17, 2017	127.45	128.73	126.74	127.96
6290	NYSE	KMB	Tue, May 16, 2017	128.17	128.60	127.41	127.42
6289	NYSE	KMB	Mon, May 15, 2017	128.09	128.48	127.89	128.00
6288	NYSE	KMB	Fri, May 12, 2017	127.43	128.24	127.43	127.99
6287	NYSE	KMB	Thu, May 11, 2017	128.81	128.96	127.39	128.11
6286	NYSE	KMB	Wed, May 10, 2017	128.25	129.42	128.03	129.15
6285	NYSE	KMB	Tue, May 9, 2017	128.39	128.80	128.08	128.21
6284	NYSE	KMB	Mon, May 8, 2017	128.34	128.89	127.81	128.32
6283	NYSE	KMB	Fri, May 5, 2017	128.58	128.92	128.10	128.59
6282	NYSE	KMB	Thu, May 4, 2017	126.77	128.25	126.50	128.19
6281	NYSE	KMB	Wed, May 3, 2017	126.43	126.92	125.55	126.77
6280	NYSE	KMB	Tue, May 2, 2017	129.59	130.13	126.58	126.74
6279	NYSE	KMB	Mon, May 1, 2017	129.35	130.59	129.21	129.56
6278	NYSE	KMB	Fri, Apr 28, 2017	129.52	130.00	128.25	129.75
6277	NYSE	KMB	Thu, Apr 27, 2017	130.26	130.91	129.69	130.00
6276	NYSE	KMB	Wed, Apr 26, 2017	132.57	132.57	130.07	130.13
6275	NYSE	KMB	Tue, Apr 25, 2017	131.47	132.87	130.70	132.82
6274	NYSE	KMB	Mon, Apr 24, 2017	127.49	130.95	127.18	130.40
6273	NYSE	KMB	Fri, Apr 21, 2017	130.58	131.41	129.41	129.96
6272	NYSE	KMB	Thu, Apr 20, 2017	133.14	133.19	131.11	131.23
6271	NYSE	KMB	Wed, Apr 19, 2017	133.82	134.20	132.95	133.19
6270	NYSE	KMB	Tue, Apr 18, 2017	132.92	134.24	132.62	133.91
6269	NYSE	KMB	Mon, Apr 17, 2017	132.84	133.55	132.84	133.37
6268	NYSE	KMB	Thu, Apr 13, 2017	133.03	133.10	132.14	132.67
6267	NYSE	KMB	Wed, Apr 12, 2017	132.80	133.39	132.26	133.10
6266	NYSE	KMB	Tue, Apr 11, 2017	131.90	132.75	131.67	132.63
6265	NYSE	KMB	Mon, Apr 10, 2017	131.48	132.41	131.24	131.92
6264	NYSE	KMB	Fri, Apr 7, 2017	131.28	132.25	131.11	131.33
6263	NYSE	KMB	Thu, Apr 6, 2017	131.78	132.11	131.00	131.11
6262	NYSE	KMB	Wed, Apr 5, 2017	132.42	132.96	131.54	131.70
6261	NYSE	KMB	Tue, Apr 4, 2017	131.71	132.30	131.10	132.22
6260	NYSE	KMB	Mon, Apr 3, 2017	132.04	132.35	131.14	131.51
6259	NYSE	KMB	Fri, Mar 31, 2017	132.15	132.55	131.60	131.63
6258	NYSE	KMB	Thu, Mar 30, 2017	132.67	132.90	131.94	132.24
6257	NYSE	KMB	Wed, Mar 29, 2017	132.37	133.11	132.26	132.53
6256	NYSE	KMB	Tue, Mar 28, 2017	131.91	133.24	131.83	132.73
6255	NYSE	KMB	Mon, Mar 27, 2017	132.09	132.85	131.48	132.36
6254	NYSE	KMB	Fri, Mar 24, 2017	133.20	133.25	132.15	132.45
6253	NYSE	KMB	Thu, Mar 23, 2017	132.80	133.76	132.56	133.03
6252	NYSE	KMB	Wed, Mar 22, 2017	134.16	134.34	132.40	132.84
6251	NYSE	KMB	Tue, Mar 21, 2017	134.10	134.16	133.36	133.68
6250	NYSE	KMB	Mon, Mar 20, 2017	133.46	134.16	133.33	133.74
6249	NYSE	KMB	Fri, Mar 17, 2017	134.62	135.13	133.09	133.26
6248	NYSE	KMB	Thu, Mar 16, 2017	134.68	135.05	134.01	134.53
6247	NYSE	KMB	Wed, Mar 15, 2017	133.68	135.22	133.50	135.00
6246	NYSE	KMB	Tue, Mar 14, 2017	133.71	134.30	133.30	133.54
6245	NYSE	KMB	Mon, Mar 13, 2017	133.55	134.14	133.04	133.74
6244	NYSE	KMB	Fri, Mar 10, 2017	132.71	133.92	132.32	133.89
6243	NYSE	KMB	Thu, Mar 9, 2017	132.22	132.98	132.08	132.71
6242	NYSE	KMB	Wed, Mar 8, 2017	131.93	132.81	131.93	132.35
6241	NYSE	KMB	Tue, Mar 7, 2017	133.41	134.09	133.16	132.41
6240	NYSE	KMB	Mon, Mar 6, 2017	133.11	133.80	133.08	133.33
6239	NYSE	KMB	Fri, Mar 3, 2017	134.05	134.22	132.92	133.65
6238	NYSE	KMB	Thu, Mar 2, 2017	133.04	134.75	132.26	134.50
6237	NYSE	KMB	Wed, Mar 1, 2017	132.84	133.47	132.48	133.24
6236	NYSE	KMB	Tue, Feb 28, 2017	132.68	133.31	132.18	132.55
6235	NYSE	KMB	Mon, Feb 27, 2017	132.75	133.44	131.32	132.63
6234	NYSE	KMB	Fri, Feb 24, 2017	133.87	134.56	132.86	133.66
6233	NYSE	KMB	Thu, Feb 23, 2017	134.94	135.69	133.93	134.34
6232	NYSE	KMB	Wed, Feb 22, 2017	133.89	136.21	133.13	134.83
6231	NYSE	KMB	Tue, Feb 21, 2017	130.85	134.98	130.85	134.64
6230	NYSE	KMB	Fri, Feb 17, 2017	127.70	132.19	126.78	131.93
6229	NYSE	KMB	Thu, Feb 16, 2017	124.41	126.72	123.71	126.62
6228	NYSE	KMB	Wed, Feb 15, 2017	123.46	124.68	122.96	124.41
6227	NYSE	KMB	Tue, Feb 14, 2017	123.59	123.59	121.78	122.88
6226	NYSE	KMB	Mon, Feb 13, 2017	123.82	123.86	123.19	123.43
6225	NYSE	KMB	Fri, Feb 10, 2017	123.32	123.84	123.05	123.55
6224	NYSE	KMB	Thu, Feb 9, 2017	122.75	124.33	122.61	123.58
6223	NYSE	KMB	Wed, Feb 8, 2017	122.45	123.02	122.12	122.93
6222	NYSE	KMB	Tue, Feb 7, 2017	121.50	122.90	120.89	122.45
6221	NYSE	KMB	Mon, Feb 6, 2017	121.06	121.82	120.85	121.24
6220	NYSE	KMB	Fri, Feb 3, 2017	121.76	122.32	121.03	121.54
6219	NYSE	KMB	Thu, Feb 2, 2017	121.44	122.13	121.18	121.41
6218	NYSE	KMB	Wed, Feb 1, 2017	120.52	121.58	120.38	121.01
6217	NYSE	KMB	Tue, Jan 31, 2017	120.67	121.72	120.51	121.13
6216	NYSE	KMB	Mon, Jan 30, 2017	121.42	121.42	120.20	120.59
6215	NYSE	KMB	Fri, Jan 27, 2017	122.00	122.09	120.65	120.98
6214	NYSE	KMB	Thu, Jan 26, 2017	121.89	122.64	121.44	122.15
6213	NYSE	KMB	Wed, Jan 25, 2017	121.41	122.84	121.40	122.00
6212	NYSE	KMB	Tue, Jan 24, 2017	118.45	122.03	118.26	121.79
6211	NYSE	KMB	Mon, Jan 23, 2017	115.92	117.05	115.92	116.98
6210	NYSE	KMB	Fri, Jan 20, 2017	116.70	117.17	115.50	116.22
6209	NYSE	KMB	Thu, Jan 19, 2017	116.40	116.45	115.62	115.90
6208	NYSE	KMB	Wed, Jan 18, 2017	115.84	116.78	115.84	116.40
6207	NYSE	KMB	Tue, Jan 17, 2017	114.88	116.06	114.57	116.03
6206	NYSE	KMB	Fri, Jan 13, 2017	114.19	114.89	114.19	114.59
6205	NYSE	KMB	Thu, Jan 12, 2017	114.26	114.59	113.98	114.46
6204	NYSE	KMB	Wed, Jan 11, 2017	114.11	114.83	114.11	114.41
6203	NYSE	KMB	Tue, Jan 10, 2017	114.50	114.63	113.97	114.36
6202	NYSE	KMB	Mon, Jan 9, 2017	115.52	116.00	114.64	114.64
6201	NYSE	KMB	Fri, Jan 6, 2017	116.01	116.61	115.43	116.43
6200	NYSE	KMB	Thu, Jan 5, 2017	115.25	116.09	114.60	116.01
6199	NYSE	KMB	Wed, Jan 4, 2017	114.91	115.43	114.76	115.18
6198	NYSE	KMB	Tue, Jan 3, 2017	114.16	114.91	113.71	114.56
6197	NYSE	KMB	Fri, Dec 30, 2016	114.89	115.15	113.80	114.12
6196	NYSE	KMB	Thu, Dec 29, 2016	114.84	115.28	114.34	115.08
6195	NYSE	KMB	Wed, Dec 28, 2016	115.00	115.24	114.02	114.15
6194	NYSE	KMB	Tue, Dec 27, 2016	114.87	115.50	114.83	115.11
6193	NYSE	KMB	Fri, Dec 23, 2016	115.32	115.35	114.62	114.82
6192	NYSE	KMB	Thu, Dec 22, 2016	114.50	115.15	114.00	115.02
6191	NYSE	KMB	Wed, Dec 21, 2016	114.50	115.36	114.50	114.61
6190	NYSE	KMB	Tue, Dec 20, 2016	114.91	115.31	114.03	114.42
6189	NYSE	KMB	Mon, Dec 19, 2016	116.45	116.49	114.79	114.87
6188	NYSE	KMB	Fri, Dec 16, 2016	115.63	116.59	115.34	116.24
6187	NYSE	KMB	Thu, Dec 15, 2016	114.50	115.63	114.18	115.39
6186	NYSE	KMB	Wed, Dec 14, 2016	115.65	116.21	114.42	114.61
6185	NYSE	KMB	Tue, Dec 13, 2016	114.58	115.65	114.19	115.34
6184	NYSE	KMB	Mon, Dec 12, 2016	114.72	115.57	114.48	114.78
6183	NYSE	KMB	Fri, Dec 9, 2016	113.50	114.71	113.35	114.61
6182	NYSE	KMB	Thu, Dec 8, 2016	113.95	114.34	113.35	113.40
6181	NYSE	KMB	Wed, Dec 7, 2016	113.79	114.37	113.42	114.34
6180	NYSE	KMB	Tue, Dec 6, 2016	113.63	114.46	113.53	113.47
6179	NYSE	KMB	Mon, Dec 5, 2016	114.32	114.60	113.09	113.63
6178	NYSE	KMB	Fri, Dec 2, 2016	114.21	114.87	113.56	114.11
6177	NYSE	KMB	Thu, Dec 1, 2016	115.07	115.31	113.29	114.01
6176	NYSE	KMB	Wed, Nov 30, 2016	116.12	116.84	114.66	115.61
6175	NYSE	KMB	Tue, Nov 29, 2016	117.16	117.41	115.91	116.50
6174	NYSE	KMB	Mon, Nov 28, 2016	115.67	117.18	115.37	117.17
6173	NYSE	KMB	Fri, Nov 25, 2016	114.78	116.30	114.65	115.84
6172	NYSE	KMB	Wed, Nov 23, 2016	114.19	115.00	114.00	114.56
6171	NYSE	KMB	Tue, Nov 22, 2016	113.90	114.99	113.78	114.54
6170	NYSE	KMB	Mon, Nov 21, 2016	113.41	114.19	113.22	113.80
6169	NYSE	KMB	Fri, Nov 18, 2016	112.25	113.41	112.19	113.11
6168	NYSE	KMB	Thu, Nov 17, 2016	113.40	113.83	111.91	112.36
6167	NYSE	KMB	Wed, Nov 16, 2016	114.00	114.41	113.02	113.34
6166	NYSE	KMB	Tue, Nov 15, 2016	113.07	114.10	113.03	113.87
6165	NYSE	KMB	Mon, Nov 14, 2016	112.54	113.58	112.31	113.09
6164	NYSE	KMB	Fri, Nov 11, 2016	112.15	113.78	111.72	112.91
6163	NYSE	KMB	Thu, Nov 10, 2016	114.41	114.44	111.30	112.15
6162	NYSE	KMB	Wed, Nov 9, 2016	112.86	116.35	112.08	115.37
6161	NYSE	KMB	Tue, Nov 8, 2016	113.95	116.09	113.89	115.48
6160	NYSE	KMB	Mon, Nov 7, 2016	113.33	114.18	113.07	113.98
6159	NYSE	KMB	Fri, Nov 4, 2016	113.73	114.05	112.26	112.35
6158	NYSE	KMB	Thu, Nov 3, 2016	113.98	114.14	113.48	113.65
6157	NYSE	KMB	Wed, Nov 2, 2016	114.02	114.86	113.52	113.55
6156	NYSE	KMB	Tue, Nov 1, 2016	114.31	114.97	113.28	114.00
6155	NYSE	KMB	Mon, Oct 31, 2016	114.57	114.77	113.65	114.41
6154	NYSE	KMB	Fri, Oct 28, 2016	114.25	114.99	113.85	114.55
6153	NYSE	KMB	Thu, Oct 27, 2016	113.88	114.27	113.14	113.82
6152	NYSE	KMB	Wed, Oct 26, 2016	112.96	114.27	112.64	113.66
6151	NYSE	KMB	Tue, Oct 25, 2016	113.94	115.00	113.41	113.73
6150	NYSE	KMB	Mon, Oct 24, 2016	117.29	118.41	113.56	113.91
6149	NYSE	KMB	Fri, Oct 21, 2016	119.00	120.46	118.52	119.58
6148	NYSE	KMB	Thu, Oct 20, 2016	120.01	120.30	119.00	119.17
6147	NYSE	KMB	Wed, Oct 19, 2016	120.64	120.65	119.88	120.21
6146	NYSE	KMB	Tue, Oct 18, 2016	121.35	121.63	120.25	120.54
6145	NYSE	KMB	Mon, Oct 17, 2016	120.86	121.30	120.52	120.69
6144	NYSE	KMB	Fri, Oct 14, 2016	121.82	121.99	120.49	120.50
6143	NYSE	KMB	Thu, Oct 13, 2016	121.16	122.04	120.68	121.63
6142	NYSE	KMB	Wed, Oct 12, 2016	121.73	122.51	121.43	121.88
6141	NYSE	KMB	Tue, Oct 11, 2016	121.97	122.16	120.87	121.39
6140	NYSE	KMB	Mon, Oct 10, 2016	123.12	123.69	121.91	122.16
6139	NYSE	KMB	Fri, Oct 7, 2016	123.89	124.09	122.12	123.01
6138	NYSE	KMB	Thu, Oct 6, 2016	122.38	123.96	122.06	123.23
6137	NYSE	KMB	Wed, Oct 5, 2016	123.38	123.58	121.95	122.63
6136	NYSE	KMB	Tue, Oct 4, 2016	125.08	125.08	122.77	123.03
6135	NYSE	KMB	Mon, Oct 3, 2016	125.52	125.76	124.31	124.76
6134	NYSE	KMB	Fri, Sep 30, 2016	125.71	126.86	125.70	126.14
6133	NYSE	KMB	Thu, Sep 29, 2016	126.11	126.50	125.05	125.22
6132	NYSE	KMB	Wed, Sep 28, 2016	126.04	126.59	125.20	126.48
6131	NYSE	KMB	Tue, Sep 27, 2016	125.74	126.23	125.37	125.69
6130	NYSE	KMB	Mon, Sep 26, 2016	126.48	127.13	125.43	125.51
6129	NYSE	KMB	Fri, Sep 23, 2016	127.36	127.36	126.42	126.73
6128	NYSE	KMB	Thu, Sep 22, 2016	125.35	127.42	125.35	127.23
6127	NYSE	KMB	Wed, Sep 21, 2016	123.34	125.35	123.18	124.94
6126	NYSE	KMB	Tue, Sep 20, 2016	122.77	124.38	122.61	123.47
6125	NYSE	KMB	Mon, Sep 19, 2016	121.90	122.54	121.44	122.17
6124	NYSE	KMB	Fri, Sep 16, 2016	121.95	122.81	121.20	121.81
6123	NYSE	KMB	Thu, Sep 15, 2016	121.87	122.96	121.75	122.44
6122	NYSE	KMB	Wed, Sep 14, 2016	122.32	122.98	121.45	121.87
6121	NYSE	KMB	Tue, Sep 13, 2016	123.30	123.56	122.35	122.39
6120	NYSE	KMB	Mon, Sep 12, 2016	122.36	123.92	122.03	123.63
6119	NYSE	KMB	Fri, Sep 9, 2016	125.17	125.17	122.91	122.96
6118	NYSE	KMB	Thu, Sep 8, 2016	126.95	127.09	125.57	125.91
6117	NYSE	KMB	Wed, Sep 7, 2016	127.98	128.42	126.94	127.08
6116	NYSE	KMB	Tue, Sep 6, 2016	128.82	129.63	128.37	128.34
6115	NYSE	KMB	Fri, Sep 2, 2016	128.01	129.46	128.01	128.82
6114	NYSE	KMB	Thu, Sep 1, 2016	128.01	128.34	127.38	128.12
6113	NYSE	KMB	Wed, Aug 31, 2016	128.03	128.62	127.79	128.06
6112	NYSE	KMB	Tue, Aug 30, 2016	128.72	129.05	127.93	128.15
6111	NYSE	KMB	Mon, Aug 29, 2016	128.40	129.17	128.07	128.72
6110	NYSE	KMB	Fri, Aug 26, 2016	128.51	129.84	127.89	128.24
6109	NYSE	KMB	Thu, Aug 25, 2016	128.45	129.46	128.29	128.40
6108	NYSE	KMB	Wed, Aug 24, 2016	128.65	128.77	127.50	128.64
6107	NYSE	KMB	Tue, Aug 23, 2016	127.66	128.74	127.46	128.65
6106	NYSE	KMB	Mon, Aug 22, 2016	126.78	127.72	126.37	127.39
6105	NYSE	KMB	Fri, Aug 19, 2016	126.97	127.39	126.33	126.78
6104	NYSE	KMB	Thu, Aug 18, 2016	127.58	127.91	127.24	127.45
6103	NYSE	KMB	Wed, Aug 17, 2016	127.70	127.97	126.81	127.55
6102	NYSE	KMB	Tue, Aug 16, 2016	128.80	129.05	127.52	127.53
6101	NYSE	KMB	Mon, Aug 15, 2016	128.91	129.48	128.62	128.97
6100	NYSE	KMB	Fri, Aug 12, 2016	129.30	129.36	128.43	128.82
6099	NYSE	KMB	Thu, Aug 11, 2016	130.76	130.87	128.83	128.94
6098	NYSE	KMB	Wed, Aug 10, 2016	129.89	130.55	129.76	130.25
6097	NYSE	KMB	Tue, Aug 9, 2016	129.62	130.47	129.27	129.99
6096	NYSE	KMB	Mon, Aug 8, 2016	129.37	130.05	128.55	129.56
6095	NYSE	KMB	Fri, Aug 5, 2016	130.24	130.67	128.85	129.40
6094	NYSE	KMB	Thu, Aug 4, 2016	129.30	130.35	129.06	130.13
6093	NYSE	KMB	Wed, Aug 3, 2016	131.10	131.21	128.47	128.89
6092	NYSE	KMB	Tue, Aug 2, 2016	130.84	131.45	130.08	130.81
6091	NYSE	KMB	Mon, Aug 1, 2016	129.22	131.25	128.91	130.81
6090	NYSE	KMB	Fri, Jul 29, 2016	130.25	131.06	129.55	129.55
6089	NYSE	KMB	Thu, Jul 28, 2016	130.67	131.01	129.49	130.15
6088	NYSE	KMB	Wed, Jul 27, 2016	132.19	132.19	129.80	130.50
6087	NYSE	KMB	Tue, Jul 26, 2016	132.59	134.62	132.05	132.28
6086	NYSE	KMB	Mon, Jul 25, 2016	133.00	133.75	131.50	132.59
6085	NYSE	KMB	Fri, Jul 22, 2016	133.80	134.65	133.57	134.63
6084	NYSE	KMB	Thu, Jul 21, 2016	133.79	134.01	133.02	133.36
6083	NYSE	KMB	Wed, Jul 20, 2016	135.27	135.73	133.67	133.68
6082	NYSE	KMB	Tue, Jul 19, 2016	135.00	135.22	134.53	135.16
6081	NYSE	KMB	Mon, Jul 18, 2016	136.29	136.34	135.05	135.11
6080	NYSE	KMB	Fri, Jul 15, 2016	136.26	136.67	135.52	136.17
6079	NYSE	KMB	Thu, Jul 14, 2016	135.94	136.87	135.64	135.89
6078	NYSE	KMB	Wed, Jul 13, 2016	134.81	135.92	134.79	135.72
6077	NYSE	KMB	Tue, Jul 12, 2016	135.60	135.93	134.34	134.81
6076	NYSE	KMB	Mon, Jul 11, 2016	135.80	136.35	134.69	136.14
6075	NYSE	KMB	Fri, Jul 8, 2016	134.83	136.09	134.02	135.96
6074	NYSE	KMB	Thu, Jul 7, 2016	136.79	136.80	133.54	134.22
6073	NYSE	KMB	Wed, Jul 6, 2016	137.78	137.80	135.90	136.75
6072	NYSE	KMB	Tue, Jul 5, 2016	137.00	138.87	136.77	137.94
6071	NYSE	KMB	Fri, Jul 1, 2016	137.00	137.77	136.72	137.00
6070	NYSE	KMB	Thu, Jun 30, 2016	134.76	137.48	134.26	137.48
6069	NYSE	KMB	Wed, Jun 29, 2016	133.91	134.86	133.53	134.70
6068	NYSE	KMB	Tue, Jun 28, 2016	131.33	133.54	130.70	133.52
6067	NYSE	KMB	Mon, Jun 27, 2016	130.82	131.19	129.79	130.75
6066	NYSE	KMB	Fri, Jun 24, 2016	131.65	133.30	130.87	131.08
6065	NYSE	KMB	Thu, Jun 23, 2016	133.39	134.01	133.20	133.96
6064	NYSE	KMB	Wed, Jun 22, 2016	132.85	134.02	132.80	133.16
6063	NYSE	KMB	Tue, Jun 21, 2016	133.31	133.71	133.00	133.04
6062	NYSE	KMB	Mon, Jun 20, 2016	133.28	133.68	132.69	132.88
6061	NYSE	KMB	Fri, Jun 17, 2016	133.00	133.00	131.09	132.40
6060	NYSE	KMB	Thu, Jun 16, 2016	131.58	133.10	131.29	133.05
6059	NYSE	KMB	Wed, Jun 15, 2016	132.81	132.84	131.64	132.04
6058	NYSE	KMB	Tue, Jun 14, 2016	130.21	132.80	129.32	132.41
6057	NYSE	KMB	Mon, Jun 13, 2016	130.62	131.54	130.12	130.25
6056	NYSE	KMB	Fri, Jun 10, 2016	129.83	131.14	129.29	130.98
6055	NYSE	KMB	Thu, Jun 9, 2016	129.32	130.78	129.29	130.69
6054	NYSE	KMB	Wed, Jun 8, 2016	128.98	130.00	128.77	129.78
6053	NYSE	KMB	Tue, Jun 7, 2016	130.24	130.78	129.93	129.28
6052	NYSE	KMB	Mon, Jun 6, 2016	129.80	130.74	129.29	130.17
6051	NYSE	KMB	Fri, Jun 3, 2016	128.11	130.17	128.01	130.08
6050	NYSE	KMB	Thu, Jun 2, 2016	127.88	128.00	127.04	128.00
6049	NYSE	KMB	Wed, Jun 1, 2016	126.88	128.05	126.85	127.98
6048	NYSE	KMB	Tue, May 31, 2016	128.56	128.94	126.71	127.04
6047	NYSE	KMB	Fri, May 27, 2016	127.93	129.13	127.64	128.45
6046	NYSE	KMB	Thu, May 26, 2016	127.27	128.12	127.12	127.92
6045	NYSE	KMB	Wed, May 25, 2016	127.36	127.91	126.61	127.21
6044	NYSE	KMB	Tue, May 24, 2016	126.04	127.27	125.60	126.76
6043	NYSE	KMB	Mon, May 23, 2016	126.14	126.30	125.66	125.95
6042	NYSE	KMB	Fri, May 20, 2016	127.12	127.41	125.73	126.06
6041	NYSE	KMB	Thu, May 19, 2016	125.73	126.87	125.41	126.80
6040	NYSE	KMB	Wed, May 18, 2016	126.32	126.77	125.01	126.12
6039	NYSE	KMB	Tue, May 17, 2016	129.23	130.00	125.92	126.42
6038	NYSE	KMB	Mon, May 16, 2016	128.82	129.95	128.78	129.58
6037	NYSE	KMB	Fri, May 13, 2016	129.83	130.70	129.10	129.19
6036	NYSE	KMB	Thu, May 12, 2016	129.56	130.57	129.24	130.06
6035	NYSE	KMB	Wed, May 11, 2016	129.38	129.63	128.45	128.83
6034	NYSE	KMB	Tue, May 10, 2016	128.10	129.30	128.02	129.23
6033	NYSE	KMB	Mon, May 9, 2016	128.00	128.96	127.77	128.13
6032	NYSE	KMB	Fri, May 6, 2016	127.50	128.12	126.91	127.92
6031	NYSE	KMB	Thu, May 5, 2016	127.90	129.20	127.08	127.36
6030	NYSE	KMB	Wed, May 4, 2016	125.95	128.33	125.57	127.93
6029	NYSE	KMB	Tue, May 3, 2016	124.80	127.19	124.70	126.13
6028	NYSE	KMB	Mon, May 2, 2016	124.88	125.99	123.83	125.22
6027	NYSE	KMB	Fri, Apr 29, 2016	125.74	126.25	123.91	125.19
6026	NYSE	KMB	Thu, Apr 28, 2016	125.16	126.83	125.00	126.24
6025	NYSE	KMB	Wed, Apr 27, 2016	124.28	126.12	123.99	125.70
6024	NYSE	KMB	Tue, Apr 26, 2016	126.65	126.86	123.52	123.81
6023	NYSE	KMB	Mon, Apr 25, 2016	125.92	126.32	124.35	126.21
6022	NYSE	KMB	Fri, Apr 22, 2016	125.52	127.24	123.78	126.88
6021	NYSE	KMB	Thu, Apr 21, 2016	135.38	135.49	131.74	131.75
6020	NYSE	KMB	Wed, Apr 20, 2016	137.00	137.48	135.59	135.65
6019	NYSE	KMB	Tue, Apr 19, 2016	136.84	137.84	136.04	137.11
6018	NYSE	KMB	Mon, Apr 18, 2016	136.26	137.06	135.76	136.65
6017	NYSE	KMB	Fri, Apr 15, 2016	136.13	136.83	135.76	136.47
6016	NYSE	KMB	Thu, Apr 14, 2016	135.98	137.55	135.74	136.04
6015	NYSE	KMB	Wed, Apr 13, 2016	138.39	138.39	135.49	135.66
6014	NYSE	KMB	Tue, Apr 12, 2016	137.53	138.20	136.76	138.13
6013	NYSE	KMB	Mon, Apr 11, 2016	137.62	138.76	137.08	137.25
6012	NYSE	KMB	Fri, Apr 8, 2016	137.31	137.60	136.52	137.49
6011	NYSE	KMB	Thu, Apr 7, 2016	136.55	136.99	136.00	136.65
6010	NYSE	KMB	Wed, Apr 6, 2016	136.06	137.31	135.73	137.27
6009	NYSE	KMB	Tue, Apr 5, 2016	136.26	136.26	136.26	136.25
6008	NYSE	KMB	Mon, Apr 4, 2016	136.18	136.90	135.61	136.26
6007	NYSE	KMB	Fri, Apr 1, 2016	133.33	136.39	133.02	136.20
6006	NYSE	KMB	Thu, Mar 31, 2016	135.27	135.87	134.40	134.51
6005	NYSE	KMB	Wed, Mar 30, 2016	135.50	136.32	135.10	135.71
6004	NYSE	KMB	Tue, Mar 29, 2016	134.02	135.17	133.74	134.99
6003	NYSE	KMB	Mon, Mar 28, 2016	133.88	135.05	133.84	134.24
6002	NYSE	KMB	Thu, Mar 24, 2016	133.98	133.98	133.98	133.55
6001	NYSE	KMB	Wed, Mar 23, 2016	133.73	135.38	133.66	133.98
6000	NYSE	KMB	Tue, Mar 22, 2016	134.92	134.97	132.85	133.64
5999	NYSE	KMB	Mon, Mar 21, 2016	136.08	136.08	134.20	135.26
5998	NYSE	KMB	Fri, Mar 18, 2016	135.91	136.50	134.89	135.54
5997	NYSE	KMB	Thu, Mar 17, 2016	135.18	136.61	134.97	136.01
5996	NYSE	KMB	Wed, Mar 16, 2016	134.29	135.70	133.39	135.23
5995	NYSE	KMB	Tue, Mar 15, 2016	134.72	134.72	134.72	134.63
5994	NYSE	KMB	Mon, Mar 14, 2016	133.22	134.78	132.84	134.72
5993	NYSE	KMB	Fri, Mar 11, 2016	131.88	131.88	131.88	133.15
5992	NYSE	KMB	Thu, Mar 10, 2016	131.97	131.97	131.97	131.88
5991	NYSE	KMB	Wed, Mar 9, 2016	132.50	133.50	131.52	131.97
5990	NYSE	KMB	Tue, Mar 8, 2016	131.13	133.97	130.81	132.35
5989	NYSE	KMB	Mon, Mar 7, 2016	131.65	132.57	130.80	131.59
5988	NYSE	KMB	Fri, Mar 4, 2016	131.63	131.63	131.63	132.54
5987	NYSE	KMB	Thu, Mar 3, 2016	131.57	131.57	131.57	131.63
5986	NYSE	KMB	Wed, Mar 2, 2016	130.03	131.60	128.77	131.57
5985	NYSE	KMB	Tue, Mar 1, 2016	130.99	131.94	130.35	131.64
5984	NYSE	KMB	Mon, Feb 29, 2016	131.20	132.12	130.24	130.30
5983	NYSE	KMB	Fri, Feb 26, 2016	133.31	133.73	130.71	131.30
5982	NYSE	KMB	Thu, Feb 25, 2016	132.50	133.53	131.88	133.50
5981	NYSE	KMB	Wed, Feb 24, 2016	130.53	132.60	129.72	132.35
5980	NYSE	KMB	Tue, Feb 23, 2016	131.29	131.91	130.91	131.53
5979	NYSE	KMB	Mon, Feb 22, 2016	131.80	132.66	130.74	131.37
5978	NYSE	KMB	Fri, Feb 19, 2016	129.69	130.64	128.56	130.43
5977	NYSE	KMB	Thu, Feb 18, 2016	130.36	130.99	129.40	129.75
5976	NYSE	KMB	Wed, Feb 17, 2016	128.84	131.27	128.76	130.50
5975	NYSE	KMB	Tue, Feb 16, 2016	129.92	129.94	127.40	128.71
5974	NYSE	KMB	Fri, Feb 12, 2016	127.15	129.41	126.33	128.63
5973	NYSE	KMB	Thu, Feb 11, 2016	127.95	128.28	124.65	126.42
5972	NYSE	KMB	Wed, Feb 10, 2016	131.11	132.43	129.63	129.96
5971	NYSE	KMB	Tue, Feb 9, 2016	128.33	131.59	127.64	130.79
5970	NYSE	KMB	Mon, Feb 8, 2016	127.86	129.83	126.72	129.43
5969	NYSE	KMB	Fri, Feb 5, 2016	128.75	129.60	128.19	129.15
5968	NYSE	KMB	Thu, Feb 4, 2016	129.58	130.25	128.07	128.75
5967	NYSE	KMB	Wed, Feb 3, 2016	129.17	130.88	127.85	130.37
5966	NYSE	KMB	Tue, Feb 2, 2016	128.45	129.24	127.28	128.01
5965	NYSE	KMB	Mon, Feb 1, 2016	127.38	129.55	127.38	129.01
5964	NYSE	KMB	Fri, Jan 29, 2016	126.97	129.33	125.85	128.42
5963	NYSE	KMB	Thu, Jan 28, 2016	124.64	126.79	123.70	126.27
5962	NYSE	KMB	Wed, Jan 27, 2016	124.83	126.25	123.80	124.20
5961	NYSE	KMB	Tue, Jan 26, 2016	122.77	126.50	122.56	124.89
5960	NYSE	KMB	Mon, Jan 25, 2016	123.22	125.54	121.50	122.69
5959	NYSE	KMB	Fri, Jan 22, 2016	125.79	127.28	124.59	126.72
5958	NYSE	KMB	Thu, Jan 21, 2016	123.99	125.34	123.01	124.95
5957	NYSE	KMB	Wed, Jan 20, 2016	124.37	124.89	121.71	123.69
5956	NYSE	KMB	Tue, Jan 19, 2016	126.15	127.37	125.05	125.88
5955	NYSE	KMB	Fri, Jan 15, 2016	125.41	126.29	124.30	125.36
5954	NYSE	KMB	Thu, Jan 14, 2016	125.93	127.83	125.55	127.21
5953	NYSE	KMB	Wed, Jan 13, 2016	126.62	127.53	125.38	125.46
5952	NYSE	KMB	Tue, Jan 12, 2016	126.32	127.17	125.25	126.13
5951	NYSE	KMB	Mon, Jan 11, 2016	125.52	126.44	124.28	125.71
5950	NYSE	KMB	Fri, Jan 8, 2016	127.20	127.50	124.95	125.23
5949	NYSE	KMB	Thu, Jan 7, 2016	126.92	128.93	126.60	126.86
5948	NYSE	KMB	Wed, Jan 6, 2016	127.84	129.73	127.60	129.02
5947	NYSE	KMB	Tue, Jan 5, 2016	127.00	130.05	126.64	129.08
5946	NYSE	KMB	Mon, Jan 4, 2016	125.91	126.57	124.56	126.48
5945	NYSE	KMB	Thu, Dec 31, 2015	128.50	129.28	127.29	127.30
5944	NYSE	KMB	Wed, Dec 30, 2015	129.51	129.89	129.07	129.43
5943	NYSE	KMB	Tue, Dec 29, 2015	128.72	129.76	128.44	129.54
5942	NYSE	KMB	Mon, Dec 28, 2015	126.70	128.50	126.23	128.23
5941	NYSE	KMB	Thu, Dec 24, 2015	127.06	127.38	126.64	126.88
5940	NYSE	KMB	Wed, Dec 23, 2015	126.49	128.13	126.37	127.06
5939	NYSE	KMB	Tue, Dec 22, 2015	125.51	126.59	124.27	126.37
5938	NYSE	KMB	Mon, Dec 21, 2015	124.31	125.00	123.93	124.92
5937	NYSE	KMB	Fri, Dec 18, 2015	125.27	125.46	123.52	123.54
5936	NYSE	KMB	Thu, Dec 17, 2015	125.80	126.23	125.15	125.84
5935	NYSE	KMB	Wed, Dec 16, 2015	124.75	126.11	123.81	125.92
5934	NYSE	KMB	Tue, Dec 15, 2015	123.19	125.08	122.82	124.44
5933	NYSE	KMB	Mon, Dec 14, 2015	120.58	122.84	120.58	122.65
5932	NYSE	KMB	Fri, Dec 11, 2015	119.18	119.68	118.57	119.20
5931	NYSE	KMB	Thu, Dec 10, 2015	120.39	121.45	119.77	120.33
5930	NYSE	KMB	Wed, Dec 9, 2015	120.63	122.77	119.84	120.28
5929	NYSE	KMB	Tue, Dec 8, 2015	121.08	121.98	120.10	121.56
5928	NYSE	KMB	Mon, Dec 7, 2015	121.15	122.15	120.80	122.11
5927	NYSE	KMB	Fri, Dec 4, 2015	119.16	121.37	118.76	121.30
5926	NYSE	KMB	Thu, Dec 3, 2015	120.28	120.56	117.52	118.25
5925	NYSE	KMB	Wed, Dec 2, 2015	120.26	121.22	119.56	119.77
5924	NYSE	KMB	Tue, Dec 1, 2015	120.00	121.94	119.32	121.13
5923	NYSE	KMB	Mon, Nov 30, 2015	121.06	121.13	119.05	119.15
5922	NYSE	KMB	Fri, Nov 27, 2015	120.77	121.08	120.31	120.85
5921	NYSE	KMB	Wed, Nov 25, 2015	121.12	121.53	120.26	120.47
5920	NYSE	KMB	Tue, Nov 24, 2015	120.77	121.52	120.38	121.11
5919	NYSE	KMB	Mon, Nov 23, 2015	120.37	121.83	120.32	121.59
5918	NYSE	KMB	Fri, Nov 20, 2015	122.40	122.97	120.08	120.23
5917	NYSE	KMB	Thu, Nov 19, 2015	121.26	122.48	121.20	121.66
5916	NYSE	KMB	Wed, Nov 18, 2015	119.34	121.13	118.97	120.94
5915	NYSE	KMB	Tue, Nov 17, 2015	119.69	120.16	118.81	119.18
5914	NYSE	KMB	Mon, Nov 16, 2015	117.32	119.69	117.13	119.53
5913	NYSE	KMB	Fri, Nov 13, 2015	117.62	118.32	116.97	117.32
5912	NYSE	KMB	Thu, Nov 12, 2015	118.70	119.28	117.44	117.69
5911	NYSE	KMB	Wed, Nov 11, 2015	119.22	119.99	118.92	119.36
5910	NYSE	KMB	Tue, Nov 10, 2015	117.81	119.20	117.50	118.92
5909	NYSE	KMB	Mon, Nov 9, 2015	117.99	118.58	117.43	118.02
5908	NYSE	KMB	Fri, Nov 6, 2015	119.28	119.65	117.15	118.58
5907	NYSE	KMB	Thu, Nov 5, 2015	119.99	120.15	119.02	119.88
5906	NYSE	KMB	Wed, Nov 4, 2015	121.28	121.28	119.55	119.86
5905	NYSE	KMB	Tue, Nov 3, 2015	120.86	121.42	120.02	121.03
5904	NYSE	KMB	Mon, Nov 2, 2015	120.61	121.59	120.42	121.56
5903	NYSE	KMB	Fri, Oct 30, 2015	121.72	121.97	119.71	119.71
5902	NYSE	KMB	Thu, Oct 29, 2015	120.55	122.13	120.17	121.77
5901	NYSE	KMB	Wed, Oct 28, 2015	121.49	121.50	119.53	120.86
5900	NYSE	KMB	Tue, Oct 27, 2015	120.87	121.38	120.36	121.04
5899	NYSE	KMB	Mon, Oct 26, 2015	121.30	121.81	120.78	121.34
5898	NYSE	KMB	Fri, Oct 23, 2015	121.69	122.73	120.63	121.24
5897	NYSE	KMB	Thu, Oct 22, 2015	118.92	121.16	118.10	120.80
5896	NYSE	KMB	Wed, Oct 21, 2015	117.61	120.00	117.01	118.09
5895	NYSE	KMB	Tue, Oct 20, 2015	117.20	117.46	116.52	117.22
5894	NYSE	KMB	Mon, Oct 19, 2015	117.00	117.52	116.50	117.45
5893	NYSE	KMB	Fri, Oct 16, 2015	116.84	117.48	116.38	117.28
5892	NYSE	KMB	Thu, Oct 15, 2015	115.42	116.27	115.24	116.13
5891	NYSE	KMB	Wed, Oct 14, 2015	115.12	115.41	114.36	114.71
5890	NYSE	KMB	Tue, Oct 13, 2015	114.98	115.63	114.83	115.05
5889	NYSE	KMB	Mon, Oct 12, 2015	114.54	115.88	114.52	115.43
5888	NYSE	KMB	Fri, Oct 9, 2015	114.00	114.90	113.77	114.73
5887	NYSE	KMB	Thu, Oct 8, 2015	112.00	113.82	112.00	113.80
5886	NYSE	KMB	Wed, Oct 7, 2015	111.64	112.60	111.24	112.03
5885	NYSE	KMB	Tue, Oct 6, 2015	111.75	112.28	111.22	111.47
5884	NYSE	KMB	Mon, Oct 5, 2015	110.06	112.16	109.82	112.02
5883	NYSE	KMB	Fri, Oct 2, 2015	108.19	109.62	107.79	109.14
5882	NYSE	KMB	Thu, Oct 1, 2015	108.33	108.86	107.98	108.74
5881	NYSE	KMB	Wed, Sep 30, 2015	108.81	109.20	108.37	109.04
5880	NYSE	KMB	Tue, Sep 29, 2015	106.80	107.97	106.66	107.74
5879	NYSE	KMB	Mon, Sep 28, 2015	108.43	108.79	106.75	106.81
5878	NYSE	KMB	Fri, Sep 25, 2015	108.99	109.95	108.39	108.71
5877	NYSE	KMB	Thu, Sep 24, 2015	107.28	108.48	107.01	108.17
5876	NYSE	KMB	Wed, Sep 23, 2015	107.68	108.15	107.14	107.86
5875	NYSE	KMB	Tue, Sep 22, 2015	107.67	108.09	107.00	107.84
5874	NYSE	KMB	Mon, Sep 21, 2015	108.45	109.08	108.01	108.77
5873	NYSE	KMB	Fri, Sep 18, 2015	107.71	108.80	107.09	107.85
5872	NYSE	KMB	Thu, Sep 17, 2015	107.33	109.07	106.97	107.84
5871	NYSE	KMB	Wed, Sep 16, 2015	105.90	107.59	105.81	107.26
5870	NYSE	KMB	Tue, Sep 15, 2015	105.23	106.08	104.25	105.64
5869	NYSE	KMB	Mon, Sep 14, 2015	104.05	104.13	103.36	103.78
5868	NYSE	KMB	Fri, Sep 11, 2015	103.60	104.08	103.16	104.05
5867	NYSE	KMB	Thu, Sep 10, 2015	103.41	104.57	103.04	103.66
5866	NYSE	KMB	Wed, Sep 9, 2015	107.08	107.20	103.62	103.87
5865	NYSE	KMB	Tue, Sep 8, 2015	105.42	106.21	105.02	105.98
5864	NYSE	KMB	Fri, Sep 4, 2015	104.23	104.55	103.16	103.52
5863	NYSE	KMB	Thu, Sep 3, 2015	105.21	106.25	105.02	105.64
5862	NYSE	KMB	Wed, Sep 2, 2015	104.43	104.94	103.60	104.79
5861	NYSE	KMB	Tue, Sep 1, 2015	104.90	105.63	103.46	104.03
5860	NYSE	KMB	Mon, Aug 31, 2015	106.90	107.05	106.23	106.53
5859	NYSE	KMB	Fri, Aug 28, 2015	107.17	107.64	106.48	107.21
5858	NYSE	KMB	Thu, Aug 27, 2015	106.81	108.11	105.81	107.73
5857	NYSE	KMB	Wed, Aug 26, 2015	105.16	106.45	103.11	106.18
5856	NYSE	KMB	Tue, Aug 25, 2015	109.08	109.45	103.19	103.35
5855	NYSE	KMB	Mon, Aug 24, 2015	105.82	108.69	104.12	106.38
5854	NYSE	KMB	Fri, Aug 21, 2015	113.48	113.71	111.36	111.41
5853	NYSE	KMB	Thu, Aug 20, 2015	114.47	115.16	113.96	114.05
5852	NYSE	KMB	Wed, Aug 19, 2015	115.60	116.11	114.89	115.37
5851	NYSE	KMB	Tue, Aug 18, 2015	115.23	116.43	115.23	116.04
5850	NYSE	KMB	Mon, Aug 17, 2015	115.74	116.26	115.25	116.23
5849	NYSE	KMB	Fri, Aug 14, 2015	115.72	116.34	115.46	116.16
5848	NYSE	KMB	Thu, Aug 13, 2015	115.90	116.31	115.52	115.78
5847	NYSE	KMB	Wed, Aug 12, 2015	115.75	116.00	114.20	115.65
5846	NYSE	KMB	Tue, Aug 11, 2015	116.18	116.67	115.85	116.64
5845	NYSE	KMB	Mon, Aug 10, 2015	117.28	117.47	116.71	116.90
5844	NYSE	KMB	Fri, Aug 7, 2015	116.53	116.76	115.96	116.71
5843	NYSE	KMB	Thu, Aug 6, 2015	117.65	117.95	116.58	116.66
5842	NYSE	KMB	Wed, Aug 5, 2015	116.50	117.83	115.91	117.61
5841	NYSE	KMB	Tue, Aug 4, 2015	115.46	116.25	115.34	116.00
5840	NYSE	KMB	Mon, Aug 3, 2015	114.75	115.70	114.38	115.69
5839	NYSE	KMB	Fri, Jul 31, 2015	114.83	115.63	114.61	114.97
5838	NYSE	KMB	Thu, Jul 30, 2015	112.93	114.77	112.41	114.57
5837	NYSE	KMB	Wed, Jul 29, 2015	113.09	113.90	112.99	113.50
5836	NYSE	KMB	Tue, Jul 28, 2015	112.56	113.42	112.29	113.29
5835	NYSE	KMB	Mon, Jul 27, 2015	111.72	112.54	111.19	112.36
5834	NYSE	KMB	Fri, Jul 24, 2015	111.73	112.67	111.51	111.84
5833	NYSE	KMB	Thu, Jul 23, 2015	112.54	112.54	110.52	111.63
5832	NYSE	KMB	Wed, Jul 22, 2015	112.51	113.41	111.74	112.20
5831	NYSE	KMB	Tue, Jul 21, 2015	112.85	112.90	111.76	112.49
5830	NYSE	KMB	Mon, Jul 20, 2015	112.33	113.00	112.09	112.94
5829	NYSE	KMB	Fri, Jul 17, 2015	111.62	112.47	111.36	112.40
5828	NYSE	KMB	Thu, Jul 16, 2015	111.74	112.48	111.41	112.03
5827	NYSE	KMB	Wed, Jul 15, 2015	110.81	111.43	110.39	111.20
5826	NYSE	KMB	Tue, Jul 14, 2015	110.98	111.29	110.16	110.95
5825	NYSE	KMB	Mon, Jul 13, 2015	110.33	110.95	109.95	110.86
5824	NYSE	KMB	Fri, Jul 10, 2015	109.58	110.17	109.17	109.72
5823	NYSE	KMB	Thu, Jul 9, 2015	110.07	110.17	108.67	108.70
5822	NYSE	KMB	Wed, Jul 8, 2015	109.11	109.73	108.89	109.03
5821	NYSE	KMB	Tue, Jul 7, 2015	107.59	109.90	107.36	109.77
5820	NYSE	KMB	Mon, Jul 6, 2015	107.38	108.22	107.25	107.60
5819	NYSE	KMB	Thu, Jul 2, 2015	108.34	108.61	107.35	107.55
5818	NYSE	KMB	Wed, Jul 1, 2015	106.72	107.95	106.04	107.85
5817	NYSE	KMB	Tue, Jun 30, 2015	106.95	107.32	105.77	105.97
5816	NYSE	KMB	Mon, Jun 29, 2015	107.42	107.99	106.06	106.12
5815	NYSE	KMB	Fri, Jun 26, 2015	107.63	108.46	107.55	107.90
5814	NYSE	KMB	Thu, Jun 25, 2015	108.37	108.45	107.47	107.51
5813	NYSE	KMB	Wed, Jun 24, 2015	108.42	108.69	108.07	108.28
5812	NYSE	KMB	Tue, Jun 23, 2015	109.31	109.42	108.21	108.36
5811	NYSE	KMB	Mon, Jun 22, 2015	108.80	109.55	108.71	108.97
5810	NYSE	KMB	Fri, Jun 19, 2015	108.79	109.15	108.43	108.81
5809	NYSE	KMB	Thu, Jun 18, 2015	107.97	109.48	107.56	109.20
5808	NYSE	KMB	Wed, Jun 17, 2015	107.00	107.91	106.92	107.66
5807	NYSE	KMB	Tue, Jun 16, 2015	106.10	106.91	105.55	106.90
5806	NYSE	KMB	Mon, Jun 15, 2015	106.20	106.55	105.52	105.71
5805	NYSE	KMB	Fri, Jun 12, 2015	107.01	107.10	106.50	106.74
5804	NYSE	KMB	Thu, Jun 11, 2015	107.14	107.73	106.81	107.40
5803	NYSE	KMB	Wed, Jun 10, 2015	106.39	107.26	106.17	107.11
5802	NYSE	KMB	Tue, Jun 9, 2015	105.40	106.48	105.24	105.85
5801	NYSE	KMB	Mon, Jun 8, 2015	105.50	105.75	104.53	105.48
5800	NYSE	KMB	Fri, Jun 5, 2015	106.59	106.75	105.52	105.74
5799	NYSE	KMB	Thu, Jun 4, 2015	107.17	107.91	106.69	106.83
5798	NYSE	KMB	Wed, Jun 3, 2015	108.03	108.42	107.41	107.98
5797	NYSE	KMB	Tue, Jun 2, 2015	109.08	109.16	108.20	108.37
5796	NYSE	KMB	Mon, Jun 1, 2015	108.97	109.56	108.38	109.15
5795	NYSE	KMB	Fri, May 29, 2015	109.84	109.87	108.73	108.86
5794	NYSE	KMB	Thu, May 28, 2015	110.11	110.33	109.33	109.73
5793	NYSE	KMB	Wed, May 27, 2015	110.35	110.56	109.40	110.33
5792	NYSE	KMB	Tue, May 26, 2015	111.30	111.56	109.74	109.91
5791	NYSE	KMB	Fri, May 22, 2015	111.65	111.74	111.22	111.25
5790	NYSE	KMB	Thu, May 21, 2015	112.16	112.33	111.53	111.83
5789	NYSE	KMB	Wed, May 20, 2015	112.54	112.93	112.07	112.07
5788	NYSE	KMB	Tue, May 19, 2015	112.00	112.64	111.47	112.44
5787	NYSE	KMB	Mon, May 18, 2015	111.48	112.11	111.21	112.04
5786	NYSE	KMB	Fri, May 15, 2015	111.62	112.00	111.48	111.80
5785	NYSE	KMB	Thu, May 14, 2015	111.00	111.82	110.76	111.62
5784	NYSE	KMB	Wed, May 13, 2015	110.70	111.55	110.24	110.40
5783	NYSE	KMB	Tue, May 12, 2015	109.68	110.06	109.05	109.75
5782	NYSE	KMB	Mon, May 11, 2015	110.40	110.82	109.91	109.92
5781	NYSE	KMB	Fri, May 8, 2015	110.66	111.32	110.47	110.71
5780	NYSE	KMB	Thu, May 7, 2015	109.64	110.09	109.43	109.68
5779	NYSE	KMB	Wed, May 6, 2015	109.61	110.14	109.04	109.86
5778	NYSE	KMB	Tue, May 5, 2015	110.58	110.99	109.16	109.40
5777	NYSE	KMB	Mon, May 4, 2015	111.17	111.76	110.40	110.44
5776	NYSE	KMB	Fri, May 1, 2015	109.72	111.07	109.70	111.04
5775	NYSE	KMB	Thu, Apr 30, 2015	110.30	110.64	109.31	109.69
5774	NYSE	KMB	Wed, Apr 29, 2015	111.80	111.88	110.42	110.72
5773	NYSE	KMB	Tue, Apr 28, 2015	111.61	112.48	111.28	111.93
5772	NYSE	KMB	Mon, Apr 27, 2015	111.79	112.00	111.29	111.52
5771	NYSE	KMB	Fri, Apr 24, 2015	111.59	111.83	111.18	111.64
5770	NYSE	KMB	Thu, Apr 23, 2015	111.34	112.35	110.85	111.70
5769	NYSE	KMB	Wed, Apr 22, 2015	113.00	113.00	110.95	111.85
5768	NYSE	KMB	Tue, Apr 21, 2015	112.49	113.45	110.92	113.15
5767	NYSE	KMB	Mon, Apr 20, 2015	106.86	107.96	106.82	107.36
5766	NYSE	KMB	Fri, Apr 17, 2015	107.06	107.23	106.29	106.78
5765	NYSE	KMB	Thu, Apr 16, 2015	107.72	108.17	107.08	107.68
5764	NYSE	KMB	Wed, Apr 15, 2015	107.94	108.73	107.61	107.61
5763	NYSE	KMB	Tue, Apr 14, 2015	106.73	108.17	106.65	107.65
5762	NYSE	KMB	Mon, Apr 13, 2015	106.55	107.43	106.50	106.99
5761	NYSE	KMB	Fri, Apr 10, 2015	107.42	107.57	106.63	106.86
5760	NYSE	KMB	Thu, Apr 9, 2015	107.31	107.46	106.43	107.26
5759	NYSE	KMB	Wed, Apr 8, 2015	107.00	107.68	106.62	107.16
5758	NYSE	KMB	Tue, Apr 7, 2015	107.28	107.93	106.87	106.96
5757	NYSE	KMB	Mon, Apr 6, 2015	107.29	108.17	106.86	107.46
5756	NYSE	KMB	Thu, Apr 2, 2015	106.32	107.40	105.94	107.02
5755	NYSE	KMB	Wed, Apr 1, 2015	106.69	106.88	105.50	106.85
5754	NYSE	KMB	Tue, Mar 31, 2015	107.03	108.07	107.03	107.11
5753	NYSE	KMB	Mon, Mar 30, 2015	106.82	108.20	106.38	107.74
5752	NYSE	KMB	Fri, Mar 27, 2015	106.16	106.87	106.00	106.37
5751	NYSE	KMB	Thu, Mar 26, 2015	107.14	107.56	106.29	106.32
5750	NYSE	KMB	Wed, Mar 25, 2015	108.95	109.10	107.45	107.46
5749	NYSE	KMB	Tue, Mar 24, 2015	109.92	110.16	108.47	108.50
5748	NYSE	KMB	Mon, Mar 23, 2015	108.58	109.79	108.42	108.99
5747	NYSE	KMB	Fri, Mar 20, 2015	107.06	108.92	106.77	108.48
5746	NYSE	KMB	Thu, Mar 19, 2015	106.83	107.65	106.69	106.75
5745	NYSE	KMB	Wed, Mar 18, 2015	105.66	107.53	104.70	107.05
5744	NYSE	KMB	Tue, Mar 17, 2015	105.45	105.67	104.61	105.27
5743	NYSE	KMB	Mon, Mar 16, 2015	105.96	106.75	105.83	106.43
5742	NYSE	KMB	Fri, Mar 13, 2015	105.38	105.91	104.68	105.79
5741	NYSE	KMB	Thu, Mar 12, 2015	104.63	105.74	104.53	105.69
5740	NYSE	KMB	Wed, Mar 11, 2015	104.94	105.19	103.67	104.15
5739	NYSE	KMB	Tue, Mar 10, 2015	106.23	106.62	104.73	104.77
5738	NYSE	KMB	Mon, Mar 9, 2015	106.71	107.34	106.70	107.02
5737	NYSE	KMB	Fri, Mar 6, 2015	108.07	108.07	106.56	106.82
5736	NYSE	KMB	Thu, Mar 5, 2015	108.81	108.97	108.17	108.46
5735	NYSE	KMB	Wed, Mar 4, 2015	109.57	109.97	108.13	108.37
5734	NYSE	KMB	Tue, Mar 3, 2015	110.35	110.38	109.28	110.26
5733	NYSE	KMB	Mon, Mar 2, 2015	109.56	110.51	109.56	110.41
5732	NYSE	KMB	Fri, Feb 27, 2015	109.64	110.20	109.24	109.66
5731	NYSE	KMB	Thu, Feb 26, 2015	110.36	110.58	109.69	109.91
5730	NYSE	KMB	Wed, Feb 25, 2015	110.36	110.72	109.90	110.16
5729	NYSE	KMB	Tue, Feb 24, 2015	110.76	110.98	110.00	110.39
5728	NYSE	KMB	Mon, Feb 23, 2015	111.00	111.25	110.48	110.99
5727	NYSE	KMB	Fri, Feb 20, 2015	110.36	110.99	109.41	110.96
5726	NYSE	KMB	Thu, Feb 19, 2015	111.55	111.55	110.33	110.66
5725	NYSE	KMB	Wed, Feb 18, 2015	111.20	111.84	110.84	111.70
5724	NYSE	KMB	Tue, Feb 17, 2015	110.80	111.68	110.12	111.27
5723	NYSE	KMB	Fri, Feb 13, 2015	110.01	111.08	109.83	111.00
5722	NYSE	KMB	Thu, Feb 12, 2015	109.27	110.45	109.08	110.18
5721	NYSE	KMB	Wed, Feb 11, 2015	109.64	109.84	108.47	109.30
5720	NYSE	KMB	Tue, Feb 10, 2015	108.83	109.44	108.18	109.22
5719	NYSE	KMB	Mon, Feb 9, 2015	108.74	108.94	107.68	108.22
5718	NYSE	KMB	Fri, Feb 6, 2015	109.83	109.88	108.52	109.05
5717	NYSE	KMB	Thu, Feb 5, 2015	110.11	110.67	109.86	110.02
5716	NYSE	KMB	Wed, Feb 4, 2015	110.55	110.94	109.62	109.86
5715	NYSE	KMB	Tue, Feb 3, 2015	110.48	110.48	109.10	110.17
5714	NYSE	KMB	Mon, Feb 2, 2015	107.94	110.25	107.56	110.11
5713	NYSE	KMB	Fri, Jan 30, 2015	109.32	110.00	107.91	107.96
5712	NYSE	KMB	Thu, Jan 29, 2015	109.85	110.79	109.17	110.22
5711	NYSE	KMB	Wed, Jan 28, 2015	111.36	111.77	109.32	109.63
5710	NYSE	KMB	Tue, Jan 27, 2015	109.15	111.27	108.32	110.71
5709	NYSE	KMB	Mon, Jan 26, 2015	111.16	111.19	109.38	109.85
5708	NYSE	KMB	Fri, Jan 23, 2015	113.50	114.99	111.16	111.65
5707	NYSE	KMB	Thu, Jan 22, 2015	118.00	119.01	117.16	118.98
5706	NYSE	KMB	Wed, Jan 21, 2015	117.13	117.75	116.06	117.59
5705	NYSE	KMB	Tue, Jan 20, 2015	117.96	117.99	116.43	117.53
5704	NYSE	KMB	Fri, Jan 16, 2015	116.40	117.80	115.90	117.65
5703	NYSE	KMB	Thu, Jan 15, 2015	116.61	116.94	115.89	116.23
5702	NYSE	KMB	Wed, Jan 14, 2015	115.63	116.24	114.91	116.23
5701	NYSE	KMB	Tue, Jan 13, 2015	116.38	117.40	115.44	116.08
5700	NYSE	KMB	Mon, Jan 12, 2015	116.10	116.47	115.14	115.76
5699	NYSE	KMB	Fri, Jan 9, 2015	117.01	117.19	115.52	115.94
5698	NYSE	KMB	Thu, Jan 8, 2015	115.07	116.99	115.07	116.99
5697	NYSE	KMB	Wed, Jan 7, 2015	114.70	114.84	113.66	114.57
5696	NYSE	KMB	Tue, Jan 6, 2015	114.89	115.48	113.58	113.78
5695	NYSE	KMB	Mon, Jan 5, 2015	115.90	116.58	114.75	114.89
5694	NYSE	KMB	Fri, Jan 2, 2015	115.25	115.97	115.00	115.55
5693	NYSE	KMB	Wed, Dec 31, 2014	117.01	117.44	115.36	115.54
5692	NYSE	KMB	Tue, Dec 30, 2014	117.00	118.09	117.00	117.35
5691	NYSE	KMB	Mon, Dec 29, 2014	118.00	118.25	117.17	117.44
5690	NYSE	KMB	Fri, Dec 26, 2014	117.82	118.83	117.82	118.28
5689	NYSE	KMB	Wed, Dec 24, 2014	118.46	118.67	117.77	117.77
5688	NYSE	KMB	Tue, Dec 23, 2014	116.97	118.57	116.64	117.98
5687	NYSE	KMB	Mon, Dec 22, 2014	116.12	116.70	115.53	116.45
5686	NYSE	KMB	Fri, Dec 19, 2014	115.84	116.37	114.85	115.84
5685	NYSE	KMB	Thu, Dec 18, 2014	114.86	115.41	113.94	115.41
5684	NYSE	KMB	Wed, Dec 17, 2014	112.86	114.23	112.26	113.86
5683	NYSE	KMB	Tue, Dec 16, 2014	112.22	114.28	111.86	112.40
5682	NYSE	KMB	Mon, Dec 15, 2014	112.65	113.90	111.93	112.35
5681	NYSE	KMB	Fri, Dec 12, 2014	113.15	114.51	112.65	112.68
5680	NYSE	KMB	Thu, Dec 11, 2014	113.30	114.73	113.14	114.04
5679	NYSE	KMB	Wed, Dec 10, 2014	113.87	114.51	113.07	113.17
5678	NYSE	KMB	Tue, Dec 9, 2014	113.11	114.00	113.03	113.70
5677	NYSE	KMB	Mon, Dec 8, 2014	114.06	114.82	113.81	114.12
5676	NYSE	KMB	Fri, Dec 5, 2014	114.48	114.70	113.70	114.04
5675	NYSE	KMB	Thu, Dec 4, 2014	115.00	115.33	114.05	114.60
5674	NYSE	KMB	Wed, Dec 3, 2014	115.07	115.19	113.85	114.70
5673	NYSE	KMB	Tue, Dec 2, 2014	115.71	116.59	115.20	116.22
5672	NYSE	KMB	Mon, Dec 1, 2014	115.61	116.72	115.57	115.91
5671	NYSE	KMB	Fri, Nov 28, 2014	114.66	116.78	114.60	116.59
5670	NYSE	KMB	Wed, Nov 26, 2014	113.65	114.19	113.18	114.16
5669	NYSE	KMB	Tue, Nov 25, 2014	113.25	114.06	113.03	113.84
5668	NYSE	KMB	Mon, Nov 24, 2014	113.81	113.81	112.71	113.02
5667	NYSE	KMB	Fri, Nov 21, 2014	113.85	114.07	113.20	113.61
5666	NYSE	KMB	Thu, Nov 20, 2014	113.18	113.46	112.61	112.73
5665	NYSE	KMB	Wed, Nov 19, 2014	113.33	114.00	112.84	113.84
5664	NYSE	KMB	Tue, Nov 18, 2014	113.82	113.82	113.06	113.60
5663	NYSE	KMB	Mon, Nov 17, 2014	112.65	114.00	112.65	113.65
5662	NYSE	KMB	Fri, Nov 14, 2014	114.09	114.24	112.54	112.65
5661	NYSE	KMB	Thu, Nov 13, 2014	113.70	114.28	113.07	114.24
5660	NYSE	KMB	Wed, Nov 12, 2014	112.98	113.69	112.60	113.38
5659	NYSE	KMB	Tue, Nov 11, 2014	113.79	113.89	113.05	113.37
5658	NYSE	KMB	Mon, Nov 10, 2014	113.03	113.93	112.65	113.92
5657	NYSE	KMB	Fri, Nov 7, 2014	112.69	113.27	112.22	113.24
5656	NYSE	KMB	Thu, Nov 6, 2014	112.69	113.39	112.25	113.05
5655	NYSE	KMB	Wed, Nov 5, 2014	114.15	114.15	111.38	112.28
5654	NYSE	KMB	Tue, Nov 4, 2014	111.13	113.31	111.13	113.16
5653	NYSE	KMB	Mon, Nov 3, 2014	109.44	111.38	109.07	111.36
5652	NYSE	KMB	Fri, Oct 31, 2014	109.25	110.05	109.03	109.52
5651	NYSE	KMB	Thu, Oct 30, 2014	107.88	109.19	107.88	108.90
5650	NYSE	KMB	Wed, Oct 29, 2014	109.15	109.28	107.97	108.73
5649	NYSE	KMB	Tue, Oct 28, 2014	108.95	109.13	108.19	109.01
5648	NYSE	KMB	Mon, Oct 27, 2014	108.40	109.09	108.34	108.58
5647	NYSE	KMB	Fri, Oct 24, 2014	107.98	108.73	107.69	108.40
5646	NYSE	KMB	Thu, Oct 23, 2014	108.44	108.44	106.66	107.36
5645	NYSE	KMB	Wed, Oct 22, 2014	107.06	108.78	106.91	107.97
5644	NYSE	KMB	Tue, Oct 21, 2014	104.57	106.73	103.19	106.61
5643	NYSE	KMB	Mon, Oct 20, 2014	101.80	103.58	101.72	103.55
5642	NYSE	KMB	Fri, Oct 17, 2014	101.52	102.02	100.43	101.85
5641	NYSE	KMB	Thu, Oct 16, 2014	99.85	101.42	99.57	100.68
5640	NYSE	KMB	Wed, Oct 15, 2014	101.44	102.90	99.91	101.03
5639	NYSE	KMB	Tue, Oct 14, 2014	102.41	102.57	101.56	101.99
5638	NYSE	KMB	Mon, Oct 13, 2014	103.88	104.03	102.12	102.17
5637	NYSE	KMB	Fri, Oct 10, 2014	104.12	104.92	103.93	103.93
5636	NYSE	KMB	Thu, Oct 9, 2014	104.54	105.23	103.60	103.95
5635	NYSE	KMB	Wed, Oct 8, 2014	102.80	104.71	102.65	104.67
5634	NYSE	KMB	Tue, Oct 7, 2014	102.10	103.42	101.92	102.53
5633	NYSE	KMB	Mon, Oct 6, 2014	103.24	103.51	101.77	102.39
5632	NYSE	KMB	Fri, Oct 3, 2014	102.97	103.55	102.61	103.23
5631	NYSE	KMB	Thu, Oct 2, 2014	102.56	103.35	102.24	102.37
5630	NYSE	KMB	Wed, Oct 1, 2014	102.58	103.31	102.20	102.32
5629	NYSE	KMB	Tue, Sep 30, 2014	103.43	103.48	102.75	103.10
5628	NYSE	KMB	Mon, Sep 29, 2014	102.80	103.53	102.64	103.43
5627	NYSE	KMB	Fri, Sep 26, 2014	102.59	103.55	102.43	103.37
5626	NYSE	KMB	Thu, Sep 25, 2014	103.67	103.75	102.67	102.75
5625	NYSE	KMB	Wed, Sep 24, 2014	102.05	104.43	102.04	104.34
5624	NYSE	KMB	Tue, Sep 23, 2014	103.07	103.21	102.05	102.05
5623	NYSE	KMB	Mon, Sep 22, 2014	102.57	103.59	102.56	103.20
5622	NYSE	KMB	Fri, Sep 19, 2014	102.64	102.74	102.27	102.49
5621	NYSE	KMB	Thu, Sep 18, 2014	102.46	102.57	102.07	102.29
5620	NYSE	KMB	Wed, Sep 17, 2014	102.55	102.92	102.17	102.29
5619	NYSE	KMB	Tue, Sep 16, 2014	102.93	102.93	101.76	102.41
5618	NYSE	KMB	Mon, Sep 15, 2014	101.62	102.14	101.44	101.97
5617	NYSE	KMB	Fri, Sep 12, 2014	102.61	102.61	101.16	101.62
5616	NYSE	KMB	Thu, Sep 11, 2014	102.46	102.69	102.08	102.61
5615	NYSE	KMB	Wed, Sep 10, 2014	102.61	102.65	101.99	102.45
5614	NYSE	KMB	Tue, Sep 9, 2014	102.54	102.74	101.86	102.41
5613	NYSE	KMB	Mon, Sep 8, 2014	102.75	103.23	102.31	102.54
5612	NYSE	KMB	Fri, Sep 5, 2014	103.17	103.41	102.83	103.03
5611	NYSE	KMB	Thu, Sep 4, 2014	103.18	103.89	102.87	103.07
5610	NYSE	KMB	Wed, Sep 3, 2014	103.24	103.46	103.01	103.08
5609	NYSE	KMB	Tue, Sep 2, 2014	103.68	104.05	103.07	103.51
5608	NYSE	KMB	Fri, Aug 29, 2014	103.98	103.98	103.50	103.51
5607	NYSE	KMB	Thu, Aug 28, 2014	104.24	104.24	103.55	103.65
5606	NYSE	KMB	Wed, Aug 27, 2014	103.51	104.40	103.51	104.40
5605	NYSE	KMB	Tue, Aug 26, 2014	104.66	105.04	103.63	103.64
5604	NYSE	KMB	Mon, Aug 25, 2014	104.69	105.11	104.29	104.67
5603	NYSE	KMB	Fri, Aug 22, 2014	104.78	104.91	104.20	104.25
5602	NYSE	KMB	Thu, Aug 21, 2014	104.24	104.95	104.14	104.65
5601	NYSE	KMB	Wed, Aug 20, 2014	103.66	104.15	103.55	104.06
5600	NYSE	KMB	Tue, Aug 19, 2014	104.35	104.41	103.70	103.96
5599	NYSE	KMB	Mon, Aug 18, 2014	103.81	104.30	103.63	104.13
5598	NYSE	KMB	Fri, Aug 15, 2014	103.96	103.98	102.85	103.25
5597	NYSE	KMB	Thu, Aug 14, 2014	103.27	103.74	103.26	103.59
5596	NYSE	KMB	Wed, Aug 13, 2014	103.62	104.09	103.22	103.46
5595	NYSE	KMB	Tue, Aug 12, 2014	103.40	103.51	102.83	103.15
5594	NYSE	KMB	Mon, Aug 11, 2014	103.58	104.00	102.84	103.57
5593	NYSE	KMB	Fri, Aug 8, 2014	101.89	102.86	101.38	102.85
5592	NYSE	KMB	Thu, Aug 7, 2014	102.41	102.77	101.52	101.77
5591	NYSE	KMB	Wed, Aug 6, 2014	100.10	102.35	100.01	102.28
5590	NYSE	KMB	Tue, Aug 5, 2014	100.37	100.88	99.86	100.27
5589	NYSE	KMB	Mon, Aug 4, 2014	100.94	101.03	100.24	100.86
5588	NYSE	KMB	Fri, Aug 1, 2014	99.28	101.17	99.20	100.54
5587	NYSE	KMB	Thu, Jul 31, 2014	100.50	102.24	99.54	99.56
5586	NYSE	KMB	Wed, Jul 30, 2014	102.92	103.08	101.05	101.69
5585	NYSE	KMB	Tue, Jul 29, 2014	103.80	103.86	102.63	102.64
5584	NYSE	KMB	Mon, Jul 28, 2014	103.87	104.23	103.30	103.81
5583	NYSE	KMB	Fri, Jul 25, 2014	104.89	105.07	103.98	104.02
5582	NYSE	KMB	Thu, Jul 24, 2014	105.04	105.39	104.88	104.94
5581	NYSE	KMB	Wed, Jul 23, 2014	104.91	105.47	104.54	104.95
5580	NYSE	KMB	Tue, Jul 22, 2014	106.30	106.58	104.27	104.32
5579	NYSE	KMB	Mon, Jul 21, 2014	108.33	108.46	107.39	107.65
5578	NYSE	KMB	Fri, Jul 18, 2014	108.36	108.60	107.68	108.58
5577	NYSE	KMB	Thu, Jul 17, 2014	109.02	109.28	107.93	107.99
5576	NYSE	KMB	Wed, Jul 16, 2014	109.36	109.70	108.80	109.50
5575	NYSE	KMB	Tue, Jul 15, 2014	108.70	109.24	108.42	109.06
5574	NYSE	KMB	Mon, Jul 14, 2014	108.37	108.98	108.27	108.33
5573	NYSE	KMB	Fri, Jul 11, 2014	108.01	108.10	107.71	107.93
5572	NYSE	KMB	Thu, Jul 10, 2014	107.79	108.36	107.75	108.12
5571	NYSE	KMB	Wed, Jul 9, 2014	107.83	108.52	107.83	108.36
5570	NYSE	KMB	Tue, Jul 8, 2014	107.32	108.05	107.04	107.82
5569	NYSE	KMB	Mon, Jul 7, 2014	107.22	107.59	107.01	107.48
5568	NYSE	KMB	Thu, Jul 3, 2014	106.51	107.41	106.51	107.23
5567	NYSE	KMB	Wed, Jul 2, 2014	106.95	107.27	106.63	106.81
5566	NYSE	KMB	Tue, Jul 1, 2014	106.23	107.18	105.85	106.89
5565	NYSE	KMB	Mon, Jun 30, 2014	106.90	107.45	106.40	106.60
5564	NYSE	KMB	Fri, Jun 27, 2014	106.25	106.99	105.81	106.74
5563	NYSE	KMB	Thu, Jun 26, 2014	106.64	106.64	105.67	106.25
5562	NYSE	KMB	Wed, Jun 25, 2014	106.78	107.02	106.44	106.77
5561	NYSE	KMB	Tue, Jun 24, 2014	106.95	107.24	106.59	106.96
5560	NYSE	KMB	Mon, Jun 23, 2014	108.05	108.05	107.04	107.26
5559	NYSE	KMB	Fri, Jun 20, 2014	109.20	109.20	107.52	107.98
5558	NYSE	KMB	Thu, Jun 19, 2014	107.31	108.51	107.19	108.41
5557	NYSE	KMB	Wed, Jun 18, 2014	106.35	107.37	105.99	107.36
5556	NYSE	KMB	Tue, Jun 17, 2014	106.24	106.79	105.80	106.49
5555	NYSE	KMB	Mon, Jun 16, 2014	105.80	106.77	105.55	106.33
5554	NYSE	KMB	Fri, Jun 13, 2014	105.59	106.39	105.28	106.06
5553	NYSE	KMB	Thu, Jun 12, 2014	106.16	106.30	105.11	105.56
5552	NYSE	KMB	Wed, Jun 11, 2014	106.67	106.94	106.21	106.48
5551	NYSE	KMB	Tue, Jun 10, 2014	107.02	107.41	106.68	106.90
5550	NYSE	KMB	Mon, Jun 9, 2014	106.92	107.59	106.55	107.33
5549	NYSE	KMB	Fri, Jun 6, 2014	106.69	107.32	106.41	107.02
5548	NYSE	KMB	Thu, Jun 5, 2014	106.79	106.93	106.07	106.49
5547	NYSE	KMB	Wed, Jun 4, 2014	105.78	106.82	105.44	106.73
5546	NYSE	KMB	Tue, Jun 3, 2014	107.26	107.57	106.45	106.49
5545	NYSE	KMB	Mon, Jun 2, 2014	107.67	107.70	107.18	107.42
5544	NYSE	KMB	Fri, May 30, 2014	106.46	107.83	106.46	107.68
5543	NYSE	KMB	Thu, May 29, 2014	106.30	106.72	105.99	106.64
5542	NYSE	KMB	Wed, May 28, 2014	106.18	106.31	105.67	105.95
5541	NYSE	KMB	Tue, May 27, 2014	106.29	106.40	105.89	105.97
5540	NYSE	KMB	Fri, May 23, 2014	105.53	106.20	105.46	106.13
5539	NYSE	KMB	Thu, May 22, 2014	105.34	105.79	105.15	105.56
5538	NYSE	KMB	Wed, May 21, 2014	105.17	105.61	104.80	105.45
5537	NYSE	KMB	Tue, May 20, 2014	105.03	105.88	104.98	105.01
5536	NYSE	KMB	Mon, May 19, 2014	105.39	105.71	104.68	105.16
5535	NYSE	KMB	Fri, May 16, 2014	105.70	106.69	105.55	106.45
5534	NYSE	KMB	Thu, May 15, 2014	106.26	106.76	105.92	106.14
5533	NYSE	KMB	Wed, May 14, 2014	106.56	107.13	106.27	106.41
5532	NYSE	KMB	Tue, May 13, 2014	106.00	106.72	105.80	106.66
5531	NYSE	KMB	Mon, May 12, 2014	106.39	106.52	105.44	105.62
5530	NYSE	KMB	Fri, May 9, 2014	106.12	106.46	106.04	106.21
5529	NYSE	KMB	Thu, May 8, 2014	106.03	106.53	105.91	106.11
5528	NYSE	KMB	Wed, May 7, 2014	105.78	106.71	105.54	106.34
5527	NYSE	KMB	Tue, May 6, 2014	105.65	106.08	105.24	105.30
5526	NYSE	KMB	Mon, May 5, 2014	105.83	106.13	105.57	105.65
5525	NYSE	KMB	Fri, May 2, 2014	106.39	106.87	106.14	106.42
5524	NYSE	KMB	Thu, May 1, 2014	107.17	107.44	106.01	106.61
5523	NYSE	KMB	Wed, Apr 30, 2014	106.50	107.82	106.42	107.59
5522	NYSE	KMB	Tue, Apr 29, 2014	106.50	107.49	106.32	106.50
5521	NYSE	KMB	Mon, Apr 28, 2014	105.11	106.86	104.96	106.61
5520	NYSE	KMB	Fri, Apr 25, 2014	104.53	104.95	104.25	104.70
5519	NYSE	KMB	Thu, Apr 24, 2014	104.29	105.02	104.06	104.50
5518	NYSE	KMB	Wed, Apr 23, 2014	104.03	104.50	103.59	104.19
5517	NYSE	KMB	Tue, Apr 22, 2014	106.61	106.67	103.53	103.90
5516	NYSE	KMB	Mon, Apr 21, 2014	104.50	107.83	104.47	106.33
5515	NYSE	KMB	Thu, Apr 17, 2014	107.43	108.39	107.16	107.87
5514	NYSE	KMB	Wed, Apr 16, 2014	106.60	107.88	106.50	107.74
5513	NYSE	KMB	Tue, Apr 15, 2014	106.13	106.35	105.57	105.96
5512	NYSE	KMB	Mon, Apr 14, 2014	105.58	106.01	105.32	105.78
5511	NYSE	KMB	Fri, Apr 11, 2014	106.34	106.99	105.12	105.19
5510	NYSE	KMB	Thu, Apr 10, 2014	106.68	108.09	106.46	106.46
5509	NYSE	KMB	Wed, Apr 9, 2014	106.40	107.28	106.12	106.61
5508	NYSE	KMB	Tue, Apr 8, 2014	105.38	106.33	105.25	106.14
5507	NYSE	KMB	Mon, Apr 7, 2014	105.22	106.58	104.98	105.54
5506	NYSE	KMB	Fri, Apr 4, 2014	105.58	106.49	105.04	105.21
5505	NYSE	KMB	Thu, Apr 3, 2014	105.38	105.78	105.00	105.19
5504	NYSE	KMB	Wed, Apr 2, 2014	105.60	105.80	104.57	104.95
5503	NYSE	KMB	Tue, Apr 1, 2014	105.22	105.57	104.05	105.05
5502	NYSE	KMB	Mon, Mar 31, 2014	105.78	105.88	105.03	105.67
5501	NYSE	KMB	Fri, Mar 28, 2014	105.86	105.86	104.85	105.26
5500	NYSE	KMB	Thu, Mar 27, 2014	106.27	106.58	105.08	105.09
5499	NYSE	KMB	Wed, Mar 26, 2014	106.01	106.68	105.80	106.04
5498	NYSE	KMB	Tue, Mar 25, 2014	106.04	106.68	105.64	105.97
5497	NYSE	KMB	Mon, Mar 24, 2014	105.92	106.96	105.79	106.06
5496	NYSE	KMB	Fri, Mar 21, 2014	105.87	107.07	105.54	105.58
5495	NYSE	KMB	Thu, Mar 20, 2014	105.30	105.81	104.81	105.21
5494	NYSE	KMB	Wed, Mar 19, 2014	106.14	106.93	104.96	105.30
5493	NYSE	KMB	Tue, Mar 18, 2014	106.52	106.56	105.67	106.20
5492	NYSE	KMB	Mon, Mar 17, 2014	105.47	106.60	105.24	106.44
5491	NYSE	KMB	Fri, Mar 14, 2014	104.08	105.29	104.00	105.11
5490	NYSE	KMB	Thu, Mar 13, 2014	105.40	106.26	104.46	104.55
5489	NYSE	KMB	Wed, Mar 12, 2014	104.16	105.35	103.83	105.19
5488	NYSE	KMB	Tue, Mar 11, 2014	104.57	104.90	104.19	104.52
5487	NYSE	KMB	Mon, Mar 10, 2014	104.44	105.11	104.28	104.64
5486	NYSE	KMB	Fri, Mar 7, 2014	105.34	105.42	103.79	104.42
5485	NYSE	KMB	Thu, Mar 6, 2014	104.40	105.32	104.23	104.85
5484	NYSE	KMB	Wed, Mar 5, 2014	104.12	105.14	103.82	104.13
5483	NYSE	KMB	Tue, Mar 4, 2014	105.24	106.57	105.02	106.26
5482	NYSE	KMB	Mon, Mar 3, 2014	105.11	105.11	104.03	104.51
5481	NYSE	KMB	Fri, Feb 28, 2014	104.47	106.27	104.33	105.77
5480	NYSE	KMB	Thu, Feb 27, 2014	103.94	104.85	103.54	104.38
5479	NYSE	KMB	Wed, Feb 26, 2014	105.62	105.91	104.02	104.05
5478	NYSE	KMB	Tue, Feb 25, 2014	105.69	106.14	105.32	105.42
5477	NYSE	KMB	Mon, Feb 24, 2014	105.80	106.62	105.46	105.58
5476	NYSE	KMB	Fri, Feb 21, 2014	105.76	106.67	105.20	105.29
5475	NYSE	KMB	Thu, Feb 20, 2014	104.59	106.08	104.47	105.40
5474	NYSE	KMB	Wed, Feb 19, 2014	104.88	105.43	104.16	104.26
5473	NYSE	KMB	Tue, Feb 18, 2014	105.42	105.56	104.31	105.17
5472	NYSE	KMB	Fri, Feb 14, 2014	104.21	105.85	103.80	105.66
5471	NYSE	KMB	Thu, Feb 13, 2014	103.17	104.33	102.97	104.23
5470	NYSE	KMB	Wed, Feb 12, 2014	104.16	104.30	102.64	103.48
5469	NYSE	KMB	Tue, Feb 11, 2014	103.14	104.40	102.70	104.08
5468	NYSE	KMB	Mon, Feb 10, 2014	102.46	103.17	102.06	103.14
5467	NYSE	KMB	Fri, Feb 7, 2014	102.11	102.80	102.07	102.46
5466	NYSE	KMB	Thu, Feb 6, 2014	101.66	101.94	101.18	101.93
5465	NYSE	KMB	Wed, Feb 5, 2014	100.83	101.65	100.60	101.21
5464	NYSE	KMB	Tue, Feb 4, 2014	101.73	102.08	100.57	101.18
5463	NYSE	KMB	Mon, Feb 3, 2014	104.47	105.01	100.93	101.11
5462	NYSE	KMB	Fri, Jan 31, 2014	102.80	105.20	102.11	104.83
5461	NYSE	KMB	Thu, Jan 30, 2014	103.12	104.25	103.02	103.90
5460	NYSE	KMB	Wed, Jan 29, 2014	102.96	103.34	101.65	102.57
5459	NYSE	KMB	Tue, Jan 28, 2014	102.99	104.25	102.79	104.14
5458	NYSE	KMB	Mon, Jan 27, 2014	103.35	103.70	102.42	102.99
5457	NYSE	KMB	Fri, Jan 24, 2014	103.63	105.83	102.32	102.94
5456	NYSE	KMB	Thu, Jan 23, 2014	101.14	101.81	100.76	101.04
5455	NYSE	KMB	Wed, Jan 22, 2014	101.93	102.38	101.52	101.61
5454	NYSE	KMB	Tue, Jan 21, 2014	101.46	102.41	100.96	102.01
5453	NYSE	KMB	Fri, Jan 17, 2014	102.05	102.07	101.06	101.08
5452	NYSE	KMB	Thu, Jan 16, 2014	100.81	101.66	100.19	101.65
5451	NYSE	KMB	Wed, Jan 15, 2014	101.08	101.30	100.35	101.00
5450	NYSE	KMB	Tue, Jan 14, 2014	100.39	101.30	100.09	101.05
5449	NYSE	KMB	Mon, Jan 13, 2014	100.05	101.19	99.88	100.38
5448	NYSE	KMB	Fri, Jan 10, 2014	99.73	100.51	99.58	100.50
5447	NYSE	KMB	Thu, Jan 9, 2014	99.20	99.78	99.02	99.42
5446	NYSE	KMB	Wed, Jan 8, 2014	99.57	99.57	98.77	98.99
5445	NYSE	KMB	Tue, Jan 7, 2014	99.07	100.50	98.54	99.66
5444	NYSE	KMB	Mon, Jan 6, 2014	100.43	100.94	99.77	100.03
5443	NYSE	KMB	Fri, Jan 3, 2014	99.98	100.56	99.63	100.02
5442	NYSE	KMB	Thu, Jan 2, 2014	99.99	100.27	99.22	99.53
5441	NYSE	KMB	Tue, Dec 31, 2013	101.34	101.35	99.83	100.12
5440	NYSE	KMB	Mon, Dec 30, 2013	100.73	101.57	100.59	101.53
5439	NYSE	KMB	Fri, Dec 27, 2013	100.85	101.41	100.64	100.73
5438	NYSE	KMB	Thu, Dec 26, 2013	100.45	100.76	100.07	100.63
5437	NYSE	KMB	Tue, Dec 24, 2013	100.35	100.81	100.11	100.44
5436	NYSE	KMB	Mon, Dec 23, 2013	100.92	101.01	100.09	100.20
5435	NYSE	KMB	Fri, Dec 20, 2013	100.32	101.22	99.84	100.81
5434	NYSE	KMB	Thu, Dec 19, 2013	100.00	100.72	99.72	100.04
5433	NYSE	KMB	Wed, Dec 18, 2013	98.96	100.81	98.44	100.77
5432	NYSE	KMB	Tue, Dec 17, 2013	99.47	99.67	98.27	98.48
5431	NYSE	KMB	Mon, Dec 16, 2013	100.05	100.54	99.54	99.71
5430	NYSE	KMB	Fri, Dec 13, 2013	99.70	100.01	99.07	99.60
5429	NYSE	KMB	Thu, Dec 12, 2013	100.75	100.89	99.43	99.52
5428	NYSE	KMB	Wed, Dec 11, 2013	100.79	101.76	100.61	101.00
5427	NYSE	KMB	Tue, Dec 10, 2013	101.04	101.12	100.24	100.55
5426	NYSE	KMB	Mon, Dec 9, 2013	101.45	101.82	101.00	101.43
5425	NYSE	KMB	Fri, Dec 6, 2013	100.40	101.21	100.38	101.19
5424	NYSE	KMB	Thu, Dec 5, 2013	99.71	99.97	99.12	99.58
5423	NYSE	KMB	Wed, Dec 4, 2013	100.64	100.76	99.72	99.87
5422	NYSE	KMB	Tue, Dec 3, 2013	102.16	102.31	101.13	102.06
5421	NYSE	KMB	Mon, Dec 2, 2013	104.34	104.86	102.59	102.70
5420	NYSE	KMB	Fri, Nov 29, 2013	103.75	104.99	103.65	104.63
5419	NYSE	KMB	Wed, Nov 27, 2013	103.73	103.89	103.04	103.73
5418	NYSE	KMB	Tue, Nov 26, 2013	103.94	104.37	103.64	103.64
5417	NYSE	KMB	Mon, Nov 25, 2013	104.46	104.83	103.67	103.86
5416	NYSE	KMB	Fri, Nov 22, 2013	103.27	104.75	103.27	104.47
5415	NYSE	KMB	Thu, Nov 21, 2013	103.56	104.02	103.24	103.44
5414	NYSE	KMB	Wed, Nov 20, 2013	103.36	104.35	103.10	103.34
5413	NYSE	KMB	Tue, Nov 19, 2013	103.27	103.66	102.93	103.40
5412	NYSE	KMB	Mon, Nov 18, 2013	104.47	104.89	103.12	103.51
5411	NYSE	KMB	Fri, Nov 15, 2013	106.91	107.04	103.78	104.72
5410	NYSE	KMB	Thu, Nov 14, 2013	104.57	105.34	104.33	105.15
5409	NYSE	KMB	Wed, Nov 13, 2013	103.27	104.33	103.10	104.32
5408	NYSE	KMB	Tue, Nov 12, 2013	103.41	103.90	103.01	103.72
5407	NYSE	KMB	Mon, Nov 11, 2013	103.54	104.23	103.35	103.48
5406	NYSE	KMB	Fri, Nov 8, 2013	103.40	103.61	102.29	103.54
5405	NYSE	KMB	Thu, Nov 7, 2013	105.11	105.12	103.26	103.40
5404	NYSE	KMB	Wed, Nov 6, 2013	104.43	105.16	103.84	105.08
5403	NYSE	KMB	Tue, Nov 5, 2013	104.03	104.51	103.56	104.29
5402	NYSE	KMB	Mon, Nov 4, 2013	103.56	104.36	103.07	104.33
5401	NYSE	KMB	Fri, Nov 1, 2013	103.39	103.79	102.81	103.52
5400	NYSE	KMB	Thu, Oct 31, 2013	103.41	103.89	102.70	103.51
5399	NYSE	KMB	Wed, Oct 30, 2013	103.83	104.05	102.57	103.42
5398	NYSE	KMB	Tue, Oct 29, 2013	102.96	103.72	102.57	103.68
5397	NYSE	KMB	Mon, Oct 28, 2013	101.12	103.36	100.90	102.85
5396	NYSE	KMB	Fri, Oct 25, 2013	99.68	101.18	99.32	101.13
5395	NYSE	KMB	Thu, Oct 24, 2013	100.37	100.69	99.84	99.88
5394	NYSE	KMB	Wed, Oct 23, 2013	97.97	100.95	97.95	100.60
5393	NYSE	KMB	Tue, Oct 22, 2013	98.18	99.18	96.64	98.69
5392	NYSE	KMB	Mon, Oct 21, 2013	94.73	94.78	93.93	94.73
5391	NYSE	KMB	Fri, Oct 18, 2013	95.49	95.49	94.40	95.06
5390	NYSE	KMB	Thu, Oct 17, 2013	93.59	95.12	93.49	94.93
5389	NYSE	KMB	Wed, Oct 16, 2013	93.00	94.31	92.84	93.93
5388	NYSE	KMB	Tue, Oct 15, 2013	92.88	92.94	92.34	92.54
5387	NYSE	KMB	Mon, Oct 14, 2013	92.44	92.94	92.22	92.93
5386	NYSE	KMB	Fri, Oct 11, 2013	91.87	92.98	91.34	92.92
5385	NYSE	KMB	Thu, Oct 10, 2013	91.04	91.96	90.64	91.95
5384	NYSE	KMB	Wed, Oct 9, 2013	89.66	91.05	89.33	90.36
5383	NYSE	KMB	Tue, Oct 8, 2013	89.63	90.21	89.25	89.32
5382	NYSE	KMB	Mon, Oct 7, 2013	89.91	90.72	89.66	89.96
5381	NYSE	KMB	Fri, Oct 4, 2013	90.46	90.85	90.12	90.34
5380	NYSE	KMB	Thu, Oct 3, 2013	90.34	90.80	89.43	90.52
5379	NYSE	KMB	Wed, Oct 2, 2013	90.32	90.35	89.33	90.34
5378	NYSE	KMB	Tue, Oct 1, 2013	89.61	90.69	89.54	90.46
5377	NYSE	KMB	Mon, Sep 30, 2013	90.48	90.95	89.88	90.31
5376	NYSE	KMB	Fri, Sep 27, 2013	91.22	91.38	90.18	90.85
5375	NYSE	KMB	Thu, Sep 26, 2013	90.97	91.56	90.81	91.50
5374	NYSE	KMB	Wed, Sep 25, 2013	91.70	92.11	90.67	90.76
5373	NYSE	KMB	Tue, Sep 24, 2013	91.77	92.02	91.34	91.41
5372	NYSE	KMB	Mon, Sep 23, 2013	92.17	92.28	91.30	91.81
5371	NYSE	KMB	Fri, Sep 20, 2013	93.06	93.16	92.19	92.20
5370	NYSE	KMB	Thu, Sep 19, 2013	93.84	93.91	92.66	93.16
5369	NYSE	KMB	Wed, Sep 18, 2013	92.40	93.68	92.06	93.65
5368	NYSE	KMB	Tue, Sep 17, 2013	92.43	92.85	92.04	92.36
5367	NYSE	KMB	Mon, Sep 16, 2013	92.54	92.92	92.20	92.42
5366	NYSE	KMB	Fri, Sep 13, 2013	91.21	91.94	91.09	91.72
5365	NYSE	KMB	Thu, Sep 12, 2013	90.64	91.49	90.47	90.91
5364	NYSE	KMB	Wed, Sep 11, 2013	89.80	90.66	89.36	90.63
5363	NYSE	KMB	Tue, Sep 10, 2013	90.19	90.59	89.41	90.00
5362	NYSE	KMB	Mon, Sep 9, 2013	89.17	89.72	88.95	89.72
5361	NYSE	KMB	Fri, Sep 6, 2013	88.68	89.70	88.18	89.19
5360	NYSE	KMB	Thu, Sep 5, 2013	88.55	88.61	87.80	88.44
5359	NYSE	KMB	Wed, Sep 4, 2013	88.61	88.86	87.64	88.65
5358	NYSE	KMB	Tue, Sep 3, 2013	90.25	90.31	88.61	88.79
5357	NYSE	KMB	Fri, Aug 30, 2013	89.34	89.70	88.92	89.60
5356	NYSE	KMB	Thu, Aug 29, 2013	88.37	89.43	88.18	89.09
5355	NYSE	KMB	Wed, Aug 28, 2013	89.44	89.47	88.66	88.69
5354	NYSE	KMB	Tue, Aug 27, 2013	89.78	90.14	88.86	89.65
5353	NYSE	KMB	Mon, Aug 26, 2013	91.95	92.09	90.58	90.60
5352	NYSE	KMB	Fri, Aug 23, 2013	92.00	92.24	91.54	91.91
5351	NYSE	KMB	Thu, Aug 22, 2013	90.21	92.31	89.71	91.64
5350	NYSE	KMB	Wed, Aug 21, 2013	90.91	90.99	90.11	90.17
5349	NYSE	KMB	Tue, Aug 20, 2013	90.67	91.69	90.48	91.04
5348	NYSE	KMB	Mon, Aug 19, 2013	90.96	90.99	90.30	90.67
5347	NYSE	KMB	Fri, Aug 16, 2013	91.59	91.64	90.94	91.00
5346	NYSE	KMB	Thu, Aug 15, 2013	92.50	92.68	91.76	91.82
5345	NYSE	KMB	Wed, Aug 14, 2013	93.87	94.16	92.59	92.76
5344	NYSE	KMB	Tue, Aug 13, 2013	94.30	94.86	93.74	94.06
5343	NYSE	KMB	Mon, Aug 12, 2013	94.02	94.32	93.40	94.22
5342	NYSE	KMB	Fri, Aug 9, 2013	94.33	94.81	93.94	94.44
5341	NYSE	KMB	Thu, Aug 8, 2013	95.02	95.04	93.77	94.48
5340	NYSE	KMB	Wed, Aug 7, 2013	95.20	95.42	94.52	94.85
5339	NYSE	KMB	Tue, Aug 6, 2013	95.14	95.77	95.01	95.60
5338	NYSE	KMB	Mon, Aug 5, 2013	95.15	95.55	94.91	95.19
5337	NYSE	KMB	Fri, Aug 2, 2013	94.57	95.50	94.08	95.47
5336	NYSE	KMB	Thu, Aug 1, 2013	95.31	95.84	94.17	94.69
5335	NYSE	KMB	Wed, Jul 31, 2013	93.84	95.15	93.84	94.70
5334	NYSE	KMB	Tue, Jul 30, 2013	94.45	94.87	93.64	93.89
5333	NYSE	KMB	Mon, Jul 29, 2013	94.11	94.59	93.84	94.06
5332	NYSE	KMB	Fri, Jul 26, 2013	94.26	94.50	93.39	94.30
5331	NYSE	KMB	Thu, Jul 25, 2013	93.76	94.69	93.57	94.38
5330	NYSE	KMB	Wed, Jul 24, 2013	94.10	94.22	93.61	93.79
5329	NYSE	KMB	Tue, Jul 23, 2013	93.62	94.28	92.57	94.12
5328	NYSE	KMB	Mon, Jul 22, 2013	93.41	94.80	92.15	93.62
5327	NYSE	KMB	Fri, Jul 19, 2013	94.83	95.36	94.08	95.36
5326	NYSE	KMB	Thu, Jul 18, 2013	95.61	95.87	94.69	94.80
5325	NYSE	KMB	Wed, Jul 17, 2013	96.49	96.62	95.39	95.50
5324	NYSE	KMB	Tue, Jul 16, 2013	95.74	96.11	95.39	96.03
5323	NYSE	KMB	Mon, Jul 15, 2013	95.74	96.05	94.96	95.96
5322	NYSE	KMB	Fri, Jul 12, 2013	95.29	95.78	95.13	95.73
5321	NYSE	KMB	Thu, Jul 11, 2013	95.35	95.70	94.81	95.51
5320	NYSE	KMB	Wed, Jul 10, 2013	94.62	94.86	93.93	94.50
5319	NYSE	KMB	Tue, Jul 9, 2013	94.59	94.96	94.24	94.44
5318	NYSE	KMB	Mon, Jul 8, 2013	93.86	94.50	93.49	94.00
5317	NYSE	KMB	Fri, Jul 5, 2013	93.38	93.53	92.10	93.34
5316	NYSE	KMB	Wed, Jul 3, 2013	92.82	93.36	92.04	93.00
5315	NYSE	KMB	Tue, Jul 2, 2013	93.34	93.84	92.63	93.01
5314	NYSE	KMB	Mon, Jul 1, 2013	92.86	93.98	92.86	93.13
5313	NYSE	KMB	Fri, Jun 28, 2013	92.97	93.49	92.42	93.11
5312	NYSE	KMB	Thu, Jun 27, 2013	93.43	94.11	93.11	93.28
5311	NYSE	KMB	Wed, Jun 26, 2013	92.41	93.26	92.27	92.96
5310	NYSE	KMB	Tue, Jun 25, 2013	91.73	92.07	90.49	91.63
5309	NYSE	KMB	Mon, Jun 24, 2013	90.71	92.06	89.87	91.14
5308	NYSE	KMB	Fri, Jun 21, 2013	91.75	92.42	90.89	91.80
5307	NYSE	KMB	Thu, Jun 20, 2013	91.89	91.89	89.91	90.73
5306	NYSE	KMB	Wed, Jun 19, 2013	94.88	95.27	92.45	92.49
5305	NYSE	KMB	Tue, Jun 18, 2013	95.54	95.54	94.76	95.31
5304	NYSE	KMB	Mon, Jun 17, 2013	94.23	95.45	94.22	95.41
5303	NYSE	KMB	Fri, Jun 14, 2013	93.52	94.65	93.42	93.80
5302	NYSE	KMB	Thu, Jun 13, 2013	92.90	93.98	92.56	93.52
5301	NYSE	KMB	Wed, Jun 12, 2013	94.67	94.84	92.77	92.79
5300	NYSE	KMB	Tue, Jun 11, 2013	92.95	94.42	92.55	93.88
5299	NYSE	KMB	Mon, Jun 10, 2013	93.06	93.56	92.19	93.52
5298	NYSE	KMB	Fri, Jun 7, 2013	93.14	93.93	92.55	93.09
5297	NYSE	KMB	Thu, Jun 6, 2013	91.45	92.35	90.64	92.35
5296	NYSE	KMB	Wed, Jun 5, 2013	92.66	92.66	91.71	91.73
5295	NYSE	KMB	Tue, Jun 4, 2013	92.60	94.02	92.48	93.53
5294	NYSE	KMB	Mon, Jun 3, 2013	92.97	93.09	91.54	92.68
5293	NYSE	KMB	Fri, May 31, 2013	95.85	96.00	92.80	92.81
5292	NYSE	KMB	Thu, May 30, 2013	95.62	96.77	95.49	96.14
5291	NYSE	KMB	Wed, May 29, 2013	99.51	99.57	95.30	95.36
5290	NYSE	KMB	Tue, May 28, 2013	99.93	100.27	99.55	100.19
5289	NYSE	KMB	Fri, May 24, 2013	98.25	99.23	97.78	99.21
5288	NYSE	KMB	Thu, May 23, 2013	97.10	98.96	96.89	98.28
5287	NYSE	KMB	Wed, May 22, 2013	97.52	98.75	97.36	97.91
5286	NYSE	KMB	Tue, May 21, 2013	98.73	98.73	97.27	97.68
5285	NYSE	KMB	Mon, May 20, 2013	99.80	99.84	98.39	98.60
5284	NYSE	KMB	Fri, May 17, 2013	99.54	100.05	98.99	100.02
5283	NYSE	KMB	Thu, May 16, 2013	99.95	100.02	99.21	99.44
5282	NYSE	KMB	Wed, May 15, 2013	100.29	100.41	99.82	100.27
5281	NYSE	KMB	Tue, May 14, 2013	99.62	100.71	99.56	100.70
5280	NYSE	KMB	Mon, May 13, 2013	99.16	99.68	98.69	99.40
5279	NYSE	KMB	Fri, May 10, 2013	98.66	99.15	98.28	99.13
5278	NYSE	KMB	Thu, May 9, 2013	99.90	100.07	98.38	98.69
5277	NYSE	KMB	Wed, May 8, 2013	100.09	100.27	99.42	99.94
5276	NYSE	KMB	Tue, May 7, 2013	100.26	100.56	99.83	100.17
5275	NYSE	KMB	Mon, May 6, 2013	100.74	101.00	99.61	100.13
5274	NYSE	KMB	Fri, May 3, 2013	100.69	101.29	99.77	101.00
5273	NYSE	KMB	Thu, May 2, 2013	99.16	100.64	98.98	100.21
5272	NYSE	KMB	Wed, May 1, 2013	98.96	100.21	98.68	99.00
5271	NYSE	KMB	Tue, Apr 30, 2013	98.71	99.03	98.28	98.90
5270	NYSE	KMB	Mon, Apr 29, 2013	98.79	99.31	98.53	99.02
5269	NYSE	KMB	Fri, Apr 26, 2013	99.25	99.77	98.70	98.84
5268	NYSE	KMB	Thu, Apr 25, 2013	99.80	99.80	99.03	99.16
5267	NYSE	KMB	Wed, Apr 24, 2013	100.79	101.02	99.02	99.11
5266	NYSE	KMB	Tue, Apr 23, 2013	101.41	101.83	99.93	101.11
5265	NYSE	KMB	Mon, Apr 22, 2013	100.86	101.33	100.27	101.20
5264	NYSE	KMB	Fri, Apr 19, 2013	100.64	102.12	99.57	101.69
5263	NYSE	KMB	Thu, Apr 18, 2013	96.46	98.22	96.46	97.15
5262	NYSE	KMB	Wed, Apr 17, 2013	97.07	97.46	96.16	96.48
5261	NYSE	KMB	Tue, Apr 16, 2013	96.62	97.79	96.27	97.36
5260	NYSE	KMB	Mon, Apr 15, 2013	96.71	97.61	96.03	96.05
5259	NYSE	KMB	Fri, Apr 12, 2013	96.68	97.46	96.46	97.03
5258	NYSE	KMB	Thu, Apr 11, 2013	96.19	97.01	95.91	96.92
5257	NYSE	KMB	Wed, Apr 10, 2013	95.48	96.28	95.31	96.13
5256	NYSE	KMB	Tue, Apr 9, 2013	95.27	95.42	94.65	95.19
5255	NYSE	KMB	Mon, Apr 8, 2013	95.00	95.32	94.15	95.32
5254	NYSE	KMB	Fri, Apr 5, 2013	93.56	95.57	93.31	95.19
5253	NYSE	KMB	Thu, Apr 4, 2013	94.07	94.51	93.79	94.38
5252	NYSE	KMB	Wed, Apr 3, 2013	95.73	95.85	93.50	93.82
5251	NYSE	KMB	Tue, Apr 2, 2013	94.21	95.74	93.75	95.65
5250	NYSE	KMB	Mon, Apr 1, 2013	93.52	94.03	93.26	93.86
5249	NYSE	KMB	Thu, Mar 28, 2013	92.65	93.92	92.46	93.91
5248	NYSE	KMB	Wed, Mar 27, 2013	92.73	93.12	92.37	92.88
5247	NYSE	KMB	Tue, Mar 26, 2013	91.04	93.33	91.04	93.28
5246	NYSE	KMB	Mon, Mar 25, 2013	91.92	91.96	90.52	90.61
5245	NYSE	KMB	Fri, Mar 22, 2013	91.05	91.92	91.02	91.69
5244	NYSE	KMB	Thu, Mar 21, 2013	91.35	91.39	90.39	90.99
5243	NYSE	KMB	Wed, Mar 20, 2013	90.13	91.77	90.12	91.57
5242	NYSE	KMB	Tue, Mar 19, 2013	89.04	90.10	89.03	90.00
5241	NYSE	KMB	Mon, Mar 18, 2013	88.37	89.34	88.09	89.04
5240	NYSE	KMB	Fri, Mar 15, 2013	89.64	90.08	88.81	89.39
5239	NYSE	KMB	Thu, Mar 14, 2013	89.75	90.17	89.71	89.88
5238	NYSE	KMB	Wed, Mar 13, 2013	90.10	90.33	89.42	89.52
5237	NYSE	KMB	Tue, Mar 12, 2013	89.79	90.49	89.73	90.17
5236	NYSE	KMB	Mon, Mar 11, 2013	90.32	90.75	89.89	89.98
5235	NYSE	KMB	Fri, Mar 8, 2013	90.40	90.46	89.73	90.28
5234	NYSE	KMB	Thu, Mar 7, 2013	90.86	91.27	90.07	90.07
5233	NYSE	KMB	Wed, Mar 6, 2013	91.29	91.49	90.48	90.71
5232	NYSE	KMB	Tue, Mar 5, 2013	91.40	92.49	91.40	91.89
5231	NYSE	KMB	Mon, Mar 4, 2013	90.38	91.10	90.26	91.09
5230	NYSE	KMB	Fri, Mar 1, 2013	90.31	90.63	89.86	90.38
5229	NYSE	KMB	Thu, Feb 28, 2013	91.23	91.93	90.36	90.36
5228	NYSE	KMB	Wed, Feb 27, 2013	90.10	91.50	89.85	91.24
5227	NYSE	KMB	Tue, Feb 26, 2013	90.44	91.09	89.92	90.31
5226	NYSE	KMB	Mon, Feb 25, 2013	90.68	91.92	90.33	90.33
5225	NYSE	KMB	Fri, Feb 22, 2013	88.06	90.58	88.06	90.57
5224	NYSE	KMB	Thu, Feb 21, 2013	87.71	88.44	87.34	88.04
5223	NYSE	KMB	Wed, Feb 20, 2013	88.38	88.82	87.92	87.93
5222	NYSE	KMB	Tue, Feb 19, 2013	87.54	88.39	87.52	88.38
5221	NYSE	KMB	Fri, Feb 15, 2013	86.67	87.48	86.51	87.41
5220	NYSE	KMB	Thu, Feb 14, 2013	86.14	86.78	86.06	86.44
5219	NYSE	KMB	Wed, Feb 13, 2013	86.12	86.34	85.67	86.16
5218	NYSE	KMB	Tue, Feb 12, 2013	86.78	86.82	86.02	86.17
5217	NYSE	KMB	Mon, Feb 11, 2013	86.49	87.14	86.46	86.65
5216	NYSE	KMB	Fri, Feb 8, 2013	87.20	87.77	86.87	87.12
5215	NYSE	KMB	Thu, Feb 7, 2013	87.01	87.37	86.68	87.20
5214	NYSE	KMB	Wed, Feb 6, 2013	86.13	87.15	85.65	87.12
5213	NYSE	KMB	Tue, Feb 5, 2013	85.98	87.03	85.96	86.49
5212	NYSE	KMB	Mon, Feb 4, 2013	85.71	86.17	85.51	85.59
5211	NYSE	KMB	Fri, Feb 1, 2013	86.15	86.44	85.96	86.27
5210	NYSE	KMB	Thu, Jan 31, 2013	84.54	85.88	83.88	85.79
5209	NYSE	KMB	Wed, Jan 30, 2013	84.44	85.20	84.26	84.49
5208	NYSE	KMB	Tue, Jan 29, 2013	82.99	84.78	82.99	84.48
5207	NYSE	KMB	Mon, Jan 28, 2013	82.87	83.38	82.68	83.19
5206	NYSE	KMB	Fri, Jan 25, 2013	83.97	84.05	82.46	82.68
5205	NYSE	KMB	Thu, Jan 24, 2013	83.39	83.62	82.56	82.98
5204	NYSE	KMB	Wed, Jan 23, 2013	83.25	83.98	83.25	83.39
5203	NYSE	KMB	Tue, Jan 22, 2013	83.23	83.67	82.96	83.58
5202	NYSE	KMB	Fri, Jan 18, 2013	82.89	83.24	82.43	83.21
5201	NYSE	KMB	Thu, Jan 17, 2013	82.17	83.07	82.04	82.74
5200	NYSE	KMB	Wed, Jan 16, 2013	82.12	82.12	81.65	81.94
5199	NYSE	KMB	Tue, Jan 15, 2013	82.10	82.43	81.77	82.14
5198	NYSE	KMB	Mon, Jan 14, 2013	81.70	82.27	81.52	82.09
5197	NYSE	KMB	Fri, Jan 11, 2013	81.57	81.74	81.19	81.57
5196	NYSE	KMB	Thu, Jan 10, 2013	81.27	81.55	80.94	81.40
5195	NYSE	KMB	Wed, Jan 9, 2013	80.81	81.34	80.54	81.10
5194	NYSE	KMB	Tue, Jan 8, 2013	80.78	81.07	80.43	80.54
5193	NYSE	KMB	Mon, Jan 7, 2013	82.35	82.37	80.88	80.95
5192	NYSE	KMB	Fri, Jan 4, 2013	82.60	82.79	82.04	82.77
5191	NYSE	KMB	Thu, Jan 3, 2013	82.91	82.91	82.14	82.44
5190	NYSE	KMB	Wed, Jan 2, 2013	81.82	82.81	81.47	82.79
5189	NYSE	KMB	Mon, Dec 31, 2012	79.35	80.94	79.27	80.92
5188	NYSE	KMB	Fri, Dec 28, 2012	80.17	80.57	79.67	79.68
5187	NYSE	KMB	Thu, Dec 27, 2012	80.02	80.52	79.73	80.44
5186	NYSE	KMB	Wed, Dec 26, 2012	80.29	80.60	79.81	80.02
5185	NYSE	KMB	Mon, Dec 24, 2012	80.19	80.50	80.14	80.31
5184	NYSE	KMB	Fri, Dec 21, 2012	81.21	81.47	80.42	80.56
5183	NYSE	KMB	Thu, Dec 20, 2012	81.52	81.85	81.17	81.42
5182	NYSE	KMB	Wed, Dec 19, 2012	82.58	82.69	81.41	81.47
5181	NYSE	KMB	Tue, Dec 18, 2012	81.97	82.84	81.64	82.58
5180	NYSE	KMB	Mon, Dec 17, 2012	81.64	82.04	81.49	81.97
5179	NYSE	KMB	Fri, Dec 14, 2012	82.03	82.42	81.36	81.52
5178	NYSE	KMB	Thu, Dec 13, 2012	81.95	82.63	81.89	82.22
5177	NYSE	KMB	Wed, Dec 12, 2012	82.43	82.49	81.78	81.95
5176	NYSE	KMB	Tue, Dec 11, 2012	82.33	82.52	82.01	82.22
5175	NYSE	KMB	Mon, Dec 10, 2012	82.18	82.33	81.84	82.15
5174	NYSE	KMB	Fri, Dec 7, 2012	81.52	82.36	81.51	82.34
5173	NYSE	KMB	Thu, Dec 6, 2012	81.36	81.64	81.06	81.46
5172	NYSE	KMB	Wed, Dec 5, 2012	81.66	81.95	81.17	81.32
5171	NYSE	KMB	Tue, Dec 4, 2012	81.97	82.43	81.61	82.25
5170	NYSE	KMB	Mon, Dec 3, 2012	82.27	82.52	81.77	82.13
5169	NYSE	KMB	Fri, Nov 30, 2012	82.17	82.45	81.91	82.16
5168	NYSE	KMB	Thu, Nov 29, 2012	82.45	82.66	81.90	82.11
5167	NYSE	KMB	Wed, Nov 28, 2012	82.14	82.73	81.91	82.46
5166	NYSE	KMB	Tue, Nov 27, 2012	82.97	83.22	81.97	82.03
5165	NYSE	KMB	Mon, Nov 26, 2012	83.39	83.39	82.64	82.79
5164	NYSE	KMB	Fri, Nov 23, 2012	82.88	83.71	82.76	83.71
5163	NYSE	KMB	Wed, Nov 21, 2012	82.85	82.88	82.21	82.70
5162	NYSE	KMB	Tue, Nov 20, 2012	82.32	82.71	81.97	82.64
5161	NYSE	KMB	Mon, Nov 19, 2012	81.95	82.64	81.86	82.43
5160	NYSE	KMB	Fri, Nov 16, 2012	80.58	81.50	80.33	81.50
5159	NYSE	KMB	Thu, Nov 15, 2012	80.37	80.66	79.94	80.35
5158	NYSE	KMB	Wed, Nov 14, 2012	81.04	81.22	80.12	80.38
5157	NYSE	KMB	Tue, Nov 13, 2012	79.92	81.23	79.92	80.88
5156	NYSE	KMB	Mon, Nov 12, 2012	79.67	80.28	79.33	80.17
5155	NYSE	KMB	Fri, Nov 9, 2012	79.07	80.03	79.07	79.68
5154	NYSE	KMB	Thu, Nov 8, 2012	79.35	80.23	79.17	79.17
5153	NYSE	KMB	Wed, Nov 7, 2012	79.62	79.92	78.74	79.64
5152	NYSE	KMB	Tue, Nov 6, 2012	79.85	80.27	79.62	79.96
5151	NYSE	KMB	Mon, Nov 5, 2012	79.59	79.90	79.42	79.68
5150	NYSE	KMB	Fri, Nov 2, 2012	80.76	80.96	79.81	79.88
5149	NYSE	KMB	Thu, Nov 1, 2012	79.93	80.67	79.61	80.28
5148	NYSE	KMB	Wed, Oct 31, 2012	79.32	80.07	79.17	79.98
5147	NYSE	KMB	Fri, Oct 26, 2012	79.43	79.56	78.85	79.31
5146	NYSE	KMB	Thu, Oct 25, 2012	80.95	81.44	79.00	79.40
5145	NYSE	KMB	Wed, Oct 24, 2012	82.84	83.27	80.52	80.72
5144	NYSE	KMB	Tue, Oct 23, 2012	82.40	82.84	81.72	82.37
5143	NYSE	KMB	Mon, Oct 22, 2012	83.09	83.23	82.33	82.95
5142	NYSE	KMB	Fri, Oct 19, 2012	83.87	83.98	82.98	83.27
5141	NYSE	KMB	Thu, Oct 18, 2012	83.67	84.15	83.42	84.04
5140	NYSE	KMB	Wed, Oct 17, 2012	83.15	83.91	83.04	83.81
5139	NYSE	KMB	Tue, Oct 16, 2012	82.78	83.12	82.62	83.06
5138	NYSE	KMB	Mon, Oct 15, 2012	82.06	82.96	81.99	82.69
5137	NYSE	KMB	Fri, Oct 12, 2012	82.54	82.88	81.95	82.09
5136	NYSE	KMB	Thu, Oct 11, 2012	82.82	82.84	82.26	82.42
5135	NYSE	KMB	Wed, Oct 10, 2012	82.62	83.20	82.33	82.42
5134	NYSE	KMB	Tue, Oct 9, 2012	83.08	83.24	82.47	82.50
5133	NYSE	KMB	Mon, Oct 8, 2012	83.22	83.31	82.86	83.05
5132	NYSE	KMB	Fri, Oct 5, 2012	83.47	83.53	83.11	83.28
5131	NYSE	KMB	Thu, Oct 4, 2012	82.92	83.39	82.92	83.19
5130	NYSE	KMB	Wed, Oct 3, 2012	83.05	83.07	82.56	82.86
5129	NYSE	KMB	Tue, Oct 2, 2012	83.11	83.30	82.50	82.78
5128	NYSE	KMB	Mon, Oct 1, 2012	82.22	83.04	82.06	82.84
5127	NYSE	KMB	Fri, Sep 28, 2012	82.03	82.30	81.49	82.22
5126	NYSE	KMB	Thu, Sep 27, 2012	81.97	82.35	81.55	82.13
5125	NYSE	KMB	Wed, Sep 26, 2012	81.95	82.28	81.77	81.81
5124	NYSE	KMB	Tue, Sep 25, 2012	82.24	82.61	81.95	81.95
5123	NYSE	KMB	Mon, Sep 24, 2012	81.66	82.19	81.29	82.04
5122	NYSE	KMB	Fri, Sep 21, 2012	81.64	81.95	81.53	81.78
5121	NYSE	KMB	Thu, Sep 20, 2012	80.88	81.62	80.88	81.47
5120	NYSE	KMB	Wed, Sep 19, 2012	80.16	80.87	80.16	80.87
5119	NYSE	KMB	Tue, Sep 18, 2012	79.47	80.16	79.39	80.16
5118	NYSE	KMB	Mon, Sep 17, 2012	79.22	79.66	78.81	79.57
5117	NYSE	KMB	Fri, Sep 14, 2012	79.83	79.93	78.49	79.25
5116	NYSE	KMB	Thu, Sep 13, 2012	78.64	79.88	78.64	79.81
5115	NYSE	KMB	Wed, Sep 12, 2012	79.01	79.37	78.74	78.92
5114	NYSE	KMB	Tue, Sep 11, 2012	79.04	79.33	78.62	78.93
5113	NYSE	KMB	Mon, Sep 10, 2012	79.46	79.47	78.81	78.95
5112	NYSE	KMB	Fri, Sep 7, 2012	80.28	80.51	79.23	79.49
5111	NYSE	KMB	Thu, Sep 6, 2012	79.43	80.16	79.43	80.15
5110	NYSE	KMB	Wed, Sep 5, 2012	79.45	79.86	79.17	79.17
5109	NYSE	KMB	Tue, Sep 4, 2012	80.30	80.89	79.91	80.25
5108	NYSE	KMB	Fri, Aug 31, 2012	80.22	80.42	79.82	80.13
5107	NYSE	KMB	Thu, Aug 30, 2012	79.93	80.11	79.06	80.01
5106	NYSE	KMB	Wed, Aug 29, 2012	80.19	80.29	79.96	80.02
5105	NYSE	KMB	Tue, Aug 28, 2012	79.97	80.47	79.97	80.19
5104	NYSE	KMB	Mon, Aug 27, 2012	80.13	80.39	80.13	80.15
5103	NYSE	KMB	Fri, Aug 24, 2012	79.84	80.51	79.84	80.19
5102	NYSE	KMB	Thu, Aug 23, 2012	80.25	80.48	79.87	79.96
5101	NYSE	KMB	Wed, Aug 22, 2012	80.54	80.80	80.16	80.37
5100	NYSE	KMB	Tue, Aug 21, 2012	80.74	80.99	80.54	80.67
5099	NYSE	KMB	Mon, Aug 20, 2012	80.34	80.70	80.20	80.59
5098	NYSE	KMB	Fri, Aug 17, 2012	80.01	80.56	79.80	80.46
5097	NYSE	KMB	Thu, Aug 16, 2012	79.46	80.11	79.36	79.98
5096	NYSE	KMB	Wed, Aug 15, 2012	79.44	79.94	79.12	79.58
5095	NYSE	KMB	Tue, Aug 14, 2012	79.39	79.54	79.03	79.50
5094	NYSE	KMB	Mon, Aug 13, 2012	79.26	79.45	79.00	79.06
5093	NYSE	KMB	Fri, Aug 10, 2012	79.31	79.61	79.22	79.38
5092	NYSE	KMB	Thu, Aug 9, 2012	79.55	79.79	79.24	79.41
5091	NYSE	KMB	Wed, Aug 8, 2012	79.07	80.19	79.07	79.79
5090	NYSE	KMB	Tue, Aug 7, 2012	80.52	80.69	77.91	79.28
5089	NYSE	KMB	Mon, Aug 6, 2012	81.90	82.07	80.04	80.23
5088	NYSE	KMB	Fri, Aug 3, 2012	83.96	84.58	81.65	81.80
5087	NYSE	KMB	Thu, Aug 2, 2012	83.69	83.94	82.78	83.27
5086	NYSE	KMB	Wed, Aug 1, 2012	83.48	84.09	83.28	83.55
5085	NYSE	KMB	Tue, Jul 31, 2012	84.10	84.25	83.28	83.30
5084	NYSE	KMB	Mon, Jul 30, 2012	83.50	84.34	83.29	84.28
5083	NYSE	KMB	Fri, Jul 27, 2012	82.22	84.05	81.72	83.69
5082	NYSE	KMB	Thu, Jul 26, 2012	80.51	82.67	80.40	82.16
5081	NYSE	KMB	Wed, Jul 25, 2012	80.02	80.57	79.76	79.94
5080	NYSE	KMB	Tue, Jul 24, 2012	81.12	81.22	79.61	80.02
5079	NYSE	KMB	Mon, Jul 23, 2012	80.89	81.57	80.89	81.18
5078	NYSE	KMB	Fri, Jul 20, 2012	81.79	82.22	81.12	81.31
5077	NYSE	KMB	Thu, Jul 19, 2012	82.50	82.66	81.90	82.31
5076	NYSE	KMB	Wed, Jul 18, 2012	82.16	82.67	81.99	82.50
5075	NYSE	KMB	Tue, Jul 17, 2012	82.16	82.56	81.72	82.26
5074	NYSE	KMB	Mon, Jul 16, 2012	81.38	82.17	81.38	81.66
5073	NYSE	KMB	Fri, Jul 13, 2012	80.96	81.80	80.88	81.67
5072	NYSE	KMB	Thu, Jul 12, 2012	80.80	81.07	80.54	80.83
5071	NYSE	KMB	Wed, Jul 11, 2012	81.18	81.37	80.66	80.85
5070	NYSE	KMB	Tue, Jul 10, 2012	80.99	81.25	80.72	81.25
5069	NYSE	KMB	Mon, Jul 9, 2012	80.42	80.85	80.27	80.80
5068	NYSE	KMB	Fri, Jul 6, 2012	80.27	80.73	80.13	80.42
5067	NYSE	KMB	Thu, Jul 5, 2012	80.62	80.71	80.33	80.61
5066	NYSE	KMB	Tue, Jul 3, 2012	80.51	80.68	80.31	80.51
5065	NYSE	KMB	Mon, Jul 2, 2012	79.98	80.42	79.60	80.42
5064	NYSE	KMB	Fri, Jun 29, 2012	79.54	80.29	78.97	80.29
5063	NYSE	KMB	Thu, Jun 28, 2012	78.27	79.16	77.92	79.13
5062	NYSE	KMB	Wed, Jun 27, 2012	78.57	78.90	78.38	78.46
5061	NYSE	KMB	Tue, Jun 26, 2012	77.88	78.50	77.55	78.28
5060	NYSE	KMB	Mon, Jun 25, 2012	77.64	77.93	77.44	77.64
5059	NYSE	KMB	Fri, Jun 22, 2012	77.93	78.20	77.51	78.00
5058	NYSE	KMB	Thu, Jun 21, 2012	78.34	78.43	77.26	77.36
5057	NYSE	KMB	Wed, Jun 20, 2012	79.26	79.40	78.07	78.22
5056	NYSE	KMB	Tue, Jun 19, 2012	79.51	79.87	79.16	79.75
5055	NYSE	KMB	Mon, Jun 18, 2012	79.02	79.35	78.79	79.35
5054	NYSE	KMB	Fri, Jun 15, 2012	79.27	79.49	78.94	79.05
5053	NYSE	KMB	Thu, Jun 14, 2012	78.48	79.15	78.11	79.14
5052	NYSE	KMB	Wed, Jun 13, 2012	77.90	78.33	77.59	78.26
5051	NYSE	KMB	Tue, Jun 12, 2012	77.90	78.12	77.47	78.12
5050	NYSE	KMB	Mon, Jun 11, 2012	78.08	78.29	77.65	77.77
5049	NYSE	KMB	Fri, Jun 8, 2012	77.20	77.96	77.06	77.83
5048	NYSE	KMB	Thu, Jun 7, 2012	77.16	77.44	76.86	77.25
5047	NYSE	KMB	Wed, Jun 6, 2012	75.57	76.92	75.40	76.90
5046	NYSE	KMB	Tue, Jun 5, 2012	75.50	75.98	75.01	75.96
5045	NYSE	KMB	Mon, Jun 4, 2012	75.08	75.61	74.57	75.58
5044	NYSE	KMB	Fri, Jun 1, 2012	75.61	75.71	74.92	75.03
5043	NYSE	KMB	Thu, May 31, 2012	76.05	76.44	75.85	76.05
5042	NYSE	KMB	Wed, May 30, 2012	76.07	76.60	75.92	75.97
5041	NYSE	KMB	Tue, May 29, 2012	76.32	76.55	76.04	76.45
5040	NYSE	KMB	Fri, May 25, 2012	75.76	76.40	75.76	76.16
5039	NYSE	KMB	Thu, May 24, 2012	75.22	76.05	75.18	75.92
5038	NYSE	KMB	Wed, May 23, 2012	75.23	75.53	74.81	75.23
5037	NYSE	KMB	Tue, May 22, 2012	75.37	75.79	75.23	75.41
5036	NYSE	KMB	Mon, May 21, 2012	75.58	75.60	74.95	75.37
5035	NYSE	KMB	Fri, May 18, 2012	75.81	76.27	75.38	75.56
5034	NYSE	KMB	Thu, May 17, 2012	76.57	76.62	75.73	75.73
5033	NYSE	KMB	Wed, May 16, 2012	76.56	76.68	76.27	76.45
5032	NYSE	KMB	Tue, May 15, 2012	76.30	76.52	75.86	76.38
5031	NYSE	KMB	Mon, May 14, 2012	75.89	76.44	75.89	76.23
5030	NYSE	KMB	Fri, May 11, 2012	76.42	76.47	76.05	76.09
5029	NYSE	KMB	Thu, May 10, 2012	76.56	76.61	76.23	76.43
5028	NYSE	KMB	Wed, May 9, 2012	75.30	76.48	75.24	76.24
5027	NYSE	KMB	Tue, May 8, 2012	75.42	75.92	75.34	75.60
5026	NYSE	KMB	Mon, May 7, 2012	74.77	75.91	74.77	75.72
5025	NYSE	KMB	Fri, May 4, 2012	75.34	75.72	74.99	75.04
5024	NYSE	KMB	Thu, May 3, 2012	75.01	75.74	75.01	75.47
5023	NYSE	KMB	Wed, May 2, 2012	74.63	75.39	74.51	75.28
5022	NYSE	KMB	Tue, May 1, 2012	74.67	75.60	74.62	75.03
5021	NYSE	KMB	Mon, Apr 30, 2012	74.66	75.26	74.58	75.21
5020	NYSE	KMB	Fri, Apr 27, 2012	75.80	75.80	75.27	75.41
5019	NYSE	KMB	Thu, Apr 26, 2012	75.27	75.96	75.21	75.76
5018	NYSE	KMB	Wed, Apr 25, 2012	75.41	75.92	75.16	75.46
5017	NYSE	KMB	Tue, Apr 24, 2012	73.47	75.46	73.39	75.43
5016	NYSE	KMB	Mon, Apr 23, 2012	72.74	73.56	72.37	73.47
5015	NYSE	KMB	Fri, Apr 20, 2012	72.87	73.89	72.75	73.29
5014	NYSE	KMB	Thu, Apr 19, 2012	72.49	72.62	71.87	72.14
5013	NYSE	KMB	Wed, Apr 18, 2012	72.23	72.61	72.19	72.52
5012	NYSE	KMB	Tue, Apr 17, 2012	71.75	72.36	71.58	72.36
5011	NYSE	KMB	Mon, Apr 16, 2012	71.39	71.83	71.30	71.63
5010	NYSE	KMB	Fri, Apr 13, 2012	71.01	71.68	70.94	71.26
5009	NYSE	KMB	Thu, Apr 12, 2012	70.85	71.17	70.50	71.09
5008	NYSE	KMB	Wed, Apr 11, 2012	71.08	71.08	70.57	70.87
5007	NYSE	KMB	Tue, Apr 10, 2012	70.85	70.96	70.28	70.48
5006	NYSE	KMB	Mon, Apr 9, 2012	70.98	71.15	70.80	70.96
5005	NYSE	KMB	Thu, Apr 5, 2012	71.04	71.32	70.75	71.28
5004	NYSE	KMB	Wed, Apr 4, 2012	71.19	71.61	71.07	71.14
5003	NYSE	KMB	Tue, Apr 3, 2012	71.42	71.64	71.18	71.35
5002	NYSE	KMB	Mon, Apr 2, 2012	70.70	71.73	70.65	71.47
5001	NYSE	KMB	Fri, Mar 30, 2012	70.86	71.30	70.77	70.82
5000	NYSE	KMB	Thu, Mar 29, 2012	70.71	70.88	70.20	70.77
4999	NYSE	KMB	Wed, Mar 28, 2012	70.54	70.85	70.43	70.83
4998	NYSE	KMB	Tue, Mar 27, 2012	70.76	70.86	70.59	70.62
4997	NYSE	KMB	Mon, Mar 26, 2012	70.25	70.67	70.13	70.64
4996	NYSE	KMB	Fri, Mar 23, 2012	70.42	70.51	69.97	70.09
4995	NYSE	KMB	Thu, Mar 22, 2012	70.26	70.48	70.08	70.31
4994	NYSE	KMB	Wed, Mar 21, 2012	70.28	70.58	70.21	70.37
4993	NYSE	KMB	Tue, Mar 20, 2012	69.62	70.43	69.62	70.34
4992	NYSE	KMB	Mon, Mar 19, 2012	69.81	70.11	69.56	69.98
4991	NYSE	KMB	Fri, Mar 16, 2012	69.88	69.97	69.63	69.89
4990	NYSE	KMB	Thu, Mar 15, 2012	69.75	70.06	69.50	69.89
4989	NYSE	KMB	Wed, Mar 14, 2012	69.97	70.22	69.53	69.79
4988	NYSE	KMB	Tue, Mar 13, 2012	69.35	70.04	69.35	70.02
4987	NYSE	KMB	Mon, Mar 12, 2012	68.69	69.28	68.69	69.21
4986	NYSE	KMB	Fri, Mar 9, 2012	68.92	69.00	68.66	68.79
4985	NYSE	KMB	Thu, Mar 8, 2012	68.78	69.01	68.61	68.81
4984	NYSE	KMB	Wed, Mar 7, 2012	68.92	68.92	68.30	68.47
4983	NYSE	KMB	Tue, Mar 6, 2012	69.45	69.82	69.39	69.58
4982	NYSE	KMB	Mon, Mar 5, 2012	69.35	69.75	69.34	69.64
4981	NYSE	KMB	Fri, Mar 2, 2012	69.41	69.56	69.15	69.34
4980	NYSE	KMB	Thu, Mar 1, 2012	69.74	69.97	68.88	69.17
4979	NYSE	KMB	Wed, Feb 29, 2012	69.19	70.07	69.16	69.85
4978	NYSE	KMB	Tue, Feb 28, 2012	68.99	69.33	68.78	69.23
4977	NYSE	KMB	Mon, Feb 27, 2012	68.53	68.98	68.51	68.87
4976	NYSE	KMB	Fri, Feb 24, 2012	68.87	68.87	68.35	68.83
4975	NYSE	KMB	Thu, Feb 23, 2012	68.12	69.02	68.11	68.91
4974	NYSE	KMB	Wed, Feb 22, 2012	68.74	68.74	67.99	68.27
4973	NYSE	KMB	Tue, Feb 21, 2012	68.60	68.76	68.22	68.43
4972	NYSE	KMB	Fri, Feb 17, 2012	68.82	68.92	68.34	68.60
4971	NYSE	KMB	Thu, Feb 16, 2012	68.53	68.74	68.29	68.46
4970	NYSE	KMB	Wed, Feb 15, 2012	68.33	68.56	68.09	68.24
4969	NYSE	KMB	Tue, Feb 14, 2012	68.58	68.90	68.28	68.65
4968	NYSE	KMB	Mon, Feb 13, 2012	68.89	69.01	68.67	68.76
4967	NYSE	KMB	Fri, Feb 10, 2012	68.69	68.74	68.41	68.59
4966	NYSE	KMB	Thu, Feb 9, 2012	68.72	68.91	68.43	68.89
4965	NYSE	KMB	Wed, Feb 8, 2012	68.93	69.00	68.53	68.72
4964	NYSE	KMB	Tue, Feb 7, 2012	69.03	69.27	68.76	68.76
4963	NYSE	KMB	Mon, Feb 6, 2012	69.16	69.63	69.07	69.20
4962	NYSE	KMB	Fri, Feb 3, 2012	69.57	69.71	69.07	69.23
4961	NYSE	KMB	Thu, Feb 2, 2012	69.26	69.43	68.96	69.31
4960	NYSE	KMB	Wed, Feb 1, 2012	68.65	69.31	68.60	69.06
4959	NYSE	KMB	Tue, Jan 31, 2012	68.50	68.84	68.34	68.59
4958	NYSE	KMB	Mon, Jan 30, 2012	68.02	68.64	67.57	68.38
4957	NYSE	KMB	Fri, Jan 27, 2012	68.99	69.10	68.14	68.18
4956	NYSE	KMB	Thu, Jan 26, 2012	68.87	69.42	68.68	68.99
4955	NYSE	KMB	Wed, Jan 25, 2012	68.58	69.20	68.31	68.88
4954	NYSE	KMB	Tue, Jan 24, 2012	68.97	69.72	67.86	69.27
4953	NYSE	KMB	Mon, Jan 23, 2012	70.75	70.84	70.22	70.47
4952	NYSE	KMB	Fri, Jan 20, 2012	71.07	71.17	70.21	70.76
4951	NYSE	KMB	Thu, Jan 19, 2012	70.93	71.12	70.58	71.08
4950	NYSE	KMB	Wed, Jan 18, 2012	70.64	70.98	70.47	70.90
4949	NYSE	KMB	Tue, Jan 17, 2012	70.22	70.73	70.18	70.59
4948	NYSE	KMB	Fri, Jan 13, 2012	69.66	69.87	69.33	69.68
4947	NYSE	KMB	Thu, Jan 12, 2012	69.52	69.91	69.35	69.81
4946	NYSE	KMB	Wed, Jan 11, 2012	69.84	70.06	69.42	69.52
4945	NYSE	KMB	Tue, Jan 10, 2012	70.14	70.22	69.75	69.85
4944	NYSE	KMB	Mon, Jan 9, 2012	69.81	69.88	69.44	69.69
4943	NYSE	KMB	Fri, Jan 6, 2012	69.70	69.86	69.42	69.61
4942	NYSE	KMB	Thu, Jan 5, 2012	69.97	70.13	69.49	69.77
4941	NYSE	KMB	Wed, Jan 4, 2012	70.25	70.45	69.77	69.96
4940	NYSE	KMB	Tue, Jan 3, 2012	70.89	70.91	70.14	70.18
4939	NYSE	KMB	Fri, Dec 30, 2011	70.50	70.70	70.26	70.50
4938	NYSE	KMB	Thu, Dec 29, 2011	70.61	70.98	70.51	70.93
4937	NYSE	KMB	Wed, Dec 28, 2011	70.82	70.92	70.29	70.33
4936	NYSE	KMB	Tue, Dec 27, 2011	70.63	70.93	70.33	70.75
4935	NYSE	KMB	Fri, Dec 23, 2011	70.16	70.70	69.94	70.67
4934	NYSE	KMB	Thu, Dec 22, 2011	70.03	70.19	69.65	69.89
4933	NYSE	KMB	Wed, Dec 21, 2011	69.80	70.06	69.55	70.02
4932	NYSE	KMB	Tue, Dec 20, 2011	68.72	69.67	68.47	69.58
4931	NYSE	KMB	Mon, Dec 19, 2011	68.31	68.87	68.09	68.23
4930	NYSE	KMB	Fri, Dec 16, 2011	68.56	68.65	67.96	68.32
4929	NYSE	KMB	Thu, Dec 15, 2011	67.61	68.43	67.43	68.29
4928	NYSE	KMB	Wed, Dec 14, 2011	67.29	67.65	67.20	67.29
4927	NYSE	KMB	Tue, Dec 13, 2011	67.05	67.84	67.05	67.21
4926	NYSE	KMB	Mon, Dec 12, 2011	67.05	67.28	66.56	67.01
4925	NYSE	KMB	Fri, Dec 9, 2011	66.99	67.43	66.99	67.23
4924	NYSE	KMB	Thu, Dec 8, 2011	67.51	67.64	66.77	66.92
4923	NYSE	KMB	Wed, Dec 7, 2011	67.03	67.86	66.83	67.69
4922	NYSE	KMB	Tue, Dec 6, 2011	67.60	68.13	67.31	67.85
4921	NYSE	KMB	Mon, Dec 5, 2011	68.50	68.59	67.28	67.50
4920	NYSE	KMB	Fri, Dec 2, 2011	68.77	68.79	67.67	67.79
4919	NYSE	KMB	Thu, Dec 1, 2011	68.28	68.65	68.08	68.34
4918	NYSE	KMB	Wed, Nov 30, 2011	67.99	68.54	67.81	68.50
4917	NYSE	KMB	Tue, Nov 29, 2011	66.73	67.06	66.53	66.85
4916	NYSE	KMB	Mon, Nov 28, 2011	66.68	67.00	66.52	66.78
4915	NYSE	KMB	Fri, Nov 25, 2011	65.46	66.25	65.43	65.84
4914	NYSE	KMB	Wed, Nov 23, 2011	66.13	66.21	65.46	65.67
4913	NYSE	KMB	Tue, Nov 22, 2011	66.67	66.95	66.25	66.52
4912	NYSE	KMB	Mon, Nov 21, 2011	66.29	66.76	66.13	66.57
4911	NYSE	KMB	Fri, Nov 18, 2011	67.46	67.71	67.10	67.19
4910	NYSE	KMB	Thu, Nov 17, 2011	67.24	67.62	66.66	67.12
4909	NYSE	KMB	Wed, Nov 16, 2011	67.87	68.15	67.35	67.38
4908	NYSE	KMB	Tue, Nov 15, 2011	68.27	68.53	67.93	68.42
4907	NYSE	KMB	Mon, Nov 14, 2011	67.91	68.34	67.63	68.21
4906	NYSE	KMB	Fri, Nov 11, 2011	67.96	68.22	67.92	68.15
4905	NYSE	KMB	Thu, Nov 10, 2011	67.49	67.65	66.90	67.52
4904	NYSE	KMB	Wed, Nov 9, 2011	67.24	67.47	66.53	66.87
4903	NYSE	KMB	Tue, Nov 8, 2011	67.73	68.01	67.11	67.94
4902	NYSE	KMB	Mon, Nov 7, 2011	66.61	67.30	66.40	67.27
4901	NYSE	KMB	Fri, Nov 4, 2011	66.46	66.83	66.14	66.81
4900	NYSE	KMB	Thu, Nov 3, 2011	66.61	66.88	66.09	66.80
4899	NYSE	KMB	Wed, Nov 2, 2011	66.48	66.61	65.76	66.23
4898	NYSE	KMB	Tue, Nov 1, 2011	65.86	66.50	65.67	65.85
4897	NYSE	KMB	Mon, Oct 31, 2011	67.09	67.51	66.76	66.81
4896	NYSE	KMB	Fri, Oct 28, 2011	68.02	68.13	67.35	67.45
4895	NYSE	KMB	Thu, Oct 27, 2011	68.00	68.42	67.19	68.07
4894	NYSE	KMB	Wed, Oct 26, 2011	67.33	67.38	66.42	67.36
4893	NYSE	KMB	Tue, Oct 25, 2011	66.86	67.64	66.61	66.66
4892	NYSE	KMB	Mon, Oct 24, 2011	67.95	67.95	66.19	66.76
4891	NYSE	KMB	Fri, Oct 21, 2011	69.30	70.19	69.19	69.97
4890	NYSE	KMB	Thu, Oct 20, 2011	68.75	69.19	68.59	68.72
4889	NYSE	KMB	Wed, Oct 19, 2011	68.58	68.99	68.45	68.60
4888	NYSE	KMB	Tue, Oct 18, 2011	68.05	69.30	67.68	68.80
4887	NYSE	KMB	Mon, Oct 17, 2011	68.64	69.20	68.18	68.26
4886	NYSE	KMB	Fri, Oct 14, 2011	68.81	69.16	68.43	68.92
4885	NYSE	KMB	Thu, Oct 13, 2011	68.62	68.88	68.08	68.43
4884	NYSE	KMB	Wed, Oct 12, 2011	68.62	69.28	68.34	69.00
4883	NYSE	KMB	Tue, Oct 11, 2011	68.39	68.68	68.13	68.48
4882	NYSE	KMB	Mon, Oct 10, 2011	68.53	68.71	68.04	68.68
4881	NYSE	KMB	Fri, Oct 7, 2011	68.15	68.47	67.55	68.01
4880	NYSE	KMB	Thu, Oct 6, 2011	67.37	68.06	66.94	68.03
4879	NYSE	KMB	Wed, Oct 5, 2011	67.77	67.99	67.01	67.42
4878	NYSE	KMB	Tue, Oct 4, 2011	67.01	67.60	66.15	67.46
4877	NYSE	KMB	Mon, Oct 3, 2011	68.14	68.42	67.60	67.73
4876	NYSE	KMB	Fri, Sep 30, 2011	68.10	68.67	68.02	68.06
4875	NYSE	KMB	Thu, Sep 29, 2011	67.66	68.39	67.56	68.27
4874	NYSE	KMB	Wed, Sep 28, 2011	67.30	68.04	66.83	66.92
4873	NYSE	KMB	Tue, Sep 27, 2011	68.12	68.80	67.88	68.22
4872	NYSE	KMB	Mon, Sep 26, 2011	67.22	67.91	67.09	67.86
4871	NYSE	KMB	Fri, Sep 23, 2011	66.37	67.09	65.64	67.06
4870	NYSE	KMB	Thu, Sep 22, 2011	65.39	66.49	65.01	66.33
4869	NYSE	KMB	Wed, Sep 21, 2011	67.57	67.95	66.36	66.41
4868	NYSE	KMB	Tue, Sep 20, 2011	67.07	67.96	66.89	67.52
4867	NYSE	KMB	Mon, Sep 19, 2011	66.00	67.09	65.98	66.99
4866	NYSE	KMB	Fri, Sep 16, 2011	66.05	66.98	65.93	66.88
4865	NYSE	KMB	Thu, Sep 15, 2011	65.64	65.90	65.23	65.90
4864	NYSE	KMB	Wed, Sep 14, 2011	65.09	66.00	64.27	65.38
4863	NYSE	KMB	Tue, Sep 13, 2011	64.42	64.88	63.96	64.70
4862	NYSE	KMB	Mon, Sep 12, 2011	64.11	64.58	63.54	64.46
4861	NYSE	KMB	Fri, Sep 9, 2011	64.99	65.03	64.06	64.44
4860	NYSE	KMB	Thu, Sep 8, 2011	65.55	66.25	65.25	65.28
4859	NYSE	KMB	Wed, Sep 7, 2011	65.40	65.82	65.13	65.64
4858	NYSE	KMB	Tue, Sep 6, 2011	64.31	65.52	64.17	65.42
4857	NYSE	KMB	Fri, Sep 2, 2011	65.08	65.74	64.94	65.30
4856	NYSE	KMB	Thu, Sep 1, 2011	66.18	66.74	65.88	65.92
4855	NYSE	KMB	Wed, Aug 31, 2011	65.80	66.51	65.79	66.29
4854	NYSE	KMB	Tue, Aug 30, 2011	65.22	65.92	64.74	65.67
4853	NYSE	KMB	Mon, Aug 29, 2011	65.38	65.65	65.11	65.59
4852	NYSE	KMB	Fri, Aug 26, 2011	64.26	65.12	63.44	65.01
4851	NYSE	KMB	Thu, Aug 25, 2011	65.17	65.18	64.26	64.50
4850	NYSE	KMB	Wed, Aug 24, 2011	64.33	65.17	64.07	65.11
4849	NYSE	KMB	Tue, Aug 23, 2011	63.57	64.50	63.28	64.47
4848	NYSE	KMB	Mon, Aug 22, 2011	63.44	63.55	62.44	63.04
4847	NYSE	KMB	Fri, Aug 19, 2011	62.54	63.37	62.41	62.64
4846	NYSE	KMB	Thu, Aug 18, 2011	62.61	63.01	61.97	62.87
4845	NYSE	KMB	Wed, Aug 17, 2011	63.43	63.91	62.80	63.23
4844	NYSE	KMB	Tue, Aug 16, 2011	63.17	63.66	62.86	63.34
4843	NYSE	KMB	Mon, Aug 15, 2011	62.84	63.45	62.54	63.35
4842	NYSE	KMB	Fri, Aug 12, 2011	62.43	62.67	61.64	62.43
4841	NYSE	KMB	Thu, Aug 11, 2011	60.34	62.51	60.10	61.92
4840	NYSE	KMB	Wed, Aug 10, 2011	61.43	61.83	59.82	59.97
4839	NYSE	KMB	Tue, Aug 9, 2011	60.91	61.73	58.47	61.57
4838	NYSE	KMB	Mon, Aug 8, 2011	60.68	61.53	60.18	60.25
4837	NYSE	KMB	Fri, Aug 5, 2011	61.25	61.73	60.04	61.41
4836	NYSE	KMB	Thu, Aug 4, 2011	61.49	61.73	60.40	60.42
4835	NYSE	KMB	Wed, Aug 3, 2011	61.91	61.91	61.08	61.87
4834	NYSE	KMB	Tue, Aug 2, 2011	62.17	62.40	61.73	61.85
4833	NYSE	KMB	Mon, Aug 1, 2011	63.14	63.21	62.11	62.46
4832	NYSE	KMB	Fri, Jul 29, 2011	62.73	63.25	62.44	62.65
4831	NYSE	KMB	Thu, Jul 28, 2011	63.56	63.77	62.91	63.07
4830	NYSE	KMB	Wed, Jul 27, 2011	64.07	64.19	63.33	63.45
4829	NYSE	KMB	Tue, Jul 26, 2011	63.95	65.08	63.95	64.15
4828	NYSE	KMB	Mon, Jul 25, 2011	64.53	65.11	63.66	63.72
4827	NYSE	KMB	Fri, Jul 22, 2011	64.94	65.12	64.50	65.08
4826	NYSE	KMB	Thu, Jul 21, 2011	64.33	65.17	64.32	64.99
4825	NYSE	KMB	Wed, Jul 20, 2011	64.24	64.61	64.05	64.19
4824	NYSE	KMB	Tue, Jul 19, 2011	63.75	64.23	63.53	64.05
4823	NYSE	KMB	Mon, Jul 18, 2011	64.15	64.15	63.48	63.62
4822	NYSE	KMB	Fri, Jul 15, 2011	63.85	64.40	63.71	64.31
4821	NYSE	KMB	Thu, Jul 14, 2011	64.06	64.06	63.49	63.62
4820	NYSE	KMB	Wed, Jul 13, 2011	64.15	64.41	63.81	63.97
4819	NYSE	KMB	Tue, Jul 12, 2011	64.02	64.45	63.77	63.94
4818	NYSE	KMB	Mon, Jul 11, 2011	63.49	64.16	63.34	63.83
4817	NYSE	KMB	Fri, Jul 8, 2011	63.63	63.85	63.36	63.85
4816	NYSE	KMB	Thu, Jul 7, 2011	63.98	64.22	63.85	63.94
4815	NYSE	KMB	Wed, Jul 6, 2011	63.87	64.18	63.60	63.65
4814	NYSE	KMB	Tue, Jul 5, 2011	64.37	64.55	63.75	63.76
4813	NYSE	KMB	Fri, Jul 1, 2011	63.59	64.20	63.51	64.12
4812	NYSE	KMB	Thu, Jun 30, 2011	63.58	63.84	63.35	63.80
4811	NYSE	KMB	Wed, Jun 29, 2011	63.28	63.66	63.17	63.42
4810	NYSE	KMB	Tue, Jun 28, 2011	62.99	63.02	62.59	62.99
4809	NYSE	KMB	Mon, Jun 27, 2011	62.58	63.07	62.58	62.70
4808	NYSE	KMB	Fri, Jun 24, 2011	63.36	63.54	62.46	62.65
4807	NYSE	KMB	Thu, Jun 23, 2011	63.38	63.41	62.68	63.34
4806	NYSE	KMB	Wed, Jun 22, 2011	63.95	64.21	63.57	63.65
4805	NYSE	KMB	Tue, Jun 21, 2011	64.25	64.36	63.84	64.07
4804	NYSE	KMB	Mon, Jun 20, 2011	63.50	64.14	63.44	64.01
4803	NYSE	KMB	Fri, Jun 17, 2011	63.22	63.57	63.14	63.47
4802	NYSE	KMB	Thu, Jun 16, 2011	62.44	63.10	62.42	62.99
4801	NYSE	KMB	Wed, Jun 15, 2011	62.52	62.87	62.13	62.45
4800	NYSE	KMB	Tue, Jun 14, 2011	62.35	63.21	62.26	62.88
4799	NYSE	KMB	Mon, Jun 13, 2011	62.22	62.51	61.91	62.20
4798	NYSE	KMB	Fri, Jun 10, 2011	62.56	62.65	61.89	61.94
4797	NYSE	KMB	Thu, Jun 9, 2011	63.02	63.24	62.63	62.71
4796	NYSE	KMB	Wed, Jun 8, 2011	62.68	63.07	62.44	62.74
4795	NYSE	KMB	Tue, Jun 7, 2011	63.57	63.61	63.16	63.16
4794	NYSE	KMB	Mon, Jun 6, 2011	63.29	63.68	63.08	63.40
4793	NYSE	KMB	Fri, Jun 3, 2011	63.51	63.55	62.82	63.28
4792	NYSE	KMB	Thu, Jun 2, 2011	64.77	64.77	63.57	64.12
4791	NYSE	KMB	Wed, Jun 1, 2011	65.31	65.43	64.66	64.70
4790	NYSE	KMB	Tue, May 31, 2011	65.26	65.54	64.99	65.46
4789	NYSE	KMB	Fri, May 27, 2011	65.05	65.13	64.66	64.85
4788	NYSE	KMB	Thu, May 26, 2011	64.78	65.05	64.18	64.90
4787	NYSE	KMB	Wed, May 25, 2011	65.35	65.43	64.48	64.81
4786	NYSE	KMB	Tue, May 24, 2011	65.12	65.65	65.03	65.51
4785	NYSE	KMB	Mon, May 23, 2011	65.03	65.29	64.98	65.12
4784	NYSE	KMB	Fri, May 20, 2011	68.36	68.44	68.03	68.18
4783	NYSE	KMB	Thu, May 19, 2011	68.21	68.49	68.10	68.43
4782	NYSE	KMB	Wed, May 18, 2011	68.35	68.36	67.91	68.29
4781	NYSE	KMB	Tue, May 17, 2011	68.10	68.49	68.07	68.35
4780	NYSE	KMB	Mon, May 16, 2011	68.00	68.43	67.91	68.09
4779	NYSE	KMB	Fri, May 13, 2011	68.33	68.49	67.91	68.29
4778	NYSE	KMB	Thu, May 12, 2011	67.47	68.49	67.41	68.40
4777	NYSE	KMB	Wed, May 11, 2011	67.67	67.91	67.24	67.48
4776	NYSE	KMB	Tue, May 10, 2011	67.15	67.78	67.13	67.67
4775	NYSE	KMB	Mon, May 9, 2011	66.94	67.45	66.73	67.20
4774	NYSE	KMB	Fri, May 6, 2011	67.24	67.37	66.60	66.88
4773	NYSE	KMB	Thu, May 5, 2011	66.59	67.25	66.43	66.83
4772	NYSE	KMB	Wed, May 4, 2011	66.90	67.30	66.60	67.24
4771	NYSE	KMB	Tue, May 3, 2011	65.94	66.97	65.94	66.96
4770	NYSE	KMB	Mon, May 2, 2011	66.31	66.30	65.95	66.26
4769	NYSE	KMB	Fri, Apr 29, 2011	65.52	66.39	65.57	66.06
4768	NYSE	KMB	Thu, Apr 28, 2011	64.91	65.70	64.63	65.58
4767	NYSE	KMB	Wed, Apr 27, 2011	65.15	65.21	64.79	65.00
4766	NYSE	KMB	Tue, Apr 26, 2011	64.40	65.25	64.04	64.81
4765	NYSE	KMB	Mon, Apr 25, 2011	64.47	64.90	63.40	64.24
4764	NYSE	KMB	Thu, Apr 21, 2011	66.32	66.50	65.82	66.05
4763	NYSE	KMB	Wed, Apr 20, 2011	66.00	66.36	65.87	66.27
4762	NYSE	KMB	Tue, Apr 19, 2011	65.60	65.95	65.48	65.82
4761	NYSE	KMB	Mon, Apr 18, 2011	65.20	65.94	65.01	65.75
4760	NYSE	KMB	Fri, Apr 15, 2011	65.52	65.72	64.72	65.59
4759	NYSE	KMB	Thu, Apr 14, 2011	65.00	65.55	65.00	65.37
4758	NYSE	KMB	Wed, Apr 13, 2011	65.81	65.81	65.15	65.23
4757	NYSE	KMB	Tue, Apr 12, 2011	65.25	66.15	65.25	65.70
4756	NYSE	KMB	Mon, Apr 11, 2011	65.58	65.77	65.43	65.43
4755	NYSE	KMB	Fri, Apr 8, 2011	65.65	65.85	65.28	65.43
4754	NYSE	KMB	Thu, Apr 7, 2011	65.60	65.70	65.23	65.53
4753	NYSE	KMB	Wed, Apr 6, 2011	65.67	66.06	65.51	65.73
4752	NYSE	KMB	Tue, Apr 5, 2011	65.90	65.93	65.33	65.38
4751	NYSE	KMB	Mon, Apr 4, 2011	65.94	66.00	65.42	65.86
4750	NYSE	KMB	Fri, Apr 1, 2011	65.05	65.62	65.05	65.38
4749	NYSE	KMB	Thu, Mar 31, 2011	65.77	65.95	65.16	65.27
4748	NYSE	KMB	Wed, Mar 30, 2011	65.64	65.98	65.59	65.77
4747	NYSE	KMB	Tue, Mar 29, 2011	65.21	65.55	65.12	65.40
4746	NYSE	KMB	Mon, Mar 28, 2011	65.23	65.49	64.40	65.22
4745	NYSE	KMB	Fri, Mar 25, 2011	65.18	65.27	64.79	65.10
4744	NYSE	KMB	Thu, Mar 24, 2011	64.91	65.30	64.59	65.24
4743	NYSE	KMB	Wed, Mar 23, 2011	64.91	65.39	64.58	64.85
4742	NYSE	KMB	Tue, Mar 22, 2011	65.19	65.55	64.91	65.01
4741	NYSE	KMB	Mon, Mar 21, 2011	64.60	65.33	64.53	65.18
4740	NYSE	KMB	Fri, Mar 18, 2011	64.39	64.62	63.88	64.29
4739	NYSE	KMB	Thu, Mar 17, 2011	63.76	63.96	63.64	63.79
4738	NYSE	KMB	Wed, Mar 16, 2011	63.64	63.80	63.06	63.26
4737	NYSE	KMB	Tue, Mar 15, 2011	63.58	63.99	63.51	63.77
4736	NYSE	KMB	Mon, Mar 14, 2011	64.47	64.54	64.04	64.37
4735	NYSE	KMB	Fri, Mar 11, 2011	64.61	64.98	64.35	64.65
4734	NYSE	KMB	Thu, Mar 10, 2011	64.46	65.02	64.41	64.88
4733	NYSE	KMB	Wed, Mar 9, 2011	64.60	64.88	64.08	64.75
4732	NYSE	KMB	Tue, Mar 8, 2011	64.40	64.80	64.26	64.60
4731	NYSE	KMB	Mon, Mar 7, 2011	64.87	64.98	64.10	64.29
4730	NYSE	KMB	Fri, Mar 4, 2011	65.30	65.41	64.35	64.77
4729	NYSE	KMB	Thu, Mar 3, 2011	64.86	65.35	64.58	65.23
4728	NYSE	KMB	Wed, Mar 2, 2011	64.85	64.87	64.38	64.45
4727	NYSE	KMB	Tue, Mar 1, 2011	65.61	66.20	65.44	65.47
4726	NYSE	KMB	Mon, Feb 28, 2011	65.08	66.00	65.04	65.90
4725	NYSE	KMB	Fri, Feb 25, 2011	64.87	65.09	64.79	65.08
4724	NYSE	KMB	Thu, Feb 24, 2011	65.13	65.18	64.44	64.82
4723	NYSE	KMB	Wed, Feb 23, 2011	65.13	65.54	65.13	65.21
4722	NYSE	KMB	Tue, Feb 22, 2011	65.06	65.67	65.00	65.06
4721	NYSE	KMB	Fri, Feb 18, 2011	65.34	65.69	65.22	65.66
4720	NYSE	KMB	Thu, Feb 17, 2011	64.95	65.42	64.89	65.37
4719	NYSE	KMB	Wed, Feb 16, 2011	64.92	65.13	64.73	65.06
4718	NYSE	KMB	Tue, Feb 15, 2011	65.08	65.24	64.76	64.96
4717	NYSE	KMB	Mon, Feb 14, 2011	65.50	65.50	65.00	65.06
4716	NYSE	KMB	Fri, Feb 11, 2011	64.72	66.00	64.70	65.85
4715	NYSE	KMB	Thu, Feb 10, 2011	65.01	65.48	64.68	64.99
4714	NYSE	KMB	Wed, Feb 9, 2011	65.00	65.25	64.83	65.08
4713	NYSE	KMB	Tue, Feb 8, 2011	64.98	65.21	64.75	65.07
4712	NYSE	KMB	Mon, Feb 7, 2011	65.04	65.11	64.71	64.94
4711	NYSE	KMB	Fri, Feb 4, 2011	64.83	65.02	64.45	65.01
4710	NYSE	KMB	Thu, Feb 3, 2011	64.00	65.05	64.00	64.82
4709	NYSE	KMB	Wed, Feb 2, 2011	64.44	64.52	63.76	63.98
4708	NYSE	KMB	Tue, Feb 1, 2011	64.84	64.92	64.18	64.52
4707	NYSE	KMB	Mon, Jan 31, 2011	64.93	65.05	64.62	64.73
4706	NYSE	KMB	Fri, Jan 28, 2011	65.27	65.51	64.66	64.73
4705	NYSE	KMB	Thu, Jan 27, 2011	64.86	65.34	64.86	65.13
4704	NYSE	KMB	Wed, Jan 26, 2011	65.22	65.50	65.10	65.13
4703	NYSE	KMB	Tue, Jan 25, 2011	65.97	66.66	65.33	65.61
4702	NYSE	KMB	Mon, Jan 24, 2011	64.54	64.54	63.72	63.97
4701	NYSE	KMB	Fri, Jan 21, 2011	64.81	64.88	63.95	64.28
4700	NYSE	KMB	Thu, Jan 20, 2011	64.11	64.90	64.08	64.54
4699	NYSE	KMB	Wed, Jan 19, 2011	63.87	64.17	63.50	64.05
4698	NYSE	KMB	Tue, Jan 18, 2011	63.79	63.96	63.55	63.88
4697	NYSE	KMB	Fri, Jan 14, 2011	63.70	63.75	63.35	63.64
4696	NYSE	KMB	Thu, Jan 13, 2011	63.96	63.96	63.44	63.60
4695	NYSE	KMB	Wed, Jan 12, 2011	62.78	63.89	62.77	63.87
4694	NYSE	KMB	Tue, Jan 11, 2011	62.89	62.96	62.61	62.78
4693	NYSE	KMB	Mon, Jan 10, 2011	62.84	63.10	62.62	62.91
4692	NYSE	KMB	Fri, Jan 7, 2011	63.04	63.10	62.67	62.99
4691	NYSE	KMB	Thu, Jan 6, 2011	63.18	63.36	62.80	63.02
4690	NYSE	KMB	Wed, Jan 5, 2011	62.97	63.21	62.56	63.11
4689	NYSE	KMB	Tue, Jan 4, 2011	62.85	63.04	62.33	62.90
4688	NYSE	KMB	Mon, Jan 3, 2011	63.18	63.22	62.60	62.63
4687	NYSE	KMB	Fri, Dec 31, 2010	63.00	63.26	62.98	63.04
4686	NYSE	KMB	Thu, Dec 30, 2010	63.01	63.32	62.65	63.04
4685	NYSE	KMB	Wed, Dec 29, 2010	63.48	63.50	63.10	63.16
4684	NYSE	KMB	Tue, Dec 28, 2010	63.05	63.43	62.93	63.38
4683	NYSE	KMB	Mon, Dec 27, 2010	63.16	63.24	62.93	63.15
4682	NYSE	KMB	Thu, Dec 23, 2010	63.35	63.40	63.18	63.22
4681	NYSE	KMB	Wed, Dec 22, 2010	62.99	63.19	62.78	63.19
4680	NYSE	KMB	Tue, Dec 21, 2010	63.43	63.50	62.88	63.03
4679	NYSE	KMB	Mon, Dec 20, 2010	62.78	63.25	62.72	63.05
4678	NYSE	KMB	Fri, Dec 17, 2010	62.14	62.78	62.01	62.74
4677	NYSE	KMB	Thu, Dec 16, 2010	62.08	62.29	61.80	62.23
4676	NYSE	KMB	Wed, Dec 15, 2010	62.05	62.30	61.92	61.99
4675	NYSE	KMB	Tue, Dec 14, 2010	61.73	62.30	61.73	62.01
4674	NYSE	KMB	Mon, Dec 13, 2010	61.93	62.03	61.47	61.64
4673	NYSE	KMB	Fri, Dec 10, 2010	61.86	62.24	61.68	61.70
4672	NYSE	KMB	Thu, Dec 9, 2010	61.94	62.10	61.71	61.98
4671	NYSE	KMB	Wed, Dec 8, 2010	61.27	62.01	61.22	61.93
4670	NYSE	KMB	Tue, Dec 7, 2010	62.13	62.15	61.75	61.94
4669	NYSE	KMB	Mon, Dec 6, 2010	62.02	62.19	61.66	61.68
4668	NYSE	KMB	Fri, Dec 3, 2010	61.62	62.23	61.62	62.01
4667	NYSE	KMB	Thu, Dec 2, 2010	62.53	62.74	61.61	61.68
4666	NYSE	KMB	Wed, Dec 1, 2010	62.35	62.88	62.26	62.46
4665	NYSE	KMB	Tue, Nov 30, 2010	61.35	62.17	61.35	61.89
4664	NYSE	KMB	Mon, Nov 29, 2010	61.29	61.67	61.06	61.53
4663	NYSE	KMB	Fri, Nov 26, 2010	61.28	62.17	61.25	61.64
4662	NYSE	KMB	Wed, Nov 24, 2010	61.63	61.70	61.10	61.29
4661	NYSE	KMB	Tue, Nov 23, 2010	62.02	62.02	61.41	61.46
4660	NYSE	KMB	Mon, Nov 22, 2010	61.78	62.12	61.45	62.12
4659	NYSE	KMB	Fri, Nov 19, 2010	62.13	62.26	61.63	61.84
4658	NYSE	KMB	Thu, Nov 18, 2010	62.05	62.33	61.83	62.10
4657	NYSE	KMB	Wed, Nov 17, 2010	61.48	61.88	61.44	61.67
4656	NYSE	KMB	Tue, Nov 16, 2010	62.12	62.28	61.29	61.53
4655	NYSE	KMB	Mon, Nov 15, 2010	62.37	62.47	62.13	62.18
4654	NYSE	KMB	Fri, Nov 12, 2010	61.68	62.04	61.66	62.02
4653	NYSE	KMB	Thu, Nov 11, 2010	61.76	62.29	61.75	62.15
4652	NYSE	KMB	Wed, Nov 10, 2010	62.25	62.40	61.80	61.86
4651	NYSE	KMB	Tue, Nov 9, 2010	62.71	62.71	61.99	62.16
4650	NYSE	KMB	Mon, Nov 8, 2010	62.93	63.03	62.57	62.82
4649	NYSE	KMB	Fri, Nov 5, 2010	63.00	63.09	62.50	63.03
4648	NYSE	KMB	Thu, Nov 4, 2010	63.21	63.25	62.85	62.98
4647	NYSE	KMB	Wed, Nov 3, 2010	62.98	63.00	62.47	62.97
4646	NYSE	KMB	Tue, Nov 2, 2010	62.51	63.06	62.14	62.95
4645	NYSE	KMB	Mon, Nov 1, 2010	63.34	63.37	62.00	62.17
4644	NYSE	KMB	Fri, Oct 29, 2010	62.45	63.37	62.41	63.34
4643	NYSE	KMB	Thu, Oct 28, 2010	62.67	62.83	62.30	62.54
4642	NYSE	KMB	Wed, Oct 27, 2010	62.80	63.07	62.10	62.35
4641	NYSE	KMB	Tue, Oct 26, 2010	64.89	64.90	62.41	62.61
4640	NYSE	KMB	Mon, Oct 25, 2010	66.86	66.98	66.37	66.47
4639	NYSE	KMB	Fri, Oct 22, 2010	66.56	66.92	66.31	66.56
4638	NYSE	KMB	Thu, Oct 21, 2010	66.83	67.07	66.58	66.86
4637	NYSE	KMB	Wed, Oct 20, 2010	66.20	66.97	66.17	66.58
4636	NYSE	KMB	Tue, Oct 19, 2010	66.48	66.49	65.40	66.07
4635	NYSE	KMB	Mon, Oct 18, 2010	66.47	66.86	66.41	66.81
4634	NYSE	KMB	Fri, Oct 15, 2010	66.58	66.72	66.27	66.38
4633	NYSE	KMB	Thu, Oct 14, 2010	66.64	66.87	66.06	66.44
4632	NYSE	KMB	Wed, Oct 13, 2010	66.83	67.23	66.65	66.82
4631	NYSE	KMB	Tue, Oct 12, 2010	66.50	66.90	66.18	66.69
4630	NYSE	KMB	Mon, Oct 11, 2010	66.23	66.74	66.12	66.33
4629	NYSE	KMB	Fri, Oct 8, 2010	66.22	66.61	66.08	66.45
4628	NYSE	KMB	Thu, Oct 7, 2010	66.34	66.34	65.84	66.08
4627	NYSE	KMB	Wed, Oct 6, 2010	65.47	66.21	65.45	66.04
4626	NYSE	KMB	Tue, Oct 5, 2010	65.59	65.77	65.19	65.51
4625	NYSE	KMB	Mon, Oct 4, 2010	65.07	65.56	64.99	65.18
4624	NYSE	KMB	Fri, Oct 1, 2010	65.07	65.53	64.86	65.03
4623	NYSE	KMB	Thu, Sep 30, 2010	65.30	65.40	64.78	65.05
4622	NYSE	KMB	Wed, Sep 29, 2010	64.73	65.17	64.41	65.06
4621	NYSE	KMB	Tue, Sep 28, 2010	65.45	65.45	64.71	64.72
4620	NYSE	KMB	Mon, Sep 27, 2010	66.01	66.08	65.29	65.32
4619	NYSE	KMB	Fri, Sep 24, 2010	66.42	66.60	66.01	66.05
4618	NYSE	KMB	Thu, Sep 23, 2010	66.46	66.81	66.10	66.48
4617	NYSE	KMB	Wed, Sep 22, 2010	66.54	67.05	66.51	66.76
4616	NYSE	KMB	Tue, Sep 21, 2010	66.88	66.88	66.21	66.51
4615	NYSE	KMB	Mon, Sep 20, 2010	66.71	67.24	66.70	66.91
4614	NYSE	KMB	Fri, Sep 17, 2010	66.66	66.93	66.35	66.37
4613	NYSE	KMB	Thu, Sep 16, 2010	66.30	66.72	66.26	66.59
4612	NYSE	KMB	Wed, Sep 15, 2010	66.48	66.68	66.26	66.61
4611	NYSE	KMB	Tue, Sep 14, 2010	66.38	66.67	66.32	66.46
4610	NYSE	KMB	Mon, Sep 13, 2010	66.64	66.86	66.32	66.49
4609	NYSE	KMB	Fri, Sep 10, 2010	66.17	66.39	66.00	66.26
4608	NYSE	KMB	Thu, Sep 9, 2010	66.34	66.41	65.92	66.12
4607	NYSE	KMB	Wed, Sep 8, 2010	65.69	66.51	65.51	66.08
4606	NYSE	KMB	Tue, Sep 7, 2010	65.95	66.60	65.95	66.35
4605	NYSE	KMB	Fri, Sep 3, 2010	66.11	66.18	65.55	66.18
4604	NYSE	KMB	Thu, Sep 2, 2010	65.40	65.96	65.40	65.89
4603	NYSE	KMB	Wed, Sep 1, 2010	64.73	65.50	64.55	65.39
4602	NYSE	KMB	Tue, Aug 31, 2010	64.09	64.59	63.90	64.40
4601	NYSE	KMB	Mon, Aug 30, 2010	64.43	64.61	64.00	64.16
4600	NYSE	KMB	Fri, Aug 27, 2010	64.22	64.49	63.75	64.46
4599	NYSE	KMB	Thu, Aug 26, 2010	64.52	64.64	63.95	64.09
4598	NYSE	KMB	Wed, Aug 25, 2010	64.59	64.90	64.22	64.48
4597	NYSE	KMB	Tue, Aug 24, 2010	64.39	65.16	64.39	64.72
4596	NYSE	KMB	Mon, Aug 23, 2010	65.04	65.36	64.94	64.96
4595	NYSE	KMB	Fri, Aug 20, 2010	64.38	64.85	64.38	64.71
4594	NYSE	KMB	Thu, Aug 19, 2010	65.02	65.26	64.45	64.79
4593	NYSE	KMB	Wed, Aug 18, 2010	65.03	65.47	64.80	65.28
4592	NYSE	KMB	Tue, Aug 17, 2010	65.16	65.49	64.80	64.92
4591	NYSE	KMB	Mon, Aug 16, 2010	64.65	65.11	64.29	65.11
4590	NYSE	KMB	Fri, Aug 13, 2010	65.07	65.18	64.73	64.81
4589	NYSE	KMB	Thu, Aug 12, 2010	64.69	65.32	64.54	65.23
4588	NYSE	KMB	Wed, Aug 11, 2010	65.32	65.71	65.08	65.12
4587	NYSE	KMB	Tue, Aug 10, 2010	65.59	66.25	65.52	66.02
4586	NYSE	KMB	Mon, Aug 9, 2010	65.37	65.96	65.28	65.87
4585	NYSE	KMB	Fri, Aug 6, 2010	65.02	65.29	64.50	65.29
4584	NYSE	KMB	Thu, Aug 5, 2010	65.12	65.42	65.01	65.31
4583	NYSE	KMB	Wed, Aug 4, 2010	64.97	65.50	64.83	65.34
4582	NYSE	KMB	Tue, Aug 3, 2010	64.81	65.05	64.60	64.80
4581	NYSE	KMB	Mon, Aug 2, 2010	64.55	65.15	64.35	65.13
4580	NYSE	KMB	Fri, Jul 30, 2010	63.65	64.33	63.59	64.12
4579	NYSE	KMB	Thu, Jul 29, 2010	64.54	64.73	63.21	63.94
4578	NYSE	KMB	Wed, Jul 28, 2010	64.95	65.00	63.60	64.41
4577	NYSE	KMB	Tue, Jul 27, 2010	64.23	65.01	63.87	64.91
4576	NYSE	KMB	Mon, Jul 26, 2010	63.86	64.19	63.42	64.13
4575	NYSE	KMB	Fri, Jul 23, 2010	62.75	64.16	62.68	63.64
4574	NYSE	KMB	Thu, Jul 22, 2010	62.78	63.42	62.68	62.96
4573	NYSE	KMB	Wed, Jul 21, 2010	63.67	63.67	62.06	62.36
4572	NYSE	KMB	Tue, Jul 20, 2010	62.22	63.47	62.13	63.45
4571	NYSE	KMB	Mon, Jul 19, 2010	62.40	62.66	62.24	62.62
4570	NYSE	KMB	Fri, Jul 16, 2010	62.27	62.55	61.81	62.06
4569	NYSE	KMB	Thu, Jul 15, 2010	62.41	62.63	62.03	62.53
4568	NYSE	KMB	Wed, Jul 14, 2010	62.15	62.46	62.03	62.33
4567	NYSE	KMB	Tue, Jul 13, 2010	62.44	62.60	62.10	62.37
4566	NYSE	KMB	Mon, Jul 12, 2010	61.68	61.98	61.51	61.93
4565	NYSE	KMB	Fri, Jul 9, 2010	61.76	61.99	61.38	61.70
4564	NYSE	KMB	Thu, Jul 8, 2010	61.60	61.91	61.49	61.91
4563	NYSE	KMB	Wed, Jul 7, 2010	60.32	61.39	60.00	61.29
4562	NYSE	KMB	Tue, Jul 6, 2010	60.99	61.15	59.62	60.19
4561	NYSE	KMB	Fri, Jul 2, 2010	60.91	61.01	60.45	60.49
4560	NYSE	KMB	Thu, Jul 1, 2010	60.58	60.72	59.90	60.64
4559	NYSE	KMB	Wed, Jun 30, 2010	61.02	61.49	60.47	60.63
4558	NYSE	KMB	Tue, Jun 29, 2010	61.13	61.68	60.74	60.97
4557	NYSE	KMB	Mon, Jun 28, 2010	61.82	62.02	61.17	61.76
4556	NYSE	KMB	Fri, Jun 25, 2010	62.06	62.14	61.40	61.47
4555	NYSE	KMB	Thu, Jun 24, 2010	62.11	62.39	61.76	61.89
4554	NYSE	KMB	Wed, Jun 23, 2010	62.31	62.53	61.97	62.33
4553	NYSE	KMB	Tue, Jun 22, 2010	62.69	63.15	62.31	62.37
4552	NYSE	KMB	Mon, Jun 21, 2010	63.33	63.49	62.47	62.69
4551	NYSE	KMB	Fri, Jun 18, 2010	63.30	63.39	62.73	62.78
4550	NYSE	KMB	Thu, Jun 17, 2010	63.17	63.24	62.51	63.13
4549	NYSE	KMB	Wed, Jun 16, 2010	62.77	63.18	62.70	62.83
4548	NYSE	KMB	Tue, Jun 15, 2010	62.74	63.06	62.63	63.03
4547	NYSE	KMB	Mon, Jun 14, 2010	62.51	62.86	62.42	62.45
4546	NYSE	KMB	Fri, Jun 11, 2010	61.96	62.20	61.41	62.15
4545	NYSE	KMB	Thu, Jun 10, 2010	62.33	62.64	62.07	62.22
4544	NYSE	KMB	Wed, Jun 9, 2010	61.79	62.16	61.43	61.77
4543	NYSE	KMB	Tue, Jun 8, 2010	60.88	61.73	60.74	61.66
4542	NYSE	KMB	Mon, Jun 7, 2010	60.19	61.25	60.19	60.88
4541	NYSE	KMB	Fri, Jun 4, 2010	60.73	60.83	59.98	60.18
4540	NYSE	KMB	Thu, Jun 3, 2010	61.24	61.45	60.92	61.28
4539	NYSE	KMB	Wed, Jun 2, 2010	60.64	61.10	60.01	61.10
4538	NYSE	KMB	Tue, Jun 1, 2010	60.42	61.88	60.11	61.12
4537	NYSE	KMB	Fri, May 28, 2010	61.36	61.37	60.60	60.70
4536	NYSE	KMB	Thu, May 27, 2010	60.88	61.19	60.53	61.18
4535	NYSE	KMB	Wed, May 26, 2010	60.85	61.18	60.21	60.25
4534	NYSE	KMB	Tue, May 25, 2010	60.24	60.69	59.57	60.55
4533	NYSE	KMB	Mon, May 24, 2010	61.39	61.65	60.94	60.98
4532	NYSE	KMB	Fri, May 21, 2010	60.51	61.65	60.02	61.62
4531	NYSE	KMB	Thu, May 20, 2010	61.01	62.12	60.94	61.23
4530	NYSE	KMB	Wed, May 19, 2010	61.80	62.41	61.29	62.00
4529	NYSE	KMB	Tue, May 18, 2010	62.65	62.84	61.85	62.00
4528	NYSE	KMB	Mon, May 17, 2010	61.81	62.45	61.45	62.29
4527	NYSE	KMB	Fri, May 14, 2010	61.96	62.20	61.39	61.61
4526	NYSE	KMB	Thu, May 13, 2010	62.85	62.91	62.14	62.18
4525	NYSE	KMB	Wed, May 12, 2010	62.99	63.10	62.29	62.80
4524	NYSE	KMB	Tue, May 11, 2010	62.63	63.24	62.48	62.79
4523	NYSE	KMB	Mon, May 10, 2010	62.42	63.14	62.31	62.93
4522	NYSE	KMB	Fri, May 7, 2010	60.91	61.26	60.16	61.00
4521	NYSE	KMB	Thu, May 6, 2010	61.36	61.82	59.78	61.09
4520	NYSE	KMB	Wed, May 5, 2010	61.13	62.02	61.13	61.52
4519	NYSE	KMB	Tue, May 4, 2010	60.78	61.42	60.54	61.19
4518	NYSE	KMB	Mon, May 3, 2010	61.34	61.48	60.94	61.15
4517	NYSE	KMB	Fri, Apr 30, 2010	61.43	62.04	61.25	61.26
4516	NYSE	KMB	Thu, Apr 29, 2010	61.31	61.62	60.84	61.28
4515	NYSE	KMB	Wed, Apr 28, 2010	61.03	61.41	60.53	61.02
4514	NYSE	KMB	Tue, Apr 27, 2010	60.87	61.47	60.69	60.72
4513	NYSE	KMB	Mon, Apr 26, 2010	61.55	61.55	60.65	60.94
4512	NYSE	KMB	Fri, Apr 23, 2010	62.28	62.28	60.51	60.93
4511	NYSE	KMB	Thu, Apr 22, 2010	62.68	62.75	61.60	62.12
4510	NYSE	KMB	Wed, Apr 21, 2010	62.69	63.04	62.50	62.95
4509	NYSE	KMB	Tue, Apr 20, 2010	62.42	62.57	61.97	62.53
4508	NYSE	KMB	Mon, Apr 19, 2010	61.68	62.19	61.68	62.15
4507	NYSE	KMB	Fri, Apr 16, 2010	61.31	62.23	61.31	61.82
4506	NYSE	KMB	Thu, Apr 15, 2010	61.10	61.90	60.97	61.59
4505	NYSE	KMB	Wed, Apr 14, 2010	61.12	61.34	60.78	61.24
4504	NYSE	KMB	Tue, Apr 13, 2010	61.37	61.42	60.90	61.06
4503	NYSE	KMB	Mon, Apr 12, 2010	61.94	62.00	61.18	61.39
4502	NYSE	KMB	Fri, Apr 9, 2010	61.32	61.68	61.10	61.68
4501	NYSE	KMB	Thu, Apr 8, 2010	61.37	61.62	61.18	61.33
4500	NYSE	KMB	Wed, Apr 7, 2010	61.85	61.98	61.39	61.54
4499	NYSE	KMB	Tue, Apr 6, 2010	62.25	62.44	61.65	62.20
4498	NYSE	KMB	Mon, Apr 5, 2010	62.85	62.88	62.09	62.26
4497	NYSE	KMB	Thu, Apr 1, 2010	63.18	63.18	61.98	62.50
4496	NYSE	KMB	Wed, Mar 31, 2010	62.92	63.13	62.51	62.88
4495	NYSE	KMB	Tue, Mar 30, 2010	63.33	63.44	62.95	63.14
4494	NYSE	KMB	Mon, Mar 29, 2010	62.88	63.42	62.71	63.22
4493	NYSE	KMB	Fri, Mar 26, 2010	63.07	63.30	62.50	62.81
4492	NYSE	KMB	Thu, Mar 25, 2010	63.11	63.35	62.58	63.04
4491	NYSE	KMB	Wed, Mar 24, 2010	63.49	63.49	62.70	62.89
4490	NYSE	KMB	Tue, Mar 23, 2010	63.28	63.60	62.85	63.51
4489	NYSE	KMB	Mon, Mar 22, 2010	61.46	63.06	61.46	63.00
4488	NYSE	KMB	Fri, Mar 19, 2010	61.39	61.59	61.08	61.43
4487	NYSE	KMB	Thu, Mar 18, 2010	61.02	61.34	60.82	61.29
4486	NYSE	KMB	Wed, Mar 17, 2010	60.61	61.02	60.25	60.93
4485	NYSE	KMB	Tue, Mar 16, 2010	59.78	60.54	59.75	60.53
4484	NYSE	KMB	Mon, Mar 15, 2010	60.15	60.35	59.86	60.35
4483	NYSE	KMB	Fri, Mar 12, 2010	59.81	60.22	59.58	60.08
4482	NYSE	KMB	Thu, Mar 11, 2010	59.62	59.75	59.23	59.71
4481	NYSE	KMB	Wed, Mar 10, 2010	60.10	60.10	59.25	59.48
4480	NYSE	KMB	Tue, Mar 9, 2010	60.01	60.32	59.99	60.01
4479	NYSE	KMB	Mon, Mar 8, 2010	60.21	60.26	59.70	60.12
4478	NYSE	KMB	Fri, Mar 5, 2010	60.24	60.46	59.78	60.11
4477	NYSE	KMB	Thu, Mar 4, 2010	60.30	60.45	59.61	60.04
4476	NYSE	KMB	Wed, Mar 3, 2010	59.95	60.39	59.90	60.02
4475	NYSE	KMB	Tue, Mar 2, 2010	59.94	60.60	59.18	60.34
4474	NYSE	KMB	Mon, Mar 1, 2010	61.44	61.44	60.54	60.75
4473	NYSE	KMB	Fri, Feb 26, 2010	60.64	61.05	60.33	60.74
4472	NYSE	KMB	Thu, Feb 25, 2010	60.02	60.44	59.57	60.40
4471	NYSE	KMB	Wed, Feb 24, 2010	60.58	60.63	60.10	60.30
4470	NYSE	KMB	Tue, Feb 23, 2010	59.80	60.62	59.60	60.38
4469	NYSE	KMB	Mon, Feb 22, 2010	60.38	60.63	59.80	59.90
4468	NYSE	KMB	Fri, Feb 19, 2010	60.35	60.59	59.90	60.25
4467	NYSE	KMB	Thu, Feb 18, 2010	59.30	60.54	59.25	60.40
4466	NYSE	KMB	Wed, Feb 17, 2010	59.41	59.64	59.25	59.35
4465	NYSE	KMB	Tue, Feb 16, 2010	59.00	59.26	58.70	59.26
4464	NYSE	KMB	Fri, Feb 12, 2010	58.95	59.15	58.54	58.86
4463	NYSE	KMB	Thu, Feb 11, 2010	59.10	59.40	58.72	59.19
4462	NYSE	KMB	Wed, Feb 10, 2010	59.47	59.61	58.66	58.93
4461	NYSE	KMB	Tue, Feb 9, 2010	59.46	59.94	59.06	59.62
4460	NYSE	KMB	Mon, Feb 8, 2010	59.16	59.58	58.58	58.95
4459	NYSE	KMB	Fri, Feb 5, 2010	59.22	59.53	58.25	58.96
4458	NYSE	KMB	Thu, Feb 4, 2010	60.01	60.25	59.18	59.23
4457	NYSE	KMB	Wed, Feb 3, 2010	60.59	60.59	59.77	60.39
4456	NYSE	KMB	Tue, Feb 2, 2010	59.67	60.87	59.27	60.68
4455	NYSE	KMB	Mon, Feb 1, 2010	59.93	59.93	59.01	59.51
4454	NYSE	KMB	Fri, Jan 29, 2010	59.48	60.18	59.08	59.39
4453	NYSE	KMB	Thu, Jan 28, 2010	59.82	60.08	59.07	59.11
4452	NYSE	KMB	Wed, Jan 27, 2010	60.12	60.45	59.19	59.50
4451	NYSE	KMB	Tue, Jan 26, 2010	60.75	60.75	59.78	60.11
4450	NYSE	KMB	Mon, Jan 25, 2010	60.75	60.80	59.75	60.45
4449	NYSE	KMB	Fri, Jan 22, 2010	59.90	61.48	59.58	60.23
4448	NYSE	KMB	Thu, Jan 21, 2010	62.23	62.52	61.00	61.11
4447	NYSE	KMB	Wed, Jan 20, 2010	62.61	62.61	61.22	62.09
4446	NYSE	KMB	Tue, Jan 19, 2010	62.38	63.25	62.31	62.80
4445	NYSE	KMB	Fri, Jan 15, 2010	62.84	62.96	62.13	62.22
4444	NYSE	KMB	Thu, Jan 14, 2010	63.68	63.68	62.91	63.02
4443	NYSE	KMB	Wed, Jan 13, 2010	63.27	63.70	63.00	63.62
4442	NYSE	KMB	Tue, Jan 12, 2010	62.53	63.41	62.40	63.02
4441	NYSE	KMB	Mon, Jan 11, 2010	62.69	62.70	61.20	62.63
4440	NYSE	KMB	Fri, Jan 8, 2010	62.87	62.96	61.79	62.71
4439	NYSE	KMB	Thu, Jan 7, 2010	63.68	63.68	62.62	63.11
4438	NYSE	KMB	Wed, Jan 6, 2010	64.35	64.35	63.48	63.53
4437	NYSE	KMB	Tue, Jan 5, 2010	64.31	64.62	63.66	64.32
4436	NYSE	KMB	Mon, Jan 4, 2010	64.29	64.52	63.59	64.27
4435	NYSE	KMB	Thu, Dec 31, 2009	64.29	64.42	63.66	63.71
4434	NYSE	KMB	Wed, Dec 30, 2009	64.35	64.75	64.25	64.39
4433	NYSE	KMB	Tue, Dec 29, 2009	64.36	64.83	64.26	64.41
4432	NYSE	KMB	Mon, Dec 28, 2009	64.06	64.39	63.87	64.38
4431	NYSE	KMB	Thu, Dec 24, 2009	64.40	64.54	63.75	64.01
4430	NYSE	KMB	Wed, Dec 23, 2009	64.48	64.48	63.95	64.24
4429	NYSE	KMB	Tue, Dec 22, 2009	64.66	64.83	63.90	64.23
4428	NYSE	KMB	Mon, Dec 21, 2009	63.51	64.73	63.51	64.49
4427	NYSE	KMB	Fri, Dec 18, 2009	64.29	64.47	62.78	63.33
4426	NYSE	KMB	Thu, Dec 17, 2009	64.95	64.95	64.00	64.09
4425	NYSE	KMB	Wed, Dec 16, 2009	65.23	65.63	64.84	64.96
4424	NYSE	KMB	Tue, Dec 15, 2009	65.16	65.28	64.75	65.01
4423	NYSE	KMB	Mon, Dec 14, 2009	65.00	65.32	64.87	65.03
4422	NYSE	KMB	Fri, Dec 11, 2009	64.98	65.24	64.58	64.71
4421	NYSE	KMB	Thu, Dec 10, 2009	64.27	65.06	64.04	64.61
4420	NYSE	KMB	Wed, Dec 9, 2009	64.31	64.37	63.41	64.12
4419	NYSE	KMB	Tue, Dec 8, 2009	64.99	65.16	64.49	64.91
4418	NYSE	KMB	Mon, Dec 7, 2009	65.44	65.44	64.57	65.19
4417	NYSE	KMB	Fri, Dec 4, 2009	66.57	66.81	65.72	65.87
4416	NYSE	KMB	Thu, Dec 3, 2009	66.91	66.93	65.91	66.03
4415	NYSE	KMB	Wed, Dec 2, 2009	66.42	67.03	66.26	66.79
4414	NYSE	KMB	Tue, Dec 1, 2009	66.58	66.99	66.40	66.82
4413	NYSE	KMB	Mon, Nov 30, 2009	65.69	66.27	65.16	65.97
4412	NYSE	KMB	Fri, Nov 27, 2009	65.24	66.20	64.76	65.56
4411	NYSE	KMB	Wed, Nov 25, 2009	65.89	66.10	65.72	66.01
4410	NYSE	KMB	Tue, Nov 24, 2009	65.85	65.99	65.17	65.76
4409	NYSE	KMB	Mon, Nov 23, 2009	64.98	66.07	64.96	65.68
4408	NYSE	KMB	Fri, Nov 20, 2009	64.71	64.90	64.29	64.75
4407	NYSE	KMB	Thu, Nov 19, 2009	64.83	64.93	64.18	64.75
4406	NYSE	KMB	Wed, Nov 18, 2009	65.13	65.91	64.51	65.13
4405	NYSE	KMB	Tue, Nov 17, 2009	64.56	65.38	64.56	65.28
4404	NYSE	KMB	Mon, Nov 16, 2009	64.07	64.83	64.02	64.83
4403	NYSE	KMB	Fri, Nov 13, 2009	63.66	64.04	63.14	64.04
4402	NYSE	KMB	Thu, Nov 12, 2009	63.93	64.14	63.38	63.58
4401	NYSE	KMB	Wed, Nov 11, 2009	64.42	64.49	63.65	64.01
4400	NYSE	KMB	Tue, Nov 10, 2009	64.07	64.45	63.86	64.26
4399	NYSE	KMB	Mon, Nov 9, 2009	63.71	64.14	63.43	64.10
4398	NYSE	KMB	Fri, Nov 6, 2009	63.19	63.71	62.89	63.71
4397	NYSE	KMB	Thu, Nov 5, 2009	63.10	63.68	62.72	63.55
4396	NYSE	KMB	Wed, Nov 4, 2009	62.09	63.00	62.09	62.65
4395	NYSE	KMB	Tue, Nov 3, 2009	62.50	62.50	61.53	62.00
4394	NYSE	KMB	Mon, Nov 2, 2009	61.23	62.75	61.20	62.74
4393	NYSE	KMB	Fri, Oct 30, 2009	61.79	62.10	60.98	61.16
4392	NYSE	KMB	Thu, Oct 29, 2009	61.43	61.78	60.93	61.73
4391	NYSE	KMB	Wed, Oct 28, 2009	61.37	62.07	60.98	61.03
4390	NYSE	KMB	Tue, Oct 27, 2009	61.63	61.94	61.08	61.53
4389	NYSE	KMB	Mon, Oct 26, 2009	61.82	62.45	61.09	61.47
4388	NYSE	KMB	Fri, Oct 23, 2009	63.06	63.23	61.16	61.57
4387	NYSE	KMB	Thu, Oct 22, 2009	61.92	63.57	61.79	63.09
4386	NYSE	KMB	Wed, Oct 21, 2009	59.54	60.50	59.54	59.69
4385	NYSE	KMB	Tue, Oct 20, 2009	59.59	60.00	59.24	59.56
4384	NYSE	KMB	Mon, Oct 19, 2009	59.08	59.94	58.84	59.65
4383	NYSE	KMB	Fri, Oct 16, 2009	59.20	59.82	58.79	59.07
4382	NYSE	KMB	Thu, Oct 15, 2009	58.65	59.45	58.65	59.38
4381	NYSE	KMB	Wed, Oct 14, 2009	59.33	59.35	58.73	58.88
4380	NYSE	KMB	Tue, Oct 13, 2009	59.38	59.52	58.76	59.01
4379	NYSE	KMB	Mon, Oct 12, 2009	59.27	59.95	59.10	59.53
4378	NYSE	KMB	Fri, Oct 9, 2009	58.92	59.27	58.72	59.26
4377	NYSE	KMB	Thu, Oct 8, 2009	58.79	59.11	58.65	59.06
4376	NYSE	KMB	Wed, Oct 7, 2009	58.85	58.91	58.22	58.68
4375	NYSE	KMB	Tue, Oct 6, 2009	58.49	58.93	58.34	58.82
4374	NYSE	KMB	Mon, Oct 5, 2009	58.97	59.05	57.67	58.34
4373	NYSE	KMB	Fri, Oct 2, 2009	58.22	58.97	57.91	58.87
4372	NYSE	KMB	Thu, Oct 1, 2009	58.90	58.90	58.02	58.21
4371	NYSE	KMB	Wed, Sep 30, 2009	57.64	59.26	57.60	58.98
4370	NYSE	KMB	Tue, Sep 29, 2009	58.71	58.71	57.60	57.62
4369	NYSE	KMB	Mon, Sep 28, 2009	57.78	58.80	57.59	58.47
4368	NYSE	KMB	Fri, Sep 25, 2009	57.72	58.29	57.60	57.70
4367	NYSE	KMB	Thu, Sep 24, 2009	58.22	58.60	57.86	57.88
4366	NYSE	KMB	Wed, Sep 23, 2009	57.72	58.87	57.43	58.12
4365	NYSE	KMB	Tue, Sep 22, 2009	57.75	57.84	57.38	57.63
4364	NYSE	KMB	Mon, Sep 21, 2009	57.80	57.80	57.29	57.50
4363	NYSE	KMB	Fri, Sep 18, 2009	57.31	58.07	57.15	57.88
4362	NYSE	KMB	Thu, Sep 17, 2009	57.51	57.62	57.10	57.16
4361	NYSE	KMB	Wed, Sep 16, 2009	57.76	57.85	57.38	57.50
4360	NYSE	KMB	Tue, Sep 15, 2009	58.02	58.03	57.54	57.69
4359	NYSE	KMB	Mon, Sep 14, 2009	58.32	58.46	57.90	58.04
4358	NYSE	KMB	Fri, Sep 11, 2009	58.52	58.76	58.18	58.50
4357	NYSE	KMB	Thu, Sep 10, 2009	58.01	58.56	57.84	58.45
4356	NYSE	KMB	Wed, Sep 9, 2009	57.79	58.08	57.62	57.93
4355	NYSE	KMB	Tue, Sep 8, 2009	58.36	58.36	57.54	57.82
4354	NYSE	KMB	Fri, Sep 4, 2009	58.31	58.31	57.85	58.20
4353	NYSE	KMB	Thu, Sep 3, 2009	58.47	58.48	57.52	58.04
4352	NYSE	KMB	Wed, Sep 2, 2009	58.62	58.88	58.07	58.30
4351	NYSE	KMB	Tue, Sep 1, 2009	60.46	60.47	59.00	59.10
4350	NYSE	KMB	Mon, Aug 31, 2009	59.58	60.48	59.58	60.46
4349	NYSE	KMB	Fri, Aug 28, 2009	59.88	60.18	59.40	59.76
4348	NYSE	KMB	Thu, Aug 27, 2009	60.17	60.26	59.49	59.80
4347	NYSE	KMB	Wed, Aug 26, 2009	59.57	60.25	59.38	60.16
4346	NYSE	KMB	Tue, Aug 25, 2009	59.26	59.75	59.11	59.56
4345	NYSE	KMB	Mon, Aug 24, 2009	59.60	59.75	59.06	59.27
4344	NYSE	KMB	Fri, Aug 21, 2009	59.05	59.67	58.67	59.53
4343	NYSE	KMB	Thu, Aug 20, 2009	58.99	59.09	58.35	58.82
4342	NYSE	KMB	Wed, Aug 19, 2009	58.10	58.97	58.08	58.95
4341	NYSE	KMB	Tue, Aug 18, 2009	58.38	58.49	57.92	58.44
4340	NYSE	KMB	Mon, Aug 17, 2009	58.44	58.58	58.15	58.38
4339	NYSE	KMB	Fri, Aug 14, 2009	58.96	59.24	58.46	58.94
4338	NYSE	KMB	Thu, Aug 13, 2009	58.33	58.91	58.04	58.91
4337	NYSE	KMB	Wed, Aug 12, 2009	58.05	58.83	57.78	58.41
4336	NYSE	KMB	Tue, Aug 11, 2009	57.48	58.28	57.48	58.12
4335	NYSE	KMB	Mon, Aug 10, 2009	57.47	57.86	57.20	57.79
4334	NYSE	KMB	Fri, Aug 7, 2009	58.06	58.18	57.41	57.56
4333	NYSE	KMB	Thu, Aug 6, 2009	58.63	58.89	57.64	57.81
4332	NYSE	KMB	Wed, Aug 5, 2009	58.90	58.94	58.14	58.54
4331	NYSE	KMB	Tue, Aug 4, 2009	58.05	59.23	58.05	59.15
4330	NYSE	KMB	Mon, Aug 3, 2009	58.82	58.82	57.66	58.27
4329	NYSE	KMB	Fri, Jul 31, 2009	58.37	59.16	58.30	58.45
4328	NYSE	KMB	Thu, Jul 30, 2009	58.66	58.97	57.92	58.37
4327	NYSE	KMB	Wed, Jul 29, 2009	58.47	59.17	58.18	58.58
4326	NYSE	KMB	Tue, Jul 28, 2009	58.34	58.95	58.16	58.83
4325	NYSE	KMB	Mon, Jul 27, 2009	57.85	58.57	57.77	58.55
4324	NYSE	KMB	Fri, Jul 24, 2009	57.41	58.33	57.38	58.02
4323	NYSE	KMB	Thu, Jul 23, 2009	55.90	57.94	55.61	57.80
4322	NYSE	KMB	Wed, Jul 22, 2009	54.15	54.80	54.11	54.46
4321	NYSE	KMB	Tue, Jul 21, 2009	55.00	55.25	53.86	54.29
4320	NYSE	KMB	Mon, Jul 20, 2009	54.66	54.88	54.04	54.83
4319	NYSE	KMB	Fri, Jul 17, 2009	54.45	54.61	54.25	54.47
4318	NYSE	KMB	Thu, Jul 16, 2009	53.87	54.52	53.69	54.38
4317	NYSE	KMB	Wed, Jul 15, 2009	53.50	53.97	53.04	53.96
4316	NYSE	KMB	Tue, Jul 14, 2009	52.94	53.19	52.71	53.08
4315	NYSE	KMB	Mon, Jul 13, 2009	52.10	53.25	51.98	53.14
4314	NYSE	KMB	Fri, Jul 10, 2009	52.27	52.38	51.71	51.95
4313	NYSE	KMB	Thu, Jul 9, 2009	52.74	52.78	51.91	52.14
4312	NYSE	KMB	Wed, Jul 8, 2009	53.00	53.04	52.41	52.54
4311	NYSE	KMB	Tue, Jul 7, 2009	53.05	53.39	52.70	52.85
4310	NYSE	KMB	Mon, Jul 6, 2009	52.77	53.52	52.77	53.26
4309	NYSE	KMB	Thu, Jul 2, 2009	53.23	53.42	52.65	52.93
4308	NYSE	KMB	Wed, Jul 1, 2009	52.57	53.98	52.42	53.79
4307	NYSE	KMB	Tue, Jun 30, 2009	53.12	53.22	52.09	52.43
4306	NYSE	KMB	Mon, Jun 29, 2009	52.49	53.22	52.02	53.22
4305	NYSE	KMB	Fri, Jun 26, 2009	52.71	52.95	51.75	52.35
4304	NYSE	KMB	Thu, Jun 25, 2009	51.70	52.80	51.17	52.75
4303	NYSE	KMB	Wed, Jun 24, 2009	51.40	51.92	51.26	51.77
4302	NYSE	KMB	Tue, Jun 23, 2009	51.27	51.53	50.99	51.12
4301	NYSE	KMB	Mon, Jun 22, 2009	50.42	51.40	50.42	51.06
4300	NYSE	KMB	Fri, Jun 19, 2009	51.58	51.58	50.58	50.67
4299	NYSE	KMB	Thu, Jun 18, 2009	51.15	51.60	51.14	51.33
4298	NYSE	KMB	Wed, Jun 17, 2009	51.00	51.62	50.82	50.97
4297	NYSE	KMB	Tue, Jun 16, 2009	51.53	51.53	50.76	50.86
4296	NYSE	KMB	Mon, Jun 15, 2009	51.51	51.95	51.00	51.42
4295	NYSE	KMB	Fri, Jun 12, 2009	52.16	52.95	52.15	52.73
4294	NYSE	KMB	Thu, Jun 11, 2009	52.50	52.97	52.37	52.42
4293	NYSE	KMB	Wed, Jun 10, 2009	52.97	53.12	51.98	52.49
4292	NYSE	KMB	Tue, Jun 9, 2009	53.04	53.09	52.34	52.58
4291	NYSE	KMB	Mon, Jun 8, 2009	52.16	53.18	52.16	52.78
4290	NYSE	KMB	Fri, Jun 5, 2009	52.97	53.09	52.12	52.41
4289	NYSE	KMB	Thu, Jun 4, 2009	53.00	53.14	52.36	52.65
4288	NYSE	KMB	Wed, Jun 3, 2009	53.13	53.58	52.62	52.99
4287	NYSE	KMB	Tue, Jun 2, 2009	53.53	54.31	53.12	53.89
4286	NYSE	KMB	Mon, Jun 1, 2009	52.31	53.61	51.97	53.48
4285	NYSE	KMB	Fri, May 29, 2009	51.68	51.89	50.98	51.89
4284	NYSE	KMB	Thu, May 28, 2009	51.10	51.67	50.73	51.56
4283	NYSE	KMB	Wed, May 27, 2009	52.57	52.69	50.97	51.13
4282	NYSE	KMB	Tue, May 26, 2009	51.10	52.57	50.88	52.57
4281	NYSE	KMB	Fri, May 22, 2009	50.84	51.65	50.79	51.15
4280	NYSE	KMB	Thu, May 21, 2009	50.99	51.28	50.35	50.79
4279	NYSE	KMB	Wed, May 20, 2009	51.49	51.98	51.28	51.39
4278	NYSE	KMB	Tue, May 19, 2009	51.96	52.03	51.13	51.19
4277	NYSE	KMB	Mon, May 18, 2009	50.88	52.05	50.64	52.04
4276	NYSE	KMB	Fri, May 15, 2009	50.53	51.00	50.33	50.49
4275	NYSE	KMB	Thu, May 14, 2009	51.65	51.77	50.50	50.54
4274	NYSE	KMB	Wed, May 13, 2009	51.60	52.00	51.28	51.53
4273	NYSE	KMB	Tue, May 12, 2009	51.89	52.05	51.30	51.90
4272	NYSE	KMB	Mon, May 11, 2009	51.59	52.00	51.27	51.65
4271	NYSE	KMB	Fri, May 8, 2009	52.11	52.39	51.55	51.95
4270	NYSE	KMB	Thu, May 7, 2009	51.30	51.80	50.92	51.71
4269	NYSE	KMB	Wed, May 6, 2009	50.35	51.14	49.87	50.98
4268	NYSE	KMB	Tue, May 5, 2009	50.16	50.35	49.75	49.92
4267	NYSE	KMB	Mon, May 4, 2009	49.99	50.33	49.68	50.33
4266	NYSE	KMB	Fri, May 1, 2009	49.24	49.79	49.01	49.75
4265	NYSE	KMB	Thu, Apr 30, 2009	50.11	50.43	48.91	49.14
4264	NYSE	KMB	Wed, Apr 29, 2009	50.29	50.37	49.32	49.61
4263	NYSE	KMB	Tue, Apr 28, 2009	49.19	50.33	49.19	49.84
4262	NYSE	KMB	Mon, Apr 27, 2009	49.56	49.86	49.09	49.60
4261	NYSE	KMB	Fri, Apr 24, 2009	49.50	49.60	48.60	49.31
4260	NYSE	KMB	Thu, Apr 23, 2009	49.65	49.87	48.65	49.37
4259	NYSE	KMB	Wed, Apr 22, 2009	49.79	50.39	49.01	49.78
4258	NYSE	KMB	Tue, Apr 21, 2009	49.79	50.72	49.46	49.95
4257	NYSE	KMB	Mon, Apr 20, 2009	49.78	50.75	49.64	49.92
4256	NYSE	KMB	Fri, Apr 17, 2009	50.01	50.55	49.40	50.24
4255	NYSE	KMB	Thu, Apr 16, 2009	49.37	49.94	48.76	49.78
4254	NYSE	KMB	Wed, Apr 15, 2009	48.17	49.24	47.99	49.13
4253	NYSE	KMB	Tue, Apr 14, 2009	47.98	48.63	47.75	48.29
4252	NYSE	KMB	Mon, Apr 13, 2009	47.93	48.55	47.52	48.30
4251	NYSE	KMB	Thu, Apr 9, 2009	47.96	48.53	47.53	48.20
4250	NYSE	KMB	Wed, Apr 8, 2009	48.06	48.30	47.24	47.72
4249	NYSE	KMB	Tue, Apr 7, 2009	48.37	48.92	47.93	47.98
4248	NYSE	KMB	Mon, Apr 6, 2009	48.68	49.27	48.44	48.99
4247	NYSE	KMB	Fri, Apr 3, 2009	49.35	49.53	48.44	49.00
4246	NYSE	KMB	Thu, Apr 2, 2009	48.28	49.72	47.57	49.26
4245	NYSE	KMB	Wed, Apr 1, 2009	45.65	47.46	45.19	47.32
4244	NYSE	KMB	Tue, Mar 31, 2009	46.82	46.82	45.79	46.11
4243	NYSE	KMB	Mon, Mar 30, 2009	46.69	47.16	46.00	46.39
4242	NYSE	KMB	Fri, Mar 27, 2009	46.71	47.82	46.71	47.54
4241	NYSE	KMB	Thu, Mar 26, 2009	47.12	47.23	46.34	47.17
4240	NYSE	KMB	Wed, Mar 25, 2009	46.51	47.09	45.93	46.65
4239	NYSE	KMB	Tue, Mar 24, 2009	46.25	47.23	46.07	46.15
4238	NYSE	KMB	Mon, Mar 23, 2009	46.82	46.83	45.65	46.83
4237	NYSE	KMB	Fri, Mar 20, 2009	46.54	46.99	45.81	45.98
4236	NYSE	KMB	Thu, Mar 19, 2009	47.45	47.55	46.12	46.50
4235	NYSE	KMB	Wed, Mar 18, 2009	46.68	47.84	46.34	47.04
4234	NYSE	KMB	Tue, Mar 17, 2009	46.90	47.24	46.37	46.87
4233	NYSE	KMB	Mon, Mar 16, 2009	46.46	47.59	46.35	46.78
4232	NYSE	KMB	Fri, Mar 13, 2009	45.29	46.30	45.02	46.02
4231	NYSE	KMB	Thu, Mar 12, 2009	44.27	45.11	43.78	45.02
4230	NYSE	KMB	Wed, Mar 11, 2009	44.76	45.09	43.95	44.26
4229	NYSE	KMB	Tue, Mar 10, 2009	44.06	44.54	43.58	44.32
4228	NYSE	KMB	Mon, Mar 9, 2009	43.52	43.98	43.06	43.41
4227	NYSE	KMB	Fri, Mar 6, 2009	44.48	44.99	43.05	43.92
4226	NYSE	KMB	Thu, Mar 5, 2009	45.81	45.81	43.73	44.17
4225	NYSE	KMB	Wed, Mar 4, 2009	46.02	46.69	45.11	46.10
4224	NYSE	KMB	Tue, Mar 3, 2009	45.96	46.48	45.15	46.10
4223	NYSE	KMB	Mon, Mar 2, 2009	46.88	46.96	45.80	45.87
4222	NYSE	KMB	Fri, Feb 27, 2009	46.43	47.52	46.03	47.11
4221	NYSE	KMB	Thu, Feb 26, 2009	47.91	47.97	46.65	46.66
4220	NYSE	KMB	Wed, Feb 25, 2009	48.03	48.37	46.97	47.54
4219	NYSE	KMB	Tue, Feb 24, 2009	47.29	48.38	47.01	48.17
4218	NYSE	KMB	Mon, Feb 23, 2009	48.34	48.41	46.92	47.01
4217	NYSE	KMB	Fri, Feb 20, 2009	48.03	48.64	47.53	47.99
4216	NYSE	KMB	Thu, Feb 19, 2009	48.41	49.16	48.41	48.77
4215	NYSE	KMB	Wed, Feb 18, 2009	49.02	49.30	48.12	48.43
4214	NYSE	KMB	Tue, Feb 17, 2009	48.92	49.96	48.50	48.80
4213	NYSE	KMB	Fri, Feb 13, 2009	50.25	50.97	49.69	49.76
4212	NYSE	KMB	Thu, Feb 12, 2009	50.11	50.44	49.00	50.44
4211	NYSE	KMB	Wed, Feb 11, 2009	49.67	50.35	49.44	50.25
4210	NYSE	KMB	Tue, Feb 10, 2009	50.68	51.03	49.02	49.32
4209	NYSE	KMB	Mon, Feb 9, 2009	51.22	51.64	50.52	50.98
4208	NYSE	KMB	Fri, Feb 6, 2009	51.13	52.00	50.00	51.48
4207	NYSE	KMB	Thu, Feb 5, 2009	50.64	51.56	49.28	51.29
4206	NYSE	KMB	Wed, Feb 4, 2009	51.87	51.87	50.29	50.56
4205	NYSE	KMB	Tue, Feb 3, 2009	51.05	51.73	50.10	51.52
4204	NYSE	KMB	Mon, Feb 2, 2009	51.06	51.42	50.37	50.98
4203	NYSE	KMB	Fri, Jan 30, 2009	52.33	52.67	50.94	51.47
4202	NYSE	KMB	Thu, Jan 29, 2009	51.98	53.00	51.90	52.34
4201	NYSE	KMB	Wed, Jan 28, 2009	52.84	52.84	51.56	52.17
4200	NYSE	KMB	Tue, Jan 27, 2009	51.86	52.50	51.38	52.09
4199	NYSE	KMB	Mon, Jan 26, 2009	50.96	52.59	50.77	51.66
4198	NYSE	KMB	Fri, Jan 23, 2009	53.00	53.08	51.51	51.99
4197	NYSE	KMB	Thu, Jan 22, 2009	52.21	53.48	51.58	53.31
4196	NYSE	KMB	Wed, Jan 21, 2009	52.32	52.86	51.29	52.76
4195	NYSE	KMB	Tue, Jan 20, 2009	53.22	53.90	51.98	52.04
4194	NYSE	KMB	Fri, Jan 16, 2009	52.98	53.50	52.76	53.22
4193	NYSE	KMB	Thu, Jan 15, 2009	51.18	52.64	50.81	52.39
4192	NYSE	KMB	Wed, Jan 14, 2009	51.51	52.04	51.00	51.36
4191	NYSE	KMB	Tue, Jan 13, 2009	51.78	52.67	51.30	52.23
4190	NYSE	KMB	Mon, Jan 12, 2009	50.46	50.76	49.88	50.56
4189	NYSE	KMB	Fri, Jan 9, 2009	50.87	51.45	49.99	50.45
4188	NYSE	KMB	Thu, Jan 8, 2009	51.49	51.71	50.65	51.16
4187	NYSE	KMB	Wed, Jan 7, 2009	52.01	52.73	51.35	51.62
4186	NYSE	KMB	Tue, Jan 6, 2009	53.18	53.90	52.25	52.75
4185	NYSE	KMB	Mon, Jan 5, 2009	53.51	53.74	52.60	52.98
4184	NYSE	KMB	Fri, Jan 2, 2009	53.00	53.90	52.58	53.65
4183	NYSE	KMB	Wed, Dec 31, 2008	52.70	53.06	51.97	52.74
4182	NYSE	KMB	Tue, Dec 30, 2008	52.32	52.77	51.80	52.70
4181	NYSE	KMB	Mon, Dec 29, 2008	52.15	52.15	51.27	51.91
4180	NYSE	KMB	Fri, Dec 26, 2008	52.49	52.49	51.82	52.04
4179	NYSE	KMB	Wed, Dec 24, 2008	51.55	52.36	51.34	52.14
4178	NYSE	KMB	Tue, Dec 23, 2008	52.92	52.92	51.10	51.25
4177	NYSE	KMB	Mon, Dec 22, 2008	51.19	52.63	50.62	52.44
4176	NYSE	KMB	Fri, Dec 19, 2008	52.70	53.29	51.03	51.11
4175	NYSE	KMB	Thu, Dec 18, 2008	50.92	53.29	50.85	52.68
4174	NYSE	KMB	Wed, Dec 17, 2008	51.93	52.45	50.62	50.74
4173	NYSE	KMB	Tue, Dec 16, 2008	52.05	52.66	51.78	52.40
4172	NYSE	KMB	Mon, Dec 15, 2008	51.73	52.26	50.98	51.80
4171	NYSE	KMB	Fri, Dec 12, 2008	51.24	51.86	50.27	51.53
4170	NYSE	KMB	Thu, Dec 11, 2008	51.75	53.13	51.33	51.48
4169	NYSE	KMB	Wed, Dec 10, 2008	52.18	53.04	51.35	51.85
4168	NYSE	KMB	Tue, Dec 9, 2008	55.00	55.25	51.62	51.86
4167	NYSE	KMB	Mon, Dec 8, 2008	56.07	56.26	54.71	55.21
4166	NYSE	KMB	Fri, Dec 5, 2008	54.12	55.07	53.57	54.95
4165	NYSE	KMB	Thu, Dec 4, 2008	55.94	56.34	54.22	54.71
4164	NYSE	KMB	Wed, Dec 3, 2008	56.12	56.88	55.07	56.11
4163	NYSE	KMB	Tue, Dec 2, 2008	55.73	57.16	55.01	57.13
4162	NYSE	KMB	Mon, Dec 1, 2008	57.05	57.12	54.95	55.02
4161	NYSE	KMB	Fri, Nov 28, 2008	56.17	57.98	56.17	57.79
4160	NYSE	KMB	Wed, Nov 26, 2008	56.11	56.75	55.20	56.33
4159	NYSE	KMB	Tue, Nov 25, 2008	58.42	58.79	56.11	56.89
4158	NYSE	KMB	Mon, Nov 24, 2008	56.40	58.04	55.48	56.94
4157	NYSE	KMB	Fri, Nov 21, 2008	55.09	55.60	52.79	55.56
4156	NYSE	KMB	Thu, Nov 20, 2008	55.66	57.48	53.67	54.07
4155	NYSE	KMB	Wed, Nov 19, 2008	57.83	58.91	55.94	56.08
4154	NYSE	KMB	Tue, Nov 18, 2008	56.81	58.15	55.59	58.15
4153	NYSE	KMB	Mon, Nov 17, 2008	56.77	58.50	56.23	56.81
4152	NYSE	KMB	Fri, Nov 14, 2008	58.30	59.84	56.79	57.37
4151	NYSE	KMB	Thu, Nov 13, 2008	56.82	59.07	54.61	58.92
4150	NYSE	KMB	Wed, Nov 12, 2008	56.76	57.45	56.14	56.53
4149	NYSE	KMB	Tue, Nov 11, 2008	57.74	58.51	56.76	57.59
4148	NYSE	KMB	Mon, Nov 10, 2008	59.02	59.54	57.20	58.28
4147	NYSE	KMB	Fri, Nov 7, 2008	57.99	58.33	56.85	57.94
4146	NYSE	KMB	Thu, Nov 6, 2008	58.01	59.59	57.28	57.47
4145	NYSE	KMB	Wed, Nov 5, 2008	61.17	61.82	58.87	59.11
4144	NYSE	KMB	Tue, Nov 4, 2008	61.98	62.05	60.83	61.88
4143	NYSE	KMB	Mon, Nov 3, 2008	61.12	61.89	60.65	60.83
4142	NYSE	KMB	Fri, Oct 31, 2008	60.52	62.19	60.50	61.29
4141	NYSE	KMB	Thu, Oct 30, 2008	61.46	61.50	59.14	60.94
4140	NYSE	KMB	Wed, Oct 29, 2008	59.90	61.84	58.89	59.09
4139	NYSE	KMB	Tue, Oct 28, 2008	56.24	60.07	54.29	59.97
4138	NYSE	KMB	Mon, Oct 27, 2008	54.96	56.60	54.01	55.21
4137	NYSE	KMB	Fri, Oct 24, 2008	54.99	56.26	54.01	55.01
4136	NYSE	KMB	Thu, Oct 23, 2008	57.99	58.05	54.78	57.18
4135	NYSE	KMB	Wed, Oct 22, 2008	59.19	59.23	55.83	57.22
4134	NYSE	KMB	Tue, Oct 21, 2008	61.90	62.90	61.01	61.67
4133	NYSE	KMB	Mon, Oct 20, 2008	59.31	62.09	59.31	62.00
4132	NYSE	KMB	Fri, Oct 17, 2008	59.49	61.45	56.56	59.99
4131	NYSE	KMB	Thu, Oct 16, 2008	56.57	61.05	55.00	60.17
4130	NYSE	KMB	Wed, Oct 15, 2008	59.40	59.60	56.00	56.18
4129	NYSE	KMB	Tue, Oct 14, 2008	61.55	62.63	58.57	60.00
4128	NYSE	KMB	Mon, Oct 13, 2008	58.77	60.19	57.51	60.11
4127	NYSE	KMB	Fri, Oct 10, 2008	54.47	59.63	54.01	56.62
4126	NYSE	KMB	Thu, Oct 9, 2008	62.53	62.53	56.78	57.01
4125	NYSE	KMB	Wed, Oct 8, 2008	61.00	62.69	60.00	61.93
4124	NYSE	KMB	Tue, Oct 7, 2008	62.97	63.62	61.17	61.35
4123	NYSE	KMB	Mon, Oct 6, 2008	62.56	64.05	61.24	62.46
4122	NYSE	KMB	Fri, Oct 3, 2008	66.31	66.31	64.09	64.39
4121	NYSE	KMB	Thu, Oct 2, 2008	65.23	66.37	64.47	65.45
4120	NYSE	KMB	Wed, Oct 1, 2008	64.42	65.32	63.85	65.21
4119	NYSE	KMB	Tue, Sep 30, 2008	64.40	64.87	63.04	64.84
4118	NYSE	KMB	Mon, Sep 29, 2008	65.42	66.13	63.59	63.59
4117	NYSE	KMB	Fri, Sep 26, 2008	63.86	66.18	63.86	66.07
4116	NYSE	KMB	Thu, Sep 25, 2008	64.37	65.16	64.01	64.46
4115	NYSE	KMB	Wed, Sep 24, 2008	63.55	64.51	62.92	63.85
4114	NYSE	KMB	Tue, Sep 23, 2008	64.01	64.99	63.41	63.49
4113	NYSE	KMB	Mon, Sep 22, 2008	65.52	65.69	63.65	64.00
4112	NYSE	KMB	Fri, Sep 19, 2008	65.89	66.32	64.26	66.06
4111	NYSE	KMB	Thu, Sep 18, 2008	65.05	65.39	63.68	64.73
4110	NYSE	KMB	Wed, Sep 17, 2008	64.33	65.55	63.97	64.37
4109	NYSE	KMB	Tue, Sep 16, 2008	63.96	65.03	63.50	64.66
4108	NYSE	KMB	Mon, Sep 15, 2008	63.42	65.81	63.42	64.35
4107	NYSE	KMB	Fri, Sep 12, 2008	64.00	64.61	63.62	64.58
4106	NYSE	KMB	Thu, Sep 11, 2008	63.58	64.40	63.40	64.32
4105	NYSE	KMB	Wed, Sep 10, 2008	65.06	65.28	64.24	64.36
4104	NYSE	KMB	Tue, Sep 9, 2008	64.99	66.66	64.56	65.23
4103	NYSE	KMB	Mon, Sep 8, 2008	62.99	64.19	62.68	63.90
4102	NYSE	KMB	Fri, Sep 5, 2008	61.27	62.31	61.05	62.19
4101	NYSE	KMB	Thu, Sep 4, 2008	61.96	62.25	61.24	61.27
4100	NYSE	KMB	Wed, Sep 3, 2008	62.51	63.24	61.82	62.19
4099	NYSE	KMB	Tue, Sep 2, 2008	62.51	63.28	61.90	62.88
4098	NYSE	KMB	Fri, Aug 29, 2008	62.47	62.78	61.64	61.68
4097	NYSE	KMB	Thu, Aug 28, 2008	61.41	62.84	61.06	62.72
4096	NYSE	KMB	Wed, Aug 27, 2008	61.02	61.39	60.68	61.17
4095	NYSE	KMB	Tue, Aug 26, 2008	60.68	61.27	60.48	61.04
4094	NYSE	KMB	Mon, Aug 25, 2008	61.75	61.88	60.76	60.94
4093	NYSE	KMB	Fri, Aug 22, 2008	61.16	62.12	60.95	62.03
4092	NYSE	KMB	Thu, Aug 21, 2008	60.38	61.05	60.00	60.99
4091	NYSE	KMB	Wed, Aug 20, 2008	61.98	61.98	60.73	60.99
4090	NYSE	KMB	Tue, Aug 19, 2008	62.61	62.73	61.80	62.09
4089	NYSE	KMB	Mon, Aug 18, 2008	62.96	63.29	62.39	62.76
4088	NYSE	KMB	Fri, Aug 15, 2008	62.44	63.05	62.10	62.92
4087	NYSE	KMB	Thu, Aug 14, 2008	61.27	62.43	61.22	62.43
4086	NYSE	KMB	Wed, Aug 13, 2008	61.99	62.26	60.70	61.65
4085	NYSE	KMB	Tue, Aug 12, 2008	61.08	62.30	60.99	62.03
4084	NYSE	KMB	Mon, Aug 11, 2008	61.40	61.61	60.53	61.38
4083	NYSE	KMB	Fri, Aug 8, 2008	58.55	61.45	58.33	61.42
4082	NYSE	KMB	Thu, Aug 7, 2008	60.28	60.63	58.22	58.43
4081	NYSE	KMB	Wed, Aug 6, 2008	60.43	60.88	60.15	60.58
4080	NYSE	KMB	Tue, Aug 5, 2008	58.95	60.60	58.79	60.57
4079	NYSE	KMB	Mon, Aug 4, 2008	57.91	59.30	57.88	58.94
4078	NYSE	KMB	Fri, Aug 1, 2008	58.16	58.32	57.40	57.85
4077	NYSE	KMB	Thu, Jul 31, 2008	58.07	58.50	57.61	57.83
4076	NYSE	KMB	Wed, Jul 30, 2008	57.61	58.77	57.51	58.34
4075	NYSE	KMB	Tue, Jul 29, 2008	56.33	57.47	56.23	57.46
4074	NYSE	KMB	Mon, Jul 28, 2008	55.97	56.68	55.85	56.10
4073	NYSE	KMB	Fri, Jul 25, 2008	55.56	56.49	55.56	55.99
4072	NYSE	KMB	Thu, Jul 24, 2008	56.53	56.88	55.35	55.35
4071	NYSE	KMB	Wed, Jul 23, 2008	55.99	56.84	55.77	56.69
4070	NYSE	KMB	Tue, Jul 22, 2008	54.69	55.88	54.69	55.70
4069	NYSE	KMB	Mon, Jul 21, 2008	55.28	55.28	54.75	54.97
4068	NYSE	KMB	Fri, Jul 18, 2008	55.48	55.48	54.73	54.99
4067	NYSE	KMB	Thu, Jul 17, 2008	54.90	55.57	54.29	55.33
4066	NYSE	KMB	Wed, Jul 16, 2008	54.69	55.00	54.18	54.73
4065	NYSE	KMB	Tue, Jul 15, 2008	54.25	57.68	50.42	55.01
4064	NYSE	KMB	Mon, Jul 14, 2008	59.86	60.11	58.62	58.80
4063	NYSE	KMB	Fri, Jul 11, 2008	59.50	59.85	59.00	59.32
4062	NYSE	KMB	Thu, Jul 10, 2008	60.09	60.20	59.41	60.00
4061	NYSE	KMB	Wed, Jul 9, 2008	60.54	60.55	59.84	59.90
4060	NYSE	KMB	Tue, Jul 8, 2008	59.70	60.60	59.26	60.54
4059	NYSE	KMB	Mon, Jul 7, 2008	60.95	60.99	59.30	59.53
4058	NYSE	KMB	Thu, Jul 3, 2008	60.02	60.82	60.02	60.81
4057	NYSE	KMB	Wed, Jul 2, 2008	60.18	60.61	59.62	59.65
4056	NYSE	KMB	Tue, Jul 1, 2008	59.78	60.06	59.18	59.92
4055	NYSE	KMB	Mon, Jun 30, 2008	60.07	60.24	59.53	59.78
4054	NYSE	KMB	Fri, Jun 27, 2008	61.09	61.34	59.81	59.87
4053	NYSE	KMB	Thu, Jun 26, 2008	61.57	61.96	60.89	60.91
4052	NYSE	KMB	Wed, Jun 25, 2008	61.65	62.62	61.50	62.14
4051	NYSE	KMB	Tue, Jun 24, 2008	61.00	62.02	60.58	61.76
4050	NYSE	KMB	Mon, Jun 23, 2008	61.39	61.84	60.86	61.23
4049	NYSE	KMB	Fri, Jun 20, 2008	62.01	62.27	61.03	61.18
4048	NYSE	KMB	Thu, Jun 19, 2008	62.10	62.61	61.81	62.35
4047	NYSE	KMB	Wed, Jun 18, 2008	61.93	62.69	61.93	62.10
4046	NYSE	KMB	Tue, Jun 17, 2008	62.30	62.51	62.09	62.28
4045	NYSE	KMB	Mon, Jun 16, 2008	62.09	62.21	61.32	61.99
4044	NYSE	KMB	Fri, Jun 13, 2008	62.60	62.86	62.16	62.62
4043	NYSE	KMB	Thu, Jun 12, 2008	61.98	62.76	61.97	62.25
4042	NYSE	KMB	Wed, Jun 11, 2008	62.13	62.55	61.75	61.83
4041	NYSE	KMB	Tue, Jun 10, 2008	61.75	62.99	61.69	62.55
4040	NYSE	KMB	Mon, Jun 9, 2008	62.46	62.46	61.84	62.07
4039	NYSE	KMB	Fri, Jun 6, 2008	62.93	63.23	62.10	62.11
4038	NYSE	KMB	Thu, Jun 5, 2008	63.20	63.45	62.92	63.29
4037	NYSE	KMB	Wed, Jun 4, 2008	62.77	63.39	62.53	63.10
4036	NYSE	KMB	Tue, Jun 3, 2008	63.13	63.42	62.96	63.08
4035	NYSE	KMB	Mon, Jun 2, 2008	63.68	63.68	62.52	62.98
4034	NYSE	KMB	Fri, May 30, 2008	64.50	64.50	63.80	63.80
4033	NYSE	KMB	Thu, May 29, 2008	63.57	64.44	63.41	64.22
4032	NYSE	KMB	Wed, May 28, 2008	63.57	63.72	63.12	63.44
4031	NYSE	KMB	Tue, May 27, 2008	62.94	63.63	62.89	63.46
4030	NYSE	KMB	Fri, May 23, 2008	63.29	63.63	62.70	62.79
4029	NYSE	KMB	Thu, May 22, 2008	63.16	63.77	62.96	63.70
4028	NYSE	KMB	Wed, May 21, 2008	63.71	64.09	62.92	63.04
4027	NYSE	KMB	Tue, May 20, 2008	63.76	64.00	63.55	63.72
4026	NYSE	KMB	Mon, May 19, 2008	63.32	63.87	63.32	63.76
4025	NYSE	KMB	Fri, May 16, 2008	63.86	63.86	63.16	63.42
4024	NYSE	KMB	Thu, May 15, 2008	63.13	63.71	62.68	63.64
4023	NYSE	KMB	Wed, May 14, 2008	63.75	63.75	63.00	63.09
4022	NYSE	KMB	Tue, May 13, 2008	63.10	63.54	63.00	63.34
4021	NYSE	KMB	Mon, May 12, 2008	62.60	62.92	61.94	62.65
4020	NYSE	KMB	Fri, May 9, 2008	62.94	62.94	62.29	62.35
4019	NYSE	KMB	Thu, May 8, 2008	63.45	63.48	62.81	63.08
4018	NYSE	KMB	Wed, May 7, 2008	64.25	64.51	63.16	63.20
4017	NYSE	KMB	Tue, May 6, 2008	64.24	64.75	63.93	64.57
4016	NYSE	KMB	Mon, May 5, 2008	64.83	64.83	64.05	64.39
4015	NYSE	KMB	Fri, May 2, 2008	65.01	65.31	64.22	64.63
4014	NYSE	KMB	Thu, May 1, 2008	63.84	64.75	63.84	64.74
4013	NYSE	KMB	Wed, Apr 30, 2008	64.12	64.61	63.77	63.99
4012	NYSE	KMB	Tue, Apr 29, 2008	63.94	64.15	63.65	63.86
4011	NYSE	KMB	Mon, Apr 28, 2008	63.90	64.24	63.43	63.91
4010	NYSE	KMB	Fri, Apr 25, 2008	64.17	64.17	63.11	63.77
4009	NYSE	KMB	Thu, Apr 24, 2008	64.20	64.34	63.44	63.73
4008	NYSE	KMB	Wed, Apr 23, 2008	64.35	64.50	63.77	63.99
4007	NYSE	KMB	Tue, Apr 22, 2008	64.97	64.97	64.00	64.37
4006	NYSE	KMB	Mon, Apr 21, 2008	64.48	64.55	63.45	64.03
4005	NYSE	KMB	Fri, Apr 18, 2008	63.93	64.18	63.13	63.34
4004	NYSE	KMB	Thu, Apr 17, 2008	63.56	63.83	63.00	63.12
4003	NYSE	KMB	Wed, Apr 16, 2008	64.40	64.40	63.25	63.62
4002	NYSE	KMB	Tue, Apr 15, 2008	64.19	64.19	63.56	63.86
4001	NYSE	KMB	Mon, Apr 14, 2008	63.23	64.28	63.23	63.91
4000	NYSE	KMB	Fri, Apr 11, 2008	63.20	64.00	63.20	63.38
3999	NYSE	KMB	Thu, Apr 10, 2008	63.52	63.75	63.23	63.46
3998	NYSE	KMB	Wed, Apr 9, 2008	64.01	64.07	63.22	63.46
3997	NYSE	KMB	Tue, Apr 8, 2008	64.91	64.93	64.49	64.75
3996	NYSE	KMB	Mon, Apr 7, 2008	65.55	65.55	64.67	65.00
3995	NYSE	KMB	Fri, Apr 4, 2008	65.71	65.71	65.00	65.28
3994	NYSE	KMB	Thu, Apr 3, 2008	65.42	65.59	64.55	65.28
3993	NYSE	KMB	Wed, Apr 2, 2008	65.21	65.88	65.13	65.57
3992	NYSE	KMB	Tue, Apr 1, 2008	64.83	65.50	64.64	65.50
3991	NYSE	KMB	Mon, Mar 31, 2008	64.19	64.77	63.65	64.55
3990	NYSE	KMB	Fri, Mar 28, 2008	64.45	64.49	63.69	64.08
3989	NYSE	KMB	Thu, Mar 27, 2008	65.27	65.30	64.30	64.32
3988	NYSE	KMB	Wed, Mar 26, 2008	65.11	65.29	64.67	65.00
3987	NYSE	KMB	Tue, Mar 25, 2008	64.87	65.51	64.62	65.43
3986	NYSE	KMB	Mon, Mar 24, 2008	65.10	65.25	64.60	64.96
3985	NYSE	KMB	Thu, Mar 20, 2008	64.54	65.74	64.33	64.97
3984	NYSE	KMB	Wed, Mar 19, 2008	64.97	65.54	64.42	64.46
3983	NYSE	KMB	Tue, Mar 18, 2008	64.00	64.46	63.41	64.46
3982	NYSE	KMB	Mon, Mar 17, 2008	62.83	63.68	62.76	63.27
3981	NYSE	KMB	Fri, Mar 14, 2008	64.00	64.00	62.57	62.99
3980	NYSE	KMB	Thu, Mar 13, 2008	63.39	63.82	62.70	63.64
3979	NYSE	KMB	Wed, Mar 12, 2008	63.96	64.17	63.09	63.15
3978	NYSE	KMB	Tue, Mar 11, 2008	64.11	64.39	63.48	63.94
3977	NYSE	KMB	Mon, Mar 10, 2008	63.45	64.03	63.45	63.62
3976	NYSE	KMB	Fri, Mar 7, 2008	63.80	64.08	63.17	63.52
3975	NYSE	KMB	Thu, Mar 6, 2008	64.40	64.45	63.88	63.93
3974	NYSE	KMB	Wed, Mar 5, 2008	64.55	64.89	64.05	64.47
3973	NYSE	KMB	Tue, Mar 4, 2008	65.12	65.24	64.35	64.99
3972	NYSE	KMB	Mon, Mar 3, 2008	65.22	65.55	64.84	65.55
3971	NYSE	KMB	Fri, Feb 29, 2008	65.22	65.65	65.03	65.18
3970	NYSE	KMB	Thu, Feb 28, 2008	65.84	66.33	65.46	65.76
3969	NYSE	KMB	Wed, Feb 27, 2008	65.76	66.57	65.68	66.21
3968	NYSE	KMB	Tue, Feb 26, 2008	65.06	66.14	64.88	65.95
3967	NYSE	KMB	Mon, Feb 25, 2008	65.05	65.68	65.05	65.50
3966	NYSE	KMB	Fri, Feb 22, 2008	64.20	65.13	64.12	65.04
3965	NYSE	KMB	Thu, Feb 21, 2008	64.20	64.69	63.90	64.14
3964	NYSE	KMB	Wed, Feb 20, 2008	63.58	64.27	63.53	64.26
3963	NYSE	KMB	Tue, Feb 19, 2008	65.03	65.03	63.89	64.01
3962	NYSE	KMB	Fri, Feb 15, 2008	64.03	64.43	63.70	64.43
3961	NYSE	KMB	Thu, Feb 14, 2008	65.19	65.28	63.94	64.15
3960	NYSE	KMB	Wed, Feb 13, 2008	66.03	66.38	65.02	65.31
3959	NYSE	KMB	Tue, Feb 12, 2008	64.98	65.81	64.67	65.61
3958	NYSE	KMB	Mon, Feb 11, 2008	64.60	64.87	64.22	64.71
3957	NYSE	KMB	Fri, Feb 8, 2008	64.84	65.09	64.30	64.57
3956	NYSE	KMB	Thu, Feb 7, 2008	65.20	65.63	64.61	65.06
3955	NYSE	KMB	Wed, Feb 6, 2008	65.76	65.91	64.92	65.30
3954	NYSE	KMB	Tue, Feb 5, 2008	65.01	65.95	65.01	65.44
3953	NYSE	KMB	Mon, Feb 4, 2008	66.90	66.90	65.80	66.04
3952	NYSE	KMB	Fri, Feb 1, 2008	65.50	67.11	65.50	67.04
3951	NYSE	KMB	Thu, Jan 31, 2008	63.73	65.88	63.73	65.63
3950	NYSE	KMB	Wed, Jan 30, 2008	65.04	65.59	64.30	64.37
3949	NYSE	KMB	Tue, Jan 29, 2008	64.28	65.84	64.10	65.44
3948	NYSE	KMB	Mon, Jan 28, 2008	64.29	64.79	63.49	63.91
3947	NYSE	KMB	Fri, Jan 25, 2008	64.92	64.92	63.40	64.08
3946	NYSE	KMB	Thu, Jan 24, 2008	64.00	65.16	62.48	64.43
3945	NYSE	KMB	Wed, Jan 23, 2008	62.96	64.88	62.96	64.44
3944	NYSE	KMB	Tue, Jan 22, 2008	62.84	65.31	62.16	64.54
3943	NYSE	KMB	Fri, Jan 18, 2008	66.10	66.25	64.87	65.06
3942	NYSE	KMB	Thu, Jan 17, 2008	67.00	67.00	65.75	65.85
3941	NYSE	KMB	Wed, Jan 16, 2008	67.03	67.46	66.54	66.64
3940	NYSE	KMB	Tue, Jan 15, 2008	66.83	67.68	66.62	67.20
3939	NYSE	KMB	Mon, Jan 14, 2008	67.23	67.72	66.81	67.52
3938	NYSE	KMB	Fri, Jan 11, 2008	67.91	68.32	66.45	66.77
3937	NYSE	KMB	Thu, Jan 10, 2008	69.00	69.39	68.38	68.40
3936	NYSE	KMB	Wed, Jan 9, 2008	68.52	69.50	68.35	69.50
3935	NYSE	KMB	Tue, Jan 8, 2008	69.24	69.50	68.09	68.30
3934	NYSE	KMB	Mon, Jan 7, 2008	69.26	69.69	68.93	69.49
3933	NYSE	KMB	Fri, Jan 4, 2008	69.06	69.38	68.65	68.97
3932	NYSE	KMB	Thu, Jan 3, 2008	68.67	69.56	68.67	69.18
3931	NYSE	KMB	Wed, Jan 2, 2008	69.08	69.49	68.55	68.82
3930	NYSE	KMB	Mon, Dec 31, 2007	69.66	70.31	69.33	69.34
3929	NYSE	KMB	Fri, Dec 28, 2007	69.93	70.35	69.69	69.94
3928	NYSE	KMB	Thu, Dec 27, 2007	69.70	70.00	69.34	69.50
3927	NYSE	KMB	Wed, Dec 26, 2007	69.97	70.15	69.50	70.09
3926	NYSE	KMB	Mon, Dec 24, 2007	69.64	69.97	69.26	69.83
3925	NYSE	KMB	Fri, Dec 21, 2007	69.25	70.24	69.13	69.29
3924	NYSE	KMB	Thu, Dec 20, 2007	68.56	69.59	68.43	69.44
3923	NYSE	KMB	Wed, Dec 19, 2007	68.31	68.94	67.85	68.12
3922	NYSE	KMB	Tue, Dec 18, 2007	68.18	68.80	67.68	68.06
3921	NYSE	KMB	Mon, Dec 17, 2007	67.95	68.73	67.80	68.17
3920	NYSE	KMB	Fri, Dec 14, 2007	68.62	69.10	68.11	68.11
3919	NYSE	KMB	Thu, Dec 13, 2007	69.21	69.74	68.58	69.22
3918	NYSE	KMB	Wed, Dec 12, 2007	70.06	70.06	68.90	69.58
3917	NYSE	KMB	Tue, Dec 11, 2007	69.71	70.06	68.56	68.66
3916	NYSE	KMB	Mon, Dec 10, 2007	69.38	69.88	69.29	69.71
3915	NYSE	KMB	Fri, Dec 7, 2007	69.50	69.95	69.16	69.33
3914	NYSE	KMB	Thu, Dec 6, 2007	69.63	70.00	68.77	69.38
3913	NYSE	KMB	Wed, Dec 5, 2007	68.49	69.83	68.36	69.65
3912	NYSE	KMB	Tue, Dec 4, 2007	69.24	69.60	68.40	68.45
3911	NYSE	KMB	Mon, Dec 3, 2007	69.81	69.85	68.85	69.59
3910	NYSE	KMB	Fri, Nov 30, 2007	70.06	70.33	69.26	69.81
3909	NYSE	KMB	Thu, Nov 29, 2007	69.50	69.82	68.69	69.37
3908	NYSE	KMB	Wed, Nov 28, 2007	69.51	69.75	68.55	69.71
3907	NYSE	KMB	Tue, Nov 27, 2007	68.72	69.45	68.23	69.13
3906	NYSE	KMB	Mon, Nov 26, 2007	67.75	69.70	67.75	68.34
3905	NYSE	KMB	Fri, Nov 23, 2007	67.87	68.30	67.49	68.25
3904	NYSE	KMB	Wed, Nov 21, 2007	68.49	69.13	67.56	67.56
3903	NYSE	KMB	Tue, Nov 20, 2007	68.65	69.84	68.50	68.92
3902	NYSE	KMB	Mon, Nov 19, 2007	68.58	69.07	68.50	68.68
3901	NYSE	KMB	Fri, Nov 16, 2007	69.02	69.56	68.45	69.15
3900	NYSE	KMB	Thu, Nov 15, 2007	68.50	69.49	68.48	68.72
3899	NYSE	KMB	Wed, Nov 14, 2007	69.58	69.58	68.21	68.36
3898	NYSE	KMB	Tue, Nov 13, 2007	68.53	69.35	67.95	69.30
3897	NYSE	KMB	Mon, Nov 12, 2007	68.15	69.08	67.75	67.97
3896	NYSE	KMB	Fri, Nov 9, 2007	67.99	69.06	67.99	68.13
3895	NYSE	KMB	Thu, Nov 8, 2007	68.05	68.94	67.69	68.76
3894	NYSE	KMB	Wed, Nov 7, 2007	69.03	69.31	67.99	67.99
3893	NYSE	KMB	Tue, Nov 6, 2007	69.22	69.64	68.70	69.54
3892	NYSE	KMB	Mon, Nov 5, 2007	68.50	69.83	68.50	69.28
3891	NYSE	KMB	Fri, Nov 2, 2007	69.31	69.62	68.02	69.16
3890	NYSE	KMB	Thu, Nov 1, 2007	70.74	71.12	69.23	69.25
3889	NYSE	KMB	Wed, Oct 31, 2007	69.87	71.02	69.85	70.89
3888	NYSE	KMB	Tue, Oct 30, 2007	70.59	70.59	69.91	69.95
3887	NYSE	KMB	Mon, Oct 29, 2007	70.85	70.91	70.43	70.47
3886	NYSE	KMB	Fri, Oct 26, 2007	70.14	71.16	69.89	70.88
3885	NYSE	KMB	Thu, Oct 25, 2007	70.07	70.96	69.57	69.90
3884	NYSE	KMB	Wed, Oct 24, 2007	69.14	70.25	69.09	70.08
3883	NYSE	KMB	Tue, Oct 23, 2007	70.15	70.50	68.85	69.34
3882	NYSE	KMB	Mon, Oct 22, 2007	67.50	70.97	67.21	70.19
3881	NYSE	KMB	Fri, Oct 19, 2007	68.58	68.88	67.01	67.14
3880	NYSE	KMB	Thu, Oct 18, 2007	68.87	69.32	68.80	68.81
3879	NYSE	KMB	Wed, Oct 17, 2007	69.52	69.98	69.19	69.30
3878	NYSE	KMB	Tue, Oct 16, 2007	69.12	69.69	69.01	69.43
3877	NYSE	KMB	Mon, Oct 15, 2007	70.50	70.71	69.11	69.25
3876	NYSE	KMB	Fri, Oct 12, 2007	69.93	70.50	69.50	70.50
3875	NYSE	KMB	Thu, Oct 11, 2007	69.97	71.13	69.71	70.01
3874	NYSE	KMB	Wed, Oct 10, 2007	69.89	70.24	69.69	69.79
3873	NYSE	KMB	Tue, Oct 9, 2007	70.21	70.23	69.66	70.03
3872	NYSE	KMB	Mon, Oct 8, 2007	69.78	70.06	69.56	69.88
3871	NYSE	KMB	Fri, Oct 5, 2007	70.35	70.50	69.80	70.03
3870	NYSE	KMB	Thu, Oct 4, 2007	70.45	70.50	69.82	69.96
3869	NYSE	KMB	Wed, Oct 3, 2007	70.67	70.91	69.92	70.17
3868	NYSE	KMB	Tue, Oct 2, 2007	70.15	70.84	70.10	70.77
3867	NYSE	KMB	Mon, Oct 1, 2007	70.67	70.72	69.77	70.19
3866	NYSE	KMB	Fri, Sep 28, 2007	70.48	70.58	70.19	70.26
3865	NYSE	KMB	Thu, Sep 27, 2007	70.66	70.78	70.26	70.55
3864	NYSE	KMB	Wed, Sep 26, 2007	69.95	70.75	69.72	70.55
3863	NYSE	KMB	Tue, Sep 25, 2007	69.26	70.14	69.05	69.67
3862	NYSE	KMB	Mon, Sep 24, 2007	69.76	70.07	69.50	69.62
3861	NYSE	KMB	Fri, Sep 21, 2007	70.31	70.45	69.55	69.96
3860	NYSE	KMB	Thu, Sep 20, 2007	69.79	70.27	69.55	69.55
3859	NYSE	KMB	Wed, Sep 19, 2007	69.75	70.28	69.21	70.11
3858	NYSE	KMB	Tue, Sep 18, 2007	68.54	69.57	68.46	69.40
3857	NYSE	KMB	Mon, Sep 17, 2007	69.13	69.32	68.34	68.34
3856	NYSE	KMB	Fri, Sep 14, 2007	69.42	69.83	69.29	69.55
3855	NYSE	KMB	Thu, Sep 13, 2007	69.60	70.00	69.36	69.70
3854	NYSE	KMB	Wed, Sep 12, 2007	68.59	69.62	68.27	69.55
3853	NYSE	KMB	Tue, Sep 11, 2007	68.20	68.91	67.70	68.66
3852	NYSE	KMB	Mon, Sep 10, 2007	67.89	68.55	67.70	68.15
3851	NYSE	KMB	Fri, Sep 7, 2007	68.10	68.45	67.65	67.76
3850	NYSE	KMB	Thu, Sep 6, 2007	68.64	68.83	68.03	68.69
3849	NYSE	KMB	Wed, Sep 5, 2007	68.43	68.65	67.82	68.28
3848	NYSE	KMB	Tue, Sep 4, 2007	68.93	69.36	68.74	69.15
3847	NYSE	KMB	Fri, Aug 31, 2007	68.67	68.98	68.13	68.69
3846	NYSE	KMB	Thu, Aug 30, 2007	68.77	68.93	68.13	68.33
3845	NYSE	KMB	Wed, Aug 29, 2007	68.75	69.40	68.51	69.36
3844	NYSE	KMB	Tue, Aug 28, 2007	68.50	69.30	68.47	68.49
3843	NYSE	KMB	Mon, Aug 27, 2007	69.90	70.13	68.90	68.95
3842	NYSE	KMB	Fri, Aug 24, 2007	69.74	70.42	69.53	70.33
3841	NYSE	KMB	Thu, Aug 23, 2007	69.90	70.00	69.31	69.66
3840	NYSE	KMB	Wed, Aug 22, 2007	69.81	69.99	69.12	69.64
3839	NYSE	KMB	Tue, Aug 21, 2007	69.20	69.89	69.02	69.44
3838	NYSE	KMB	Mon, Aug 20, 2007	69.43	70.00	69.08	69.54
3837	NYSE	KMB	Fri, Aug 17, 2007	69.20	69.40	68.37	69.07
3836	NYSE	KMB	Thu, Aug 16, 2007	68.58	69.18	66.87	67.92
3835	NYSE	KMB	Wed, Aug 15, 2007	69.26	69.84	68.61	68.65
3834	NYSE	KMB	Tue, Aug 14, 2007	69.58	70.25	68.93	69.31
3833	NYSE	KMB	Mon, Aug 13, 2007	68.31	70.08	67.90	69.71
3832	NYSE	KMB	Fri, Aug 10, 2007	67.98	69.18	67.52	68.21
3831	NYSE	KMB	Thu, Aug 9, 2007	69.70	70.45	68.46	68.46
3830	NYSE	KMB	Wed, Aug 8, 2007	70.06	70.22	69.10	69.67
3829	NYSE	KMB	Tue, Aug 7, 2007	68.97	70.18	68.97	69.76
3828	NYSE	KMB	Mon, Aug 6, 2007	67.86	69.61	67.83	69.49
3827	NYSE	KMB	Fri, Aug 3, 2007	68.43	68.88	67.57	67.63
3826	NYSE	KMB	Thu, Aug 2, 2007	66.88	68.26	66.35	68.18
3825	NYSE	KMB	Wed, Aug 1, 2007	67.99	68.00	66.32	66.47
3824	NYSE	KMB	Tue, Jul 31, 2007	68.80	68.90	67.18	67.27
3823	NYSE	KMB	Mon, Jul 30, 2007	67.89	68.70	67.58	68.35
3822	NYSE	KMB	Fri, Jul 27, 2007	68.73	69.25	68.11	68.18
3821	NYSE	KMB	Thu, Jul 26, 2007	67.56	70.37	67.41	68.58
3820	NYSE	KMB	Wed, Jul 25, 2007	69.00	69.29	67.72	69.21
3819	NYSE	KMB	Tue, Jul 24, 2007	69.40	69.50	67.83	68.29
3818	NYSE	KMB	Mon, Jul 23, 2007	66.74	67.48	66.64	67.48
3817	NYSE	KMB	Fri, Jul 20, 2007	67.40	67.53	66.55	66.56
3816	NYSE	KMB	Thu, Jul 19, 2007	66.96	67.40	66.93	67.27
3815	NYSE	KMB	Wed, Jul 18, 2007	66.78	67.05	66.12	66.80
3814	NYSE	KMB	Tue, Jul 17, 2007	67.30	67.53	66.77	66.77
3813	NYSE	KMB	Mon, Jul 16, 2007	66.95	67.62	66.70	67.42
3812	NYSE	KMB	Fri, Jul 13, 2007	67.44	67.50	66.71	67.03
3811	NYSE	KMB	Thu, Jul 12, 2007	66.01	67.42	66.00	67.37
3810	NYSE	KMB	Wed, Jul 11, 2007	65.39	66.29	63.79	66.06
3809	NYSE	KMB	Tue, Jul 10, 2007	66.26	66.60	65.73	65.76
3808	NYSE	KMB	Mon, Jul 9, 2007	67.65	68.00	66.68	67.10
3807	NYSE	KMB	Fri, Jul 6, 2007	67.82	67.82	67.32	67.40
3806	NYSE	KMB	Thu, Jul 5, 2007	67.83	68.06	67.60	67.82
3805	NYSE	KMB	Tue, Jul 3, 2007	67.95	67.96	67.62	67.71
3804	NYSE	KMB	Mon, Jul 2, 2007	67.17	67.67	67.01	67.67
3803	NYSE	KMB	Fri, Jun 29, 2007	66.68	67.30	66.38	66.89
3802	NYSE	KMB	Thu, Jun 28, 2007	66.69	67.15	66.46	66.60
3801	NYSE	KMB	Wed, Jun 27, 2007	66.55	66.89	66.05	66.80
3800	NYSE	KMB	Tue, Jun 26, 2007	67.05	67.71	66.80	67.10
3799	NYSE	KMB	Mon, Jun 25, 2007	66.78	67.34	66.44	66.68
3798	NYSE	KMB	Fri, Jun 22, 2007	67.47	67.47	66.53	66.68
3797	NYSE	KMB	Thu, Jun 21, 2007	67.40	67.84	67.00	67.58
3796	NYSE	KMB	Wed, Jun 20, 2007	68.43	68.69	67.60	67.60
3795	NYSE	KMB	Tue, Jun 19, 2007	69.27	69.27	67.94	68.19
3794	NYSE	KMB	Mon, Jun 18, 2007	69.38	69.54	69.12	69.27
3793	NYSE	KMB	Fri, Jun 15, 2007	70.62	70.75	69.31	69.38
3792	NYSE	KMB	Thu, Jun 14, 2007	70.45	70.60	69.64	70.13
3791	NYSE	KMB	Wed, Jun 13, 2007	69.75	70.72	69.44	70.37
3790	NYSE	KMB	Tue, Jun 12, 2007	69.59	69.91	69.39	69.44
3789	NYSE	KMB	Mon, Jun 11, 2007	70.26	70.36	69.90	69.96
3788	NYSE	KMB	Fri, Jun 8, 2007	69.50	70.28	69.40	70.26
3787	NYSE	KMB	Thu, Jun 7, 2007	70.41	70.52	69.66	69.66
3786	NYSE	KMB	Wed, Jun 6, 2007	71.28	71.33	70.38	70.41
3785	NYSE	KMB	Tue, Jun 5, 2007	72.16	72.79	71.55	71.98
3784	NYSE	KMB	Mon, Jun 4, 2007	71.67	72.06	71.51	71.94
3783	NYSE	KMB	Fri, Jun 1, 2007	70.96	71.86	70.96	71.67
3782	NYSE	KMB	Thu, May 31, 2007	70.96	71.23	70.77	70.96
3781	NYSE	KMB	Wed, May 30, 2007	70.13	71.26	70.13	71.19
3780	NYSE	KMB	Tue, May 29, 2007	70.62	71.20	70.57	70.80
3779	NYSE	KMB	Fri, May 25, 2007	70.89	71.21	70.60	71.01
3778	NYSE	KMB	Thu, May 24, 2007	70.70	71.15	70.54	70.62
3777	NYSE	KMB	Wed, May 23, 2007	71.00	71.25	70.70	70.85
3776	NYSE	KMB	Tue, May 22, 2007	71.22	71.34	70.84	70.94
3775	NYSE	KMB	Mon, May 21, 2007	71.50	71.89	71.23	71.46
3774	NYSE	KMB	Fri, May 18, 2007	71.77	71.94	71.56	71.91
3773	NYSE	KMB	Thu, May 17, 2007	71.30	72.02	71.18	71.75
3772	NYSE	KMB	Wed, May 16, 2007	70.39	71.70	70.29	71.60
3771	NYSE	KMB	Tue, May 15, 2007	70.99	71.00	70.20	70.29
3770	NYSE	KMB	Mon, May 14, 2007	70.99	71.40	70.65	70.69
3769	NYSE	KMB	Fri, May 11, 2007	70.95	71.36	70.70	71.27
3768	NYSE	KMB	Thu, May 10, 2007	71.25	71.31	70.73	70.87
3767	NYSE	KMB	Wed, May 9, 2007	71.33	71.55	70.83	71.43
3766	NYSE	KMB	Tue, May 8, 2007	71.40	71.53	71.00	71.19
3765	NYSE	KMB	Mon, May 7, 2007	71.15	71.64	70.91	71.53
3764	NYSE	KMB	Fri, May 4, 2007	71.12	71.64	70.87	71.25
3763	NYSE	KMB	Thu, May 3, 2007	71.80	71.80	70.93	71.11
3762	NYSE	KMB	Wed, May 2, 2007	71.26	71.75	70.94	71.60
3761	NYSE	KMB	Tue, May 1, 2007	70.28	71.59	70.28	71.32
3760	NYSE	KMB	Mon, Apr 30, 2007	71.16	71.65	71.00	71.17
3759	NYSE	KMB	Fri, Apr 27, 2007	71.48	71.93	71.30	71.63
3758	NYSE	KMB	Thu, Apr 26, 2007	71.70	71.90	71.30	71.71
3757	NYSE	KMB	Wed, Apr 25, 2007	71.00	71.92	70.55	71.88
3756	NYSE	KMB	Tue, Apr 24, 2007	70.85	71.23	70.24	70.85
3755	NYSE	KMB	Mon, Apr 23, 2007	71.75	71.95	70.00	71.10
3754	NYSE	KMB	Fri, Apr 20, 2007	71.60	71.96	71.06	71.94
3753	NYSE	KMB	Thu, Apr 19, 2007	72.16	72.16	71.09	71.40
3752	NYSE	KMB	Wed, Apr 18, 2007	71.07	71.86	71.07	71.30
3751	NYSE	KMB	Tue, Apr 17, 2007	70.91	71.33	70.69	71.30
3750	NYSE	KMB	Mon, Apr 16, 2007	70.33	70.69	70.18	70.69
3749	NYSE	KMB	Fri, Apr 13, 2007	69.94	70.24	69.77	70.14
3748	NYSE	KMB	Thu, Apr 12, 2007	69.40	69.99	69.22	69.94
3747	NYSE	KMB	Wed, Apr 11, 2007	70.20	70.34	69.46	69.62
3746	NYSE	KMB	Tue, Apr 10, 2007	70.11	70.54	70.03	70.35
3745	NYSE	KMB	Mon, Apr 9, 2007	69.80	70.17	69.47	70.11
3744	NYSE	KMB	Thu, Apr 5, 2007	69.26	69.73	69.15	69.66
3743	NYSE	KMB	Wed, Apr 4, 2007	69.20	69.45	68.85	69.16
3742	NYSE	KMB	Tue, Apr 3, 2007	68.89	69.22	68.75	69.05
3741	NYSE	KMB	Mon, Apr 2, 2007	68.51	68.82	68.19	68.62
3740	NYSE	KMB	Fri, Mar 30, 2007	68.76	68.92	67.94	68.49
3739	NYSE	KMB	Thu, Mar 29, 2007	69.35	69.35	68.40	68.80
3738	NYSE	KMB	Wed, Mar 28, 2007	68.50	68.90	67.96	68.72
3737	NYSE	KMB	Tue, Mar 27, 2007	68.58	68.75	68.18	68.64
3736	NYSE	KMB	Mon, Mar 26, 2007	68.80	68.98	68.36	68.94
3735	NYSE	KMB	Fri, Mar 23, 2007	69.11	69.28	68.74	68.99
3734	NYSE	KMB	Thu, Mar 22, 2007	67.86	69.39	67.86	69.11
3733	NYSE	KMB	Wed, Mar 21, 2007	67.90	68.75	67.86	68.71
3732	NYSE	KMB	Tue, Mar 20, 2007	67.31	68.06	67.30	68.04
3731	NYSE	KMB	Mon, Mar 19, 2007	66.90	67.45	66.75	67.35
3730	NYSE	KMB	Fri, Mar 16, 2007	67.00	67.10	66.46	66.72
3729	NYSE	KMB	Thu, Mar 15, 2007	66.97	67.29	66.82	67.00
3728	NYSE	KMB	Wed, Mar 14, 2007	66.64	67.37	65.99	66.97
3727	NYSE	KMB	Tue, Mar 13, 2007	66.73	66.98	66.42	66.54
3726	NYSE	KMB	Mon, Mar 12, 2007	66.95	67.26	66.83	66.89
3725	NYSE	KMB	Fri, Mar 9, 2007	67.45	67.67	67.07	67.26
3724	NYSE	KMB	Thu, Mar 8, 2007	67.60	67.77	67.07	67.30
3723	NYSE	KMB	Wed, Mar 7, 2007	67.58	67.98	66.97	67.07
3722	NYSE	KMB	Tue, Mar 6, 2007	67.84	68.08	67.52	68.02
3721	NYSE	KMB	Mon, Mar 5, 2007	67.24	68.28	67.05	67.59
3720	NYSE	KMB	Fri, Mar 2, 2007	67.83	68.16	66.95	67.24
3719	NYSE	KMB	Thu, Mar 1, 2007	67.90	68.46	66.39	68.17
3718	NYSE	KMB	Wed, Feb 28, 2007	67.91	68.93	67.71	68.00
3717	NYSE	KMB	Tue, Feb 27, 2007	69.90	70.28	67.25	68.21
3716	NYSE	KMB	Mon, Feb 26, 2007	69.91	70.10	69.56	69.90
3715	NYSE	KMB	Fri, Feb 23, 2007	69.40	70.14	69.18	70.00
3714	NYSE	KMB	Thu, Feb 22, 2007	69.75	69.80	69.20	69.50
3713	NYSE	KMB	Wed, Feb 21, 2007	69.80	69.91	69.31	69.61
3712	NYSE	KMB	Tue, Feb 20, 2007	69.40	70.00	69.12	69.99
3711	NYSE	KMB	Fri, Feb 16, 2007	69.30	69.89	69.16	69.34
3710	NYSE	KMB	Thu, Feb 15, 2007	69.43	69.77	69.24	69.63
3709	NYSE	KMB	Wed, Feb 14, 2007	68.86	69.82	68.82	69.57
3708	NYSE	KMB	Tue, Feb 13, 2007	68.70	68.91	68.42	68.86
3707	NYSE	KMB	Mon, Feb 12, 2007	68.20	68.70	68.20	68.33
3706	NYSE	KMB	Fri, Feb 9, 2007	68.59	68.95	68.18	68.34
3705	NYSE	KMB	Thu, Feb 8, 2007	68.90	69.12	68.32	68.41
3704	NYSE	KMB	Wed, Feb 7, 2007	69.33	69.50	68.86	68.98
3703	NYSE	KMB	Tue, Feb 6, 2007	69.21	69.61	69.07	69.48
3702	NYSE	KMB	Mon, Feb 5, 2007	69.11	69.35	68.79	69.21
3701	NYSE	KMB	Fri, Feb 2, 2007	69.48	69.71	69.25	69.47
3700	NYSE	KMB	Thu, Feb 1, 2007	69.31	69.58	69.07	69.48
3699	NYSE	KMB	Wed, Jan 31, 2007	69.05	69.72	68.87	69.40
3698	NYSE	KMB	Tue, Jan 30, 2007	68.34	69.10	67.66	69.02
3697	NYSE	KMB	Mon, Jan 29, 2007	68.15	68.61	68.03	68.32
3696	NYSE	KMB	Fri, Jan 26, 2007	68.55	68.65	68.14	68.25
3695	NYSE	KMB	Thu, Jan 25, 2007	69.39	69.43	68.68	68.74
3694	NYSE	KMB	Wed, Jan 24, 2007	69.50	69.95	69.26	69.48
3693	NYSE	KMB	Tue, Jan 23, 2007	68.92	69.97	68.92	69.68
3692	NYSE	KMB	Mon, Jan 22, 2007	69.37	69.40	68.08	69.05
3691	NYSE	KMB	Fri, Jan 19, 2007	69.29	69.38	68.76	68.91
3690	NYSE	KMB	Thu, Jan 18, 2007	69.90	69.90	68.88	69.14
3689	NYSE	KMB	Wed, Jan 17, 2007	68.70	69.37	68.63	69.22
3688	NYSE	KMB	Tue, Jan 16, 2007	69.21	69.57	68.45	68.63
3687	NYSE	KMB	Fri, Jan 12, 2007	68.95	69.35	68.88	69.01
3686	NYSE	KMB	Thu, Jan 11, 2007	69.26	69.48	69.02	69.13
3685	NYSE	KMB	Wed, Jan 10, 2007	68.79	69.35	68.60	69.30
3684	NYSE	KMB	Tue, Jan 9, 2007	68.92	69.39	68.53	69.00
3683	NYSE	KMB	Mon, Jan 8, 2007	68.34	68.91	68.00	68.83
3682	NYSE	KMB	Fri, Jan 5, 2007	68.68	68.70	68.18	68.44
3681	NYSE	KMB	Thu, Jan 4, 2007	68.45	68.80	67.89	68.71
3680	NYSE	KMB	Wed, Jan 3, 2007	67.92	68.72	67.80	68.35
3679	NYSE	KMB	Fri, Dec 29, 2006	68.03	68.44	67.84	67.95
3678	NYSE	KMB	Thu, Dec 28, 2006	67.82	68.35	67.82	68.13
3677	NYSE	KMB	Wed, Dec 27, 2006	67.83	68.23	67.82	68.02
3676	NYSE	KMB	Tue, Dec 26, 2006	67.63	67.94	67.50	67.63
3675	NYSE	KMB	Fri, Dec 22, 2006	67.65	67.84	67.11	67.76
3674	NYSE	KMB	Thu, Dec 21, 2006	67.50	68.58	67.14	67.77
3673	NYSE	KMB	Wed, Dec 20, 2006	67.48	67.50	67.00	67.41
3672	NYSE	KMB	Tue, Dec 19, 2006	66.88	67.54	66.70	67.48
3671	NYSE	KMB	Mon, Dec 18, 2006	67.32	67.35	66.77	66.87
3670	NYSE	KMB	Fri, Dec 15, 2006	66.66	67.26	66.56	67.23
3669	NYSE	KMB	Thu, Dec 14, 2006	66.35	66.77	66.05	66.57
3668	NYSE	KMB	Wed, Dec 13, 2006	66.22	67.51	65.91	66.21
3667	NYSE	KMB	Tue, Dec 12, 2006	66.34	66.54	65.91	66.21
3666	NYSE	KMB	Mon, Dec 11, 2006	66.35	66.64	66.18	66.33
3665	NYSE	KMB	Fri, Dec 8, 2006	66.90	66.98	66.21	66.27
3664	NYSE	KMB	Thu, Dec 7, 2006	67.30	67.59	66.70	66.86
3663	NYSE	KMB	Wed, Dec 6, 2006	67.10	67.43	66.90	67.37
3662	NYSE	KMB	Tue, Dec 5, 2006	67.33	68.00	67.15	67.84
3661	NYSE	KMB	Mon, Dec 4, 2006	66.15	67.37	66.15	67.17
3660	NYSE	KMB	Fri, Dec 1, 2006	66.64	66.72	65.90	66.34
3659	NYSE	KMB	Thu, Nov 30, 2006	66.38	66.75	66.08	66.47
3658	NYSE	KMB	Wed, Nov 29, 2006	66.11	66.46	65.80	66.30
3657	NYSE	KMB	Tue, Nov 28, 2006	65.77	66.25	65.35	66.11
3656	NYSE	KMB	Mon, Nov 27, 2006	66.09	66.27	65.58	65.76
3655	NYSE	KMB	Fri, Nov 24, 2006	65.72	66.50	65.72	66.29
3654	NYSE	KMB	Wed, Nov 22, 2006	65.90	66.44	65.88	66.34
3653	NYSE	KMB	Tue, Nov 21, 2006	66.11	66.37	66.08	66.12
3652	NYSE	KMB	Mon, Nov 20, 2006	66.25	66.63	66.03	66.31
3651	NYSE	KMB	Fri, Nov 17, 2006	66.21	66.58	66.06	66.52
3650	NYSE	KMB	Thu, Nov 16, 2006	66.23	66.42	66.11	66.30
3649	NYSE	KMB	Wed, Nov 15, 2006	66.16	66.39	66.09	66.14
3648	NYSE	KMB	Tue, Nov 14, 2006	66.30	66.36	65.97	66.11
3647	NYSE	KMB	Mon, Nov 13, 2006	65.91	66.29	65.89	66.23
3646	NYSE	KMB	Fri, Nov 10, 2006	66.14	66.14	65.85	65.99
3645	NYSE	KMB	Thu, Nov 9, 2006	65.86	66.49	65.82	65.97
3644	NYSE	KMB	Wed, Nov 8, 2006	65.75	66.30	65.75	66.09
3643	NYSE	KMB	Tue, Nov 7, 2006	66.20	66.70	65.96	65.99
3642	NYSE	KMB	Mon, Nov 6, 2006	65.95	66.30	65.82	66.15
3641	NYSE	KMB	Fri, Nov 3, 2006	65.76	66.26	65.70	65.91
3640	NYSE	KMB	Thu, Nov 2, 2006	65.99	65.99	65.42	65.85
3639	NYSE	KMB	Wed, Nov 1, 2006	66.28	66.45	65.96	65.96
3638	NYSE	KMB	Tue, Oct 31, 2006	66.03	66.64	65.80	66.52
3637	NYSE	KMB	Mon, Oct 30, 2006	65.86	66.39	65.86	66.18
3636	NYSE	KMB	Fri, Oct 27, 2006	65.58	66.50	65.44	66.25
3635	NYSE	KMB	Thu, Oct 26, 2006	65.35	66.41	65.17	65.97
3634	NYSE	KMB	Wed, Oct 25, 2006	65.10	65.92	65.05	65.63
3633	NYSE	KMB	Tue, Oct 24, 2006	66.30	66.40	65.06	65.33
3632	NYSE	KMB	Mon, Oct 23, 2006	66.25	67.30	65.89	67.19
3631	NYSE	KMB	Fri, Oct 20, 2006	67.05	67.67	66.30	67.42
3630	NYSE	KMB	Thu, Oct 19, 2006	66.95	67.15	66.45	67.09
3629	NYSE	KMB	Wed, Oct 18, 2006	66.08	67.08	65.97	67.02
3628	NYSE	KMB	Tue, Oct 17, 2006	66.05	66.32	65.87	66.03
3627	NYSE	KMB	Mon, Oct 16, 2006	66.08	66.45	65.75	66.13
3626	NYSE	KMB	Fri, Oct 13, 2006	66.30	66.35	65.86	66.30
3625	NYSE	KMB	Thu, Oct 12, 2006	66.05	66.22	65.74	66.18
3624	NYSE	KMB	Wed, Oct 11, 2006	66.00	66.04	65.75	65.98
3623	NYSE	KMB	Tue, Oct 10, 2006	66.14	66.20	65.57	66.17
3622	NYSE	KMB	Mon, Oct 9, 2006	65.89	66.27	65.66	66.24
3621	NYSE	KMB	Fri, Oct 6, 2006	66.00	66.34	65.70	66.10
3620	NYSE	KMB	Thu, Oct 5, 2006	66.00	66.50	65.86	66.22
3619	NYSE	KMB	Wed, Oct 4, 2006	65.25	66.21	65.09	66.21
3618	NYSE	KMB	Tue, Oct 3, 2006	65.33	65.73	65.24	65.40
3617	NYSE	KMB	Mon, Oct 2, 2006	65.28	65.32	65.00	65.26
3616	NYSE	KMB	Fri, Sep 29, 2006	65.13	65.36	65.13	65.36
3615	NYSE	KMB	Thu, Sep 28, 2006	64.63	65.32	64.63	65.20
3614	NYSE	KMB	Wed, Sep 27, 2006	65.29	65.35	64.95	64.95
3613	NYSE	KMB	Tue, Sep 26, 2006	65.00	65.36	64.98	65.29
3612	NYSE	KMB	Mon, Sep 25, 2006	65.10	65.39	65.05	65.14
3611	NYSE	KMB	Fri, Sep 22, 2006	64.67	65.09	64.67	64.91
3610	NYSE	KMB	Thu, Sep 21, 2006	64.95	65.33	64.54	64.91
3609	NYSE	KMB	Wed, Sep 20, 2006	65.40	65.50	64.95	65.06
3608	NYSE	KMB	Tue, Sep 19, 2006	64.60	65.53	64.50	65.49
3607	NYSE	KMB	Mon, Sep 18, 2006	65.08	65.27	64.42	64.76
3606	NYSE	KMB	Fri, Sep 15, 2006	64.66	65.48	64.50	65.31
3605	NYSE	KMB	Thu, Sep 14, 2006	64.85	65.05	64.58	64.81
3604	NYSE	KMB	Wed, Sep 13, 2006	65.58	65.64	64.65	64.90
3603	NYSE	KMB	Tue, Sep 12, 2006	65.05	65.76	64.72	65.58
3602	NYSE	KMB	Mon, Sep 11, 2006	64.30	65.19	64.30	65.18
3601	NYSE	KMB	Fri, Sep 8, 2006	63.99	64.16	63.88	64.00
3600	NYSE	KMB	Thu, Sep 7, 2006	63.86	64.12	63.71	63.98
3599	NYSE	KMB	Wed, Sep 6, 2006	63.35	63.86	63.30	63.81
3598	NYSE	KMB	Tue, Sep 5, 2006	64.00	64.41	63.95	64.21
3597	NYSE	KMB	Fri, Sep 1, 2006	63.40	64.37	63.40	64.28
3596	NYSE	KMB	Thu, Aug 31, 2006	63.38	63.66	62.39	63.50
3595	NYSE	KMB	Wed, Aug 30, 2006	63.26	63.66	62.61	62.63
3594	NYSE	KMB	Tue, Aug 29, 2006	62.18	63.30	61.95	63.17
3593	NYSE	KMB	Mon, Aug 28, 2006	61.50	62.37	61.50	62.18
3592	NYSE	KMB	Fri, Aug 25, 2006	62.00	62.43	61.68	61.69
3591	NYSE	KMB	Thu, Aug 24, 2006	61.75	62.45	61.75	62.35
3590	NYSE	KMB	Wed, Aug 23, 2006	61.30	61.89	61.29	61.71
3589	NYSE	KMB	Tue, Aug 22, 2006	61.90	62.18	61.32	61.44
3588	NYSE	KMB	Mon, Aug 21, 2006	61.92	62.27	61.74	62.00
3587	NYSE	KMB	Fri, Aug 18, 2006	61.28	61.79	61.11	61.79
3586	NYSE	KMB	Thu, Aug 17, 2006	61.51	61.74	61.21	61.21
3585	NYSE	KMB	Wed, Aug 16, 2006	61.35	61.67	61.15	61.64
3584	NYSE	KMB	Tue, Aug 15, 2006	61.25	61.72	61.09	61.11
3583	NYSE	KMB	Mon, Aug 14, 2006	61.41	61.62	61.07	61.09
3582	NYSE	KMB	Fri, Aug 11, 2006	61.74	61.91	60.97	61.16
3581	NYSE	KMB	Thu, Aug 10, 2006	60.95	62.07	60.95	62.00
3580	NYSE	KMB	Wed, Aug 9, 2006	61.47	61.82	60.95	61.04
3579	NYSE	KMB	Tue, Aug 8, 2006	61.47	61.69	61.26	61.32
3578	NYSE	KMB	Mon, Aug 7, 2006	60.99	61.25	60.70	61.22
3577	NYSE	KMB	Fri, Aug 4, 2006	61.01	61.25	60.63	60.99
3576	NYSE	KMB	Thu, Aug 3, 2006	60.47	61.19	60.35	60.98
3575	NYSE	KMB	Wed, Aug 2, 2006	60.92	61.21	60.38	60.48
3574	NYSE	KMB	Tue, Aug 1, 2006	60.64	61.05	60.58	60.92
3573	NYSE	KMB	Mon, Jul 31, 2006	60.74	61.15	60.68	61.05
3572	NYSE	KMB	Fri, Jul 28, 2006	60.55	61.44	60.45	60.94
3571	NYSE	KMB	Thu, Jul 27, 2006	61.10	61.20	59.85	60.19
3570	NYSE	KMB	Wed, Jul 26, 2006	61.00	61.97	60.85	61.00
3569	NYSE	KMB	Tue, Jul 25, 2006	59.84	60.30	59.47	60.10
3568	NYSE	KMB	Mon, Jul 24, 2006	59.23	60.02	59.14	59.93
3567	NYSE	KMB	Fri, Jul 21, 2006	60.17	60.18	59.03	59.07
3566	NYSE	KMB	Thu, Jul 20, 2006	60.51	60.96	60.16	60.16
3565	NYSE	KMB	Wed, Jul 19, 2006	59.57	60.63	59.25	60.40
3564	NYSE	KMB	Tue, Jul 18, 2006	59.37	59.51	58.93	59.19
3563	NYSE	KMB	Mon, Jul 17, 2006	59.40	59.90	59.25	59.37
3562	NYSE	KMB	Fri, Jul 14, 2006	59.80	59.85	58.63	59.43
3561	NYSE	KMB	Thu, Jul 13, 2006	60.58	60.58	59.89	59.99
3560	NYSE	KMB	Wed, Jul 12, 2006	61.07	61.07	60.50	60.54
3559	NYSE	KMB	Tue, Jul 11, 2006	61.18	61.34	60.47	60.87
3558	NYSE	KMB	Mon, Jul 10, 2006	60.62	61.49	60.45	61.34
3557	NYSE	KMB	Fri, Jul 7, 2006	61.31	61.33	60.38	60.61
3556	NYSE	KMB	Thu, Jul 6, 2006	61.59	61.66	61.02	61.20
3555	NYSE	KMB	Wed, Jul 5, 2006	61.78	61.81	61.06	61.24
3554	NYSE	KMB	Mon, Jul 3, 2006	61.70	61.91	61.43	61.78
3553	NYSE	KMB	Fri, Jun 30, 2006	61.93	61.94	61.48	61.70
3552	NYSE	KMB	Thu, Jun 29, 2006	61.20	61.87	61.05	61.87
3551	NYSE	KMB	Wed, Jun 28, 2006	61.24	61.35	60.59	61.01
3550	NYSE	KMB	Tue, Jun 27, 2006	61.00	61.21	60.83	60.99
3549	NYSE	KMB	Mon, Jun 26, 2006	60.92	61.18	60.70	61.12
3548	NYSE	KMB	Fri, Jun 23, 2006	60.73	61.25	60.56	61.00
3547	NYSE	KMB	Thu, Jun 22, 2006	60.79	61.00	60.38	60.92
3546	NYSE	KMB	Wed, Jun 21, 2006	60.01	61.07	60.01	61.00
3545	NYSE	KMB	Tue, Jun 20, 2006	59.99	60.16	59.76	60.05
3544	NYSE	KMB	Mon, Jun 19, 2006	60.10	60.51	59.78	59.94
3543	NYSE	KMB	Fri, Jun 16, 2006	60.70	61.22	60.70	60.84
3542	NYSE	KMB	Thu, Jun 15, 2006	61.23	61.23	60.27	60.98
3541	NYSE	KMB	Wed, Jun 14, 2006	60.21	60.78	60.09	60.78
3540	NYSE	KMB	Tue, Jun 13, 2006	60.08	61.37	60.07	60.53
3539	NYSE	KMB	Mon, Jun 12, 2006	60.90	61.05	59.91	59.98
3538	NYSE	KMB	Fri, Jun 9, 2006	59.98	61.06	59.91	61.06
3537	NYSE	KMB	Thu, Jun 8, 2006	59.46	60.47	59.36	60.25
3536	NYSE	KMB	Wed, Jun 7, 2006	59.81	60.39	59.51	59.60
3535	NYSE	KMB	Tue, Jun 6, 2006	60.15	60.74	59.85	60.20
3534	NYSE	KMB	Mon, Jun 5, 2006	60.80	60.82	59.97	59.97
3533	NYSE	KMB	Fri, Jun 2, 2006	60.97	61.13	60.51	60.80
3532	NYSE	KMB	Thu, Jun 1, 2006	60.80	61.25	60.61	61.08
3531	NYSE	KMB	Wed, May 31, 2006	60.68	60.97	60.30	60.67
3530	NYSE	KMB	Tue, May 30, 2006	61.29	61.32	60.45	60.45
3529	NYSE	KMB	Fri, May 26, 2006	60.12	60.23	59.84	60.12
3528	NYSE	KMB	Thu, May 25, 2006	59.85	60.06	59.59	60.03
3527	NYSE	KMB	Wed, May 24, 2006	59.62	59.82	59.25	59.63
3526	NYSE	KMB	Tue, May 23, 2006	59.92	60.06	59.60	59.66
3525	NYSE	KMB	Mon, May 22, 2006	59.80	60.45	59.60	59.97
3524	NYSE	KMB	Fri, May 19, 2006	60.08	60.09	59.60	59.80
3523	NYSE	KMB	Thu, May 18, 2006	59.90	60.72	59.90	60.07
3522	NYSE	KMB	Wed, May 17, 2006	60.77	61.55	60.53	60.69
3521	NYSE	KMB	Tue, May 16, 2006	61.80	62.15	61.44	61.51
3520	NYSE	KMB	Mon, May 15, 2006	61.73	62.04	61.34	62.04
3519	NYSE	KMB	Fri, May 12, 2006	60.87	61.59	60.80	61.41
3518	NYSE	KMB	Thu, May 11, 2006	61.03	61.20	60.57	61.05
3517	NYSE	KMB	Wed, May 10, 2006	60.94	61.57	60.81	61.31
3516	NYSE	KMB	Tue, May 9, 2006	60.16	60.83	60.07	60.82
3515	NYSE	KMB	Mon, May 8, 2006	59.80	60.29	59.75	60.18
3514	NYSE	KMB	Fri, May 5, 2006	59.49	59.64	59.05	59.64
3513	NYSE	KMB	Thu, May 4, 2006	58.82	59.48	58.82	59.17
3512	NYSE	KMB	Wed, May 3, 2006	58.51	59.04	58.08	58.71
3511	NYSE	KMB	Tue, May 2, 2006	58.82	59.31	58.71	59.01
3510	NYSE	KMB	Mon, May 1, 2006	58.40	59.34	58.40	58.62
3509	NYSE	KMB	Fri, Apr 28, 2006	58.98	59.17	58.53	58.53
3508	NYSE	KMB	Thu, Apr 27, 2006	58.73	59.30	58.72	58.94
3507	NYSE	KMB	Wed, Apr 26, 2006	58.50	59.11	58.46	58.73
3506	NYSE	KMB	Tue, Apr 25, 2006	58.46	59.15	58.18	58.30
3505	NYSE	KMB	Mon, Apr 24, 2006	57.41	59.37	57.40	58.52
3504	NYSE	KMB	Fri, Apr 21, 2006	57.45	57.64	57.03	57.19
3503	NYSE	KMB	Thu, Apr 20, 2006	57.12	57.67	57.11	57.25
3502	NYSE	KMB	Wed, Apr 19, 2006	57.56	57.80	57.19	57.21
3501	NYSE	KMB	Tue, Apr 18, 2006	57.10	57.70	57.04	57.67
3500	NYSE	KMB	Mon, Apr 17, 2006	57.19	57.33	57.09	57.09
3499	NYSE	KMB	Thu, Apr 13, 2006	57.12	57.27	56.96	57.25
3498	NYSE	KMB	Wed, Apr 12, 2006	57.10	57.58	57.10	57.29
3497	NYSE	KMB	Tue, Apr 11, 2006	57.72	57.78	57.03	57.15
3496	NYSE	KMB	Mon, Apr 10, 2006	57.50	57.57	57.12	57.55
3495	NYSE	KMB	Fri, Apr 7, 2006	57.58	58.06	57.28	57.33
3494	NYSE	KMB	Thu, Apr 6, 2006	58.14	58.23	57.52	57.62
3493	NYSE	KMB	Wed, Apr 5, 2006	58.75	58.85	57.62	58.13
3492	NYSE	KMB	Tue, Apr 4, 2006	58.45	58.66	57.84	58.59
3491	NYSE	KMB	Mon, Apr 3, 2006	57.85	58.42	57.83	58.29
3490	NYSE	KMB	Fri, Mar 31, 2006	58.07	58.29	57.78	57.80
3489	NYSE	KMB	Thu, Mar 30, 2006	58.33	58.64	57.77	58.18
3488	NYSE	KMB	Wed, Mar 29, 2006	58.50	58.92	58.17	58.53
3487	NYSE	KMB	Tue, Mar 28, 2006	59.36	59.37	58.54	58.58
3486	NYSE	KMB	Mon, Mar 27, 2006	59.55	60.13	59.36	59.36
3485	NYSE	KMB	Fri, Mar 24, 2006	59.14	59.47	58.69	59.04
3484	NYSE	KMB	Thu, Mar 23, 2006	59.45	59.66	59.04	59.30
3483	NYSE	KMB	Wed, Mar 22, 2006	59.15	59.78	59.07	59.64
3482	NYSE	KMB	Tue, Mar 21, 2006	59.57	59.74	59.03	59.15
3481	NYSE	KMB	Mon, Mar 20, 2006	59.20	59.46	58.70	59.43
3480	NYSE	KMB	Fri, Mar 17, 2006	59.89	59.89	58.75	58.99
3479	NYSE	KMB	Thu, Mar 16, 2006	59.15	59.70	58.98	59.60
3478	NYSE	KMB	Wed, Mar 15, 2006	59.15	59.30	58.72	59.08
3477	NYSE	KMB	Tue, Mar 14, 2006	59.16	59.34	58.59	58.98
3476	NYSE	KMB	Mon, Mar 13, 2006	58.80	59.48	58.69	59.16
3475	NYSE	KMB	Fri, Mar 10, 2006	58.20	58.79	58.08	58.60
3474	NYSE	KMB	Thu, Mar 9, 2006	58.90	59.01	58.07	58.19
3473	NYSE	KMB	Wed, Mar 8, 2006	58.41	59.08	58.33	58.90
3472	NYSE	KMB	Tue, Mar 7, 2006	59.02	59.48	58.40	58.84
3471	NYSE	KMB	Mon, Mar 6, 2006	59.41	59.59	58.72	59.01
3470	NYSE	KMB	Fri, Mar 3, 2006	59.50	59.78	59.25	59.36
3469	NYSE	KMB	Thu, Mar 2, 2006	59.19	59.69	59.15	59.60
3468	NYSE	KMB	Wed, Mar 1, 2006	59.18	59.61	59.14	59.60
3467	NYSE	KMB	Tue, Feb 28, 2006	59.24	59.79	58.90	59.18
3466	NYSE	KMB	Mon, Feb 27, 2006	59.36	59.95	59.36	59.82
3465	NYSE	KMB	Fri, Feb 24, 2006	60.23	60.23	59.28	59.69
3464	NYSE	KMB	Thu, Feb 23, 2006	59.20	60.00	59.20	59.45
3463	NYSE	KMB	Wed, Feb 22, 2006	58.98	59.34	58.89	59.29
3462	NYSE	KMB	Tue, Feb 21, 2006	58.51	58.77	58.15	58.53
3461	NYSE	KMB	Fri, Feb 17, 2006	58.86	58.86	58.00	58.56
3460	NYSE	KMB	Thu, Feb 16, 2006	57.50	58.04	57.43	57.97
3459	NYSE	KMB	Wed, Feb 15, 2006	57.40	57.69	56.95	57.46
3458	NYSE	KMB	Tue, Feb 14, 2006	57.55	58.05	57.22	57.48
3457	NYSE	KMB	Mon, Feb 13, 2006	57.10	57.60	56.98	57.39
3456	NYSE	KMB	Fri, Feb 10, 2006	57.50	57.79	56.86	57.07
3455	NYSE	KMB	Thu, Feb 9, 2006	57.22	58.05	57.22	57.52
3454	NYSE	KMB	Wed, Feb 8, 2006	56.60	57.31	56.59	57.22
3453	NYSE	KMB	Tue, Feb 7, 2006	57.08	57.38	56.65	56.66
3452	NYSE	KMB	Mon, Feb 6, 2006	57.15	57.47	56.90	57.35
3451	NYSE	KMB	Fri, Feb 3, 2006	57.47	58.05	57.25	57.30
3450	NYSE	KMB	Thu, Feb 2, 2006	57.76	58.22	57.62	58.00
3449	NYSE	KMB	Wed, Feb 1, 2006	57.12	58.20	57.11	57.88
3448	NYSE	KMB	Tue, Jan 31, 2006	57.85	58.00	57.07	57.12
3447	NYSE	KMB	Mon, Jan 30, 2006	58.55	58.64	57.86	58.04
3446	NYSE	KMB	Fri, Jan 27, 2006	58.25	59.10	58.16	58.80
3445	NYSE	KMB	Thu, Jan 26, 2006	58.14	58.90	57.97	58.57
3444	NYSE	KMB	Wed, Jan 25, 2006	58.75	58.93	57.91	58.13
3443	NYSE	KMB	Tue, Jan 24, 2006	58.61	58.99	57.75	58.55
3442	NYSE	KMB	Mon, Jan 23, 2006	59.78	60.35	59.44	59.71
3441	NYSE	KMB	Fri, Jan 20, 2006	59.55	60.48	59.55	59.84
3440	NYSE	KMB	Thu, Jan 19, 2006	60.52	60.82	60.18	60.31
3439	NYSE	KMB	Wed, Jan 18, 2006	61.14	61.45	60.00	60.55
3438	NYSE	KMB	Tue, Jan 17, 2006	60.85	61.43	60.65	61.14
3437	NYSE	KMB	Fri, Jan 13, 2006	61.45	61.65	61.28	61.41
3436	NYSE	KMB	Thu, Jan 12, 2006	61.19	61.49	60.80	61.16
3435	NYSE	KMB	Wed, Jan 11, 2006	61.00	61.75	60.91	61.18
3434	NYSE	KMB	Tue, Jan 10, 2006	60.25	60.53	60.23	60.37
3433	NYSE	KMB	Mon, Jan 9, 2006	60.41	60.97	60.38	60.95
3432	NYSE	KMB	Fri, Jan 6, 2006	60.00	60.42	59.75	60.22
3431	NYSE	KMB	Thu, Jan 5, 2006	59.90	60.11	59.57	59.87
3430	NYSE	KMB	Wed, Jan 4, 2006	59.42	59.94	59.25	59.65
3429	NYSE	KMB	Tue, Jan 3, 2006	59.68	59.68	58.77	59.42
3428	NYSE	KMB	Fri, Dec 30, 2005	59.75	59.98	59.59	59.65
3427	NYSE	KMB	Thu, Dec 29, 2005	60.55	60.80	59.93	59.99
3426	NYSE	KMB	Wed, Dec 28, 2005	59.61	60.75	59.61	60.60
3425	NYSE	KMB	Tue, Dec 27, 2005	59.86	60.13	59.67	59.75
3424	NYSE	KMB	Fri, Dec 23, 2005	59.85	59.98	59.66	59.83
3423	NYSE	KMB	Thu, Dec 22, 2005	59.58	60.09	59.58	59.64
3422	NYSE	KMB	Wed, Dec 21, 2005	59.85	60.10	59.38	59.55
3421	NYSE	KMB	Tue, Dec 20, 2005	60.00	60.02	59.44	59.67
3420	NYSE	KMB	Mon, Dec 19, 2005	58.80	59.25	58.64	58.85
3419	NYSE	KMB	Fri, Dec 16, 2005	58.91	59.56	58.75	59.12
3418	NYSE	KMB	Thu, Dec 15, 2005	59.05	59.16	58.44	58.69
3417	NYSE	KMB	Wed, Dec 14, 2005	59.25	59.65	58.89	59.06
3416	NYSE	KMB	Tue, Dec 13, 2005	58.48	59.40	58.33	59.33
3415	NYSE	KMB	Mon, Dec 12, 2005	58.45	58.89	58.06	58.52
3414	NYSE	KMB	Fri, Dec 9, 2005	58.28	58.52	58.00	58.24
3413	NYSE	KMB	Thu, Dec 8, 2005	58.16	58.61	58.01	58.08
3412	NYSE	KMB	Wed, Dec 7, 2005	59.11	59.11	58.24	58.27
3411	NYSE	KMB	Tue, Dec 6, 2005	59.60	60.13	59.52	59.64
3410	NYSE	KMB	Mon, Dec 5, 2005	59.56	59.67	59.21	59.40
3409	NYSE	KMB	Fri, Dec 2, 2005	59.54	59.83	59.35	59.56
3408	NYSE	KMB	Thu, Dec 1, 2005	59.28	59.99	59.00	59.77
3407	NYSE	KMB	Wed, Nov 30, 2005	59.54	59.86	58.92	58.98
3406	NYSE	KMB	Tue, Nov 29, 2005	59.15	59.79	58.81	59.41
3405	NYSE	KMB	Mon, Nov 28, 2005	59.45	59.54	58.61	58.69
3404	NYSE	KMB	Fri, Nov 25, 2005	58.77	59.23	58.74	59.09
3403	NYSE	KMB	Wed, Nov 23, 2005	58.50	58.92	58.10	58.58
3402	NYSE	KMB	Tue, Nov 22, 2005	59.46	59.47	58.36	58.57
3401	NYSE	KMB	Mon, Nov 21, 2005	59.97	60.34	59.54	59.90
3400	NYSE	KMB	Fri, Nov 18, 2005	60.42	60.43	59.33	59.84
3399	NYSE	KMB	Thu, Nov 17, 2005	59.33	59.86	59.22	59.77
3398	NYSE	KMB	Wed, Nov 16, 2005	59.36	59.60	59.10	59.35
3397	NYSE	KMB	Tue, Nov 15, 2005	59.87	59.98	59.34	59.42
3396	NYSE	KMB	Mon, Nov 14, 2005	60.00	60.27	59.65	59.87
3395	NYSE	KMB	Fri, Nov 11, 2005	58.78	59.32	58.69	59.05
3394	NYSE	KMB	Thu, Nov 10, 2005	58.00	59.22	57.85	59.03
3393	NYSE	KMB	Wed, Nov 9, 2005	58.02	58.74	57.70	58.17
3392	NYSE	KMB	Tue, Nov 8, 2005	57.52	57.85	57.34	57.34
3391	NYSE	KMB	Mon, Nov 7, 2005	56.66	57.73	56.66	57.52
3390	NYSE	KMB	Fri, Nov 4, 2005	57.00	57.31	56.59	56.59
3389	NYSE	KMB	Thu, Nov 3, 2005	56.25	57.05	56.25	56.85
3388	NYSE	KMB	Wed, Nov 2, 2005	55.65	56.39	55.65	56.23
3387	NYSE	KMB	Tue, Nov 1, 2005	56.59	56.98	55.60	55.97
3386	NYSE	KMB	Mon, Oct 31, 2005	57.50	57.50	56.60	56.84
3385	NYSE	KMB	Fri, Oct 28, 2005	56.65	57.35	56.44	57.33
3384	NYSE	KMB	Thu, Oct 27, 2005	56.34	56.92	56.20	56.44
3383	NYSE	KMB	Wed, Oct 26, 2005	56.80	56.99	56.31	56.50
3382	NYSE	KMB	Tue, Oct 25, 2005	57.65	58.35	56.58	56.92
3381	NYSE	KMB	Mon, Oct 24, 2005	58.00	59.01	57.81	58.13
3380	NYSE	KMB	Fri, Oct 21, 2005	57.30	57.36	56.53	56.82
3379	NYSE	KMB	Thu, Oct 20, 2005	57.44	57.63	56.88	57.05
3378	NYSE	KMB	Wed, Oct 19, 2005	57.04	57.58	56.85	57.54
3377	NYSE	KMB	Tue, Oct 18, 2005	56.92	57.15	56.75	57.02
3376	NYSE	KMB	Mon, Oct 17, 2005	57.14	57.20	56.78	56.87
3375	NYSE	KMB	Fri, Oct 14, 2005	57.15	57.49	56.47	57.24
3374	NYSE	KMB	Thu, Oct 13, 2005	56.80	57.30	56.35	56.91
3373	NYSE	KMB	Wed, Oct 12, 2005	57.65	57.92	57.30	57.39
3372	NYSE	KMB	Tue, Oct 11, 2005	57.85	58.22	57.51	57.78
3371	NYSE	KMB	Mon, Oct 10, 2005	58.47	58.60	57.76	58.01
3370	NYSE	KMB	Fri, Oct 7, 2005	58.20	58.47	57.90	58.29
3369	NYSE	KMB	Thu, Oct 6, 2005	57.70	58.19	57.50	57.95
3368	NYSE	KMB	Wed, Oct 5, 2005	59.38	59.59	58.18	58.26
3367	NYSE	KMB	Tue, Oct 4, 2005	58.77	59.90	58.30	59.38
3366	NYSE	KMB	Mon, Oct 3, 2005	59.51	59.72	58.94	59.15
3365	NYSE	KMB	Fri, Sep 30, 2005	59.00	59.57	58.62	59.53
3364	NYSE	KMB	Thu, Sep 29, 2005	60.18	60.19	59.29	59.84
3363	NYSE	KMB	Wed, Sep 28, 2005	60.40	60.66	60.10	60.45
3362	NYSE	KMB	Tue, Sep 27, 2005	60.31	60.84	60.13	60.49
3361	NYSE	KMB	Mon, Sep 26, 2005	61.00	61.26	60.25	60.48
3360	NYSE	KMB	Fri, Sep 23, 2005	60.85	61.05	60.06	60.75
3359	NYSE	KMB	Thu, Sep 22, 2005	60.64	61.60	60.64	61.15
3358	NYSE	KMB	Wed, Sep 21, 2005	60.98	61.37	60.52	61.05
3357	NYSE	KMB	Tue, Sep 20, 2005	61.15	61.71	60.85	61.01
3356	NYSE	KMB	Mon, Sep 19, 2005	62.34	62.36	60.93	61.04
3355	NYSE	KMB	Fri, Sep 16, 2005	61.85	62.65	61.75	62.58
3354	NYSE	KMB	Thu, Sep 15, 2005	61.00	61.61	60.91	61.58
3353	NYSE	KMB	Wed, Sep 14, 2005	61.36	61.55	60.79	60.83
3352	NYSE	KMB	Tue, Sep 13, 2005	61.60	61.86	61.10	61.36
3351	NYSE	KMB	Mon, Sep 12, 2005	61.70	62.00	61.51	61.92
3350	NYSE	KMB	Fri, Sep 9, 2005	61.20	61.73	61.00	61.68
3349	NYSE	KMB	Thu, Sep 8, 2005	62.20	62.21	61.19	61.20
3348	NYSE	KMB	Wed, Sep 7, 2005	62.65	62.65	61.97	62.08
3347	NYSE	KMB	Tue, Sep 6, 2005	62.26	62.91	62.21	62.86
3346	NYSE	KMB	Fri, Sep 2, 2005	62.40	62.56	61.70	61.97
3345	NYSE	KMB	Thu, Sep 1, 2005	62.20	62.37	61.97	62.20
3344	NYSE	KMB	Wed, Aug 31, 2005	61.93	62.32	61.45	62.32
3343	NYSE	KMB	Tue, Aug 30, 2005	61.83	62.01	61.30	61.92
3342	NYSE	KMB	Mon, Aug 29, 2005	61.51	62.24	61.28	62.08
3341	NYSE	KMB	Fri, Aug 26, 2005	61.85	62.11	61.45	61.93
3340	NYSE	KMB	Thu, Aug 25, 2005	61.25	61.93	61.25	61.93
3339	NYSE	KMB	Wed, Aug 24, 2005	61.90	61.91	61.14	61.28
3338	NYSE	KMB	Tue, Aug 23, 2005	62.27	62.45	62.00	62.00
3337	NYSE	KMB	Mon, Aug 22, 2005	62.45	62.75	61.78	62.31
3336	NYSE	KMB	Fri, Aug 19, 2005	63.38	63.44	63.18	63.18
3335	NYSE	KMB	Thu, Aug 18, 2005	62.78	63.53	62.74	63.38
3334	NYSE	KMB	Wed, Aug 17, 2005	63.20	63.26	62.76	62.78
3333	NYSE	KMB	Tue, Aug 16, 2005	63.80	63.86	63.19	63.20
3332	NYSE	KMB	Mon, Aug 15, 2005	63.06	63.83	62.78	63.81
3331	NYSE	KMB	Fri, Aug 12, 2005	63.00	63.41	62.76	63.11
3330	NYSE	KMB	Thu, Aug 11, 2005	62.75	63.04	62.40	63.00
3329	NYSE	KMB	Wed, Aug 10, 2005	62.34	62.74	61.76	62.15
3328	NYSE	KMB	Tue, Aug 9, 2005	62.15	62.49	61.96	62.34
3327	NYSE	KMB	Mon, Aug 8, 2005	62.28	62.50	62.10	62.10
3326	NYSE	KMB	Fri, Aug 5, 2005	62.50	62.53	62.18	62.27
3325	NYSE	KMB	Thu, Aug 4, 2005	63.08	63.25	62.50	62.58
3324	NYSE	KMB	Wed, Aug 3, 2005	63.40	63.62	62.95	63.13
3323	NYSE	KMB	Tue, Aug 2, 2005	63.69	63.97	63.45	63.60
3322	NYSE	KMB	Mon, Aug 1, 2005	63.77	64.23	63.53	63.60
3321	NYSE	KMB	Fri, Jul 29, 2005	63.56	64.22	63.53	63.76
3320	NYSE	KMB	Thu, Jul 28, 2005	63.62	64.24	63.47	63.97
3319	NYSE	KMB	Wed, Jul 27, 2005	63.45	63.49	63.05	63.42
3318	NYSE	KMB	Tue, Jul 26, 2005	63.43	63.57	62.62	63.04
3317	NYSE	KMB	Mon, Jul 25, 2005	64.38	64.44	63.13	63.63
3316	NYSE	KMB	Fri, Jul 22, 2005	63.30	64.99	63.08	64.38
3315	NYSE	KMB	Thu, Jul 21, 2005	63.93	63.93	62.50	62.85
3314	NYSE	KMB	Wed, Jul 20, 2005	62.29	63.65	62.17	63.11
3313	NYSE	KMB	Tue, Jul 19, 2005	62.67	62.90	62.26	62.47
3312	NYSE	KMB	Mon, Jul 18, 2005	62.13	62.55	62.10	62.45
3311	NYSE	KMB	Fri, Jul 15, 2005	62.70	63.03	62.14	62.18
3310	NYSE	KMB	Thu, Jul 14, 2005	62.45	62.90	62.30	62.69
3309	NYSE	KMB	Wed, Jul 13, 2005	61.95	62.28	61.93	62.06
3308	NYSE	KMB	Tue, Jul 12, 2005	62.00	62.33	61.85	61.87
3307	NYSE	KMB	Mon, Jul 11, 2005	61.65	61.96	61.41	61.92
3306	NYSE	KMB	Fri, Jul 8, 2005	61.20	61.49	61.00	61.29
3305	NYSE	KMB	Thu, Jul 7, 2005	61.12	61.45	60.93	61.20
3304	NYSE	KMB	Wed, Jul 6, 2005	63.27	63.40	61.60	61.64
3303	NYSE	KMB	Tue, Jul 5, 2005	63.14	63.43	62.64	63.13
3302	NYSE	KMB	Fri, Jul 1, 2005	62.90	63.32	62.84	63.13
3301	NYSE	KMB	Thu, Jun 30, 2005	63.39	63.51	62.56	62.59
3300	NYSE	KMB	Wed, Jun 29, 2005	63.30	63.60	63.00	63.39
3299	NYSE	KMB	Tue, Jun 28, 2005	62.80	63.50	62.72	63.23
3298	NYSE	KMB	Mon, Jun 27, 2005	62.71	62.93	62.48	62.61
3297	NYSE	KMB	Fri, Jun 24, 2005	63.18	63.35	62.73	62.81
3296	NYSE	KMB	Thu, Jun 23, 2005	64.40	64.45	63.50	63.50
3295	NYSE	KMB	Wed, Jun 22, 2005	64.69	64.92	64.23	64.29
3294	NYSE	KMB	Tue, Jun 21, 2005	64.95	65.00	64.25	64.44
3293	NYSE	KMB	Mon, Jun 20, 2005	65.23	65.45	64.90	64.90
3292	NYSE	KMB	Fri, Jun 17, 2005	65.70	65.73	65.19	65.26
3291	NYSE	KMB	Thu, Jun 16, 2005	65.12	65.17	64.78	64.98
3290	NYSE	KMB	Wed, Jun 15, 2005	64.99	65.30	64.70	65.12
3289	NYSE	KMB	Tue, Jun 14, 2005	64.62	65.08	64.53	64.97
3288	NYSE	KMB	Mon, Jun 13, 2005	64.75	65.19	64.50	64.72
3287	NYSE	KMB	Fri, Jun 10, 2005	64.98	65.14	64.65	64.78
3286	NYSE	KMB	Thu, Jun 9, 2005	64.93	65.13	64.40	64.77
3285	NYSE	KMB	Wed, Jun 8, 2005	65.08	65.10	64.65	64.90
3284	NYSE	KMB	Tue, Jun 7, 2005	65.10	65.95	65.10	65.32
3283	NYSE	KMB	Mon, Jun 6, 2005	64.49	65.07	64.42	64.96
3282	NYSE	KMB	Fri, Jun 3, 2005	64.32	64.66	64.17	64.42
3281	NYSE	KMB	Thu, Jun 2, 2005	65.28	65.28	64.21	64.32
3280	NYSE	KMB	Wed, Jun 1, 2005	64.31	65.42	64.08	65.18
3279	NYSE	KMB	Tue, May 31, 2005	64.70	64.74	64.33	64.33
3278	NYSE	KMB	Fri, May 27, 2005	65.40	65.40	64.54	64.75
3277	NYSE	KMB	Thu, May 26, 2005	65.25	65.53	64.82	65.29
3276	NYSE	KMB	Wed, May 25, 2005	64.80	65.19	64.53	65.00
3275	NYSE	KMB	Tue, May 24, 2005	65.16	65.49	64.72	65.19
3274	NYSE	KMB	Mon, May 23, 2005	65.21	65.37	64.77	65.08
3273	NYSE	KMB	Fri, May 20, 2005	65.48	65.49	64.90	65.20
3272	NYSE	KMB	Thu, May 19, 2005	64.94	65.49	64.83	65.27
3271	NYSE	KMB	Wed, May 18, 2005	64.40	64.89	64.23	64.44
3270	NYSE	KMB	Tue, May 17, 2005	63.27	64.16	63.23	64.09
3269	NYSE	KMB	Mon, May 16, 2005	62.10	63.42	62.05	63.42
3268	NYSE	KMB	Fri, May 13, 2005	62.56	62.56	61.58	61.98
3267	NYSE	KMB	Thu, May 12, 2005	62.50	62.97	62.25	62.36
3266	NYSE	KMB	Wed, May 11, 2005	61.80	62.60	61.74	62.40
3265	NYSE	KMB	Tue, May 10, 2005	62.00	62.12	61.55	61.72
3264	NYSE	KMB	Mon, May 9, 2005	61.60	62.29	61.36	62.29
3263	NYSE	KMB	Fri, May 6, 2005	62.35	62.35	61.39	61.53
3262	NYSE	KMB	Thu, May 5, 2005	62.25	62.44	61.79	62.15
3261	NYSE	KMB	Wed, May 4, 2005	62.47	62.71	62.23	62.39
3260	NYSE	KMB	Tue, May 3, 2005	62.50	62.72	62.07	62.42
3259	NYSE	KMB	Mon, May 2, 2005	62.46	62.61	62.00	62.51
3258	NYSE	KMB	Fri, Apr 29, 2005	61.62	62.75	61.62	62.45
3257	NYSE	KMB	Thu, Apr 28, 2005	62.10	62.38	61.59	61.59
3256	NYSE	KMB	Wed, Apr 27, 2005	61.75	62.61	61.26	62.20
3255	NYSE	KMB	Tue, Apr 26, 2005	62.91	62.99	62.04	62.07
3254	NYSE	KMB	Mon, Apr 25, 2005	63.00	63.80	62.03	63.24
3253	NYSE	KMB	Fri, Apr 22, 2005	63.50	64.01	63.02	63.53
3252	NYSE	KMB	Thu, Apr 21, 2005	64.10	64.15	63.44	63.99
3251	NYSE	KMB	Wed, Apr 20, 2005	64.00	64.17	62.85	63.00
3250	NYSE	KMB	Tue, Apr 19, 2005	64.75	64.76	64.01	64.24
3249	NYSE	KMB	Mon, Apr 18, 2005	64.60	64.95	64.22	64.48
3248	NYSE	KMB	Fri, Apr 15, 2005	64.95	66.74	64.39	64.53
3247	NYSE	KMB	Thu, Apr 14, 2005	65.55	65.85	65.29	65.37
3246	NYSE	KMB	Wed, Apr 13, 2005	66.64	66.99	65.57	65.80
3245	NYSE	KMB	Tue, Apr 12, 2005	66.30	66.90	65.76	66.64
3244	NYSE	KMB	Mon, Apr 11, 2005	65.55	66.71	65.55	66.49
3243	NYSE	KMB	Fri, Apr 8, 2005	66.40	66.66	65.72	65.77
3242	NYSE	KMB	Thu, Apr 7, 2005	65.85	66.74	65.51	66.40
3241	NYSE	KMB	Wed, Apr 6, 2005	65.88	66.14	65.68	65.76
3240	NYSE	KMB	Tue, Apr 5, 2005	65.48	65.94	65.32	65.78
3239	NYSE	KMB	Mon, Apr 4, 2005	65.46	65.52	65.00	65.33
3238	NYSE	KMB	Fri, Apr 1, 2005	65.80	65.98	65.29	65.46
3237	NYSE	KMB	Thu, Mar 31, 2005	65.80	65.84	65.54	65.73
3236	NYSE	KMB	Wed, Mar 30, 2005	65.64	66.08	65.48	65.80
3235	NYSE	KMB	Tue, Mar 29, 2005	65.00	65.89	64.60	65.45
3234	NYSE	KMB	Mon, Mar 28, 2005	64.99	65.55	64.80	65.10
3233	NYSE	KMB	Thu, Mar 24, 2005	65.55	65.55	64.81	64.81
3232	NYSE	KMB	Wed, Mar 23, 2005	64.67	65.92	64.67	65.34
3231	NYSE	KMB	Tue, Mar 22, 2005	64.89	65.75	64.57	64.65
3230	NYSE	KMB	Mon, Mar 21, 2005	65.40	65.45	64.60	64.94
3229	NYSE	KMB	Fri, Mar 18, 2005	64.65	65.25	64.60	64.90
3228	NYSE	KMB	Thu, Mar 17, 2005	64.75	65.14	64.41	64.90
3227	NYSE	KMB	Wed, Mar 16, 2005	65.20	65.53	64.74	64.99
3226	NYSE	KMB	Tue, Mar 15, 2005	66.15	66.50	65.55	65.55
3225	NYSE	KMB	Mon, Mar 14, 2005	65.55	66.08	65.41	66.00
3224	NYSE	KMB	Fri, Mar 11, 2005	65.63	66.02	65.23	65.59
3223	NYSE	KMB	Thu, Mar 10, 2005	65.32	66.10	65.30	65.98
3222	NYSE	KMB	Wed, Mar 9, 2005	65.50	65.81	65.08	65.22
3221	NYSE	KMB	Tue, Mar 8, 2005	65.60	66.05	65.51	65.75
3220	NYSE	KMB	Mon, Mar 7, 2005	66.10	66.15	65.45	65.52
3219	NYSE	KMB	Fri, Mar 4, 2005	66.37	66.37	65.79	65.86
3218	NYSE	KMB	Thu, Mar 3, 2005	66.30	66.77	65.54	65.82
3217	NYSE	KMB	Wed, Mar 2, 2005	65.75	66.35	65.27	65.90
3216	NYSE	KMB	Tue, Mar 1, 2005	65.95	67.08	65.93	66.46
3215	NYSE	KMB	Mon, Feb 28, 2005	66.20	66.56	65.75	65.98
3214	NYSE	KMB	Fri, Feb 25, 2005	66.40	66.67	65.92	66.30
3213	NYSE	KMB	Thu, Feb 24, 2005	65.75	66.77	65.61	66.65
3212	NYSE	KMB	Wed, Feb 23, 2005	65.23	66.00	65.18	65.87
3211	NYSE	KMB	Tue, Feb 22, 2005	65.65	65.94	64.93	64.93
3210	NYSE	KMB	Fri, Feb 18, 2005	65.92	66.31	65.57	65.92
3209	NYSE	KMB	Thu, Feb 17, 2005	65.75	66.25	65.46	65.78
3208	NYSE	KMB	Wed, Feb 16, 2005	66.15	66.61	65.72	65.94
3207	NYSE	KMB	Tue, Feb 15, 2005	67.50	67.71	66.76	67.00
3206	NYSE	KMB	Mon, Feb 14, 2005	67.67	68.29	67.54	68.15
3205	NYSE	KMB	Fri, Feb 11, 2005	67.08	67.71	66.66	67.67
3204	NYSE	KMB	Thu, Feb 10, 2005	66.70	67.08	66.52	66.97
3203	NYSE	KMB	Wed, Feb 9, 2005	66.85	67.09	66.52	66.68
3202	NYSE	KMB	Tue, Feb 8, 2005	66.65	66.94	66.62	66.80
3201	NYSE	KMB	Mon, Feb 7, 2005	66.90	67.00	66.62	66.77
3200	NYSE	KMB	Fri, Feb 4, 2005	66.48	66.96	66.28	66.90
3199	NYSE	KMB	Thu, Feb 3, 2005	65.77	66.70	65.55	66.58
3198	NYSE	KMB	Wed, Feb 2, 2005	65.06	66.19	65.06	66.09
3197	NYSE	KMB	Tue, Feb 1, 2005	65.76	65.85	65.01	65.30
3196	NYSE	KMB	Mon, Jan 31, 2005	66.10	66.35	65.25	65.51
3195	NYSE	KMB	Fri, Jan 28, 2005	64.96	65.42	64.29	65.18
3194	NYSE	KMB	Thu, Jan 27, 2005	64.15	64.82	63.90	64.71
3193	NYSE	KMB	Wed, Jan 26, 2005	64.85	65.17	64.35	64.35
3192	NYSE	KMB	Tue, Jan 25, 2005	64.45	65.65	64.39	64.60
3191	NYSE	KMB	Mon, Jan 24, 2005	63.79	65.15	63.79	64.40
3190	NYSE	KMB	Fri, Jan 21, 2005	64.24	64.50	63.33	63.78
3189	NYSE	KMB	Thu, Jan 20, 2005	64.00	64.90	64.00	64.49
3188	NYSE	KMB	Wed, Jan 19, 2005	64.05	64.50	63.92	64.00
3187	NYSE	KMB	Tue, Jan 18, 2005	63.95	64.16	63.61	64.11
3186	NYSE	KMB	Fri, Jan 14, 2005	63.75	64.42	63.54	64.37
3185	NYSE	KMB	Thu, Jan 13, 2005	64.36	64.55	63.43	63.58
3184	NYSE	KMB	Wed, Jan 12, 2005	64.24	64.61	63.82	64.61
3183	NYSE	KMB	Tue, Jan 11, 2005	64.70	64.72	64.04	64.08
3182	NYSE	KMB	Mon, Jan 10, 2005	64.25	65.10	63.80	64.56
3181	NYSE	KMB	Fri, Jan 7, 2005	64.52	64.77	64.11	64.14
3180	NYSE	KMB	Thu, Jan 6, 2005	63.48	64.92	63.46	64.50
3179	NYSE	KMB	Wed, Jan 5, 2005	64.58	64.84	63.41	63.47
3178	NYSE	KMB	Tue, Jan 4, 2005	64.80	65.59	64.55	64.58
3177	NYSE	KMB	Mon, Jan 3, 2005	65.72	65.99	64.36	64.55
3176	NYSE	KMB	Fri, Dec 31, 2004	66.04	66.09	65.64	65.81
3175	NYSE	KMB	Thu, Dec 30, 2004	65.36	66.20	65.30	66.04
3174	NYSE	KMB	Wed, Dec 29, 2004	65.30	65.41	64.90	65.15
3173	NYSE	KMB	Tue, Dec 28, 2004	65.29	65.67	65.27	65.49
3172	NYSE	KMB	Mon, Dec 27, 2004	65.50	66.05	65.25	65.25
3171	NYSE	KMB	Thu, Dec 23, 2004	65.15	65.67	65.05	65.35
3170	NYSE	KMB	Wed, Dec 22, 2004	64.90	65.63	64.69	65.30
3169	NYSE	KMB	Tue, Dec 21, 2004	64.45	65.00	64.11	64.74
3168	NYSE	KMB	Mon, Dec 20, 2004	64.43	64.70	64.05	64.34
3167	NYSE	KMB	Fri, Dec 17, 2004	64.15	64.79	64.05	64.18
3166	NYSE	KMB	Thu, Dec 16, 2004	64.16	64.89	64.10	64.75
3165	NYSE	KMB	Wed, Dec 15, 2004	64.81	64.81	63.85	64.41
3164	NYSE	KMB	Tue, Dec 14, 2004	64.09	64.95	63.84	64.91
3163	NYSE	KMB	Mon, Dec 13, 2004	64.22	64.74	63.90	64.60
3162	NYSE	KMB	Fri, Dec 10, 2004	65.56	65.56	63.64	64.00
3161	NYSE	KMB	Thu, Dec 9, 2004	62.75	64.67	62.60	64.40
3160	NYSE	KMB	Wed, Dec 8, 2004	63.53	63.70	62.56	62.70
3159	NYSE	KMB	Tue, Dec 7, 2004	64.95	64.96	63.92	63.92
3158	NYSE	KMB	Mon, Dec 6, 2004	64.90	64.90	64.10	64.34
3157	NYSE	KMB	Fri, Dec 3, 2004	64.44	64.58	63.86	63.98
3156	NYSE	KMB	Thu, Dec 2, 2004	63.55	65.28	63.29	65.11
3155	NYSE	KMB	Wed, Dec 1, 2004	62.78	63.60	62.65	63.54
3154	NYSE	KMB	Tue, Nov 30, 2004	63.62	64.01	63.36	63.61
3153	NYSE	KMB	Mon, Nov 29, 2004	63.71	64.09	63.40	63.87
3152	NYSE	KMB	Fri, Nov 26, 2004	63.50	63.97	63.50	63.72
3151	NYSE	KMB	Wed, Nov 24, 2004	62.94	63.60	62.90	63.45
3150	NYSE	KMB	Tue, Nov 23, 2004	62.95	63.07	62.58	62.97
3149	NYSE	KMB	Mon, Nov 22, 2004	62.30	63.28	62.26	63.08
3148	NYSE	KMB	Fri, Nov 19, 2004	63.30	63.35	62.31	62.48
3147	NYSE	KMB	Thu, Nov 18, 2004	62.71	63.39	62.33	63.20
3146	NYSE	KMB	Wed, Nov 17, 2004	63.00	63.36	62.62	62.75
3145	NYSE	KMB	Tue, Nov 16, 2004	63.18	63.40	62.79	63.00
3144	NYSE	KMB	Mon, Nov 15, 2004	62.95	63.62	62.86	63.00
3143	NYSE	KMB	Fri, Nov 12, 2004	62.60	63.25	62.52	63.25
3142	NYSE	KMB	Thu, Nov 11, 2004	62.44	63.46	62.43	63.20
3141	NYSE	KMB	Wed, Nov 10, 2004	62.10	63.01	62.00	62.49
3140	NYSE	KMB	Tue, Nov 9, 2004	62.07	62.25	61.63	61.71
3139	NYSE	KMB	Mon, Nov 8, 2004	62.07	62.24	61.55	62.07
3138	NYSE	KMB	Fri, Nov 5, 2004	62.35	62.48	61.75	62.08
3137	NYSE	KMB	Thu, Nov 4, 2004	60.50	62.23	60.35	62.18
3136	NYSE	KMB	Wed, Nov 3, 2004	59.76	60.74	59.76	60.50
3135	NYSE	KMB	Tue, Nov 2, 2004	59.89	60.24	59.37	59.40
3134	NYSE	KMB	Mon, Nov 1, 2004	59.60	59.99	59.25	59.74
3133	NYSE	KMB	Fri, Oct 29, 2004	60.00	60.23	59.33	59.67
3132	NYSE	KMB	Thu, Oct 28, 2004	59.25	60.47	59.15	60.18
3131	NYSE	KMB	Wed, Oct 27, 2004	60.10	60.32	58.99	59.32
3130	NYSE	KMB	Tue, Oct 26, 2004	59.25	60.79	59.02	60.51
3129	NYSE	KMB	Mon, Oct 25, 2004	61.75	61.76	58.74	59.03
3128	NYSE	KMB	Fri, Oct 22, 2004	62.55	63.40	62.55	63.06
3127	NYSE	KMB	Thu, Oct 21, 2004	63.10	63.22	62.50	62.85
3126	NYSE	KMB	Wed, Oct 20, 2004	62.90	63.31	62.43	63.26
3125	NYSE	KMB	Tue, Oct 19, 2004	63.30	63.46	62.70	63.00
3124	NYSE	KMB	Mon, Oct 18, 2004	62.96	63.50	62.26	63.39
3123	NYSE	KMB	Fri, Oct 15, 2004	63.09	63.44	62.84	62.95
3122	NYSE	KMB	Thu, Oct 14, 2004	63.10	63.57	62.76	62.84
3121	NYSE	KMB	Wed, Oct 13, 2004	63.60	63.61	62.85	62.93
3120	NYSE	KMB	Tue, Oct 12, 2004	63.74	64.00	63.26	63.40
3119	NYSE	KMB	Mon, Oct 11, 2004	64.08	64.22	63.80	63.94
3118	NYSE	KMB	Fri, Oct 8, 2004	64.10	64.24	63.82	63.95
3117	NYSE	KMB	Thu, Oct 7, 2004	64.82	64.97	63.98	64.10
3116	NYSE	KMB	Wed, Oct 6, 2004	64.49	64.59	64.00	64.57
3115	NYSE	KMB	Tue, Oct 5, 2004	64.60	64.68	63.60	64.25
3114	NYSE	KMB	Mon, Oct 4, 2004	65.05	65.10	64.18	64.34
3113	NYSE	KMB	Fri, Oct 1, 2004	64.99	65.14	64.56	64.99
3112	NYSE	KMB	Thu, Sep 30, 2004	64.80	65.45	64.50	64.59
3111	NYSE	KMB	Wed, Sep 29, 2004	64.65	65.05	64.34	65.05
3110	NYSE	KMB	Tue, Sep 28, 2004	64.40	64.59	64.20	64.34
3109	NYSE	KMB	Mon, Sep 27, 2004	65.03	65.07	64.11	64.25
3108	NYSE	KMB	Fri, Sep 24, 2004	64.85	65.43	64.72	65.01
3107	NYSE	KMB	Thu, Sep 23, 2004	64.95	65.04	64.48	64.85
3106	NYSE	KMB	Wed, Sep 22, 2004	65.05	65.18	64.63	64.82
3105	NYSE	KMB	Tue, Sep 21, 2004	64.90	65.38	64.25	65.05
3104	NYSE	KMB	Mon, Sep 20, 2004	66.35	66.35	64.68	65.50
3103	NYSE	KMB	Fri, Sep 17, 2004	66.55	67.24	66.45	66.62
3102	NYSE	KMB	Thu, Sep 16, 2004	66.70	66.77	66.24	66.31
3101	NYSE	KMB	Wed, Sep 15, 2004	67.25	67.32	66.50	66.57
3100	NYSE	KMB	Tue, Sep 14, 2004	67.58	67.72	67.15	67.50
3099	NYSE	KMB	Mon, Sep 13, 2004	67.03	67.68	66.81	67.58
3098	NYSE	KMB	Fri, Sep 10, 2004	66.91	67.25	66.11	67.03
3097	NYSE	KMB	Thu, Sep 9, 2004	67.20	67.50	66.85	67.07
3096	NYSE	KMB	Wed, Sep 8, 2004	67.95	67.96	67.28	67.42
3095	NYSE	KMB	Tue, Sep 7, 2004	68.63	69.00	67.92	68.10
3094	NYSE	KMB	Fri, Sep 3, 2004	67.22	68.58	67.10	68.13
3093	NYSE	KMB	Thu, Sep 2, 2004	66.63	67.50	66.63	67.26
3092	NYSE	KMB	Wed, Sep 1, 2004	66.69	67.36	66.55	66.97
3091	NYSE	KMB	Tue, Aug 31, 2004	65.93	66.70	65.93	66.70
3090	NYSE	KMB	Mon, Aug 30, 2004	65.80	66.38	65.75	65.75
3089	NYSE	KMB	Fri, Aug 27, 2004	65.48	66.25	65.45	65.80
3088	NYSE	KMB	Thu, Aug 26, 2004	65.07	65.50	65.07	65.32
3087	NYSE	KMB	Wed, Aug 25, 2004	64.97	65.39	64.80	65.23
3086	NYSE	KMB	Tue, Aug 24, 2004	64.82	65.13	64.82	64.95
3085	NYSE	KMB	Mon, Aug 23, 2004	65.24	65.44	64.65	64.72
3084	NYSE	KMB	Fri, Aug 20, 2004	63.70	65.25	63.70	65.24
3083	NYSE	KMB	Thu, Aug 19, 2004	64.76	64.76	63.79	64.08
3082	NYSE	KMB	Wed, Aug 18, 2004	63.78	64.96	63.73	64.94
3081	NYSE	KMB	Tue, Aug 17, 2004	64.00	64.05	63.39	63.94
3080	NYSE	KMB	Mon, Aug 16, 2004	63.67	64.58	63.63	63.98
3079	NYSE	KMB	Fri, Aug 13, 2004	64.00	64.18	63.50	63.92
3078	NYSE	KMB	Thu, Aug 12, 2004	64.30	64.67	63.84	64.00
3077	NYSE	KMB	Wed, Aug 11, 2004	63.43	64.70	63.40	64.50
3076	NYSE	KMB	Tue, Aug 10, 2004	63.28	63.80	63.12	63.75
3075	NYSE	KMB	Mon, Aug 9, 2004	62.69	63.80	62.69	63.38
3074	NYSE	KMB	Fri, Aug 6, 2004	63.45	63.83	62.58	62.64
3073	NYSE	KMB	Thu, Aug 5, 2004	64.95	65.25	63.90	64.09
3072	NYSE	KMB	Wed, Aug 4, 2004	64.71	65.20	64.46	65.10
3071	NYSE	KMB	Tue, Aug 3, 2004	64.94	65.35	64.68	65.06
3070	NYSE	KMB	Mon, Aug 2, 2004	64.00	65.17	63.95	64.98
3069	NYSE	KMB	Fri, Jul 30, 2004	63.99	64.45	63.77	64.07
3068	NYSE	KMB	Thu, Jul 29, 2004	65.18	65.20	64.00	64.24
3067	NYSE	KMB	Wed, Jul 28, 2004	65.10	65.20	64.04	64.93
3066	NYSE	KMB	Tue, Jul 27, 2004	64.40	65.48	64.40	65.27
3065	NYSE	KMB	Mon, Jul 26, 2004	64.30	64.71	64.10	64.43
3064	NYSE	KMB	Fri, Jul 23, 2004	65.40	65.43	64.05	64.41
3063	NYSE	KMB	Thu, Jul 22, 2004	63.71	66.25	62.85	65.50
3062	NYSE	KMB	Wed, Jul 21, 2004	65.80	65.98	63.65	63.70
3061	NYSE	KMB	Tue, Jul 20, 2004	65.58	65.95	65.43	65.68
3060	NYSE	KMB	Mon, Jul 19, 2004	65.96	66.00	65.43	65.68
3059	NYSE	KMB	Fri, Jul 16, 2004	66.15	66.28	65.19	65.71
3058	NYSE	KMB	Thu, Jul 15, 2004	65.88	66.08	65.70	65.74
3057	NYSE	KMB	Wed, Jul 14, 2004	65.75	66.34	65.56	65.82
3056	NYSE	KMB	Tue, Jul 13, 2004	65.40	66.18	65.15	65.97
3055	NYSE	KMB	Mon, Jul 12, 2004	65.65	65.85	65.36	65.40
3054	NYSE	KMB	Fri, Jul 9, 2004	65.60	66.07	65.46	65.93
3053	NYSE	KMB	Thu, Jul 8, 2004	65.63	65.88	65.28	65.39
3052	NYSE	KMB	Wed, Jul 7, 2004	65.70	65.93	65.51	65.63
3051	NYSE	KMB	Tue, Jul 6, 2004	66.15	66.40	65.61	65.70
3050	NYSE	KMB	Fri, Jul 2, 2004	66.00	66.13	65.53	65.84
3049	NYSE	KMB	Thu, Jul 1, 2004	66.04	66.38	65.70	65.96
3048	NYSE	KMB	Wed, Jun 30, 2004	65.90	66.15	65.49	65.88
3047	NYSE	KMB	Tue, Jun 29, 2004	65.83	66.19	65.80	65.87
3046	NYSE	KMB	Mon, Jun 28, 2004	65.15	65.98	65.11	65.75
3045	NYSE	KMB	Fri, Jun 25, 2004	65.75	66.11	64.85	64.85
3044	NYSE	KMB	Thu, Jun 24, 2004	65.83	66.04	65.68	65.79
3043	NYSE	KMB	Wed, Jun 23, 2004	66.12	66.47	65.49	65.95
3042	NYSE	KMB	Tue, Jun 22, 2004	65.80	66.37	65.45	66.22
3041	NYSE	KMB	Mon, Jun 21, 2004	66.45	66.50	66.05	66.12
3040	NYSE	KMB	Fri, Jun 18, 2004	65.98	66.55	65.50	66.35
3039	NYSE	KMB	Thu, Jun 17, 2004	65.85	66.14	65.74	65.97
3038	NYSE	KMB	Wed, Jun 16, 2004	65.45	65.99	65.40	65.94
3037	NYSE	KMB	Tue, Jun 15, 2004	65.56	65.72	65.10	65.30
3036	NYSE	KMB	Mon, Jun 14, 2004	65.88	65.90	65.22	65.31
3035	NYSE	KMB	Thu, Jun 10, 2004	66.10	66.10	65.53	65.88
3034	NYSE	KMB	Wed, Jun 9, 2004	66.39	66.70	66.10	66.12
3033	NYSE	KMB	Tue, Jun 8, 2004	66.04	66.46	65.72	66.18
3032	NYSE	KMB	Mon, Jun 7, 2004	65.15	65.93	65.07	65.88
3031	NYSE	KMB	Fri, Jun 4, 2004	65.18	65.45	64.57	64.73
3030	NYSE	KMB	Thu, Jun 3, 2004	65.54	65.54	64.85	64.93
3029	NYSE	KMB	Wed, Jun 2, 2004	65.30	65.66	64.85	65.55
3028	NYSE	KMB	Tue, Jun 1, 2004	65.93	65.93	65.01	65.57
3027	NYSE	KMB	Fri, May 28, 2004	66.43	66.67	65.82	65.90
3026	NYSE	KMB	Thu, May 27, 2004	65.99	66.86	65.87	66.27
3025	NYSE	KMB	Wed, May 26, 2004	65.27	65.80	65.06	65.39
3024	NYSE	KMB	Tue, May 25, 2004	63.83	65.33	63.63	65.30
3023	NYSE	KMB	Mon, May 24, 2004	64.42	64.48	63.91	63.93
3022	NYSE	KMB	Fri, May 21, 2004	63.75	64.99	63.65	64.17
3021	NYSE	KMB	Thu, May 20, 2004	62.41	63.92	62.34	63.44
3020	NYSE	KMB	Wed, May 19, 2004	63.50	64.08	62.63	62.66
3019	NYSE	KMB	Tue, May 18, 2004	63.17	63.61	63.10	63.19
3018	NYSE	KMB	Mon, May 17, 2004	63.25	63.66	62.75	63.12
3017	NYSE	KMB	Fri, May 14, 2004	63.80	63.99	63.12	63.61
3016	NYSE	KMB	Thu, May 13, 2004	64.00	64.48	63.79	63.80
3015	NYSE	KMB	Wed, May 12, 2004	63.76	64.38	63.39	64.00
3014	NYSE	KMB	Tue, May 11, 2004	64.30	64.71	63.67	63.92
3013	NYSE	KMB	Mon, May 10, 2004	64.83	65.20	64.07	64.35
3012	NYSE	KMB	Fri, May 7, 2004	65.65	65.70	64.80	64.97
3011	NYSE	KMB	Thu, May 6, 2004	65.50	66.00	65.23	65.65
3010	NYSE	KMB	Wed, May 5, 2004	66.10	66.47	65.75	65.75
3009	NYSE	KMB	Tue, May 4, 2004	66.43	66.98	66.18	66.32
3008	NYSE	KMB	Mon, May 3, 2004	65.67	66.44	65.50	66.43
3007	NYSE	KMB	Fri, Apr 30, 2004	64.74	65.70	64.55	65.45
3006	NYSE	KMB	Thu, Apr 29, 2004	64.50	65.23	64.24	64.50
3005	NYSE	KMB	Wed, Apr 28, 2004	64.95	64.97	64.15	64.21
3004	NYSE	KMB	Tue, Apr 27, 2004	65.19	65.50	64.91	65.12
3003	NYSE	KMB	Mon, Apr 26, 2004	65.89	65.96	65.07	65.15
3002	NYSE	KMB	Fri, Apr 23, 2004	65.51	65.95	64.90	65.94
3001	NYSE	KMB	Thu, Apr 22, 2004	64.35	65.75	64.05	65.68
3000	NYSE	KMB	Wed, Apr 21, 2004	64.72	65.00	64.27	64.76
2999	NYSE	KMB	Tue, Apr 20, 2004	64.35	65.09	64.22	64.62
2998	NYSE	KMB	Mon, Apr 19, 2004	64.42	64.55	63.98	64.31
2997	NYSE	KMB	Fri, Apr 16, 2004	64.37	64.72	64.10	64.24
2996	NYSE	KMB	Thu, Apr 15, 2004	64.00	64.29	63.60	64.03
2995	NYSE	KMB	Wed, Apr 14, 2004	63.40	64.34	63.30	64.06
2994	NYSE	KMB	Tue, Apr 13, 2004	63.57	64.19	63.36	63.65
2993	NYSE	KMB	Mon, Apr 12, 2004	65.01	65.01	63.44	63.57
2992	NYSE	KMB	Thu, Apr 8, 2004	64.65	64.74	63.49	63.80
2991	NYSE	KMB	Wed, Apr 7, 2004	64.20	64.65	63.91	64.43
2990	NYSE	KMB	Tue, Apr 6, 2004	63.70	64.49	63.63	64.43
2989	NYSE	KMB	Mon, Apr 5, 2004	63.50	63.96	63.18	63.94
2988	NYSE	KMB	Fri, Apr 2, 2004	63.96	63.99	63.33	63.59
2987	NYSE	KMB	Thu, Apr 1, 2004	63.10	63.76	62.85	63.46
2986	NYSE	KMB	Wed, Mar 31, 2004	61.94	63.50	61.52	63.10
2985	NYSE	KMB	Tue, Mar 30, 2004	61.85	62.13	61.65	61.84
2984	NYSE	KMB	Mon, Mar 29, 2004	62.08	62.25	61.65	62.07
2983	NYSE	KMB	Fri, Mar 26, 2004	61.30	62.78	61.20	62.02
2982	NYSE	KMB	Thu, Mar 25, 2004	60.50	61.67	60.50	61.44
2981	NYSE	KMB	Wed, Mar 24, 2004	60.54	61.15	60.25	60.35
2980	NYSE	KMB	Tue, Mar 23, 2004	60.65	60.89	60.32	60.44
2979	NYSE	KMB	Mon, Mar 22, 2004	61.18	61.33	60.00	60.33
2978	NYSE	KMB	Fri, Mar 19, 2004	61.75	62.05	61.36	61.43
2977	NYSE	KMB	Thu, Mar 18, 2004	61.45	62.29	60.91	61.77
2976	NYSE	KMB	Wed, Mar 17, 2004	61.50	61.95	61.40	61.84
2975	NYSE	KMB	Tue, Mar 16, 2004	61.66	62.10	60.90	61.50
2974	NYSE	KMB	Mon, Mar 15, 2004	62.22	62.25	61.27	61.41
2973	NYSE	KMB	Fri, Mar 12, 2004	61.85	62.44	61.63	62.32
2972	NYSE	KMB	Thu, Mar 11, 2004	63.83	63.95	62.22	62.23
2971	NYSE	KMB	Wed, Mar 10, 2004	63.82	64.68	63.51	63.88
2970	NYSE	KMB	Tue, Mar 9, 2004	63.95	64.00	63.09	63.55
2969	NYSE	KMB	Mon, Mar 8, 2004	64.07	64.36	63.95	64.09
2968	NYSE	KMB	Fri, Mar 5, 2004	63.93	64.70	63.80	64.11
2967	NYSE	KMB	Thu, Mar 4, 2004	64.32	64.45	63.90	64.03
2966	NYSE	KMB	Wed, Mar 3, 2004	64.64	64.73	64.01	64.45
2965	NYSE	KMB	Tue, Mar 2, 2004	65.00	65.05	64.62	64.81
2964	NYSE	KMB	Mon, Mar 1, 2004	64.70	65.16	64.56	65.03
2963	NYSE	KMB	Fri, Feb 27, 2004	64.81	65.03	64.48	64.68
2962	NYSE	KMB	Thu, Feb 26, 2004	64.36	64.89	64.26	64.79
2961	NYSE	KMB	Wed, Feb 25, 2004	63.75	65.11	63.75	64.59
2960	NYSE	KMB	Tue, Feb 24, 2004	63.27	63.87	63.01	63.52
2959	NYSE	KMB	Mon, Feb 23, 2004	62.87	63.88	62.83	63.70
2958	NYSE	KMB	Fri, Feb 20, 2004	62.23	63.28	62.23	62.87
2957	NYSE	KMB	Thu, Feb 19, 2004	60.86	62.36	60.77	61.92
2956	NYSE	KMB	Wed, Feb 18, 2004	60.99	61.19	60.65	60.79
2955	NYSE	KMB	Tue, Feb 17, 2004	61.25	61.36	60.60	60.99
2954	NYSE	KMB	Fri, Feb 13, 2004	60.60	60.95	60.26	60.64
2953	NYSE	KMB	Thu, Feb 12, 2004	60.70	60.81	60.30	60.34
2952	NYSE	KMB	Wed, Feb 11, 2004	59.67	61.07	59.66	60.96
2951	NYSE	KMB	Tue, Feb 10, 2004	60.00	60.09	59.39	59.84
2950	NYSE	KMB	Mon, Feb 9, 2004	59.36	60.13	59.31	60.00
2949	NYSE	KMB	Fri, Feb 6, 2004	59.93	60.07	58.76	59.36
2948	NYSE	KMB	Thu, Feb 5, 2004	59.27	60.25	59.18	59.86
2947	NYSE	KMB	Wed, Feb 4, 2004	58.65	59.38	58.55	59.27
2946	NYSE	KMB	Tue, Feb 3, 2004	59.15	59.57	58.98	59.10
2945	NYSE	KMB	Mon, Feb 2, 2004	59.06	59.49	58.85	59.22
2944	NYSE	KMB	Fri, Jan 30, 2004	59.04	59.49	58.90	59.06
2943	NYSE	KMB	Thu, Jan 29, 2004	58.50	59.26	58.39	59.00
2942	NYSE	KMB	Wed, Jan 28, 2004	58.65	59.45	57.99	58.00
2941	NYSE	KMB	Tue, Jan 27, 2004	58.13	59.45	58.13	58.60
2940	NYSE	KMB	Mon, Jan 26, 2004	57.25	58.72	57.02	58.50
2939	NYSE	KMB	Fri, Jan 23, 2004	56.81	56.94	56.19	56.55
2938	NYSE	KMB	Thu, Jan 22, 2004	57.00	57.20	56.23	56.47
2937	NYSE	KMB	Wed, Jan 21, 2004	56.80	57.05	56.50	57.00
2936	NYSE	KMB	Tue, Jan 20, 2004	57.20	57.40	56.36	57.02
2935	NYSE	KMB	Fri, Jan 16, 2004	57.40	57.45	56.85	57.42
2934	NYSE	KMB	Thu, Jan 15, 2004	57.50	57.59	56.87	57.30
2933	NYSE	KMB	Wed, Jan 14, 2004	57.56	57.73	57.16	57.63
2932	NYSE	KMB	Tue, Jan 13, 2004	58.24	58.50	57.00	57.36
2931	NYSE	KMB	Mon, Jan 12, 2004	58.13	58.68	57.87	58.58
2930	NYSE	KMB	Fri, Jan 9, 2004	57.78	58.67	57.77	58.39
2929	NYSE	KMB	Thu, Jan 8, 2004	58.72	58.98	57.94	58.14
2928	NYSE	KMB	Wed, Jan 7, 2004	57.97	59.10	57.60	58.51
2927	NYSE	KMB	Tue, Jan 6, 2004	57.75	57.99	57.46	57.82
2926	NYSE	KMB	Mon, Jan 5, 2004	58.69	59.05	58.25	58.68
2925	NYSE	KMB	Fri, Jan 2, 2004	59.13	59.37	58.45	58.65
2924	NYSE	KMB	Wed, Dec 31, 2003	58.85	59.30	58.85	59.09
2923	NYSE	KMB	Tue, Dec 30, 2003	58.65	58.90	58.43	58.84
2922	NYSE	KMB	Mon, Dec 29, 2003	58.49	58.99	58.11	58.99
2921	NYSE	KMB	Fri, Dec 26, 2003	58.05	58.35	58.03	58.31
2920	NYSE	KMB	Wed, Dec 24, 2003	58.05	58.40	57.90	58.05
2919	NYSE	KMB	Tue, Dec 23, 2003	57.62	58.27	57.62	58.10
2918	NYSE	KMB	Mon, Dec 22, 2003	57.55	57.74	57.07	57.62
2917	NYSE	KMB	Fri, Dec 19, 2003	57.81	58.03	57.21	57.44
2916	NYSE	KMB	Thu, Dec 18, 2003	58.15	58.38	57.76	57.82
2915	NYSE	KMB	Wed, Dec 17, 2003	57.69	58.10	57.56	58.00
2914	NYSE	KMB	Tue, Dec 16, 2003	56.25	58.07	56.25	57.68
2913	NYSE	KMB	Mon, Dec 15, 2003	58.00	58.00	56.90	56.90
2912	NYSE	KMB	Fri, Dec 12, 2003	56.85	57.75	56.80	57.75
2911	NYSE	KMB	Thu, Dec 11, 2003	56.86	57.04	56.68	56.90
2910	NYSE	KMB	Wed, Dec 10, 2003	56.94	57.13	56.50	56.88
2909	NYSE	KMB	Tue, Dec 9, 2003	56.80	57.15	56.56	56.80
2908	NYSE	KMB	Mon, Dec 8, 2003	56.52	56.84	56.46	56.80
2907	NYSE	KMB	Fri, Dec 5, 2003	56.50	57.13	56.09	56.70
2906	NYSE	KMB	Thu, Dec 4, 2003	56.17	56.60	56.05	56.46
2905	NYSE	KMB	Wed, Dec 3, 2003	55.60	56.45	55.45	56.10
2904	NYSE	KMB	Tue, Dec 2, 2003	55.37	56.07	55.31	55.78
2903	NYSE	KMB	Mon, Dec 1, 2003	54.60	55.33	54.31	55.33
2902	NYSE	KMB	Fri, Nov 28, 2003	54.00	54.44	53.95	54.22
2901	NYSE	KMB	Wed, Nov 26, 2003	53.83	54.04	53.41	54.00
2900	NYSE	KMB	Tue, Nov 25, 2003	53.32	54.16	53.17	53.84
2899	NYSE	KMB	Mon, Nov 24, 2003	53.70	54.20	53.30	53.64
2898	NYSE	KMB	Fri, Nov 21, 2003	53.40	53.60	53.08	53.47
2897	NYSE	KMB	Thu, Nov 20, 2003	53.53	53.53	52.93	53.03
2896	NYSE	KMB	Wed, Nov 19, 2003	53.30	53.84	53.20	53.53
2895	NYSE	KMB	Tue, Nov 18, 2003	53.29	53.56	53.07	53.51
2894	NYSE	KMB	Mon, Nov 17, 2003	53.71	53.71	53.06	53.43
2893	NYSE	KMB	Fri, Nov 14, 2003	53.72	54.04	53.45	53.71
2892	NYSE	KMB	Thu, Nov 13, 2003	53.82	53.82	52.64	53.47
2891	NYSE	KMB	Wed, Nov 12, 2003	53.32	53.94	53.16	53.82
2890	NYSE	KMB	Tue, Nov 11, 2003	52.98	53.60	52.92	53.41
2889	NYSE	KMB	Mon, Nov 10, 2003	52.77	53.39	52.77	53.17
2888	NYSE	KMB	Fri, Nov 7, 2003	53.00	53.09	52.61	52.88
2887	NYSE	KMB	Thu, Nov 6, 2003	53.00	53.21	52.51	53.00
2886	NYSE	KMB	Wed, Nov 5, 2003	53.00	53.35	52.81	53.00
2885	NYSE	KMB	Tue, Nov 4, 2003	53.37	53.56	52.50	52.86
2884	NYSE	KMB	Mon, Nov 3, 2003	52.90	53.55	52.84	53.37
2883	NYSE	KMB	Fri, Oct 31, 2003	52.83	53.24	52.77	52.81
2882	NYSE	KMB	Thu, Oct 30, 2003	52.65	52.95	52.20	52.85
2881	NYSE	KMB	Wed, Oct 29, 2003	51.95	52.21	51.68	52.21
2880	NYSE	KMB	Tue, Oct 28, 2003	51.20	51.94	51.03	51.94
2879	NYSE	KMB	Mon, Oct 27, 2003	51.41	51.67	50.98	51.21
2878	NYSE	KMB	Fri, Oct 24, 2003	51.35	51.60	50.77	51.40
2877	NYSE	KMB	Thu, Oct 23, 2003	51.34	51.98	51.03	51.94
2876	NYSE	KMB	Wed, Oct 22, 2003	50.77	51.72	50.75	51.28
2875	NYSE	KMB	Tue, Oct 21, 2003	51.51	51.51	50.85	51.02
2874	NYSE	KMB	Mon, Oct 20, 2003	52.34	52.34	51.17	51.51
2873	NYSE	KMB	Fri, Oct 17, 2003	52.25	52.42	51.88	52.17
2872	NYSE	KMB	Thu, Oct 16, 2003	51.70	52.16	51.67	52.00
2871	NYSE	KMB	Wed, Oct 15, 2003	51.97	52.30	51.70	51.82
2870	NYSE	KMB	Tue, Oct 14, 2003	51.76	52.12	51.52	52.01
2869	NYSE	KMB	Mon, Oct 13, 2003	51.65	51.96	51.37	51.76
2868	NYSE	KMB	Fri, Oct 10, 2003	51.68	51.86	51.52	51.65
2867	NYSE	KMB	Thu, Oct 9, 2003	51.90	52.48	51.58	51.70
2866	NYSE	KMB	Wed, Oct 8, 2003	52.16	52.25	51.60	51.76
2865	NYSE	KMB	Tue, Oct 7, 2003	51.93	52.09	51.72	51.95
2864	NYSE	KMB	Mon, Oct 6, 2003	51.93	52.29	51.79	52.04
2863	NYSE	KMB	Fri, Oct 3, 2003	52.77	52.95	51.91	51.94
2862	NYSE	KMB	Thu, Oct 2, 2003	52.15	52.25	51.87	52.09
2861	NYSE	KMB	Wed, Oct 1, 2003	51.34	52.20	51.17	52.20
2860	NYSE	KMB	Tue, Sep 30, 2003	50.90	51.33	50.47	51.32
2859	NYSE	KMB	Mon, Sep 29, 2003	50.98	51.07	50.53	50.95
2858	NYSE	KMB	Fri, Sep 26, 2003	50.43	50.99	50.10	50.82
2857	NYSE	KMB	Thu, Sep 25, 2003	50.36	50.90	50.24	50.43
2856	NYSE	KMB	Wed, Sep 24, 2003	50.85	51.04	49.96	50.18
2855	NYSE	KMB	Tue, Sep 23, 2003	50.85	51.17	50.71	51.07
2854	NYSE	KMB	Mon, Sep 22, 2003	50.90	51.01	50.42	50.70
2853	NYSE	KMB	Fri, Sep 19, 2003	51.27	51.43	51.06	51.06
2852	NYSE	KMB	Thu, Sep 18, 2003	51.15	51.43	51.02	51.32
2851	NYSE	KMB	Wed, Sep 17, 2003	51.25	51.25	50.76	50.97
2850	NYSE	KMB	Tue, Sep 16, 2003	50.95	51.36	50.55	51.32
2849	NYSE	KMB	Mon, Sep 15, 2003	50.40	51.13	50.38	50.91
2848	NYSE	KMB	Fri, Sep 12, 2003	50.22	50.38	49.90	50.30
2847	NYSE	KMB	Thu, Sep 11, 2003	50.57	50.57	50.21	50.22
2846	NYSE	KMB	Wed, Sep 10, 2003	50.66	50.71	50.30	50.43
2845	NYSE	KMB	Tue, Sep 9, 2003	50.80	51.18	50.76	50.76
2844	NYSE	KMB	Mon, Sep 8, 2003	51.28	51.64	51.19	51.21
2843	NYSE	KMB	Fri, Sep 5, 2003	51.79	51.79	51.00	51.27
2842	NYSE	KMB	Thu, Sep 4, 2003	52.15	52.47	51.45	51.79
2841	NYSE	KMB	Wed, Sep 3, 2003	51.55	52.35	51.46	52.15
2840	NYSE	KMB	Tue, Sep 2, 2003	51.11	51.89	51.02	51.79
2839	NYSE	KMB	Fri, Aug 29, 2003	50.49	51.21	50.48	51.11
2838	NYSE	KMB	Thu, Aug 28, 2003	50.25	50.91	49.98	50.81
2837	NYSE	KMB	Wed, Aug 27, 2003	49.97	50.55	49.95	50.40
2836	NYSE	KMB	Tue, Aug 26, 2003	49.84	50.24	49.55	50.22
2835	NYSE	KMB	Mon, Aug 25, 2003	49.70	50.19	49.60	50.19
2834	NYSE	KMB	Fri, Aug 22, 2003	50.79	50.95	49.60	49.70
2833	NYSE	KMB	Thu, Aug 21, 2003	50.33	51.15	50.25	50.80
2832	NYSE	KMB	Wed, Aug 20, 2003	50.35	50.87	50.24	50.26
2831	NYSE	KMB	Tue, Aug 19, 2003	50.05	50.45	49.95	50.38
2830	NYSE	KMB	Mon, Aug 18, 2003	50.11	50.30	49.91	50.07
2829	NYSE	KMB	Fri, Aug 15, 2003	50.26	50.40	49.80	50.24
2828	NYSE	KMB	Thu, Aug 14, 2003	49.24	50.26	49.05	50.26
2827	NYSE	KMB	Wed, Aug 13, 2003	48.93	48.99	48.43	48.91
2826	NYSE	KMB	Tue, Aug 12, 2003	48.78	49.00	48.26	48.60
2825	NYSE	KMB	Mon, Aug 11, 2003	48.27	48.68	48.00	48.38
2824	NYSE	KMB	Fri, Aug 8, 2003	48.25	48.51	47.80	48.46
2823	NYSE	KMB	Thu, Aug 7, 2003	48.01	48.40	47.91	48.12
2822	NYSE	KMB	Wed, Aug 6, 2003	47.80	48.55	47.61	48.00
2821	NYSE	KMB	Tue, Aug 5, 2003	48.04	48.49	47.74	48.04
2820	NYSE	KMB	Mon, Aug 4, 2003	47.50	48.49	47.04	48.13
2819	NYSE	KMB	Fri, Aug 1, 2003	48.10	48.15	47.14	47.38
2818	NYSE	KMB	Thu, Jul 31, 2003	49.00	49.15	48.20	48.40
2817	NYSE	KMB	Wed, Jul 30, 2003	48.67	48.85	47.80	48.50
2816	NYSE	KMB	Tue, Jul 29, 2003	49.05	49.50	48.63	48.77
2815	NYSE	KMB	Mon, Jul 28, 2003	49.33	49.52	48.59	48.96
2814	NYSE	KMB	Fri, Jul 25, 2003	49.85	49.90	49.20	49.59
2813	NYSE	KMB	Thu, Jul 24, 2003	50.40	50.49	49.88	50.08
2812	NYSE	KMB	Wed, Jul 23, 2003	51.15	51.30	49.80	50.30
2811	NYSE	KMB	Tue, Jul 22, 2003	50.50	51.24	50.05	51.15
2810	NYSE	KMB	Mon, Jul 21, 2003	50.50	50.98	49.90	50.16
2809	NYSE	KMB	Fri, Jul 18, 2003	50.50	50.77	50.30	50.60
2808	NYSE	KMB	Thu, Jul 17, 2003	51.40	51.53	50.25	50.50
2807	NYSE	KMB	Wed, Jul 16, 2003	52.14	52.18	51.15	51.40
2806	NYSE	KMB	Tue, Jul 15, 2003	52.28	52.44	51.55	51.78
2805	NYSE	KMB	Mon, Jul 14, 2003	52.75	52.87	52.03	52.26
2804	NYSE	KMB	Fri, Jul 11, 2003	52.50	52.73	52.11	52.60
2803	NYSE	KMB	Thu, Jul 10, 2003	52.30	52.76	52.13	52.50
2802	NYSE	KMB	Wed, Jul 9, 2003	52.78	52.95	52.32	52.40
2801	NYSE	KMB	Tue, Jul 8, 2003	52.07	52.83	51.91	52.70
2800	NYSE	KMB	Mon, Jul 7, 2003	52.17	52.56	52.10	52.45
2799	NYSE	KMB	Thu, Jul 3, 2003	52.00	52.34	51.56	52.04
2798	NYSE	KMB	Wed, Jul 2, 2003	52.65	52.65	51.90	52.29
2797	NYSE	KMB	Tue, Jul 1, 2003	52.27	52.44	51.54	52.25
2796	NYSE	KMB	Mon, Jun 30, 2003	51.95	52.61	51.87	52.14
2795	NYSE	KMB	Fri, Jun 27, 2003	52.15	52.48	51.50	51.96
2794	NYSE	KMB	Thu, Jun 26, 2003	52.13	52.30	51.66	51.93
2793	NYSE	KMB	Wed, Jun 25, 2003	53.01	53.45	52.22	52.30
2792	NYSE	KMB	Tue, Jun 24, 2003	52.86	53.27	52.34	53.01
2791	NYSE	KMB	Mon, Jun 23, 2003	52.42	53.00	51.96	52.86
2790	NYSE	KMB	Fri, Jun 20, 2003	52.30	52.63	52.15	52.47
2789	NYSE	KMB	Thu, Jun 19, 2003	53.28	53.28	52.24	52.40
2788	NYSE	KMB	Wed, Jun 18, 2003	53.50	53.50	52.67	52.95
2787	NYSE	KMB	Tue, Jun 17, 2003	53.88	54.00	53.43	53.50
2786	NYSE	KMB	Mon, Jun 16, 2003	53.35	54.32	52.98	54.28
2785	NYSE	KMB	Fri, Jun 13, 2003	54.09	54.18	52.78	52.92
2784	NYSE	KMB	Thu, Jun 12, 2003	54.00	54.33	53.56	54.09
2783	NYSE	KMB	Wed, Jun 11, 2003	53.03	53.57	52.90	53.51
2782	NYSE	KMB	Tue, Jun 10, 2003	52.98	53.21	52.73	53.03
2781	NYSE	KMB	Mon, Jun 9, 2003	52.22	52.50	52.04	52.50
2780	NYSE	KMB	Fri, Jun 6, 2003	52.60	52.60	51.70	52.16
2779	NYSE	KMB	Thu, Jun 5, 2003	52.37	52.47	51.53	51.97
2778	NYSE	KMB	Wed, Jun 4, 2003	52.15	52.66	51.84	52.36
2777	NYSE	KMB	Tue, Jun 3, 2003	52.08	52.44	51.98	52.34
2776	NYSE	KMB	Mon, Jun 2, 2003	52.50	52.55	51.92	52.05
2775	NYSE	KMB	Fri, May 30, 2003	51.86	52.39	51.74	51.93
2774	NYSE	KMB	Thu, May 29, 2003	51.91	52.36	51.61	51.87
2773	NYSE	KMB	Wed, May 28, 2003	51.52	51.90	51.33	51.56
2772	NYSE	KMB	Tue, May 27, 2003	50.30	51.50	50.21	51.12
2771	NYSE	KMB	Fri, May 23, 2003	50.85	50.88	50.41	50.64
2770	NYSE	KMB	Thu, May 22, 2003	50.16	50.98	50.00	50.85
2769	NYSE	KMB	Wed, May 21, 2003	49.67	50.22	49.59	50.16
2768	NYSE	KMB	Tue, May 20, 2003	49.45	49.85	49.23	49.67
2767	NYSE	KMB	Mon, May 19, 2003	50.05	50.45	49.40	49.61
2766	NYSE	KMB	Fri, May 16, 2003	50.90	51.15	50.30	50.30
2765	NYSE	KMB	Thu, May 15, 2003	49.96	51.10	49.96	51.04
2764	NYSE	KMB	Wed, May 14, 2003	50.00	50.14	49.56	49.96
2763	NYSE	KMB	Tue, May 13, 2003	50.55	50.55	49.79	49.79
2762	NYSE	KMB	Mon, May 12, 2003	50.37	50.49	50.12	50.23
2761	NYSE	KMB	Fri, May 9, 2003	50.40	50.40	49.82	50.37
2760	NYSE	KMB	Thu, May 8, 2003	50.20	50.58	49.90	50.00
2759	NYSE	KMB	Wed, May 7, 2003	50.00	50.72	50.00	50.58
2758	NYSE	KMB	Tue, May 6, 2003	50.82	50.90	49.75	50.13
2757	NYSE	KMB	Mon, May 5, 2003	50.38	50.65	50.20	50.59
2756	NYSE	KMB	Fri, May 2, 2003	49.76	50.45	49.10	50.41
2755	NYSE	KMB	Thu, May 1, 2003	49.81	49.81	48.88	49.76
2754	NYSE	KMB	Wed, Apr 30, 2003	50.35	50.35	49.71	49.77
2753	NYSE	KMB	Tue, Apr 29, 2003	49.94	50.45	49.73	50.23
2752	NYSE	KMB	Mon, Apr 28, 2003	49.10	50.20	49.04	49.96
2751	NYSE	KMB	Fri, Apr 25, 2003	49.50	49.72	49.06	49.19
2750	NYSE	KMB	Thu, Apr 24, 2003	49.60	49.70	49.25	49.61
2749	NYSE	KMB	Wed, Apr 23, 2003	49.53	49.79	49.50	49.76
2748	NYSE	KMB	Tue, Apr 22, 2003	47.40	49.99	47.39	49.90
2747	NYSE	KMB	Mon, Apr 21, 2003	47.36	47.53	47.04	47.25
2746	NYSE	KMB	Thu, Apr 17, 2003	47.00	47.53	46.69	47.48
2745	NYSE	KMB	Wed, Apr 16, 2003	47.63	47.67	46.98	47.05
2744	NYSE	KMB	Tue, Apr 15, 2003	47.35	47.62	47.04	47.41
2743	NYSE	KMB	Mon, Apr 14, 2003	46.95	47.15	46.67	47.11
2742	NYSE	KMB	Fri, Apr 11, 2003	46.66	47.00	46.36	46.52
2741	NYSE	KMB	Thu, Apr 10, 2003	46.23	46.57	45.99	46.36
2740	NYSE	KMB	Wed, Apr 9, 2003	46.70	47.26	46.13	46.24
2739	NYSE	KMB	Tue, Apr 8, 2003	46.27	47.06	46.12	46.75
2738	NYSE	KMB	Mon, Apr 7, 2003	47.55	47.60	46.21	46.41
2737	NYSE	KMB	Fri, Apr 4, 2003	46.15	46.35	45.95	46.28
2736	NYSE	KMB	Thu, Apr 3, 2003	46.47	46.51	45.89	46.13
2735	NYSE	KMB	Wed, Apr 2, 2003	46.40	46.60	45.84	46.39
2734	NYSE	KMB	Tue, Apr 1, 2003	45.90	45.95	45.18	45.55
2733	NYSE	KMB	Mon, Mar 31, 2003	45.10	45.90	44.83	45.46
2732	NYSE	KMB	Fri, Mar 28, 2003	45.28	45.80	45.06	45.65
2731	NYSE	KMB	Thu, Mar 27, 2003	44.40	45.98	44.40	45.40
2730	NYSE	KMB	Wed, Mar 26, 2003	45.22	45.24	44.62	44.86
2729	NYSE	KMB	Tue, Mar 25, 2003	45.04	45.56	44.78	45.22
2728	NYSE	KMB	Mon, Mar 24, 2003	45.38	45.40	44.79	45.05
2727	NYSE	KMB	Fri, Mar 21, 2003	45.40	45.97	45.14	45.65
2726	NYSE	KMB	Thu, Mar 20, 2003	45.33	45.45	44.94	45.09
2725	NYSE	KMB	Wed, Mar 19, 2003	45.74	46.03	45.16	45.45
2724	NYSE	KMB	Tue, Mar 18, 2003	45.70	45.82	45.09	45.50
2723	NYSE	KMB	Mon, Mar 17, 2003	44.15	45.22	44.12	45.20
2722	NYSE	KMB	Fri, Mar 14, 2003	44.20	44.41	43.72	44.11
2721	NYSE	KMB	Thu, Mar 13, 2003	43.98	44.49	43.59	44.10
2720	NYSE	KMB	Wed, Mar 12, 2003	43.48	43.68	43.00	43.51
2719	NYSE	KMB	Tue, Mar 11, 2003	43.23	43.99	43.22	43.59
2718	NYSE	KMB	Mon, Mar 10, 2003	43.40	43.62	42.92	43.39
2717	NYSE	KMB	Fri, Mar 7, 2003	43.50	44.35	43.38	44.03
2716	NYSE	KMB	Thu, Mar 6, 2003	44.30	44.46	43.93	44.40
2715	NYSE	KMB	Wed, Mar 5, 2003	44.78	44.90	43.13	44.40
2714	NYSE	KMB	Tue, Mar 4, 2003	45.70	45.70	45.07	45.12
2713	NYSE	KMB	Mon, Mar 3, 2003	46.00	46.07	45.44	45.50
2712	NYSE	KMB	Fri, Feb 28, 2003	46.25	46.50	45.73	45.83
2711	NYSE	KMB	Thu, Feb 27, 2003	45.66	46.29	45.41	46.19
2710	NYSE	KMB	Wed, Feb 26, 2003	46.05	46.41	45.51	45.58
2709	NYSE	KMB	Tue, Feb 25, 2003	45.70	46.46	45.32	46.22
2708	NYSE	KMB	Mon, Feb 24, 2003	45.95	46.20	45.61	45.69
2707	NYSE	KMB	Fri, Feb 21, 2003	45.90	46.50	45.46	45.98
2706	NYSE	KMB	Thu, Feb 20, 2003	45.60	45.79	45.36	45.55
2705	NYSE	KMB	Wed, Feb 19, 2003	45.34	45.53	45.08	45.40
2704	NYSE	KMB	Tue, Feb 18, 2003	44.54	45.17	44.54	45.02
2703	NYSE	KMB	Fri, Feb 14, 2003	44.55	44.87	43.75	44.54
2702	NYSE	KMB	Thu, Feb 13, 2003	44.55	44.82	43.79	44.51
2701	NYSE	KMB	Wed, Feb 12, 2003	44.92	44.98	44.30	44.67
2700	NYSE	KMB	Tue, Feb 11, 2003	45.04	45.27	44.35	44.76
2699	NYSE	KMB	Mon, Feb 10, 2003	45.00	45.50	44.68	45.18
2698	NYSE	KMB	Fri, Feb 7, 2003	45.27	45.40	44.50	45.00
2697	NYSE	KMB	Thu, Feb 6, 2003	45.40	45.55	45.00	45.27
2696	NYSE	KMB	Wed, Feb 5, 2003	46.40	46.65	45.54	45.72
2695	NYSE	KMB	Tue, Feb 4, 2003	46.55	46.60	45.76	46.35
2694	NYSE	KMB	Mon, Feb 3, 2003	46.32	46.85	46.24	46.75
2693	NYSE	KMB	Fri, Jan 31, 2003	45.38	46.53	45.38	46.32
2692	NYSE	KMB	Thu, Jan 30, 2003	45.90	46.20	45.45	45.50
2691	NYSE	KMB	Wed, Jan 29, 2003	45.30	45.99	45.25	45.60
2690	NYSE	KMB	Tue, Jan 28, 2003	45.50	46.20	45.16	45.91
2689	NYSE	KMB	Mon, Jan 27, 2003	45.00	45.57	44.87	44.92
2688	NYSE	KMB	Fri, Jan 24, 2003	45.41	45.42	44.43	44.78
2687	NYSE	KMB	Thu, Jan 23, 2003	45.77	46.10	45.14	45.43
2686	NYSE	KMB	Wed, Jan 22, 2003	45.46	45.98	45.16	45.44
2685	NYSE	KMB	Tue, Jan 21, 2003	46.06	46.63	45.45	45.45
2684	NYSE	KMB	Fri, Jan 17, 2003	46.45	46.90	45.94	46.05
2683	NYSE	KMB	Thu, Jan 16, 2003	46.25	46.64	46.25	46.34
2682	NYSE	KMB	Wed, Jan 15, 2003	46.40	46.45	45.80	46.18
2681	NYSE	KMB	Tue, Jan 14, 2003	46.10	46.82	46.00	46.60
2680	NYSE	KMB	Mon, Jan 13, 2003	45.90	46.32	45.85	46.17
2679	NYSE	KMB	Fri, Jan 10, 2003	46.50	46.66	46.25	46.30
2678	NYSE	KMB	Thu, Jan 9, 2003	46.50	46.80	46.19	46.75
2677	NYSE	KMB	Wed, Jan 8, 2003	46.95	47.05	46.02	46.45
2676	NYSE	KMB	Tue, Jan 7, 2003	47.35	47.58	46.90	47.09
2675	NYSE	KMB	Mon, Jan 6, 2003	47.21	47.88	46.86	47.74
2674	NYSE	KMB	Fri, Jan 3, 2003	47.45	47.45	46.80	47.24
2673	NYSE	KMB	Thu, Jan 2, 2003	47.78	47.91	47.05	47.45
2672	NYSE	KMB	Tue, Dec 31, 2002	46.90	47.50	46.68	47.47
2671	NYSE	KMB	Mon, Dec 30, 2002	46.80	47.05	46.80	46.96
2670	NYSE	KMB	Fri, Dec 27, 2002	46.87	47.06	46.61	46.70
2669	NYSE	KMB	Thu, Dec 26, 2002	46.90	47.27	46.76	46.83
2668	NYSE	KMB	Tue, Dec 24, 2002	46.43	47.15	46.43	46.97
2667	NYSE	KMB	Mon, Dec 23, 2002	46.47	47.00	46.44	46.85
2666	NYSE	KMB	Fri, Dec 20, 2002	46.40	47.09	46.35	47.08
2665	NYSE	KMB	Thu, Dec 19, 2002	46.70	47.03	46.12	46.35
2664	NYSE	KMB	Wed, Dec 18, 2002	46.95	47.03	46.87	47.00
2663	NYSE	KMB	Tue, Dec 17, 2002	47.00	47.00	46.45	46.79
2662	NYSE	KMB	Mon, Dec 16, 2002	46.76	47.10	46.55	47.05
2661	NYSE	KMB	Fri, Dec 13, 2002	46.06	47.09	46.00	46.75
2660	NYSE	KMB	Thu, Dec 12, 2002	46.12	47.00	45.30	46.05
2659	NYSE	KMB	Wed, Dec 11, 2002	46.50	47.80	46.40	46.78
2658	NYSE	KMB	Tue, Dec 10, 2002	46.40	47.93	46.40	47.93
2657	NYSE	KMB	Mon, Dec 9, 2002	47.60	47.70	45.83	46.60
2656	NYSE	KMB	Fri, Dec 6, 2002	47.80	48.14	46.82	47.40
2655	NYSE	KMB	Thu, Dec 5, 2002	51.16	51.16	48.00	48.30
2654	NYSE	KMB	Wed, Dec 4, 2002	50.85	51.39	50.65	51.15
2653	NYSE	KMB	Tue, Dec 3, 2002	50.93	51.42	50.90	51.00
2652	NYSE	KMB	Mon, Dec 2, 2002	50.75	50.90	49.80	50.77
2651	NYSE	KMB	Fri, Nov 29, 2002	51.35	51.35	50.10	50.32
2650	NYSE	KMB	Wed, Nov 27, 2002	50.20	50.79	49.94	50.75
2649	NYSE	KMB	Tue, Nov 26, 2002	50.02	50.20	49.44	49.92
2648	NYSE	KMB	Mon, Nov 25, 2002	50.85	50.85	50.07	50.28
2647	NYSE	KMB	Fri, Nov 22, 2002	50.50	51.10	50.44	51.00
2646	NYSE	KMB	Thu, Nov 21, 2002	50.95	51.20	50.15	50.49
2645	NYSE	KMB	Wed, Nov 20, 2002	51.20	51.32	50.35	51.30
2644	NYSE	KMB	Tue, Nov 19, 2002	50.38	51.58	50.38	51.10
2643	NYSE	KMB	Mon, Nov 18, 2002	50.80	50.81	50.27	50.38
2642	NYSE	KMB	Fri, Nov 15, 2002	50.50	51.00	50.46	50.91
2641	NYSE	KMB	Thu, Nov 14, 2002	50.65	50.90	50.37	50.64
2640	NYSE	KMB	Wed, Nov 13, 2002	49.95	50.84	49.37	50.50
2639	NYSE	KMB	Tue, Nov 12, 2002	50.01	50.51	49.54	49.71
2638	NYSE	KMB	Mon, Nov 11, 2002	50.43	50.85	49.98	50.00
2637	NYSE	KMB	Fri, Nov 8, 2002	51.20	51.59	50.44	50.58
2636	NYSE	KMB	Thu, Nov 7, 2002	50.60	51.20	50.41	50.74
2635	NYSE	KMB	Wed, Nov 6, 2002	51.30	51.32	50.22	50.50
2634	NYSE	KMB	Tue, Nov 5, 2002	50.17	51.41	50.11	51.32
2633	NYSE	KMB	Mon, Nov 4, 2002	51.03	51.50	50.02	50.16
2632	NYSE	KMB	Fri, Nov 1, 2002	51.15	51.39	50.66	51.25
2631	NYSE	KMB	Thu, Oct 31, 2002	51.25	51.63	50.80	51.50
2630	NYSE	KMB	Wed, Oct 30, 2002	51.00	51.16	50.61	50.87
2629	NYSE	KMB	Tue, Oct 29, 2002	50.40	51.19	50.25	50.72
2628	NYSE	KMB	Mon, Oct 28, 2002	50.88	50.96	50.00	50.15
2627	NYSE	KMB	Fri, Oct 25, 2002	50.65	51.30	50.32	50.70
2626	NYSE	KMB	Thu, Oct 24, 2002	51.90	51.90	50.35	50.64
2625	NYSE	KMB	Wed, Oct 23, 2002	50.50	51.85	50.50	51.72
2624	NYSE	KMB	Tue, Oct 22, 2002	56.69	56.69	49.70	50.50
2623	NYSE	KMB	Mon, Oct 21, 2002	56.65	56.68	55.72	56.68
2622	NYSE	KMB	Fri, Oct 18, 2002	57.00	57.29	56.57	56.85
2621	NYSE	KMB	Thu, Oct 17, 2002	57.05	57.15	56.20	56.79
2620	NYSE	KMB	Wed, Oct 16, 2002	56.93	57.60	55.95	56.25
2619	NYSE	KMB	Tue, Oct 15, 2002	55.87	57.60	55.87	56.93
2618	NYSE	KMB	Mon, Oct 14, 2002	55.22	56.12	55.02	55.87
2617	NYSE	KMB	Fri, Oct 11, 2002	54.00	55.24	53.52	55.22
2616	NYSE	KMB	Thu, Oct 10, 2002	53.85	54.60	52.72	54.00
2615	NYSE	KMB	Wed, Oct 9, 2002	54.25	54.78	53.19	53.22
2614	NYSE	KMB	Tue, Oct 8, 2002	55.37	56.03	54.70	54.75
2613	NYSE	KMB	Mon, Oct 7, 2002	55.75	56.80	55.32	55.32
2612	NYSE	KMB	Fri, Oct 4, 2002	57.12	57.30	55.25	55.88
2611	NYSE	KMB	Thu, Oct 3, 2002	56.76	58.18	56.76	57.00
2610	NYSE	KMB	Wed, Oct 2, 2002	57.87	57.90	56.90	56.94
2609	NYSE	KMB	Tue, Oct 1, 2002	56.67	58.16	56.45	57.76
2608	NYSE	KMB	Mon, Sep 30, 2002	57.25	57.25	56.23	56.64
2607	NYSE	KMB	Fri, Sep 27, 2002	57.68	58.17	57.27	57.45
2606	NYSE	KMB	Thu, Sep 26, 2002	57.15	57.96	56.80	57.67
2605	NYSE	KMB	Wed, Sep 25, 2002	56.20	57.35	56.01	56.91
2604	NYSE	KMB	Tue, Sep 24, 2002	56.20	56.68	55.60	55.75
2603	NYSE	KMB	Mon, Sep 23, 2002	56.65	57.60	56.38	57.13
2602	NYSE	KMB	Fri, Sep 20, 2002	57.45	57.91	56.65	57.50
2601	NYSE	KMB	Thu, Sep 19, 2002	57.64	57.95	56.86	57.01
2600	NYSE	KMB	Wed, Sep 18, 2002	57.80	58.24	56.95	57.64
2599	NYSE	KMB	Tue, Sep 17, 2002	59.75	59.90	57.79	57.97
2598	NYSE	KMB	Mon, Sep 16, 2002	58.95	59.44	58.80	59.44
2597	NYSE	KMB	Fri, Sep 13, 2002	59.20	59.42	58.55	59.16
2596	NYSE	KMB	Thu, Sep 12, 2002	59.80	60.00	59.46	59.55
2595	NYSE	KMB	Wed, Sep 11, 2002	60.85	60.88	60.22	60.39
2594	NYSE	KMB	Tue, Sep 10, 2002	60.15	60.76	59.95	60.62
2593	NYSE	KMB	Mon, Sep 9, 2002	59.85	60.75	59.61	60.35
2592	NYSE	KMB	Fri, Sep 6, 2002	60.30	60.49	59.29	60.09
2591	NYSE	KMB	Thu, Sep 5, 2002	58.30	59.96	58.25	59.80
2590	NYSE	KMB	Wed, Sep 4, 2002	58.65	59.40	58.53	59.15
2589	NYSE	KMB	Tue, Sep 3, 2002	59.25	59.42	58.33	58.44
2588	NYSE	KMB	Fri, Aug 30, 2002	58.45	61.05	58.42	59.84
2587	NYSE	KMB	Thu, Aug 29, 2002	58.30	59.08	58.18	58.97
2586	NYSE	KMB	Wed, Aug 28, 2002	59.22	59.59	58.64	58.91
2585	NYSE	KMB	Tue, Aug 27, 2002	59.00	60.01	58.78	59.39
2584	NYSE	KMB	Mon, Aug 26, 2002	59.05	59.19	58.18	59.01
2583	NYSE	KMB	Fri, Aug 23, 2002	59.45	59.85	58.45	58.85
2582	NYSE	KMB	Thu, Aug 22, 2002	59.65	60.00	59.10	59.62
2581	NYSE	KMB	Wed, Aug 21, 2002	59.65	60.00	59.00	59.95
2580	NYSE	KMB	Tue, Aug 20, 2002	58.40	59.63	58.24	59.05
2579	NYSE	KMB	Mon, Aug 19, 2002	58.95	59.75	58.55	58.97
2578	NYSE	KMB	Fri, Aug 16, 2002	58.60	59.65	58.12	59.26
2577	NYSE	KMB	Thu, Aug 15, 2002	59.88	60.10	59.00	59.31
2576	NYSE	KMB	Wed, Aug 14, 2002	59.36	59.97	58.55	59.89
2575	NYSE	KMB	Tue, Aug 13, 2002	59.88	60.40	59.30	59.36
2574	NYSE	KMB	Mon, Aug 12, 2002	59.59	60.14	58.90	59.88
2573	NYSE	KMB	Fri, Aug 9, 2002	60.20	60.71	59.72	59.84
2572	NYSE	KMB	Thu, Aug 8, 2002	60.00	60.77	59.45	60.60
2571	NYSE	KMB	Wed, Aug 7, 2002	58.83	59.73	58.41	59.63
2570	NYSE	KMB	Tue, Aug 6, 2002	59.40	60.04	58.20	58.47
2569	NYSE	KMB	Mon, Aug 5, 2002	59.40	59.62	58.66	58.67
2568	NYSE	KMB	Fri, Aug 2, 2002	60.10	61.10	59.05	60.00
2567	NYSE	KMB	Thu, Aug 1, 2002	60.90	61.50	60.01	60.30
2566	NYSE	KMB	Wed, Jul 31, 2002	59.57	61.24	58.76	61.05
2565	NYSE	KMB	Tue, Jul 30, 2002	58.86	59.85	58.20	59.24
2564	NYSE	KMB	Mon, Jul 29, 2002	59.10	60.07	58.38	58.86
2563	NYSE	KMB	Fri, Jul 26, 2002	58.37	58.85	57.85	58.57
2562	NYSE	KMB	Thu, Jul 25, 2002	57.40	58.85	57.03	58.37
2561	NYSE	KMB	Wed, Jul 24, 2002	55.10	57.71	55.10	57.60
2560	NYSE	KMB	Tue, Jul 23, 2002	54.40	57.10	53.98	56.01
2559	NYSE	KMB	Mon, Jul 22, 2002	52.98	54.55	52.45	53.00
2558	NYSE	KMB	Fri, Jul 19, 2002	55.05	55.05	52.83	52.98
2557	NYSE	KMB	Thu, Jul 18, 2002	55.50	56.48	53.80	54.45
2556	NYSE	KMB	Wed, Jul 17, 2002	56.00	56.64	54.55	55.11
2555	NYSE	KMB	Tue, Jul 16, 2002	55.41	56.28	54.26	55.55
2554	NYSE	KMB	Mon, Jul 15, 2002	57.60	57.60	54.15	56.26
2553	NYSE	KMB	Fri, Jul 12, 2002	58.79	58.90	56.70	57.50
2552	NYSE	KMB	Thu, Jul 11, 2002	59.45	59.45	56.95	59.00
2551	NYSE	KMB	Wed, Jul 10, 2002	61.50	61.61	59.85	60.00
2550	NYSE	KMB	Tue, Jul 9, 2002	62.10	62.45	60.68	60.74
2549	NYSE	KMB	Mon, Jul 8, 2002	63.25	63.40	61.28	61.49
2548	NYSE	KMB	Fri, Jul 5, 2002	61.45	63.06	60.98	63.06
2547	NYSE	KMB	Wed, Jul 3, 2002	61.60	62.32	60.53	61.30
2546	NYSE	KMB	Tue, Jul 2, 2002	62.70	62.73	61.03	61.08
2545	NYSE	KMB	Mon, Jul 1, 2002	62.45	63.35	62.05	62.74
2544	NYSE	KMB	Fri, Jun 28, 2002	62.35	62.99	61.33	62.00
2543	NYSE	KMB	Thu, Jun 27, 2002	62.20	62.96	61.13	62.45
2542	NYSE	KMB	Wed, Jun 26, 2002	61.20	62.95	60.43	62.25
2541	NYSE	KMB	Tue, Jun 25, 2002	63.08	63.48	61.45	61.45
2540	NYSE	KMB	Mon, Jun 24, 2002	62.45	63.50	62.45	62.89
2539	NYSE	KMB	Fri, Jun 21, 2002	63.50	64.23	62.21	62.60
2538	NYSE	KMB	Thu, Jun 20, 2002	63.85	64.83	63.77	64.53
2537	NYSE	KMB	Wed, Jun 19, 2002	64.40	64.86	63.65	63.81
2536	NYSE	KMB	Tue, Jun 18, 2002	64.37	64.90	64.05	64.60
2535	NYSE	KMB	Mon, Jun 17, 2002	64.30	64.85	64.30	64.85
2534	NYSE	KMB	Fri, Jun 14, 2002	64.20	64.90	63.70	64.42
2533	NYSE	KMB	Thu, Jun 13, 2002	65.55	65.60	64.70	64.80
2532	NYSE	KMB	Wed, Jun 12, 2002	64.45	66.00	64.40	65.64
2531	NYSE	KMB	Tue, Jun 11, 2002	64.90	65.65	63.84	63.97
2530	NYSE	KMB	Mon, Jun 10, 2002	64.56	64.96	64.04	64.55
2529	NYSE	KMB	Fri, Jun 7, 2002	64.53	64.92	63.81	64.56
2528	NYSE	KMB	Thu, Jun 6, 2002	65.05	65.45	64.44	64.52
2527	NYSE	KMB	Wed, Jun 5, 2002	63.79	65.51	63.79	65.28
2526	NYSE	KMB	Tue, Jun 4, 2002	64.15	64.82	63.76	64.34
2525	NYSE	KMB	Mon, Jun 3, 2002	64.92	65.69	64.08	64.08
2524	NYSE	KMB	Fri, May 31, 2002	64.85	65.26	64.80	64.92
2523	NYSE	KMB	Thu, May 30, 2002	64.22	65.01	63.98	64.72
2522	NYSE	KMB	Wed, May 29, 2002	64.86	65.00	63.44	64.43
2521	NYSE	KMB	Tue, May 28, 2002	65.11	65.36	64.66	64.85
2520	NYSE	KMB	Fri, May 24, 2002	66.09	66.18	65.07	65.15
2519	NYSE	KMB	Thu, May 23, 2002	66.20	66.24	65.43	66.00
2518	NYSE	KMB	Wed, May 22, 2002	65.10	65.81	65.06	65.80
2517	NYSE	KMB	Tue, May 21, 2002	65.40	65.97	65.11	65.30
2516	NYSE	KMB	Mon, May 20, 2002	65.81	66.10	65.20	65.40
2515	NYSE	KMB	Fri, May 17, 2002	65.80	66.23	65.45	66.00
2514	NYSE	KMB	Thu, May 16, 2002	66.25	66.49	65.67	66.28
2513	NYSE	KMB	Wed, May 15, 2002	65.60	66.25	65.25	66.05
2512	NYSE	KMB	Tue, May 14, 2002	66.60	66.79	65.82	66.05
2511	NYSE	KMB	Mon, May 13, 2002	65.55	66.50	65.55	66.46
2510	NYSE	KMB	Fri, May 10, 2002	65.35	66.49	65.15	65.35
2509	NYSE	KMB	Thu, May 9, 2002	65.67	66.45	64.77	64.84
2508	NYSE	KMB	Wed, May 8, 2002	64.70	66.00	64.60	65.92
2507	NYSE	KMB	Tue, May 7, 2002	65.70	65.80	64.59	64.59
2506	NYSE	KMB	Mon, May 6, 2002	65.69	65.80	65.31	65.32
2505	NYSE	KMB	Fri, May 3, 2002	66.15	66.32	65.43	65.43
2504	NYSE	KMB	Thu, May 2, 2002	64.56	66.35	64.56	66.35
2503	NYSE	KMB	Wed, May 1, 2002	65.00	65.15	64.10	64.80
2502	NYSE	KMB	Tue, Apr 30, 2002	63.40	65.80	63.30	65.12
2501	NYSE	KMB	Mon, Apr 29, 2002	65.23	65.24	63.60	63.74
2500	NYSE	KMB	Fri, Apr 26, 2002	64.60	65.23	64.40	65.06
2499	NYSE	KMB	Thu, Apr 25, 2002	65.10	65.61	64.20	64.25
2498	NYSE	KMB	Wed, Apr 24, 2002	65.50	66.25	65.00	65.25
2497	NYSE	KMB	Tue, Apr 23, 2002	65.10	65.15	64.00	64.08
2496	NYSE	KMB	Mon, Apr 22, 2002	65.11	65.82	65.00	65.00
2495	NYSE	KMB	Fri, Apr 19, 2002	65.10	65.20	64.81	65.03
2494	NYSE	KMB	Thu, Apr 18, 2002	64.60	64.98	64.33	64.47
2493	NYSE	KMB	Wed, Apr 17, 2002	65.65	65.65	64.83	64.96
2492	NYSE	KMB	Tue, Apr 16, 2002	65.00	65.87	65.00	65.87
2491	NYSE	KMB	Mon, Apr 15, 2002	66.22	66.22	64.75	64.83
2490	NYSE	KMB	Fri, Apr 12, 2002	65.01	66.22	65.01	66.22
2489	NYSE	KMB	Thu, Apr 11, 2002	65.98	65.98	64.86	65.02
2488	NYSE	KMB	Wed, Apr 10, 2002	64.80	65.98	64.60	65.98
2487	NYSE	KMB	Tue, Apr 9, 2002	64.10	64.44	63.80	64.40
2486	NYSE	KMB	Mon, Apr 8, 2002	63.80	64.41	63.75	64.35
2485	NYSE	KMB	Fri, Apr 5, 2002	64.50	64.64	63.71	64.05
2484	NYSE	KMB	Thu, Apr 4, 2002	64.20	64.65	63.83	64.50
2483	NYSE	KMB	Wed, Apr 3, 2002	64.65	64.90	63.50	64.15
2482	NYSE	KMB	Tue, Apr 2, 2002	63.60	64.61	63.20	64.60
2481	NYSE	KMB	Mon, Apr 1, 2002	63.40	63.61	63.09	63.41
2480	NYSE	KMB	Thu, Mar 28, 2002	63.95	64.80	63.72	64.65
2479	NYSE	KMB	Wed, Mar 27, 2002	63.99	64.35	63.75	64.13
2478	NYSE	KMB	Tue, Mar 26, 2002	63.55	64.37	63.40	63.98
2477	NYSE	KMB	Mon, Mar 25, 2002	63.24	64.00	63.11	63.44
2476	NYSE	KMB	Fri, Mar 22, 2002	63.75	64.19	63.45	63.67
2475	NYSE	KMB	Thu, Mar 21, 2002	64.30	64.45	63.01	63.39
2474	NYSE	KMB	Wed, Mar 20, 2002	64.71	64.87	64.11	64.44
2473	NYSE	KMB	Tue, Mar 19, 2002	64.52	65.35	64.50	64.70
2472	NYSE	KMB	Mon, Mar 18, 2002	64.75	64.76	64.11	64.35
2471	NYSE	KMB	Fri, Mar 15, 2002	63.75	64.85	63.25	64.85
2470	NYSE	KMB	Thu, Mar 14, 2002	63.65	63.67	62.95	63.24
2469	NYSE	KMB	Wed, Mar 13, 2002	63.40	63.47	62.46	63.41
2468	NYSE	KMB	Tue, Mar 12, 2002	61.15	64.00	60.96	63.65
2467	NYSE	KMB	Mon, Mar 11, 2002	62.65	62.65	61.56	61.90
2466	NYSE	KMB	Fri, Mar 8, 2002	62.55	63.10	62.00	62.78
2465	NYSE	KMB	Thu, Mar 7, 2002	62.79	62.95	62.01	62.49
2464	NYSE	KMB	Wed, Mar 6, 2002	62.05	63.58	62.05	63.12
2463	NYSE	KMB	Tue, Mar 5, 2002	63.55	63.56	62.10	62.50
2462	NYSE	KMB	Mon, Mar 4, 2002	64.00	64.16	63.07	63.72
2461	NYSE	KMB	Fri, Mar 1, 2002	63.15	63.95	62.90	63.93
2460	NYSE	KMB	Thu, Feb 28, 2002	63.15	63.45	62.29	62.60
2459	NYSE	KMB	Wed, Feb 27, 2002	63.20	63.33	62.11	62.77
2458	NYSE	KMB	Tue, Feb 26, 2002	63.44	63.45	62.30	62.98
2457	NYSE	KMB	Mon, Feb 25, 2002	63.40	63.49	62.60	63.22
2456	NYSE	KMB	Fri, Feb 22, 2002	61.10	63.41	60.86	62.90
2455	NYSE	KMB	Thu, Feb 21, 2002	62.58	62.85	61.02	61.10
2454	NYSE	KMB	Wed, Feb 20, 2002	60.95	62.65	60.72	62.35
2453	NYSE	KMB	Tue, Feb 19, 2002	60.99	61.39	60.55	60.55
2452	NYSE	KMB	Fri, Feb 15, 2002	60.04	61.35	59.95	60.99
2451	NYSE	KMB	Thu, Feb 14, 2002	60.20	60.25	59.58	60.04
2450	NYSE	KMB	Wed, Feb 13, 2002	59.85	60.22	59.72	60.05
2449	NYSE	KMB	Tue, Feb 12, 2002	59.86	60.00	59.61	59.95
2448	NYSE	KMB	Mon, Feb 11, 2002	59.25	60.00	59.12	59.74
2447	NYSE	KMB	Fri, Feb 8, 2002	59.05	59.95	58.15	59.61
2446	NYSE	KMB	Thu, Feb 7, 2002	59.99	59.99	58.85	58.89
2445	NYSE	KMB	Wed, Feb 6, 2002	59.70	60.13	59.45	59.81
2444	NYSE	KMB	Tue, Feb 5, 2002	59.60	59.84	58.94	59.21
2443	NYSE	KMB	Mon, Feb 4, 2002	60.35	60.58	59.60	59.78
2442	NYSE	KMB	Fri, Feb 1, 2002	60.10	60.52	59.70	60.25
2441	NYSE	KMB	Thu, Jan 31, 2002	59.33	60.30	59.28	60.30
2440	NYSE	KMB	Wed, Jan 30, 2002	59.35	60.14	59.20	59.33
2439	NYSE	KMB	Tue, Jan 29, 2002	59.55	60.05	58.39	58.88
2438	NYSE	KMB	Mon, Jan 28, 2002	59.75	59.77	59.35	59.75
2437	NYSE	KMB	Fri, Jan 25, 2002	59.20	60.10	58.89	59.60
2436	NYSE	KMB	Thu, Jan 24, 2002	59.00	59.37	58.65	59.20
2435	NYSE	KMB	Wed, Jan 23, 2002	58.28	58.65	58.10	58.45
2434	NYSE	KMB	Tue, Jan 22, 2002	58.33	58.60	57.90	58.58
2433	NYSE	KMB	Fri, Jan 18, 2002	59.00	59.00	57.96	58.50
2432	NYSE	KMB	Thu, Jan 17, 2002	58.45	59.06	58.35	59.00
2431	NYSE	KMB	Wed, Jan 16, 2002	58.25	58.60	57.90	58.45
2430	NYSE	KMB	Tue, Jan 15, 2002	57.17	58.25	57.17	58.25
2429	NYSE	KMB	Mon, Jan 14, 2002	57.40	58.33	57.29	57.29
2428	NYSE	KMB	Fri, Jan 11, 2002	57.25	57.99	57.20	57.62
2427	NYSE	KMB	Thu, Jan 10, 2002	57.25	57.93	57.20	57.55
2426	NYSE	KMB	Wed, Jan 9, 2002	57.07	57.58	57.07	57.34
2425	NYSE	KMB	Tue, Jan 8, 2002	57.70	57.84	57.05	57.29
2424	NYSE	KMB	Mon, Jan 7, 2002	58.55	58.55	57.10	57.65
2423	NYSE	KMB	Fri, Jan 4, 2002	58.90	58.93	57.79	58.06
2422	NYSE	KMB	Thu, Jan 3, 2002	59.10	59.10	58.65	58.90
2421	NYSE	KMB	Wed, Jan 2, 2002	59.55	59.55	58.97	59.35
2420	NYSE	KMB	Mon, Dec 31, 2001	59.90	60.20	59.68	59.80
2419	NYSE	KMB	Fri, Dec 28, 2001	59.70	60.03	59.53	59.81
2418	NYSE	KMB	Thu, Dec 27, 2001	59.20	59.70	59.13	59.64
2417	NYSE	KMB	Wed, Dec 26, 2001	59.26	59.74	59.02	59.50
2416	NYSE	KMB	Mon, Dec 24, 2001	59.30	59.44	59.11	59.26
2415	NYSE	KMB	Fri, Dec 21, 2001	59.05	59.45	58.96	59.09
2414	NYSE	KMB	Thu, Dec 20, 2001	58.60	59.23	58.60	59.00
2413	NYSE	KMB	Wed, Dec 19, 2001	59.05	59.12	58.22	58.70
2412	NYSE	KMB	Tue, Dec 18, 2001	59.05	59.66	58.00	58.85
2411	NYSE	KMB	Mon, Dec 17, 2001	57.05	59.50	57.05	59.50
2410	NYSE	KMB	Fri, Dec 14, 2001	57.77	58.10	57.30	57.30
2409	NYSE	KMB	Thu, Dec 13, 2001	57.30	58.70	57.00	58.50
2408	NYSE	KMB	Wed, Dec 12, 2001	57.70	57.99	57.35	57.61
2407	NYSE	KMB	Tue, Dec 11, 2001	57.25	57.29	56.35	56.95
2406	NYSE	KMB	Mon, Dec 10, 2001	57.71	58.30	57.10	57.68
2405	NYSE	KMB	Fri, Dec 7, 2001	58.00	58.03	57.15	57.70
2404	NYSE	KMB	Thu, Dec 6, 2001	57.80	58.64	57.76	57.90
2403	NYSE	KMB	Wed, Dec 5, 2001	57.05	58.48	57.00	58.15
2402	NYSE	KMB	Tue, Dec 4, 2001	58.10	58.10	56.30	57.55
2401	NYSE	KMB	Mon, Dec 3, 2001	57.80	57.90	57.00	57.40
2400	NYSE	KMB	Fri, Nov 30, 2001	55.75	58.70	55.41	58.17
2399	NYSE	KMB	Thu, Nov 29, 2001	57.10	57.10	55.20	55.84
2398	NYSE	KMB	Wed, Nov 28, 2001	56.80	57.35	56.50	56.69
2397	NYSE	KMB	Tue, Nov 27, 2001	57.10	57.50	56.51	56.55
2396	NYSE	KMB	Mon, Nov 26, 2001	57.60	57.60	56.95	57.10
2395	NYSE	KMB	Fri, Nov 23, 2001	57.20	57.30	56.72	57.15
2394	NYSE	KMB	Wed, Nov 21, 2001	57.65	57.65	56.04	56.24
2393	NYSE	KMB	Tue, Nov 20, 2001	58.00	58.00	57.10	57.37
2392	NYSE	KMB	Mon, Nov 19, 2001	57.75	58.08	57.27	57.42
2391	NYSE	KMB	Fri, Nov 16, 2001	57.30	57.97	56.52	57.20
2390	NYSE	KMB	Thu, Nov 15, 2001	57.23	57.99	57.16	57.75
2389	NYSE	KMB	Wed, Nov 14, 2001	56.90	58.95	56.66	57.15
2388	NYSE	KMB	Tue, Nov 13, 2001	56.38	56.50	56.00	56.22
2387	NYSE	KMB	Mon, Nov 12, 2001	56.30	56.30	55.00	55.52
2386	NYSE	KMB	Fri, Nov 9, 2001	56.00	56.15	55.40	55.90
2385	NYSE	KMB	Thu, Nov 8, 2001	56.60	56.74	55.50	56.00
2384	NYSE	KMB	Wed, Nov 7, 2001	56.60	57.10	56.35	56.85
2383	NYSE	KMB	Tue, Nov 6, 2001	57.00	57.00	55.60	56.55
2382	NYSE	KMB	Mon, Nov 5, 2001	57.20	57.20	56.20	56.77
2381	NYSE	KMB	Fri, Nov 2, 2001	56.15	56.80	56.02	56.35
2380	NYSE	KMB	Thu, Nov 1, 2001	56.10	56.48	55.14	56.40
2379	NYSE	KMB	Wed, Oct 31, 2001	56.25	56.30	55.43	55.51
2378	NYSE	KMB	Tue, Oct 30, 2001	54.85	55.58	54.25	55.42
2377	NYSE	KMB	Mon, Oct 29, 2001	55.73	55.74	54.61	54.61
2376	NYSE	KMB	Fri, Oct 26, 2001	56.40	56.40	55.41	55.68
2375	NYSE	KMB	Thu, Oct 25, 2001	54.74	55.96	54.67	55.90
2374	NYSE	KMB	Wed, Oct 24, 2001	55.05	55.34	54.51	54.80
2373	NYSE	KMB	Tue, Oct 23, 2001	54.00	54.65	53.22	54.36
2372	NYSE	KMB	Mon, Oct 22, 2001	52.90	53.50	52.84	53.22
2371	NYSE	KMB	Fri, Oct 19, 2001	54.55	54.59	52.06	52.24
2370	NYSE	KMB	Thu, Oct 18, 2001	55.00	55.00	54.13	54.15
2369	NYSE	KMB	Wed, Oct 17, 2001	55.95	55.98	54.25	54.25
2368	NYSE	KMB	Tue, Oct 16, 2001	56.10	56.29	55.00	55.58
2367	NYSE	KMB	Mon, Oct 15, 2001	60.25	60.74	59.70	60.06
2366	NYSE	KMB	Fri, Oct 12, 2001	60.40	60.67	59.55	60.09
2365	NYSE	KMB	Thu, Oct 11, 2001	61.98	61.99	60.20	60.80
2364	NYSE	KMB	Wed, Oct 10, 2001	60.70	62.22	60.53	61.80
2363	NYSE	KMB	Tue, Oct 9, 2001	61.04	61.20	60.31	61.00
2362	NYSE	KMB	Mon, Oct 8, 2001	60.94	61.20	60.26	61.03
2361	NYSE	KMB	Fri, Oct 5, 2001	60.15	61.47	59.76	61.24
2360	NYSE	KMB	Thu, Oct 4, 2001	61.05	61.08	59.57	60.30
2359	NYSE	KMB	Wed, Oct 3, 2001	60.40	61.05	59.81	61.05
2358	NYSE	KMB	Tue, Oct 2, 2001	60.65	60.83	60.15	60.70
2357	NYSE	KMB	Mon, Oct 1, 2001	61.65	61.95	60.92	61.00
2356	NYSE	KMB	Fri, Sep 28, 2001	62.10	62.10	61.15	62.00
2355	NYSE	KMB	Thu, Sep 27, 2001	59.50	61.23	59.42	61.10
2354	NYSE	KMB	Wed, Sep 26, 2001	59.60	59.90	58.76	59.37
2353	NYSE	KMB	Tue, Sep 25, 2001	56.30	60.24	56.00	58.96
2352	NYSE	KMB	Mon, Sep 24, 2001	55.90	56.95	55.25	56.30
2351	NYSE	KMB	Fri, Sep 21, 2001	56.60	57.10	54.70	54.70
2350	NYSE	KMB	Thu, Sep 20, 2001	59.30	59.57	58.40	58.40
2349	NYSE	KMB	Wed, Sep 19, 2001	61.60	61.95	59.40	60.15
2348	NYSE	KMB	Tue, Sep 18, 2001	63.00	63.08	61.85	62.00
2347	NYSE	KMB	Mon, Sep 17, 2001	63.25	63.25	61.25	63.18
2346	NYSE	KMB	Mon, Sep 10, 2001	63.00	64.38	62.67	64.00
2345	NYSE	KMB	Fri, Sep 7, 2001	62.55	63.25	62.46	63.08
2344	NYSE	KMB	Thu, Sep 6, 2001	63.90	64.08	63.33	63.38
2343	NYSE	KMB	Wed, Sep 5, 2001	62.80	65.10	62.35	64.84
2342	NYSE	KMB	Tue, Sep 4, 2001	62.45	64.10	62.45	63.31
2341	NYSE	KMB	Fri, Aug 31, 2001	62.40	62.64	62.02	62.05
2340	NYSE	KMB	Thu, Aug 30, 2001	62.40	62.94	62.05	62.35
2339	NYSE	KMB	Wed, Aug 29, 2001	62.26	62.63	62.01	62.13
2338	NYSE	KMB	Tue, Aug 28, 2001	63.65	63.80	62.35	62.53
2337	NYSE	KMB	Mon, Aug 27, 2001	63.40	64.35	63.18	63.50
2336	NYSE	KMB	Fri, Aug 24, 2001	62.90	63.73	62.55	63.41
2335	NYSE	KMB	Thu, Aug 23, 2001	62.20	63.16	62.18	63.02
2334	NYSE	KMB	Wed, Aug 22, 2001	63.93	63.93	62.13	62.24
2333	NYSE	KMB	Tue, Aug 21, 2001	63.95	64.23	63.75	63.86
2332	NYSE	KMB	Mon, Aug 20, 2001	62.12	63.37	62.12	63.19
2331	NYSE	KMB	Fri, Aug 17, 2001	62.00	62.58	61.30	62.12
2330	NYSE	KMB	Thu, Aug 16, 2001	60.90	62.20	60.86	62.11
2329	NYSE	KMB	Wed, Aug 15, 2001	60.54	61.58	60.45	60.94
2328	NYSE	KMB	Tue, Aug 14, 2001	61.20	61.49	59.95	60.49
2327	NYSE	KMB	Mon, Aug 13, 2001	60.15	61.24	60.15	61.20
2326	NYSE	KMB	Fri, Aug 10, 2001	59.00	60.94	58.90	60.51
2325	NYSE	KMB	Thu, Aug 9, 2001	59.65	60.05	59.00	59.86
2324	NYSE	KMB	Wed, Aug 8, 2001	59.80	59.99	59.13	59.78
2323	NYSE	KMB	Tue, Aug 7, 2001	60.45	61.00	59.88	60.15
2322	NYSE	KMB	Mon, Aug 6, 2001	60.85	61.20	60.16	60.30
2321	NYSE	KMB	Fri, Aug 3, 2001	61.65	62.05	60.66	61.10
2320	NYSE	KMB	Thu, Aug 2, 2001	61.15	61.80	60.98	61.55
2319	NYSE	KMB	Wed, Aug 1, 2001	60.90	61.33	60.60	60.90
2318	NYSE	KMB	Tue, Jul 31, 2001	60.28	61.98	60.25	60.81
2317	NYSE	KMB	Mon, Jul 30, 2001	59.05	60.40	58.60	60.28
2316	NYSE	KMB	Fri, Jul 27, 2001	59.90	59.90	58.60	58.75
2315	NYSE	KMB	Thu, Jul 26, 2001	59.50	59.75	58.80	59.65
2314	NYSE	KMB	Wed, Jul 25, 2001	56.72	59.95	56.71	59.50
2313	NYSE	KMB	Tue, Jul 24, 2001	57.00	57.30	56.65	56.71
2312	NYSE	KMB	Mon, Jul 23, 2001	57.51	57.55	56.18	57.14
2311	NYSE	KMB	Fri, Jul 20, 2001	56.53	57.56	56.53	57.50
2310	NYSE	KMB	Thu, Jul 19, 2001	56.05	56.56	56.05	56.56
2309	NYSE	KMB	Wed, Jul 18, 2001	55.65	56.50	55.00	56.39
2308	NYSE	KMB	Tue, Jul 17, 2001	54.84	56.15	54.75	55.65
2307	NYSE	KMB	Mon, Jul 16, 2001	54.90	54.97	54.45	54.49
2306	NYSE	KMB	Fri, Jul 13, 2001	54.00	54.65	53.30	53.93
2305	NYSE	KMB	Thu, Jul 12, 2001	55.07	55.32	54.75	55.03
2304	NYSE	KMB	Wed, Jul 11, 2001	56.00	56.00	54.85	55.10
2303	NYSE	KMB	Tue, Jul 10, 2001	56.00	56.00	55.00	55.25
2302	NYSE	KMB	Mon, Jul 9, 2001	56.90	56.90	55.50	55.99
2301	NYSE	KMB	Fri, Jul 6, 2001	57.75	57.78	56.74	56.83
2300	NYSE	KMB	Thu, Jul 5, 2001	57.25	57.67	57.00	57.51
2299	NYSE	KMB	Tue, Jul 3, 2001	57.35	57.55	56.72	57.10
2298	NYSE	KMB	Mon, Jul 2, 2001	56.70	57.49	56.56	57.00
2297	NYSE	KMB	Fri, Jun 29, 2001	56.47	57.00	55.90	55.90
2296	NYSE	KMB	Thu, Jun 28, 2001	57.10	57.15	56.02	56.22
2295	NYSE	KMB	Wed, Jun 27, 2001	56.74	57.27	55.76	56.25
2294	NYSE	KMB	Tue, Jun 26, 2001	56.38	57.35	56.36	56.74
2293	NYSE	KMB	Mon, Jun 25, 2001	57.25	57.25	56.13	56.38
2292	NYSE	KMB	Fri, Jun 22, 2001	56.85	57.16	56.37	56.58
2291	NYSE	KMB	Thu, Jun 21, 2001	57.07	57.27	56.41	56.89
2290	NYSE	KMB	Wed, Jun 20, 2001	55.90	57.48	55.90	57.07
2289	NYSE	KMB	Tue, Jun 19, 2001	57.00	57.00	55.15	55.45
2288	NYSE	KMB	Mon, Jun 18, 2001	58.55	58.55	57.71	57.85
2287	NYSE	KMB	Fri, Jun 15, 2001	57.85	58.65	57.85	57.92
2286	NYSE	KMB	Thu, Jun 14, 2001	59.52	59.55	58.83	58.86
2285	NYSE	KMB	Wed, Jun 13, 2001	59.55	60.25	59.53	59.68
2284	NYSE	KMB	Tue, Jun 12, 2001	59.15	60.00	59.15	59.87
2283	NYSE	KMB	Mon, Jun 11, 2001	59.90	60.07	59.58	59.90
2282	NYSE	KMB	Fri, Jun 8, 2001	60.10	60.30	59.12	60.05
2281	NYSE	KMB	Thu, Jun 7, 2001	60.80	61.28	60.24	60.78
2280	NYSE	KMB	Wed, Jun 6, 2001	60.50	61.10	59.74	60.03
2279	NYSE	KMB	Tue, Jun 5, 2001	60.20	60.95	60.13	60.65
2278	NYSE	KMB	Mon, Jun 4, 2001	60.45	60.93	59.39	60.85
2277	NYSE	KMB	Fri, Jun 1, 2001	59.90	60.12	59.00	59.92
2276	NYSE	KMB	Thu, May 31, 2001	60.00	60.90	59.99	60.45
2275	NYSE	KMB	Wed, May 30, 2001	60.54	60.72	59.50	60.16
2274	NYSE	KMB	Tue, May 29, 2001	58.83	60.85	58.74	60.54
2273	NYSE	KMB	Fri, May 25, 2001	59.50	59.68	58.90	59.08
2272	NYSE	KMB	Thu, May 24, 2001	59.52	60.12	59.35	59.75
2271	NYSE	KMB	Wed, May 23, 2001	59.67	60.13	59.51	59.68
2270	NYSE	KMB	Tue, May 22, 2001	59.40	60.05	59.26	59.54
2269	NYSE	KMB	Mon, May 21, 2001	60.31	60.70	59.70	59.95
2268	NYSE	KMB	Fri, May 18, 2001	60.15	60.17	59.70	60.06
2267	NYSE	KMB	Thu, May 17, 2001	62.25	62.25	59.60	59.90
2266	NYSE	KMB	Wed, May 16, 2001	59.45	61.58	59.20	61.47
2265	NYSE	KMB	Tue, May 15, 2001	59.55	59.99	58.83	59.45
2264	NYSE	KMB	Mon, May 14, 2001	59.50	59.79	58.71	59.37
2263	NYSE	KMB	Fri, May 11, 2001	59.31	59.80	59.25	59.55
2262	NYSE	KMB	Thu, May 10, 2001	59.45	59.50	58.49	59.31
2261	NYSE	KMB	Wed, May 9, 2001	58.15	58.82	58.15	58.33
2260	NYSE	KMB	Tue, May 8, 2001	58.95	59.04	58.08	58.11
2259	NYSE	KMB	Mon, May 7, 2001	58.20	58.91	58.01	58.82
2258	NYSE	KMB	Fri, May 4, 2001	57.90	58.23	57.46	58.00
2257	NYSE	KMB	Thu, May 3, 2001	57.50	58.22	57.19	58.00
2256	NYSE	KMB	Wed, May 2, 2001	58.20	58.65	57.70	58.00
2255	NYSE	KMB	Tue, May 1, 2001	59.35	59.53	58.56	58.85
2254	NYSE	KMB	Mon, Apr 30, 2001	59.05	59.92	58.90	59.40
2253	NYSE	KMB	Fri, Apr 27, 2001	59.00	59.50	58.80	59.40
2252	NYSE	KMB	Thu, Apr 26, 2001	58.40	58.84	58.11	58.60
2251	NYSE	KMB	Wed, Apr 25, 2001	57.45	58.20	57.26	58.00
2250	NYSE	KMB	Tue, Apr 24, 2001	56.50	58.00	56.34	56.61
2249	NYSE	KMB	Mon, Apr 23, 2001	63.40	63.49	62.57	62.78
2248	NYSE	KMB	Fri, Apr 20, 2001	63.76	64.30	62.85	63.28
2247	NYSE	KMB	Thu, Apr 19, 2001	61.55	63.58	61.55	63.51
2246	NYSE	KMB	Wed, Apr 18, 2001	64.50	64.60	61.76	62.75
2245	NYSE	KMB	Tue, Apr 17, 2001	65.00	65.55	63.00	63.90
2244	NYSE	KMB	Mon, Apr 16, 2001	65.40	66.80	64.56	65.40
2243	NYSE	KMB	Thu, Apr 12, 2001	65.65	66.19	65.01	65.53
2242	NYSE	KMB	Wed, Apr 11, 2001	66.45	66.45	64.45	65.20
2241	NYSE	KMB	Tue, Apr 10, 2001	66.62	67.46	65.50	66.40
2240	NYSE	KMB	Mon, Apr 9, 2001	66.60	67.79	66.55	67.48
2239	NYSE	KMB	Fri, Apr 6, 2001	66.25	66.66	64.58	66.50
2238	NYSE	KMB	Thu, Apr 5, 2001	68.40	68.40	66.00	66.99
2237	NYSE	KMB	Wed, Apr 4, 2001	66.00	66.85	64.80	66.85
2236	NYSE	KMB	Tue, Apr 3, 2001	66.94	66.94	65.40	65.85
2235	NYSE	KMB	Mon, Apr 2, 2001	68.00	68.69	66.45	66.94
2234	NYSE	KMB	Fri, Mar 30, 2001	67.10	68.00	66.30	67.83
2233	NYSE	KMB	Thu, Mar 29, 2001	67.33	67.50	65.30	66.60
2232	NYSE	KMB	Wed, Mar 28, 2001	66.64	68.96	66.15	68.68
2231	NYSE	KMB	Tue, Mar 27, 2001	66.75	67.14	65.98	66.65
2230	NYSE	KMB	Mon, Mar 26, 2001	67.35	67.53	66.15	66.60
2229	NYSE	KMB	Fri, Mar 23, 2001	67.50	67.60	65.72	67.11
2228	NYSE	KMB	Thu, Mar 22, 2001	66.10	66.83	64.02	66.69
2227	NYSE	KMB	Wed, Mar 21, 2001	69.40	69.40	66.60	67.01
2226	NYSE	KMB	Tue, Mar 20, 2001	67.70	70.00	67.13	69.40
2225	NYSE	KMB	Mon, Mar 19, 2001	67.61	67.95	66.96	67.10
2224	NYSE	KMB	Fri, Mar 16, 2001	66.50	68.24	66.50	67.60
2223	NYSE	KMB	Thu, Mar 15, 2001	68.50	68.70	66.87	67.80
2222	NYSE	KMB	Wed, Mar 14, 2001	68.19	69.56	67.75	68.24
2221	NYSE	KMB	Tue, Mar 13, 2001	70.53	70.70	68.57	69.19
2220	NYSE	KMB	Mon, Mar 12, 2001	71.00	71.41	70.48	70.53
2219	NYSE	KMB	Fri, Mar 9, 2001	71.00	71.55	69.79	71.15
2218	NYSE	KMB	Thu, Mar 8, 2001	71.00	72.19	70.62	71.79
2217	NYSE	KMB	Wed, Mar 7, 2001	70.02	71.26	70.02	70.74
2216	NYSE	KMB	Tue, Mar 6, 2001	70.80	70.90	69.83	70.30
2215	NYSE	KMB	Mon, Mar 5, 2001	71.99	71.99	71.02	71.74
2214	NYSE	KMB	Fri, Mar 2, 2001	70.46	71.85	70.27	71.46
2213	NYSE	KMB	Thu, Mar 1, 2001	71.05	71.06	68.70	70.01
2212	NYSE	KMB	Wed, Feb 28, 2001	71.00	71.72	70.31	71.50
2211	NYSE	KMB	Tue, Feb 27, 2001	70.45	71.23	69.85	71.00
2210	NYSE	KMB	Mon, Feb 26, 2001	69.45	70.36	68.34	70.07
2209	NYSE	KMB	Fri, Feb 23, 2001	70.00	70.10	68.80	69.85
2208	NYSE	KMB	Thu, Feb 22, 2001	69.55	70.68	69.25	69.75
2207	NYSE	KMB	Wed, Feb 21, 2001	70.90	70.91	68.79	69.55
2206	NYSE	KMB	Tue, Feb 20, 2001	69.90	71.92	69.61	71.71
2205	NYSE	KMB	Fri, Feb 16, 2001	68.94	70.08	68.94	69.87
2204	NYSE	KMB	Thu, Feb 15, 2001	67.70	69.15	66.60	68.69
2203	NYSE	KMB	Wed, Feb 14, 2001	68.12	68.12	66.85	66.95
2202	NYSE	KMB	Tue, Feb 13, 2001	67.74	68.98	67.40	68.80
2201	NYSE	KMB	Mon, Feb 12, 2001	67.65	68.26	66.91	67.72
2200	NYSE	KMB	Fri, Feb 9, 2001	66.95	68.05	66.41	67.65
2199	NYSE	KMB	Thu, Feb 8, 2001	67.00	67.55	66.70	67.24
2198	NYSE	KMB	Wed, Feb 7, 2001	66.54	67.60	66.03	67.50
2197	NYSE	KMB	Tue, Feb 6, 2001	66.50	67.06	65.70	66.54
2196	NYSE	KMB	Mon, Feb 5, 2001	65.64	67.23	65.64	66.00
2195	NYSE	KMB	Fri, Feb 2, 2001	66.64	66.96	65.47	66.64
2194	NYSE	KMB	Thu, Feb 1, 2001	64.75	66.90	64.75	66.89
2193	NYSE	KMB	Wed, Jan 31, 2001	64.20	65.68	64.10	64.75
2192	NYSE	KMB	Tue, Jan 30, 2001	63.00	64.69	62.83	64.68
2191	NYSE	KMB	Mon, Jan 29, 2001	64.00	64.00	62.70	62.70
2190	NYSE	KMB	Fri, Jan 26, 2001	66.15	66.20	63.92	64.10
2189	NYSE	KMB	Thu, Jan 25, 2001	64.01	66.00	63.75	65.00
2188	NYSE	KMB	Wed, Jan 24, 2001	62.80	64.84	61.80	64.26
2187	NYSE	KMB	Tue, Jan 23, 2001	63.10	63.48	61.51	62.38
2186	NYSE	KMB	Mon, Jan 22, 2001	63.85	64.89	63.07	63.50
2185	NYSE	KMB	Fri, Jan 19, 2001	63.75	64.11	62.13	63.81
2184	NYSE	KMB	Thu, Jan 18, 2001	64.75	65.45	63.74	64.19
2183	NYSE	KMB	Wed, Jan 17, 2001	65.70	65.70	63.20	63.65
2182	NYSE	KMB	Tue, Jan 16, 2001	65.52	66.89	65.52	66.22
2181	NYSE	KMB	Fri, Jan 12, 2001	66.40	66.75	64.46	65.51
2180	NYSE	KMB	Thu, Jan 11, 2001	66.70	67.90	66.01	66.40
2179	NYSE	KMB	Wed, Jan 10, 2001	66.30	67.37	65.43	66.80
2178	NYSE	KMB	Tue, Jan 9, 2001	67.35	67.90	65.85	66.90
2177	NYSE	KMB	Mon, Jan 8, 2001	65.95	67.65	65.95	67.10
2176	NYSE	KMB	Fri, Jan 5, 2001	63.35	66.65	62.28	65.80
2175	NYSE	KMB	Thu, Jan 4, 2001	65.60	66.00	60.50	62.93
2174	NYSE	KMB	Wed, Jan 3, 2001	69.45	70.10	66.11	66.11
2173	NYSE	KMB	Tue, Jan 2, 2001	69.99	71.06	69.20	69.20
2172	NYSE	KMB	Fri, Dec 29, 2000	71.35	71.80	70.41	70.69
2171	NYSE	KMB	Thu, Dec 28, 2000	69.70	71.00	68.19	70.50
2170	NYSE	KMB	Wed, Dec 27, 2000	68.00	71.11	68.00	68.80
2169	NYSE	KMB	Tue, Dec 26, 2000	67.48	67.90	66.15	67.79
2168	NYSE	KMB	Fri, Dec 22, 2000	67.75	68.48	67.16	67.49
2167	NYSE	KMB	Thu, Dec 21, 2000	66.35	68.81	66.10	67.99
2166	NYSE	KMB	Wed, Dec 20, 2000	67.90	67.90	66.35	66.35
2165	NYSE	KMB	Tue, Dec 19, 2000	66.25	67.24	66.10	66.71
2164	NYSE	KMB	Mon, Dec 18, 2000	64.30	66.74	63.76	66.00
2163	NYSE	KMB	Fri, Dec 15, 2000	64.00	66.39	64.00	64.50
2162	NYSE	KMB	Thu, Dec 14, 2000	65.00	65.50	64.45	65.30
2161	NYSE	KMB	Wed, Dec 13, 2000	65.85	66.49	65.10	65.13
2160	NYSE	KMB	Tue, Dec 12, 2000	66.08	67.20	65.74	65.85
2159	NYSE	KMB	Mon, Dec 11, 2000	65.46	66.25	63.91	65.15
2158	NYSE	KMB	Fri, Dec 8, 2000	68.00	68.15	66.26	66.46
2157	NYSE	KMB	Thu, Dec 7, 2000	67.80	69.30	67.72	68.90
2156	NYSE	KMB	Wed, Dec 6, 2000	66.71	68.50	66.71	67.55
2155	NYSE	KMB	Tue, Dec 5, 2000	71.00	71.00	66.00	67.23
2154	NYSE	KMB	Mon, Dec 4, 2000	70.81	73.25	70.76	71.80
2153	NYSE	KMB	Fri, Dec 1, 2000	69.69	71.56	69.50	70.81
2152	NYSE	KMB	Thu, Nov 30, 2000	69.81	70.25	69.13	69.94
2151	NYSE	KMB	Wed, Nov 29, 2000	68.25	70.00	67.50	69.81
2150	NYSE	KMB	Tue, Nov 28, 2000	67.56	68.44	66.75	68.13
2149	NYSE	KMB	Mon, Nov 27, 2000	67.13	67.25	66.25	66.38
2148	NYSE	KMB	Fri, Nov 24, 2000	69.06	69.31	66.50	67.56
2147	NYSE	KMB	Wed, Nov 22, 2000	68.06	69.88	67.75	69.06
2146	NYSE	KMB	Tue, Nov 21, 2000	66.81	68.19	66.81	68.13
2145	NYSE	KMB	Mon, Nov 20, 2000	65.31	66.88	65.25	66.75
2144	NYSE	KMB	Fri, Nov 17, 2000	64.88	65.63	64.50	65.31
2143	NYSE	KMB	Thu, Nov 16, 2000	64.88	65.19	63.25	64.19
2142	NYSE	KMB	Wed, Nov 15, 2000	65.25	66.50	64.25	65.56
2141	NYSE	KMB	Tue, Nov 14, 2000	65.38	65.81	63.75	64.50
2140	NYSE	KMB	Mon, Nov 13, 2000	65.25	66.75	65.25	66.31
2139	NYSE	KMB	Fri, Nov 10, 2000	66.13	66.44	64.94	65.50
2138	NYSE	KMB	Thu, Nov 9, 2000	65.13	66.56	65.13	66.13
2137	NYSE	KMB	Wed, Nov 8, 2000	64.00	65.38	63.69	64.50
2136	NYSE	KMB	Tue, Nov 7, 2000	64.00	64.88	63.75	64.50
2135	NYSE	KMB	Mon, Nov 6, 2000	65.25	65.81	64.88	64.88
2134	NYSE	KMB	Fri, Nov 3, 2000	63.94	64.88	63.00	64.88
2133	NYSE	KMB	Thu, Nov 2, 2000	64.75	65.00	63.25	63.88
2132	NYSE	KMB	Wed, Nov 1, 2000	66.00	66.81	64.00	65.50
2131	NYSE	KMB	Tue, Oct 31, 2000	67.88	67.88	63.00	66.00
2130	NYSE	KMB	Mon, Oct 30, 2000	65.44	69.00	65.13	67.88
2129	NYSE	KMB	Fri, Oct 27, 2000	62.63	65.75	62.50	65.44
2128	NYSE	KMB	Thu, Oct 26, 2000	62.31	63.25	62.19	62.63
2127	NYSE	KMB	Wed, Oct 25, 2000	63.94	63.94	61.13	62.69
2126	NYSE	KMB	Tue, Oct 24, 2000	59.19	64.00	59.19	64.00
2125	NYSE	KMB	Mon, Oct 23, 2000	59.69	60.19	58.88	58.94
2124	NYSE	KMB	Fri, Oct 20, 2000	59.38	59.81	58.81	59.81
2123	NYSE	KMB	Thu, Oct 19, 2000	59.81	60.06	57.25	59.44
2122	NYSE	KMB	Wed, Oct 18, 2000	58.50	60.75	57.75	60.06
2121	NYSE	KMB	Tue, Oct 17, 2000	59.94	59.94	57.81	58.13
2120	NYSE	KMB	Mon, Oct 16, 2000	58.00	59.88	57.88	59.13
2119	NYSE	KMB	Fri, Oct 13, 2000	56.69	59.00	56.13	57.63
2118	NYSE	KMB	Thu, Oct 12, 2000	58.50	59.50	56.00	56.44
2117	NYSE	KMB	Wed, Oct 11, 2000	55.50	58.50	55.38	58.19
2116	NYSE	KMB	Tue, Oct 10, 2000	56.00	57.00	55.25	55.69
2115	NYSE	KMB	Mon, Oct 9, 2000	58.69	59.31	55.69	56.56
2114	NYSE	KMB	Fri, Oct 6, 2000	58.50	58.88	58.00	58.69
2113	NYSE	KMB	Thu, Oct 5, 2000	56.56	58.00	56.31	57.13
2112	NYSE	KMB	Wed, Oct 4, 2000	56.44	57.25	56.25	56.31
2111	NYSE	KMB	Tue, Oct 3, 2000	55.88	56.63	55.25	55.88
2110	NYSE	KMB	Mon, Oct 2, 2000	55.13	55.38	53.63	55.00
2109	NYSE	KMB	Fri, Sep 29, 2000	56.38	56.63	55.56	55.81
2108	NYSE	KMB	Thu, Sep 28, 2000	54.13	56.94	54.13	56.63
2107	NYSE	KMB	Wed, Sep 27, 2000	53.56	53.75	52.19	53.38
2106	NYSE	KMB	Tue, Sep 26, 2000	53.00	54.13	53.00	53.50
2105	NYSE	KMB	Mon, Sep 25, 2000	54.00	54.00	52.69	53.13
2104	NYSE	KMB	Fri, Sep 22, 2000	54.00	55.06	53.19	54.31
2103	NYSE	KMB	Thu, Sep 21, 2000	50.31	52.06	49.94	51.88
2102	NYSE	KMB	Wed, Sep 20, 2000	51.25	51.38	50.00	50.31
2101	NYSE	KMB	Tue, Sep 19, 2000	51.81	52.25	51.38	51.63
2100	NYSE	KMB	Mon, Sep 18, 2000	50.75	52.88	50.13	51.56
2099	NYSE	KMB	Fri, Sep 15, 2000	50.94	52.19	50.94	51.00
2098	NYSE	KMB	Thu, Sep 14, 2000	52.50	53.38	50.31	51.00
2097	NYSE	KMB	Wed, Sep 13, 2000	55.06	55.44	53.75	53.88
2096	NYSE	KMB	Tue, Sep 12, 2000	55.88	55.94	54.56	55.06
2095	NYSE	KMB	Mon, Sep 11, 2000	57.00	57.06	54.75	55.50
2094	NYSE	KMB	Fri, Sep 8, 2000	58.75	58.75	57.31	57.50
2093	NYSE	KMB	Thu, Sep 7, 2000	58.75	59.00	57.63	58.75
2092	NYSE	KMB	Wed, Sep 6, 2000	58.94	59.19	58.13	58.63
2091	NYSE	KMB	Tue, Sep 5, 2000	58.31	59.13	58.19	58.94
2090	NYSE	KMB	Fri, Sep 1, 2000	59.13	59.13	57.75	58.31
2089	NYSE	KMB	Thu, Aug 31, 2000	58.13	59.44	58.00	58.52
2088	NYSE	KMB	Wed, Aug 30, 2000	58.31	58.44	57.44	57.88
2087	NYSE	KMB	Tue, Aug 29, 2000	58.38	58.75	58.19	58.38
2086	NYSE	KMB	Mon, Aug 28, 2000	58.75	59.13	58.44	58.63
2085	NYSE	KMB	Fri, Aug 25, 2000	58.00	59.50	57.31	59.19
2084	NYSE	KMB	Thu, Aug 24, 2000	57.94	58.44	57.38	57.50
2083	NYSE	KMB	Wed, Aug 23, 2000	58.25	58.44	57.56	58.13
2082	NYSE	KMB	Tue, Aug 22, 2000	59.31	59.50	58.06	58.31
2081	NYSE	KMB	Mon, Aug 21, 2000	59.94	60.88	59.25	59.25
2080	NYSE	KMB	Fri, Aug 18, 2000	57.44	60.25	57.38	60.00
2079	NYSE	KMB	Thu, Aug 17, 2000	58.38	59.00	57.00	57.19
2078	NYSE	KMB	Wed, Aug 16, 2000	59.63	59.81	58.38	58.38
2077	NYSE	KMB	Tue, Aug 15, 2000	61.00	61.44	59.00	59.63
2076	NYSE	KMB	Mon, Aug 14, 2000	59.00	61.19	59.00	61.00
2075	NYSE	KMB	Fri, Aug 11, 2000	58.00	59.44	57.81	58.75
2074	NYSE	KMB	Thu, Aug 10, 2000	57.44	58.69	57.31	58.38
2073	NYSE	KMB	Wed, Aug 9, 2000	58.25	58.56	56.69	57.00
2072	NYSE	KMB	Tue, Aug 8, 2000	59.00	59.25	58.19	58.50
2071	NYSE	KMB	Mon, Aug 7, 2000	59.31	60.00	59.00	59.00
2070	NYSE	KMB	Fri, Aug 4, 2000	60.06	60.50	59.19	59.31
2069	NYSE	KMB	Thu, Aug 3, 2000	61.38	61.81	60.31	60.31
2068	NYSE	KMB	Wed, Aug 2, 2000	59.25	61.81	59.13	61.38
2067	NYSE	KMB	Tue, Aug 1, 2000	57.75	59.94	57.50	59.50
2066	NYSE	KMB	Mon, Jul 31, 2000	59.88	60.13	57.38	57.44
2065	NYSE	KMB	Fri, Jul 28, 2000	59.63	60.00	59.06	59.94
2064	NYSE	KMB	Thu, Jul 27, 2000	60.38	60.38	58.69	59.13
2063	NYSE	KMB	Wed, Jul 26, 2000	58.50	60.31	57.44	59.75
2062	NYSE	KMB	Tue, Jul 25, 2000	57.19	57.88	56.31	57.06
2061	NYSE	KMB	Mon, Jul 24, 2000	58.13	58.25	56.75	56.94
2060	NYSE	KMB	Fri, Jul 21, 2000	57.56	57.75	55.69	56.75
2059	NYSE	KMB	Thu, Jul 20, 2000	57.50	58.31	57.06	57.50
2058	NYSE	KMB	Wed, Jul 19, 2000	57.06	57.56	56.69	57.56
2057	NYSE	KMB	Tue, Jul 18, 2000	57.75	57.88	57.00	57.19
2056	NYSE	KMB	Mon, Jul 17, 2000	59.00	59.25	57.06	57.75
2055	NYSE	KMB	Fri, Jul 14, 2000	59.81	60.00	58.06	58.19
2054	NYSE	KMB	Thu, Jul 13, 2000	58.94	59.38	58.38	58.88
2053	NYSE	KMB	Wed, Jul 12, 2000	58.25	58.44	56.94	58.31
2052	NYSE	KMB	Tue, Jul 11, 2000	57.63	58.56	57.31	58.31
2051	NYSE	KMB	Mon, Jul 10, 2000	56.13	57.94	56.06	56.94
2050	NYSE	KMB	Fri, Jul 7, 2000	56.88	57.19	55.25	56.13
2049	NYSE	KMB	Thu, Jul 6, 2000	57.69	58.44	56.25	56.25
2048	NYSE	KMB	Wed, Jul 5, 2000	57.69	58.63	56.25	57.63
2047	NYSE	KMB	Mon, Jul 3, 2000	57.25	58.13	55.88	57.44
2046	NYSE	KMB	Fri, Jun 30, 2000	55.63	57.56	54.38	57.38
2045	NYSE	KMB	Thu, Jun 29, 2000	54.13	57.25	53.50	56.38
2044	NYSE	KMB	Wed, Jun 28, 2000	56.25	56.69	54.06	54.11
2043	NYSE	KMB	Tue, Jun 27, 2000	55.00	56.13	54.50	55.69
2042	NYSE	KMB	Mon, Jun 26, 2000	54.94	56.50	54.75	54.88
2041	NYSE	KMB	Fri, Jun 23, 2000	54.69	55.63	54.19	54.94
2040	NYSE	KMB	Thu, Jun 22, 2000	54.75	55.69	53.56	54.31
2039	NYSE	KMB	Wed, Jun 21, 2000	54.38	55.00	53.00	54.69
2038	NYSE	KMB	Tue, Jun 20, 2000	57.75	57.75	53.31	54.38
2037	NYSE	KMB	Mon, Jun 19, 2000	58.38	59.13	57.56	57.63
2036	NYSE	KMB	Fri, Jun 16, 2000	58.00	58.81	57.38	58.63
2035	NYSE	KMB	Thu, Jun 15, 2000	59.94	60.31	58.88	59.50
2034	NYSE	KMB	Wed, Jun 14, 2000	57.94	59.94	57.94	59.25
2033	NYSE	KMB	Tue, Jun 13, 2000	58.88	58.88	57.19	57.94
2032	NYSE	KMB	Mon, Jun 12, 2000	58.81	59.38	58.63	58.72
2031	NYSE	KMB	Fri, Jun 9, 2000	58.50	59.75	58.50	58.94
2030	NYSE	KMB	Thu, Jun 8, 2000	56.81	59.13	56.81	58.25
2029	NYSE	KMB	Wed, Jun 7, 2000	60.00	60.44	58.63	58.69
2028	NYSE	KMB	Tue, Jun 6, 2000	59.69	61.13	59.44	60.63
2027	NYSE	KMB	Mon, Jun 5, 2000	60.00	60.50	59.44	59.63
2026	NYSE	KMB	Fri, Jun 2, 2000	61.25	61.94	59.19	59.94
2025	NYSE	KMB	Thu, Jun 1, 2000	60.00	62.06	59.69	61.25
2024	NYSE	KMB	Wed, May 31, 2000	58.50	60.94	58.00	60.50
2023	NYSE	KMB	Tue, May 30, 2000	58.13	58.94	58.06	58.63
2022	NYSE	KMB	Fri, May 26, 2000	58.50	58.63	57.31	58.00
2021	NYSE	KMB	Thu, May 25, 2000	59.56	59.63	58.06	58.44
2020	NYSE	KMB	Wed, May 24, 2000	59.81	60.81	59.75	59.81
2019	NYSE	KMB	Tue, May 23, 2000	59.75	60.06	57.75	59.75
2018	NYSE	KMB	Mon, May 22, 2000	61.75	61.75	59.81	60.00
2017	NYSE	KMB	Fri, May 19, 2000	59.88	60.50	59.50	60.50
2016	NYSE	KMB	Thu, May 18, 2000	61.88	62.06	60.38	60.88
2015	NYSE	KMB	Wed, May 17, 2000	60.88	62.94	60.63	62.56
2014	NYSE	KMB	Tue, May 16, 2000	61.25	62.50	60.00	61.25
2013	NYSE	KMB	Mon, May 15, 2000	60.25	62.00	60.06	61.00
2012	NYSE	KMB	Fri, May 12, 2000	61.31	61.31	59.13	60.22
2011	NYSE	KMB	Thu, May 11, 2000	60.25	62.25	59.94	61.56
2010	NYSE	KMB	Wed, May 10, 2000	60.00	60.63	59.25	60.00
2009	NYSE	KMB	Tue, May 9, 2000	59.13	60.81	58.94	60.44
2008	NYSE	KMB	Mon, May 8, 2000	58.38	59.44	58.25	58.63
2007	NYSE	KMB	Fri, May 5, 2000	58.50	59.31	57.81	58.94
2006	NYSE	KMB	Thu, May 4, 2000	57.88	58.94	57.06	58.44
2005	NYSE	KMB	Wed, May 3, 2000	57.00	57.94	57.00	57.81
2004	NYSE	KMB	Tue, May 2, 2000	57.19	58.06	56.19	57.88
2003	NYSE	KMB	Mon, May 1, 2000	56.50	58.56	56.50	57.13
2002	NYSE	KMB	Fri, Apr 28, 2000	58.25	58.63	56.31	57.94
2001	NYSE	KMB	Thu, Apr 27, 2000	59.00	59.50	58.19	58.88
2000	NYSE	KMB	Wed, Apr 26, 2000	60.25	60.63	59.44	60.00
1999	NYSE	KMB	Tue, Apr 25, 2000	60.44	61.75	58.88	61.00
1998	NYSE	KMB	Mon, Apr 24, 2000	59.00	60.44	58.88	60.38
1997	NYSE	KMB	Thu, Apr 20, 2000	58.00	60.00	57.63	59.63
1996	NYSE	KMB	Wed, Apr 19, 2000	58.25	58.38	57.56	58.00
1995	NYSE	KMB	Tue, Apr 18, 2000	58.25	59.00	57.00	58.25
1994	NYSE	KMB	Mon, Apr 17, 2000	55.88	58.75	54.00	58.75
1993	NYSE	KMB	Fri, Apr 14, 2000	59.00	59.13	55.94	56.88
1992	NYSE	KMB	Thu, Apr 13, 2000	59.56	60.50	57.50	60.50
1991	NYSE	KMB	Wed, Apr 12, 2000	57.44	60.44	57.44	59.56
1990	NYSE	KMB	Tue, Apr 11, 2000	56.44	58.69	56.13	57.56
1989	NYSE	KMB	Mon, Apr 10, 2000	56.13	58.00	55.81	56.06
1988	NYSE	KMB	Fri, Apr 7, 2000	56.25	56.88	55.69	56.25
1987	NYSE	KMB	Thu, Apr 6, 2000	56.75	57.06	55.50	56.13
1986	NYSE	KMB	Wed, Apr 5, 2000	59.06	59.06	55.88	55.88
1985	NYSE	KMB	Tue, Apr 4, 2000	59.31	61.38	56.25	59.06
1984	NYSE	KMB	Mon, Apr 3, 2000	56.38	59.31	56.19	59.31
1983	NYSE	KMB	Fri, Mar 31, 2000	56.88	58.25	55.19	56.06
1982	NYSE	KMB	Thu, Mar 30, 2000	53.63	57.81	53.25	56.63
1981	NYSE	KMB	Wed, Mar 29, 2000	51.69	53.31	51.63	53.13
1980	NYSE	KMB	Tue, Mar 28, 2000	51.00	52.50	51.00	51.69
1979	NYSE	KMB	Mon, Mar 27, 2000	53.13	54.00	51.81	52.00
1978	NYSE	KMB	Fri, Mar 24, 2000	53.44	54.94	52.75	53.13
1977	NYSE	KMB	Thu, Mar 23, 2000	51.75	53.81	51.44	53.44
1976	NYSE	KMB	Wed, Mar 22, 2000	51.63	52.75	51.00	51.81
1975	NYSE	KMB	Tue, Mar 21, 2000	53.56	54.94	52.31	53.00
1974	NYSE	KMB	Mon, Mar 20, 2000	54.00	54.69	53.00	53.44
1973	NYSE	KMB	Fri, Mar 17, 2000	54.88	56.94	52.94	54.00
1972	NYSE	KMB	Thu, Mar 16, 2000	52.50	57.38	52.00	55.63
1971	NYSE	KMB	Wed, Mar 15, 2000	46.13	51.75	46.00	50.88
1970	NYSE	KMB	Tue, Mar 14, 2000	47.75	47.88	45.81	46.50
1969	NYSE	KMB	Mon, Mar 13, 2000	46.38	48.00	46.13	47.69
1968	NYSE	KMB	Fri, Mar 10, 2000	50.00	50.31	46.44	47.50
1967	NYSE	KMB	Thu, Mar 9, 2000	49.00	50.19	48.31	50.19
1966	NYSE	KMB	Wed, Mar 8, 2000	46.75	50.06	46.31	49.00
1965	NYSE	KMB	Tue, Mar 7, 2000	42.25	46.56	42.00	45.38
1964	NYSE	KMB	Mon, Mar 6, 2000	50.56	51.13	49.06	50.63
1963	NYSE	KMB	Fri, Mar 3, 2000	49.50	52.63	49.38	51.81
1962	NYSE	KMB	Thu, Mar 2, 2000	49.00	49.75	48.38	49.25
1961	NYSE	KMB	Wed, Mar 1, 2000	51.44	51.50	48.50	48.88
1960	NYSE	KMB	Tue, Feb 29, 2000	52.00	52.50	51.50	51.50
1959	NYSE	KMB	Mon, Feb 28, 2000	51.31	52.63	50.75	51.91
1958	NYSE	KMB	Fri, Feb 25, 2000	52.13	52.69	51.06	51.44
1957	NYSE	KMB	Thu, Feb 24, 2000	55.00	55.50	52.50	53.25
1956	NYSE	KMB	Wed, Feb 23, 2000	55.06	56.13	54.44	54.88
1955	NYSE	KMB	Tue, Feb 22, 2000	53.00	56.25	53.00	55.31
1954	NYSE	KMB	Fri, Feb 18, 2000	54.25	54.88	51.88	52.88
1953	NYSE	KMB	Thu, Feb 17, 2000	57.25	57.75	54.81	55.00
1952	NYSE	KMB	Wed, Feb 16, 2000	57.56	58.06	56.00	57.25
1951	NYSE	KMB	Tue, Feb 15, 2000	56.00	58.56	56.00	58.00
1950	NYSE	KMB	Mon, Feb 14, 2000	58.75	59.00	56.75	57.31
1949	NYSE	KMB	Fri, Feb 11, 2000	58.38	58.44	54.69	57.94
1948	NYSE	KMB	Thu, Feb 10, 2000	60.63	60.63	57.25	58.63
1947	NYSE	KMB	Wed, Feb 9, 2000	61.88	61.88	60.19	61.00
1946	NYSE	KMB	Tue, Feb 8, 2000	62.00	62.94	61.81	61.94
1945	NYSE	KMB	Mon, Feb 7, 2000	61.00	61.50	60.06	61.38
1944	NYSE	KMB	Fri, Feb 4, 2000	62.44	63.00	60.63	61.56
1943	NYSE	KMB	Thu, Feb 3, 2000	60.81	62.44	60.81	62.44
1942	NYSE	KMB	Wed, Feb 2, 2000	60.69	61.69	60.38	61.63
1941	NYSE	KMB	Tue, Feb 1, 2000	61.94	62.63	60.44	61.56
1940	NYSE	KMB	Mon, Jan 31, 2000	63.13	63.13	60.75	62.13
1939	NYSE	KMB	Fri, Jan 28, 2000	64.50	64.94	62.19	63.13
1938	NYSE	KMB	Thu, Jan 27, 2000	64.94	66.06	64.63	65.06
1937	NYSE	KMB	Wed, Jan 26, 2000	63.19	65.56	63.19	64.94
1936	NYSE	KMB	Tue, Jan 25, 2000	64.25	64.25	60.88	62.25
1935	NYSE	KMB	Mon, Jan 24, 2000	64.25	64.38	61.25	63.06
1934	NYSE	KMB	Fri, Jan 21, 2000	66.13	66.13	63.94	64.69
1933	NYSE	KMB	Thu, Jan 20, 2000	64.25	66.00	64.06	64.25
1932	NYSE	KMB	Wed, Jan 19, 2000	65.25	65.38	63.13	64.19
1931	NYSE	KMB	Tue, Jan 18, 2000	65.31	65.31	63.81	64.06
1930	NYSE	KMB	Fri, Jan 14, 2000	66.00	66.00	64.69	65.44
1929	NYSE	KMB	Thu, Jan 13, 2000	65.63	66.50	64.44	65.94
1928	NYSE	KMB	Wed, Jan 12, 2000	65.81	66.00	64.75	65.38
1927	NYSE	KMB	Tue, Jan 11, 2000	68.00	68.13	65.00	65.88
1926	NYSE	KMB	Mon, Jan 10, 2000	66.50	68.00	65.56	67.38
1925	NYSE	KMB	Fri, Jan 7, 2000	65.00	65.94	64.38	65.88
1924	NYSE	KMB	Thu, Jan 6, 2000	63.06	64.31	62.38	64.00
1923	NYSE	KMB	Wed, Jan 5, 2000	63.63	63.88	62.06	63.06
1922	NYSE	KMB	Tue, Jan 4, 2000	63.44	63.81	62.31	63.38
1921	NYSE	KMB	Mon, Jan 3, 2000	64.50	65.00	63.13	63.94
1920	NYSE	KMB	Fri, Dec 31, 1999	64.88	65.44	64.69	65.44
1919	NYSE	KMB	Thu, Dec 30, 1999	65.25	65.81	64.50	65.00
1918	NYSE	KMB	Wed, Dec 29, 1999	64.94	65.31	64.25	65.13
1917	NYSE	KMB	Tue, Dec 28, 1999	65.56	66.50	64.13	65.00
1916	NYSE	KMB	Mon, Dec 27, 1999	64.56	65.94	64.31	65.81
1915	NYSE	KMB	Thu, Dec 23, 1999	63.00	64.88	62.88	64.50
1914	NYSE	KMB	Wed, Dec 22, 1999	65.06	65.38	62.00	62.00
1913	NYSE	KMB	Tue, Dec 21, 1999	64.00	65.56	63.75	65.19
1912	NYSE	KMB	Mon, Dec 20, 1999	63.19	64.50	62.94	63.52
1911	NYSE	KMB	Fri, Dec 17, 1999	63.63	64.50	62.50	63.19
1910	NYSE	KMB	Thu, Dec 16, 1999	65.38	65.38	63.38	64.13
1909	NYSE	KMB	Wed, Dec 15, 1999	64.00	65.44	64.00	64.92
1908	NYSE	KMB	Tue, Dec 14, 1999	61.13	64.94	60.88	64.13
1907	NYSE	KMB	Mon, Dec 13, 1999	62.75	63.06	61.13	62.08
1906	NYSE	KMB	Fri, Dec 10, 1999	64.06	64.13	62.94	63.25
1905	NYSE	KMB	Thu, Dec 9, 1999	64.25	65.44	63.00	63.81
1904	NYSE	KMB	Wed, Dec 8, 1999	65.13	65.81	63.50	64.75
1903	NYSE	KMB	Tue, Dec 7, 1999	67.13	67.81	65.13	65.13
1902	NYSE	KMB	Mon, Dec 6, 1999	67.13	67.63	66.81	66.94
1901	NYSE	KMB	Fri, Dec 3, 1999	66.69	67.19	66.00	67.13
1900	NYSE	KMB	Thu, Dec 2, 1999	62.88	65.63	62.81	65.19
1899	NYSE	KMB	Wed, Dec 1, 1999	63.63	63.81	62.75	62.88
1898	NYSE	KMB	Tue, Nov 30, 1999	65.63	65.81	63.88	63.94
1897	NYSE	KMB	Mon, Nov 29, 1999	65.94	66.19	64.63	65.13
1896	NYSE	KMB	Fri, Nov 26, 1999	66.13	67.19	66.13	66.19
1895	NYSE	KMB	Wed, Nov 24, 1999	65.38	66.81	65.31	66.25
1894	NYSE	KMB	Tue, Nov 23, 1999	67.31	67.38	65.56	65.56
1893	NYSE	KMB	Mon, Nov 22, 1999	66.00	67.63	65.63	66.63
1892	NYSE	KMB	Fri, Nov 19, 1999	66.44	66.81	65.88	66.00
1891	NYSE	KMB	Thu, Nov 18, 1999	67.00	67.50	66.06	66.63
1890	NYSE	KMB	Wed, Nov 17, 1999	68.38	69.56	68.06	68.25
1889	NYSE	KMB	Tue, Nov 16, 1999	65.88	67.06	65.75	67.06
1888	NYSE	KMB	Mon, Nov 15, 1999	66.94	67.00	65.38	65.94
1887	NYSE	KMB	Fri, Nov 12, 1999	65.00	65.88	65.00	65.50
1886	NYSE	KMB	Thu, Nov 11, 1999	64.00	65.69	63.31	65.06
1885	NYSE	KMB	Wed, Nov 10, 1999	63.69	64.38	63.69	64.13
1884	NYSE	KMB	Tue, Nov 9, 1999	65.06	66.31	64.19	64.25
1883	NYSE	KMB	Mon, Nov 8, 1999	64.50	66.06	64.50	65.06
1882	NYSE	KMB	Fri, Nov 5, 1999	64.88	65.75	64.69	65.50
1881	NYSE	KMB	Thu, Nov 4, 1999	61.88	64.31	61.88	64.00
1880	NYSE	KMB	Wed, Nov 3, 1999	62.50	63.00	60.75	61.63
1879	NYSE	KMB	Tue, Nov 2, 1999	62.19	63.50	62.00	62.13
1878	NYSE	KMB	Mon, Nov 1, 1999	63.75	63.75	61.88	62.00
1877	NYSE	KMB	Fri, Oct 29, 1999	62.50	64.69	62.44	63.00
1876	NYSE	KMB	Thu, Oct 28, 1999	60.75	62.75	60.06	61.94
1875	NYSE	KMB	Wed, Oct 27, 1999	59.50	60.81	59.13	60.31
1874	NYSE	KMB	Tue, Oct 26, 1999	58.13	59.38	57.13	58.56
1873	NYSE	KMB	Mon, Oct 25, 1999	58.13	59.13	57.75	58.38
1872	NYSE	KMB	Fri, Oct 22, 1999	60.00	60.31	57.81	58.13
1871	NYSE	KMB	Thu, Oct 21, 1999	56.50	60.00	56.38	59.56
1870	NYSE	KMB	Wed, Oct 20, 1999	53.63	56.88	53.56	55.88
1869	NYSE	KMB	Tue, Oct 19, 1999	54.75	54.94	53.31	53.44
1868	NYSE	KMB	Mon, Oct 18, 1999	51.63	54.38	51.63	53.25
1867	NYSE	KMB	Fri, Oct 15, 1999	52.88	52.88	50.81	51.56
1866	NYSE	KMB	Thu, Oct 14, 1999	52.88	53.44	51.75	53.25
1865	NYSE	KMB	Wed, Oct 13, 1999	54.25	54.25	51.44	53.56
1864	NYSE	KMB	Tue, Oct 12, 1999	54.75	55.38	54.50	54.69
1863	NYSE	KMB	Mon, Oct 11, 1999	54.75	55.38	54.69	54.81
1862	NYSE	KMB	Fri, Oct 8, 1999	55.25	56.31	54.50	54.94
1861	NYSE	KMB	Thu, Oct 7, 1999	54.25	55.88	54.19	55.13
1860	NYSE	KMB	Wed, Oct 6, 1999	54.50	55.63	54.31	54.88
1859	NYSE	KMB	Tue, Oct 5, 1999	53.75	54.88	53.63	54.13
1858	NYSE	KMB	Mon, Oct 4, 1999	53.63	54.38	53.50	54.25
1857	NYSE	KMB	Fri, Oct 1, 1999	52.25	53.00	51.19	52.75
1856	NYSE	KMB	Thu, Sep 30, 1999	52.69	53.81	52.13	52.75
1855	NYSE	KMB	Wed, Sep 29, 1999	54.06	54.50	52.13	53.44
1854	NYSE	KMB	Tue, Sep 28, 1999	53.94	54.56	52.63	54.06
1853	NYSE	KMB	Mon, Sep 27, 1999	54.75	55.56	54.50	54.94
1852	NYSE	KMB	Fri, Sep 24, 1999	53.50	54.50	53.50	54.25
1851	NYSE	KMB	Thu, Sep 23, 1999	55.88	55.88	53.44	54.19
1850	NYSE	KMB	Wed, Sep 22, 1999	55.19	56.25	54.56	55.88
1849	NYSE	KMB	Tue, Sep 21, 1999	56.50	56.50	54.56	55.19
1848	NYSE	KMB	Mon, Sep 20, 1999	57.00	57.50	56.81	57.13
1847	NYSE	KMB	Fri, Sep 17, 1999	57.94	58.13	56.38	57.13
1846	NYSE	KMB	Thu, Sep 16, 1999	58.88	59.13	57.63	57.88
1845	NYSE	KMB	Wed, Sep 15, 1999	57.25	58.88	57.19	58.38
1844	NYSE	KMB	Tue, Sep 14, 1999	55.81	56.63	55.31	55.63
1843	NYSE	KMB	Mon, Sep 13, 1999	55.31	56.38	55.13	56.00
1842	NYSE	KMB	Fri, Sep 10, 1999	57.06	57.44	55.25	55.25
1841	NYSE	KMB	Thu, Sep 9, 1999	55.81	57.69	55.81	57.00
1840	NYSE	KMB	Wed, Sep 8, 1999	55.31	57.50	54.81	55.63
1839	NYSE	KMB	Tue, Sep 7, 1999	56.50	56.63	55.63	55.63
1838	NYSE	KMB	Fri, Sep 3, 1999	58.00	58.00	56.38	56.50
1837	NYSE	KMB	Thu, Sep 2, 1999	56.75	56.94	55.63	55.63
1836	NYSE	KMB	Wed, Sep 1, 1999	57.19	58.44	57.19	57.50
1835	NYSE	KMB	Tue, Aug 31, 1999	57.50	58.81	56.94	56.94
1834	NYSE	KMB	Mon, Aug 30, 1999	57.81	58.00	57.06	57.25
1833	NYSE	KMB	Fri, Aug 27, 1999	59.25	60.19	57.50	57.94
1832	NYSE	KMB	Thu, Aug 26, 1999	58.94	60.44	58.88	59.88
1831	NYSE	KMB	Wed, Aug 25, 1999	58.94	59.25	57.63	59.00
1830	NYSE	KMB	Tue, Aug 24, 1999	58.31	59.75	58.06	58.94
1829	NYSE	KMB	Mon, Aug 23, 1999	58.38	58.88	58.31	58.38
1828	NYSE	KMB	Fri, Aug 20, 1999	59.38	59.50	58.50	58.50
1827	NYSE	KMB	Thu, Aug 19, 1999	59.69	59.75	58.88	59.25
1826	NYSE	KMB	Wed, Aug 18, 1999	61.00	61.00	59.25	59.88
1825	NYSE	KMB	Tue, Aug 17, 1999	60.81	61.06	60.06	60.94
1824	NYSE	KMB	Mon, Aug 16, 1999	61.00	61.00	59.63	59.81
1823	NYSE	KMB	Fri, Aug 13, 1999	60.13	61.38	60.06	61.13
1822	NYSE	KMB	Thu, Aug 12, 1999	59.44	60.44	59.00	60.00
1821	NYSE	KMB	Wed, Aug 11, 1999	58.31	60.06	58.31	59.44
1820	NYSE	KMB	Tue, Aug 10, 1999	58.38	59.25	58.00	58.38
1819	NYSE	KMB	Mon, Aug 9, 1999	59.81	60.19	58.56	58.63
1818	NYSE	KMB	Fri, Aug 6, 1999	60.50	61.00	59.69	59.81
1817	NYSE	KMB	Thu, Aug 5, 1999	60.25	61.56	59.81	61.56
1816	NYSE	KMB	Wed, Aug 4, 1999	61.94	62.00	60.50	60.50
1815	NYSE	KMB	Tue, Aug 3, 1999	61.56	62.06	61.06	62.06
1814	NYSE	KMB	Mon, Aug 2, 1999	60.75	61.94	60.38	61.81
1813	NYSE	KMB	Fri, Jul 30, 1999	59.88	61.13	59.63	61.00
1812	NYSE	KMB	Thu, Jul 29, 1999	60.25	60.50	59.44	59.75
1811	NYSE	KMB	Wed, Jul 28, 1999	60.50	61.69	60.44	61.00
1810	NYSE	KMB	Tue, Jul 27, 1999	61.50	62.19	60.44	60.50
1809	NYSE	KMB	Mon, Jul 26, 1999	61.25	61.44	60.81	61.38
1808	NYSE	KMB	Fri, Jul 23, 1999	61.94	61.94	59.75	61.75
1807	NYSE	KMB	Thu, Jul 22, 1999	59.88	62.00	59.38	61.81
1806	NYSE	KMB	Wed, Jul 21, 1999	55.63	57.06	55.38	57.00
1805	NYSE	KMB	Tue, Jul 20, 1999	54.88	56.00	54.75	55.69
1804	NYSE	KMB	Mon, Jul 19, 1999	54.19	55.06	54.13	55.00
1803	NYSE	KMB	Fri, Jul 16, 1999	55.00	55.06	54.25	54.44
1802	NYSE	KMB	Thu, Jul 15, 1999	55.88	56.19	55.00	55.81
1801	NYSE	KMB	Wed, Jul 14, 1999	55.50	55.88	55.06	55.75
1800	NYSE	KMB	Tue, Jul 13, 1999	53.63	55.44	53.31	55.06
1799	NYSE	KMB	Mon, Jul 12, 1999	54.63	54.88	53.63	53.75
1798	NYSE	KMB	Fri, Jul 9, 1999	54.44	54.88	54.31	54.56
1797	NYSE	KMB	Thu, Jul 8, 1999	55.50	55.63	53.06	53.94
1796	NYSE	KMB	Wed, Jul 7, 1999	56.06	56.19	55.38	55.88
1795	NYSE	KMB	Tue, Jul 6, 1999	55.88	56.94	55.88	56.31
1794	NYSE	KMB	Fri, Jul 2, 1999	57.00	57.50	56.75	56.75
1793	NYSE	KMB	Thu, Jul 1, 1999	56.88	57.19	56.13	56.75
1792	NYSE	KMB	Wed, Jun 30, 1999	56.88	57.19	56.50	57.00
1791	NYSE	KMB	Tue, Jun 29, 1999	56.75	57.56	56.50	57.00
1790	NYSE	KMB	Mon, Jun 28, 1999	57.13	57.38	56.25	56.75
1789	NYSE	KMB	Fri, Jun 25, 1999	57.00	57.25	56.56	56.56
1788	NYSE	KMB	Thu, Jun 24, 1999	58.13	58.25	56.63	57.13
1787	NYSE	KMB	Wed, Jun 23, 1999	57.69	59.38	57.19	58.75
1786	NYSE	KMB	Tue, Jun 22, 1999	55.50	58.25	55.38	57.63
1785	NYSE	KMB	Mon, Jun 21, 1999	57.00	57.13	55.38	55.50
1784	NYSE	KMB	Fri, Jun 18, 1999	57.63	57.88	56.06	56.13
1783	NYSE	KMB	Thu, Jun 17, 1999	58.00	59.03	57.50	57.81
1782	NYSE	KMB	Wed, Jun 16, 1999	59.00	59.44	58.56	59.19
1781	NYSE	KMB	Tue, Jun 15, 1999	57.88	59.00	57.88	58.06
1780	NYSE	KMB	Mon, Jun 14, 1999	59.00	59.94	58.94	59.31
1779	NYSE	KMB	Fri, Jun 11, 1999	59.00	59.44	58.19	59.13
1778	NYSE	KMB	Thu, Jun 10, 1999	57.38	58.69	57.31	58.38
1777	NYSE	KMB	Wed, Jun 9, 1999	58.19	58.50	57.38	57.75
1776	NYSE	KMB	Tue, Jun 8, 1999	58.06	58.69	57.88	58.13
1775	NYSE	KMB	Mon, Jun 7, 1999	59.13	59.25	58.63	58.94
1774	NYSE	KMB	Fri, Jun 4, 1999	58.44	59.56	58.00	59.38
1773	NYSE	KMB	Thu, Jun 3, 1999	59.63	59.88	58.25	58.50
1772	NYSE	KMB	Wed, Jun 2, 1999	59.75	60.13	58.50	59.75
1771	NYSE	KMB	Tue, Jun 1, 1999	58.69	60.13	57.88	60.00
1770	NYSE	KMB	Fri, May 28, 1999	58.81	60.19	58.31	58.56
1769	NYSE	KMB	Thu, May 27, 1999	61.06	61.69	59.00	59.06
1768	NYSE	KMB	Wed, May 26, 1999	62.50	62.50	60.06	61.19
1767	NYSE	KMB	Tue, May 25, 1999	62.63	63.31	62.38	62.38
1766	NYSE	KMB	Mon, May 24, 1999	61.56	63.13	61.50	62.81
1765	NYSE	KMB	Fri, May 21, 1999	60.75	61.69	60.56	61.56
1764	NYSE	KMB	Thu, May 20, 1999	61.00	61.69	60.19	60.38
1763	NYSE	KMB	Wed, May 19, 1999	61.75	62.50	60.81	60.94
1762	NYSE	KMB	Tue, May 18, 1999	60.13	62.13	60.13	61.31
1761	NYSE	KMB	Mon, May 17, 1999	61.19	61.19	60.00	60.13
1760	NYSE	KMB	Fri, May 14, 1999	59.50	61.38	59.00	60.50
1759	NYSE	KMB	Thu, May 13, 1999	61.56	61.56	59.88	60.13
1758	NYSE	KMB	Wed, May 12, 1999	63.00	63.00	61.38	61.50
1757	NYSE	KMB	Tue, May 11, 1999	63.19	63.63	62.81	63.06
1756	NYSE	KMB	Mon, May 10, 1999	63.50	64.06	62.63	62.94
1755	NYSE	KMB	Fri, May 7, 1999	61.25	63.50	61.19	63.50
1754	NYSE	KMB	Thu, May 6, 1999	58.94	61.06	58.75	61.00
1753	NYSE	KMB	Wed, May 5, 1999	59.50	60.13	58.44	58.94
1752	NYSE	KMB	Tue, May 4, 1999	60.00	60.94	59.75	59.75
1751	NYSE	KMB	Mon, May 3, 1999	61.38	61.50	59.94	60.25
1750	NYSE	KMB	Fri, Apr 30, 1999	63.19	63.19	59.44	61.31
1749	NYSE	KMB	Thu, Apr 29, 1999	61.13	63.25	61.06	62.94
1748	NYSE	KMB	Wed, Apr 28, 1999	61.25	61.94	61.00	61.06
1747	NYSE	KMB	Tue, Apr 27, 1999	61.00	61.63	60.63	61.06
1746	NYSE	KMB	Mon, Apr 26, 1999	59.50	61.00	59.25	61.00
1745	NYSE	KMB	Fri, Apr 23, 1999	60.13	60.13	59.06	59.50
1744	NYSE	KMB	Thu, Apr 22, 1999	59.44	60.50	57.34	60.50
1743	NYSE	KMB	Wed, Apr 21, 1999	58.00	59.38	56.56	58.44
1742	NYSE	KMB	Tue, Apr 20, 1999	53.56	54.50	52.88	54.31
1741	NYSE	KMB	Mon, Apr 19, 1999	51.56	54.75	51.56	53.56
1740	NYSE	KMB	Fri, Apr 16, 1999	50.56	51.88	50.44	51.56
1739	NYSE	KMB	Thu, Apr 15, 1999	50.00	50.75	49.63	50.56
1738	NYSE	KMB	Wed, Apr 14, 1999	48.00	50.75	48.00	49.88
1737	NYSE	KMB	Tue, Apr 13, 1999	48.25	48.88	48.19	48.63
1736	NYSE	KMB	Mon, Apr 12, 1999	48.88	49.25	48.50	48.81
1735	NYSE	KMB	Fri, Apr 9, 1999	49.06	49.31	48.50	49.00
1734	NYSE	KMB	Thu, Apr 8, 1999	49.25	49.38	48.75	49.25
1733	NYSE	KMB	Wed, Apr 7, 1999	49.44	49.56	48.69	49.44
1732	NYSE	KMB	Tue, Apr 6, 1999	49.25	49.69	48.63	49.19
1731	NYSE	KMB	Mon, Apr 5, 1999	49.00	49.50	48.94	49.31
1730	NYSE	KMB	Thu, Apr 1, 1999	48.31	49.19	48.25	48.75
1729	NYSE	KMB	Wed, Mar 31, 1999	48.63	49.00	47.81	47.94
1728	NYSE	KMB	Tue, Mar 30, 1999	48.00	48.94	47.88	48.38
1727	NYSE	KMB	Mon, Mar 29, 1999	47.88	49.81	47.88	48.44
1726	NYSE	KMB	Fri, Mar 26, 1999	49.00	49.00	47.81	47.81
1725	NYSE	KMB	Thu, Mar 25, 1999	49.25	49.81	48.75	49.19
1724	NYSE	KMB	Wed, Mar 24, 1999	48.44	49.75	48.06	49.50
1723	NYSE	KMB	Tue, Mar 23, 1999	49.94	50.50	48.00	48.19
1722	NYSE	KMB	Mon, Mar 22, 1999	49.94	50.44	49.69	49.69
1721	NYSE	KMB	Fri, Mar 19, 1999	50.31	50.50	49.94	49.94
1720	NYSE	KMB	Thu, Mar 18, 1999	49.56	50.69	49.38	50.44
1719	NYSE	KMB	Wed, Mar 17, 1999	50.94	50.94	49.81	50.00
1718	NYSE	KMB	Tue, Mar 16, 1999	49.69	51.00	49.69	50.94
1717	NYSE	KMB	Mon, Mar 15, 1999	50.31	51.00	49.81	49.94
1716	NYSE	KMB	Fri, Mar 12, 1999	50.00	50.94	49.88	50.44
1715	NYSE	KMB	Thu, Mar 11, 1999	49.00	49.75	48.94	49.50
1714	NYSE	KMB	Wed, Mar 10, 1999	47.69	49.19	47.63	49.00
1713	NYSE	KMB	Tue, Mar 9, 1999	47.50	47.88	47.31	47.69
1712	NYSE	KMB	Mon, Mar 8, 1999	48.31	48.31	46.56	47.63
1711	NYSE	KMB	Fri, Mar 5, 1999	47.63	48.50	47.25	48.06
1710	NYSE	KMB	Thu, Mar 4, 1999	47.56	47.88	47.38	47.38
1709	NYSE	KMB	Wed, Mar 3, 1999	47.25	48.31	47.25	47.63
1708	NYSE	KMB	Tue, Mar 2, 1999	47.38	48.00	47.31	47.69
1707	NYSE	KMB	Mon, Mar 1, 1999	47.31	48.25	47.25	47.50
1706	NYSE	KMB	Fri, Feb 26, 1999	47.69	47.75	46.63	47.25
1705	NYSE	KMB	Thu, Feb 25, 1999	48.25	48.38	46.38	47.94
1704	NYSE	KMB	Wed, Feb 24, 1999	48.31	49.13	48.31	48.31
1703	NYSE	KMB	Tue, Feb 23, 1999	49.50	49.50	47.38	48.25
1702	NYSE	KMB	Mon, Feb 22, 1999	47.63	49.75	47.56	49.75
1701	NYSE	KMB	Fri, Feb 19, 1999	48.13	48.38	47.25	47.75
1700	NYSE	KMB	Thu, Feb 18, 1999	48.38	49.00	47.81	47.88
1699	NYSE	KMB	Wed, Feb 17, 1999	48.75	49.25	47.94	48.38
1698	NYSE	KMB	Tue, Feb 16, 1999	49.06	49.88	48.38	48.50
1697	NYSE	KMB	Fri, Feb 12, 1999	48.13	49.44	48.13	48.81
1696	NYSE	KMB	Thu, Feb 11, 1999	47.25	48.31	47.19	47.94
1695	NYSE	KMB	Wed, Feb 10, 1999	46.00	47.75	46.00	47.50
1694	NYSE	KMB	Tue, Feb 9, 1999	45.94	47.00	44.81	45.75
1693	NYSE	KMB	Mon, Feb 8, 1999	47.00	47.50	45.75	45.81
1692	NYSE	KMB	Fri, Feb 5, 1999	46.25	48.44	46.06	47.44
1691	NYSE	KMB	Thu, Feb 4, 1999	48.06	48.75	45.25	46.06
1690	NYSE	KMB	Wed, Feb 3, 1999	48.88	49.00	48.25	48.31
1689	NYSE	KMB	Tue, Feb 2, 1999	49.25	49.63	48.13	48.88
1688	NYSE	KMB	Mon, Feb 1, 1999	49.69	50.44	49.56	49.81
1687	NYSE	KMB	Fri, Jan 29, 1999	48.94	50.00	48.69	49.81
1686	NYSE	KMB	Thu, Jan 28, 1999	49.00	49.06	48.06	48.69
1685	NYSE	KMB	Wed, Jan 27, 1999	50.00	50.38	49.44	49.50
1684	NYSE	KMB	Tue, Jan 26, 1999	50.63	51.38	49.19	49.25
1683	NYSE	KMB	Mon, Jan 25, 1999	48.19	50.13	48.13	49.25
1682	NYSE	KMB	Fri, Jan 22, 1999	50.00	50.00	48.00	48.25
1681	NYSE	KMB	Thu, Jan 21, 1999	50.44	51.44	50.19	50.31
1680	NYSE	KMB	Wed, Jan 20, 1999	51.13	51.75	50.88	51.06
1679	NYSE	KMB	Tue, Jan 19, 1999	52.69	52.69	51.00	51.13
1678	NYSE	KMB	Fri, Jan 15, 1999	51.75	52.75	51.44	52.75
1677	NYSE	KMB	Thu, Jan 14, 1999	51.25	52.00	51.13	51.88
1676	NYSE	KMB	Wed, Jan 13, 1999	50.50	51.94	50.38	51.63
1675	NYSE	KMB	Tue, Jan 12, 1999	52.44	52.50	51.19	51.56
1674	NYSE	KMB	Mon, Jan 11, 1999	53.44	53.81	52.50	52.63
1673	NYSE	KMB	Fri, Jan 8, 1999	52.94	54.38	52.94	54.00
1672	NYSE	KMB	Thu, Jan 7, 1999	52.38	53.75	52.38	52.94
1671	NYSE	KMB	Wed, Jan 6, 1999	52.94	53.00	51.75	53.00
1670	NYSE	KMB	Tue, Jan 5, 1999	53.00	53.19	52.63	52.88
1669	NYSE	KMB	Mon, Jan 4, 1999	54.00	54.88	52.75	53.19
1668	NYSE	KMB	Thu, Dec 31, 1998	53.94	54.50	53.94	54.50
1667	NYSE	KMB	Wed, Dec 30, 1998	54.94	54.94	53.31	54.00
1666	NYSE	KMB	Tue, Dec 29, 1998	54.44	54.94	54.13	54.94
1665	NYSE	KMB	Mon, Dec 28, 1998	53.75	54.50	52.25	54.50
1664	NYSE	KMB	Thu, Dec 24, 1998	53.63	54.38	53.63	53.88
1663	NYSE	KMB	Wed, Dec 23, 1998	53.00	54.63	53.00	53.88
1662	NYSE	KMB	Tue, Dec 22, 1998	52.38	54.00	52.31	53.25
1661	NYSE	KMB	Mon, Dec 21, 1998	52.50	53.44	52.31	52.63
1660	NYSE	KMB	Fri, Dec 18, 1998	52.44	53.19	52.44	52.50
1659	NYSE	KMB	Thu, Dec 17, 1998	51.44	52.81	51.44	52.69
1658	NYSE	KMB	Wed, Dec 16, 1998	51.75	52.31	51.44	51.69
1657	NYSE	KMB	Tue, Dec 15, 1998	51.25	52.00	51.13	51.88
1656	NYSE	KMB	Mon, Dec 14, 1998	52.13	53.81	51.44	51.50
1655	NYSE	KMB	Fri, Dec 11, 1998	51.56	52.25	51.50	52.25
1654	NYSE	KMB	Thu, Dec 10, 1998	52.44	52.50	51.13	51.63
1653	NYSE	KMB	Wed, Dec 9, 1998	52.75	53.00	51.88	52.06
1652	NYSE	KMB	Tue, Dec 8, 1998	53.50	53.50	52.06	53.19
1651	NYSE	KMB	Mon, Dec 7, 1998	53.63	54.56	53.63	54.00
1650	NYSE	KMB	Fri, Dec 4, 1998	53.25	54.00	53.25	53.88
1649	NYSE	KMB	Thu, Dec 3, 1998	53.44	53.44	52.88	52.88
1648	NYSE	KMB	Wed, Dec 2, 1998	52.75	53.69	52.63	53.69
1647	NYSE	KMB	Tue, Dec 1, 1998	52.13	53.19	52.13	53.00
1646	NYSE	KMB	Mon, Nov 30, 1998	52.06	53.13	51.69	52.63
1645	NYSE	KMB	Fri, Nov 27, 1998	52.00	52.31	51.88	52.31
1644	NYSE	KMB	Wed, Nov 25, 1998	51.94	52.13	51.50	52.00
1643	NYSE	KMB	Tue, Nov 24, 1998	51.06	52.44	51.06	52.13
1642	NYSE	KMB	Mon, Nov 23, 1998	50.50	50.75	50.00	50.69
1641	NYSE	KMB	Fri, Nov 20, 1998	50.13	50.94	49.94	50.38
1640	NYSE	KMB	Thu, Nov 19, 1998	50.00	50.31	49.56	49.88
1639	NYSE	KMB	Wed, Nov 18, 1998	49.75	50.19	49.44	49.75
1638	NYSE	KMB	Tue, Nov 17, 1998	49.94	50.13	48.50	49.25
1637	NYSE	KMB	Mon, Nov 16, 1998	49.69	50.25	49.56	49.94
1636	NYSE	KMB	Fri, Nov 13, 1998	48.31	50.19	48.25	49.69
1635	NYSE	KMB	Thu, Nov 12, 1998	48.13	48.75	48.06	48.44
1634	NYSE	KMB	Wed, Nov 11, 1998	49.50	49.69	48.50	48.75
1633	NYSE	KMB	Tue, Nov 10, 1998	49.31	49.75	48.81	49.50
1632	NYSE	KMB	Mon, Nov 9, 1998	49.81	49.88	48.63	49.31
1631	NYSE	KMB	Fri, Nov 6, 1998	49.75	49.94	49.38	49.94
1630	NYSE	KMB	Thu, Nov 5, 1998	48.94	50.00	48.75	49.94
1629	NYSE	KMB	Wed, Nov 4, 1998	49.25	49.63	48.81	49.19
1628	NYSE	KMB	Tue, Nov 3, 1998	48.25	49.50	48.19	48.81
1627	NYSE	KMB	Mon, Nov 2, 1998	48.44	48.75	47.81	48.00
1626	NYSE	KMB	Fri, Oct 30, 1998	47.69	48.38	47.56	48.25
1625	NYSE	KMB	Thu, Oct 29, 1998	46.50	47.44	46.00	47.44
1624	NYSE	KMB	Wed, Oct 28, 1998	48.00	48.13	45.88	46.75
1623	NYSE	KMB	Tue, Oct 27, 1998	48.00	48.38	47.19	48.25
1622	NYSE	KMB	Mon, Oct 26, 1998	44.94	48.31	44.94	48.00
1621	NYSE	KMB	Fri, Oct 23, 1998	45.38	45.94	44.56	44.75
1620	NYSE	KMB	Thu, Oct 22, 1998	47.25	47.56	46.06	46.38
1619	NYSE	KMB	Wed, Oct 21, 1998	47.56	47.56	46.31	47.19
1618	NYSE	KMB	Tue, Oct 20, 1998	46.88	47.81	46.81	47.06
1617	NYSE	KMB	Mon, Oct 19, 1998	46.50	47.19	46.38	46.94
1616	NYSE	KMB	Fri, Oct 16, 1998	46.25	47.44	46.13	47.00
1615	NYSE	KMB	Thu, Oct 15, 1998	45.38	46.38	44.69	45.94
1614	NYSE	KMB	Wed, Oct 14, 1998	45.13	45.75	45.00	45.63
1613	NYSE	KMB	Tue, Oct 13, 1998	46.13	46.13	44.56	45.38
1612	NYSE	KMB	Mon, Oct 12, 1998	45.31	46.44	45.25	45.88
1611	NYSE	KMB	Fri, Oct 9, 1998	43.00	45.19	43.00	45.06
1610	NYSE	KMB	Thu, Oct 8, 1998	41.94	44.00	41.00	43.00
1609	NYSE	KMB	Wed, Oct 7, 1998	43.56	43.94	41.75	42.06
1608	NYSE	KMB	Tue, Oct 6, 1998	43.00	43.50	41.69	43.44
1607	NYSE	KMB	Mon, Oct 5, 1998	43.06	43.13	41.88	43.00
1606	NYSE	KMB	Fri, Oct 2, 1998	40.44	43.63	40.44	43.44
1605	NYSE	KMB	Thu, Oct 1, 1998	39.50	40.81	39.44	40.31
1604	NYSE	KMB	Wed, Sep 30, 1998	43.06	43.06	40.38	40.50
1603	NYSE	KMB	Tue, Sep 29, 1998	42.38	43.19	42.06	43.06
1602	NYSE	KMB	Mon, Sep 28, 1998	42.81	43.38	41.81	42.13
1601	NYSE	KMB	Fri, Sep 25, 1998	41.38	44.25	41.13	42.50
1600	NYSE	KMB	Thu, Sep 24, 1998	39.75	42.13	39.75	41.63
1599	NYSE	KMB	Wed, Sep 23, 1998	40.00	41.25	39.38	40.94
1598	NYSE	KMB	Tue, Sep 22, 1998	38.63	39.25	38.25	39.13
1597	NYSE	KMB	Mon, Sep 21, 1998	37.44	39.31	36.94	38.75
1596	NYSE	KMB	Fri, Sep 18, 1998	38.69	38.81	37.75	37.88
1595	NYSE	KMB	Thu, Sep 17, 1998	39.25	40.13	38.63	38.81
1594	NYSE	KMB	Wed, Sep 16, 1998	39.63	40.56	39.13	40.31
1593	NYSE	KMB	Tue, Sep 15, 1998	38.25	39.69	37.94	39.69
1592	NYSE	KMB	Mon, Sep 14, 1998	38.50	39.31	38.25	38.31
1591	NYSE	KMB	Fri, Sep 11, 1998	37.00	37.94	36.44	37.88
1590	NYSE	KMB	Thu, Sep 10, 1998	37.88	37.88	36.81	37.38
1589	NYSE	KMB	Wed, Sep 9, 1998	40.25	40.25	37.50	38.00
1588	NYSE	KMB	Tue, Sep 8, 1998	38.88	40.31	38.63	40.25
1587	NYSE	KMB	Fri, Sep 4, 1998	38.38	39.31	37.44	38.38
1586	NYSE	KMB	Thu, Sep 3, 1998	38.00	38.56	37.81	38.38
1585	NYSE	KMB	Wed, Sep 2, 1998	36.94	39.19	36.88	38.00
1584	NYSE	KMB	Tue, Sep 1, 1998	38.31	38.94	35.88	37.63
1583	NYSE	KMB	Mon, Aug 31, 1998	39.75	40.25	37.94	38.06
1582	NYSE	KMB	Fri, Aug 28, 1998	39.13	39.94	39.06	39.50
1581	NYSE	KMB	Thu, Aug 27, 1998	40.25	40.88	38.88	39.06
1580	NYSE	KMB	Wed, Aug 26, 1998	41.00	41.50	40.31	40.94
1579	NYSE	KMB	Tue, Aug 25, 1998	40.94	41.75	40.88	41.38
1578	NYSE	KMB	Mon, Aug 24, 1998	40.06	41.19	40.06	41.00
1577	NYSE	KMB	Fri, Aug 21, 1998	39.44	40.88	39.44	40.50
1576	NYSE	KMB	Thu, Aug 20, 1998	40.13	40.38	39.63	39.69
1575	NYSE	KMB	Wed, Aug 19, 1998	41.69	42.06	40.13	40.13
1574	NYSE	KMB	Tue, Aug 18, 1998	42.00	42.38	41.00	41.81
1573	NYSE	KMB	Mon, Aug 17, 1998	40.06	42.50	40.06	42.00
1572	NYSE	KMB	Fri, Aug 14, 1998	41.50	41.75	40.75	40.75
1571	NYSE	KMB	Thu, Aug 13, 1998	41.75	42.06	40.38	40.44
1570	NYSE	KMB	Wed, Aug 12, 1998	41.88	42.81	41.75	41.81
1569	NYSE	KMB	Tue, Aug 11, 1998	41.50	42.31	41.19	41.63
1568	NYSE	KMB	Mon, Aug 10, 1998	42.00	42.25	41.63	42.00
1567	NYSE	KMB	Fri, Aug 7, 1998	41.44	42.88	41.31	42.19
1566	NYSE	KMB	Thu, Aug 6, 1998	41.75	41.88	41.00	41.25
1565	NYSE	KMB	Wed, Aug 5, 1998	42.31	43.00	40.88	42.00
1564	NYSE	KMB	Tue, Aug 4, 1998	44.63	45.38	42.31	42.38
1563	NYSE	KMB	Mon, Aug 3, 1998	44.94	45.81	44.31	44.31
1562	NYSE	KMB	Fri, Jul 31, 1998	47.13	47.25	44.19	44.94
1561	NYSE	KMB	Thu, Jul 30, 1998	47.00	47.69	47.00	47.25
1560	NYSE	KMB	Wed, Jul 29, 1998	47.50	47.50	46.75	47.06
1559	NYSE	KMB	Tue, Jul 28, 1998	46.81	47.50	46.75	47.00
1558	NYSE	KMB	Mon, Jul 27, 1998	45.75	47.13	45.75	47.06
1557	NYSE	KMB	Fri, Jul 24, 1998	47.94	47.94	45.69	45.75
1556	NYSE	KMB	Thu, Jul 23, 1998	46.88	47.38	46.56	46.69
1555	NYSE	KMB	Wed, Jul 22, 1998	48.00	48.25	47.25	47.38
1554	NYSE	KMB	Tue, Jul 21, 1998	48.81	49.13	48.19	48.25
1553	NYSE	KMB	Mon, Jul 20, 1998	48.00	49.44	48.00	49.06
1552	NYSE	KMB	Fri, Jul 17, 1998	48.50	48.75	47.56	48.00
1551	NYSE	KMB	Thu, Jul 16, 1998	48.25	48.44	47.75	48.44
1550	NYSE	KMB	Wed, Jul 15, 1998	47.19	48.38	46.81	48.25
1549	NYSE	KMB	Tue, Jul 14, 1998	45.50	46.19	45.38	45.56
1548	NYSE	KMB	Mon, Jul 13, 1998	46.13	46.69	45.19	45.44
1547	NYSE	KMB	Fri, Jul 10, 1998	46.63	46.75	46.13	46.69
1546	NYSE	KMB	Thu, Jul 9, 1998	47.50	47.75	46.63	46.63
1545	NYSE	KMB	Wed, Jul 8, 1998	47.75	48.38	47.25	48.25
1544	NYSE	KMB	Tue, Jul 7, 1998	48.25	48.38	47.81	48.00
1543	NYSE	KMB	Mon, Jul 6, 1998	47.44	48.25	47.38	48.25
1542	NYSE	KMB	Thu, Jul 2, 1998	46.44	47.56	46.31	47.44
1541	NYSE	KMB	Wed, Jul 1, 1998	46.13	47.25	46.00	47.00
1540	NYSE	KMB	Tue, Jun 30, 1998	44.75	46.31	44.75	45.88
1539	NYSE	KMB	Mon, Jun 29, 1998	45.25	45.31	44.75	44.88
1538	NYSE	KMB	Fri, Jun 26, 1998	45.00	45.06	44.44	44.75
1537	NYSE	KMB	Thu, Jun 25, 1998	46.31	46.38	45.00	45.31
1536	NYSE	KMB	Wed, Jun 24, 1998	46.00	46.44	45.13	46.13
1535	NYSE	KMB	Tue, Jun 23, 1998	45.94	46.63	45.69	46.00
1534	NYSE	KMB	Mon, Jun 22, 1998	45.63	46.38	45.63	45.81
1533	NYSE	KMB	Fri, Jun 19, 1998	46.38	46.69	45.75	45.88
1532	NYSE	KMB	Thu, Jun 18, 1998	46.38	46.88	46.00	46.50
1531	NYSE	KMB	Wed, Jun 17, 1998	44.88	46.69	44.88	46.50
1530	NYSE	KMB	Tue, Jun 16, 1998	45.94	46.00	44.88	44.88
1529	NYSE	KMB	Mon, Jun 15, 1998	45.38	46.75	45.38	45.63
1528	NYSE	KMB	Fri, Jun 12, 1998	46.88	47.31	46.00	46.88
1527	NYSE	KMB	Thu, Jun 11, 1998	48.00	48.00	47.00	47.19
1526	NYSE	KMB	Wed, Jun 10, 1998	48.88	49.38	48.00	48.25
1525	NYSE	KMB	Tue, Jun 9, 1998	49.75	50.00	48.88	49.13
1524	NYSE	KMB	Mon, Jun 8, 1998	50.00	50.13	49.81	49.81
1523	NYSE	KMB	Fri, Jun 5, 1998	48.94	50.31	48.88	50.19
1522	NYSE	KMB	Thu, Jun 4, 1998	49.06	49.38	48.81	48.88
1521	NYSE	KMB	Wed, Jun 3, 1998	49.75	50.19	49.38	49.50
1520	NYSE	KMB	Tue, Jun 2, 1998	50.56	50.63	49.88	50.06
1519	NYSE	KMB	Mon, Jun 1, 1998	49.50	50.81	49.06	50.81
1518	NYSE	KMB	Fri, May 29, 1998	50.25	50.25	49.56	49.56
1517	NYSE	KMB	Thu, May 28, 1998	50.00	50.56	49.94	50.00
1516	NYSE	KMB	Wed, May 27, 1998	49.94	50.25	49.88	50.19
1515	NYSE	KMB	Tue, May 26, 1998	50.75	51.56	50.06	50.13
1514	NYSE	KMB	Fri, May 22, 1998	51.13	51.25	50.38	50.88
1513	NYSE	KMB	Thu, May 21, 1998	51.50	51.50	51.00	51.38
1512	NYSE	KMB	Wed, May 20, 1998	50.88	51.56	50.00	51.56
1511	NYSE	KMB	Tue, May 19, 1998	51.06	51.13	50.38	50.88
1510	NYSE	KMB	Mon, May 18, 1998	50.56	51.75	50.50	51.06
1509	NYSE	KMB	Fri, May 15, 1998	51.00	51.00	50.31	50.50
1508	NYSE	KMB	Thu, May 14, 1998	51.56	52.00	50.94	51.00
1507	NYSE	KMB	Wed, May 13, 1998	51.75	52.06	50.94	51.69
1506	NYSE	KMB	Tue, May 12, 1998	50.88	52.44	50.69	52.13
1505	NYSE	KMB	Mon, May 11, 1998	50.00	51.19	49.94	50.63
1504	NYSE	KMB	Fri, May 8, 1998	49.75	50.50	49.75	50.00
1503	NYSE	KMB	Thu, May 7, 1998	50.50	50.50	49.75	50.00
1502	NYSE	KMB	Wed, May 6, 1998	51.06	51.19	50.13	50.31
1501	NYSE	KMB	Tue, May 5, 1998	50.75	51.63	50.50	51.19
1500	NYSE	KMB	Mon, May 4, 1998	50.00	51.13	49.88	50.75
1499	NYSE	KMB	Fri, May 1, 1998	50.63	50.75	49.75	50.00
1498	NYSE	KMB	Thu, Apr 30, 1998	50.50	51.38	50.38	50.75
1497	NYSE	KMB	Wed, Apr 29, 1998	49.75	49.88	49.25	49.81
1496	NYSE	KMB	Tue, Apr 28, 1998	49.94	50.38	49.38	49.63
1495	NYSE	KMB	Mon, Apr 27, 1998	50.50	50.69	49.56	49.88
1494	NYSE	KMB	Fri, Apr 24, 1998	51.94	52.00	50.94	51.06
1493	NYSE	KMB	Thu, Apr 23, 1998	50.06	51.94	50.06	51.06
1492	NYSE	KMB	Wed, Apr 22, 1998	50.25	50.94	50.00	50.06
1491	NYSE	KMB	Tue, Apr 21, 1998	49.25	50.75	49.13	50.31
1490	NYSE	KMB	Mon, Apr 20, 1998	48.38	49.00	48.38	48.69
1489	NYSE	KMB	Fri, Apr 17, 1998	48.88	49.19	48.25	49.19
1488	NYSE	KMB	Thu, Apr 16, 1998	49.00	49.19	48.44	48.50
1487	NYSE	KMB	Wed, Apr 15, 1998	49.31	49.88	48.50	49.06
1486	NYSE	KMB	Tue, Apr 14, 1998	48.00	49.38	48.00	49.31
1485	NYSE	KMB	Mon, Apr 13, 1998	48.44	48.44	47.25	48.00
1484	NYSE	KMB	Thu, Apr 9, 1998	49.06	49.38	48.06	48.44
1483	NYSE	KMB	Wed, Apr 8, 1998	49.88	49.94	48.38	48.69
1482	NYSE	KMB	Tue, Apr 7, 1998	50.13	50.19	49.50	49.88
1481	NYSE	KMB	Mon, Apr 6, 1998	50.31	50.88	50.06	50.38
1480	NYSE	KMB	Fri, Apr 3, 1998	50.75	50.75	50.00	50.19
1479	NYSE	KMB	Thu, Apr 2, 1998	50.00	51.00	49.25	50.94
1478	NYSE	KMB	Wed, Apr 1, 1998	50.38	50.38	49.63	50.00
1477	NYSE	KMB	Tue, Mar 31, 1998	50.06	51.00	50.06	50.13
1476	NYSE	KMB	Mon, Mar 30, 1998	50.13	50.25	49.88	50.13
1475	NYSE	KMB	Fri, Mar 27, 1998	49.75	50.13	49.56	49.69
1474	NYSE	KMB	Thu, Mar 26, 1998	49.69	50.06	49.50	49.63
1473	NYSE	KMB	Wed, Mar 25, 1998	50.13	50.19	49.69	50.06
1472	NYSE	KMB	Tue, Mar 24, 1998	50.13	50.63	49.63	50.38
1471	NYSE	KMB	Mon, Mar 23, 1998	49.94	50.63	49.44	49.94
1470	NYSE	KMB	Fri, Mar 20, 1998	50.44	50.50	49.63	49.81
1469	NYSE	KMB	Thu, Mar 19, 1998	50.19	51.13	49.88	50.00
1468	NYSE	KMB	Wed, Mar 18, 1998	49.50	50.31	49.38	50.19
1467	NYSE	KMB	Tue, Mar 17, 1998	50.00	50.13	49.19	49.56
1466	NYSE	KMB	Mon, Mar 16, 1998	50.50	51.00	50.13	50.31
1465	NYSE	KMB	Fri, Mar 13, 1998	51.13	51.63	49.75	50.69
1464	NYSE	KMB	Thu, Mar 12, 1998	57.00	57.25	56.56	57.13
1463	NYSE	KMB	Wed, Mar 11, 1998	58.75	59.44	58.63	58.94
1462	NYSE	KMB	Tue, Mar 10, 1998	57.63	58.69	57.50	58.69
1461	NYSE	KMB	Mon, Mar 9, 1998	57.19	57.94	57.19	57.50
1460	NYSE	KMB	Fri, Mar 6, 1998	56.63	57.56	56.63	57.38
1459	NYSE	KMB	Thu, Mar 5, 1998	56.94	57.38	56.13	56.56
1458	NYSE	KMB	Wed, Mar 4, 1998	56.75	57.19	56.25	57.19
1457	NYSE	KMB	Tue, Mar 3, 1998	55.88	57.06	55.88	56.81
1456	NYSE	KMB	Mon, Mar 2, 1998	55.75	56.44	55.50	56.13
1455	NYSE	KMB	Fri, Feb 27, 1998	56.00	56.25	55.00	55.69
1454	NYSE	KMB	Thu, Feb 26, 1998	55.25	56.06	55.06	55.94
1453	NYSE	KMB	Wed, Feb 25, 1998	54.63	55.44	54.13	55.06
1452	NYSE	KMB	Tue, Feb 24, 1998	54.88	55.06	54.06	54.38
1451	NYSE	KMB	Mon, Feb 23, 1998	54.88	55.06	54.44	54.81
1450	NYSE	KMB	Fri, Feb 20, 1998	55.13	55.50	54.13	55.00
1449	NYSE	KMB	Thu, Feb 19, 1998	55.63	56.00	55.25	55.38
1448	NYSE	KMB	Wed, Feb 18, 1998	54.13	55.56	54.06	55.44
1447	NYSE	KMB	Tue, Feb 17, 1998	54.38	55.19	54.13	54.38
1446	NYSE	KMB	Fri, Feb 13, 1998	53.50	54.88	53.13	54.50
1445	NYSE	KMB	Thu, Feb 12, 1998	53.06	54.31	52.56	53.94
1444	NYSE	KMB	Wed, Feb 11, 1998	54.25	54.25	52.56	53.13
1443	NYSE	KMB	Tue, Feb 10, 1998	54.19	54.69	53.75	53.94
1442	NYSE	KMB	Mon, Feb 9, 1998	54.88	54.94	53.88	54.25
1441	NYSE	KMB	Fri, Feb 6, 1998	55.44	55.63	54.56	54.88
1440	NYSE	KMB	Thu, Feb 5, 1998	54.88	55.25	54.63	55.25
1439	NYSE	KMB	Wed, Feb 4, 1998	54.06	54.69	54.00	54.50
1438	NYSE	KMB	Tue, Feb 3, 1998	53.94	54.38	53.75	54.25
1437	NYSE	KMB	Mon, Feb 2, 1998	53.00	54.19	52.94	54.19
1436	NYSE	KMB	Fri, Jan 30, 1998	53.06	53.25	52.00	52.19
1435	NYSE	KMB	Thu, Jan 29, 1998	52.63	53.50	52.63	53.06
1434	NYSE	KMB	Wed, Jan 28, 1998	52.94	53.44	52.50	52.88
1433	NYSE	KMB	Tue, Jan 27, 1998	52.63	52.75	51.31	52.38
1432	NYSE	KMB	Mon, Jan 26, 1998	53.00	53.13	52.50	52.69
1431	NYSE	KMB	Fri, Jan 23, 1998	53.19	53.50	52.38	52.94
1430	NYSE	KMB	Thu, Jan 22, 1998	53.06	54.25	53.00	53.19
1429	NYSE	KMB	Wed, Jan 21, 1998	52.75	53.13	51.50	53.06
1428	NYSE	KMB	Tue, Jan 20, 1998	51.94	53.00	51.94	52.88
1427	NYSE	KMB	Fri, Jan 16, 1998	51.44	51.94	51.06	51.94
1426	NYSE	KMB	Thu, Jan 15, 1998	51.06	51.31	50.19	50.75
1425	NYSE	KMB	Wed, Jan 14, 1998	52.13	52.13	51.06	51.25
1424	NYSE	KMB	Tue, Jan 13, 1998	51.56	52.31	51.19	52.25
1423	NYSE	KMB	Mon, Jan 12, 1998	46.75	50.25	46.75	50.00
1422	NYSE	KMB	Fri, Jan 9, 1998	48.06	48.50	47.00	47.50
1421	NYSE	KMB	Thu, Jan 8, 1998	48.94	49.06	48.50	48.56
1420	NYSE	KMB	Wed, Jan 7, 1998	47.75	49.50	47.75	49.25
1419	NYSE	KMB	Tue, Jan 6, 1998	49.00	49.00	48.00	48.25
1418	NYSE	KMB	Mon, Jan 5, 1998	49.56	50.06	48.38	49.00
1417	NYSE	KMB	Fri, Jan 2, 1998	49.13	49.88	49.13	49.81
1416	NYSE	KMB	Wed, Dec 31, 1997	49.38	49.44	48.69	49.31
1415	NYSE	KMB	Tue, Dec 30, 1997	48.50	49.56	48.44	49.50
1414	NYSE	KMB	Mon, Dec 29, 1997	48.38	48.44	47.69	48.13
1413	NYSE	KMB	Fri, Dec 26, 1997	48.13	48.25	47.31	47.94
1412	NYSE	KMB	Wed, Dec 24, 1997	48.19	48.44	47.94	47.94
1411	NYSE	KMB	Tue, Dec 23, 1997	48.38	48.63	47.88	48.06
1410	NYSE	KMB	Mon, Dec 22, 1997	47.50	48.44	47.38	48.38
1409	NYSE	KMB	Fri, Dec 19, 1997	46.25	47.50	45.81	47.31
1408	NYSE	KMB	Thu, Dec 18, 1997	48.25	48.44	47.56	47.56
1407	NYSE	KMB	Wed, Dec 17, 1997	49.44	49.69	48.00	48.06
1406	NYSE	KMB	Tue, Dec 16, 1997	49.88	50.00	48.94	49.31
1405	NYSE	KMB	Mon, Dec 15, 1997	49.69	49.94	49.31	49.63
1404	NYSE	KMB	Fri, Dec 12, 1997	50.25	50.25	48.88	49.19
1403	NYSE	KMB	Thu, Dec 11, 1997	49.25	50.31	48.69	50.00
1402	NYSE	KMB	Wed, Dec 10, 1997	49.13	50.19	49.13	49.50
1401	NYSE	KMB	Tue, Dec 9, 1997	50.00	51.00	49.63	49.63
1400	NYSE	KMB	Mon, Dec 8, 1997	50.63	51.06	49.94	49.94
1399	NYSE	KMB	Fri, Dec 5, 1997	51.25	51.75	50.69	50.81
1398	NYSE	KMB	Thu, Dec 4, 1997	52.25	52.44	51.50	51.50
1397	NYSE	KMB	Wed, Dec 3, 1997	51.88	52.31	51.00	52.19
1396	NYSE	KMB	Tue, Dec 2, 1997	52.56	52.56	51.00	51.88
1395	NYSE	KMB	Mon, Dec 1, 1997	52.81	53.06	52.00	52.56
1394	NYSE	KMB	Fri, Nov 28, 1997	51.75	52.94	51.63	52.06
1393	NYSE	KMB	Wed, Nov 26, 1997	52.06	52.19	50.94	51.00
1392	NYSE	KMB	Tue, Nov 25, 1997	50.94	51.88	50.88	51.81
1391	NYSE	KMB	Mon, Nov 24, 1997	53.00	53.13	50.00	50.31
1390	NYSE	KMB	Fri, Nov 21, 1997	52.06	53.94	52.06	53.75
1389	NYSE	KMB	Thu, Nov 20, 1997	50.69	52.25	49.69	51.88
1388	NYSE	KMB	Wed, Nov 19, 1997	50.44	52.38	49.94	50.75
1387	NYSE	KMB	Tue, Nov 18, 1997	50.88	51.06	50.19	50.56
1386	NYSE	KMB	Mon, Nov 17, 1997	50.00	50.75	49.88	50.63
1385	NYSE	KMB	Fri, Nov 14, 1997	50.00	50.13	49.69	49.94
1384	NYSE	KMB	Thu, Nov 13, 1997	50.00	50.50	49.88	50.00
1383	NYSE	KMB	Wed, Nov 12, 1997	49.75	50.69	49.69	49.94
1382	NYSE	KMB	Tue, Nov 11, 1997	51.88	52.00	49.88	50.69
1381	NYSE	KMB	Mon, Nov 10, 1997	51.25	51.88	50.81	51.88
1380	NYSE	KMB	Fri, Nov 7, 1997	52.13	52.13	50.06	51.00
1379	NYSE	KMB	Thu, Nov 6, 1997	51.75	52.13	51.25	52.13
1378	NYSE	KMB	Wed, Nov 5, 1997	52.88	53.38	52.13	52.38
1377	NYSE	KMB	Tue, Nov 4, 1997	52.63	53.00	52.13	52.88
1376	NYSE	KMB	Mon, Nov 3, 1997	52.00	53.00	52.00	53.00
1375	NYSE	KMB	Fri, Oct 31, 1997	51.38	52.44	51.38	51.94
1374	NYSE	KMB	Thu, Oct 30, 1997	51.00	52.25	51.00	51.13
1373	NYSE	KMB	Wed, Oct 29, 1997	51.75	52.50	51.63	52.00
1372	NYSE	KMB	Tue, Oct 28, 1997	49.31	51.94	48.50	51.63
1371	NYSE	KMB	Mon, Oct 27, 1997	51.13	52.69	51.00	51.00
1370	NYSE	KMB	Fri, Oct 24, 1997	51.75	53.00	51.63	53.00
1369	NYSE	KMB	Thu, Oct 23, 1997	51.00	52.00	50.88	51.56
1368	NYSE	KMB	Wed, Oct 22, 1997	52.38	52.69	51.75	51.75
1367	NYSE	KMB	Tue, Oct 21, 1997	49.50	52.13	49.50	52.13
1366	NYSE	KMB	Mon, Oct 20, 1997	49.13	49.75	48.75	49.38
1365	NYSE	KMB	Fri, Oct 17, 1997	49.75	49.81	48.06	49.00
1364	NYSE	KMB	Thu, Oct 16, 1997	49.75	50.31	49.44	49.81
1363	NYSE	KMB	Wed, Oct 15, 1997	49.25	50.00	49.25	49.88
1362	NYSE	KMB	Tue, Oct 14, 1997	50.38	50.44	49.31	49.63
1361	NYSE	KMB	Mon, Oct 13, 1997	50.00	50.19	49.69	50.13
1360	NYSE	KMB	Fri, Oct 10, 1997	50.19	50.19	49.63	49.88
1359	NYSE	KMB	Thu, Oct 9, 1997	49.88	50.19	49.69	50.13
1358	NYSE	KMB	Wed, Oct 8, 1997	49.81	50.44	49.56	50.38
1357	NYSE	KMB	Tue, Oct 7, 1997	49.25	49.88	49.19	49.81
1356	NYSE	KMB	Mon, Oct 6, 1997	49.50	50.06	49.06	49.06
1355	NYSE	KMB	Fri, Oct 3, 1997	49.63	50.25	49.38	49.56
1354	NYSE	KMB	Thu, Oct 2, 1997	47.75	49.06	47.75	48.94
1353	NYSE	KMB	Wed, Oct 1, 1997	48.94	49.38	48.38	48.63
1352	NYSE	KMB	Tue, Sep 30, 1997	48.75	49.25	48.50	48.94
1351	NYSE	KMB	Mon, Sep 29, 1997	48.00	48.75	47.94	48.75
1350	NYSE	KMB	Fri, Sep 26, 1997	47.13	47.88	47.13	47.13
1349	NYSE	KMB	Thu, Sep 25, 1997	46.88	47.94	46.81	47.13
1348	NYSE	KMB	Wed, Sep 24, 1997	47.69	48.25	46.63	46.63
1347	NYSE	KMB	Tue, Sep 23, 1997	46.44	48.25	46.44	47.00
1346	NYSE	KMB	Mon, Sep 22, 1997	46.06	47.13	45.75	46.44
1345	NYSE	KMB	Fri, Sep 19, 1997	46.75	47.31	46.50	46.63
1344	NYSE	KMB	Thu, Sep 18, 1997	46.50	48.25	46.50	47.69
1343	NYSE	KMB	Wed, Sep 17, 1997	47.75	47.88	46.13	46.13
1342	NYSE	KMB	Tue, Sep 16, 1997	46.50	47.88	45.75	47.50
1341	NYSE	KMB	Mon, Sep 15, 1997	45.31	46.75	45.25	45.81
1340	NYSE	KMB	Fri, Sep 12, 1997	44.94	44.94	43.25	44.81
1339	NYSE	KMB	Thu, Sep 11, 1997	45.44	45.94	44.50	44.63
1338	NYSE	KMB	Wed, Sep 10, 1997	46.88	47.19	45.63	45.63
1337	NYSE	KMB	Tue, Sep 9, 1997	47.19	47.38	46.88	47.19
1336	NYSE	KMB	Mon, Sep 8, 1997	48.00	48.13	46.75	47.06
1335	NYSE	KMB	Fri, Sep 5, 1997	49.00	49.25	47.50	47.75
1334	NYSE	KMB	Thu, Sep 4, 1997	48.50	49.38	48.25	49.13
1333	NYSE	KMB	Wed, Sep 3, 1997	48.00	48.56	47.38	47.63
1332	NYSE	KMB	Tue, Sep 2, 1997	47.31	48.19	47.31	47.75
1331	NYSE	KMB	Fri, Aug 29, 1997	48.75	48.88	47.31	47.44
1330	NYSE	KMB	Thu, Aug 28, 1997	48.88	49.56	48.63	49.00
1329	NYSE	KMB	Wed, Aug 27, 1997	49.88	49.94	48.50	48.94
1328	NYSE	KMB	Tue, Aug 26, 1997	50.00	50.13	49.81	50.00
1327	NYSE	KMB	Mon, Aug 25, 1997	50.06	50.44	49.75	50.00
1326	NYSE	KMB	Fri, Aug 22, 1997	49.06	50.25	49.06	50.13
1325	NYSE	KMB	Thu, Aug 21, 1997	50.00	50.25	49.69	49.94
1324	NYSE	KMB	Wed, Aug 20, 1997	50.00	50.13	49.81	49.94
1323	NYSE	KMB	Tue, Aug 19, 1997	50.31	50.44	49.75	50.00
1322	NYSE	KMB	Mon, Aug 18, 1997	50.00	50.19	49.81	50.13
1321	NYSE	KMB	Fri, Aug 15, 1997	51.06	51.25	49.94	50.00
1320	NYSE	KMB	Thu, Aug 14, 1997	50.88	51.31	50.81	51.31
1319	NYSE	KMB	Wed, Aug 13, 1997	51.00	51.19	50.44	50.63
1318	NYSE	KMB	Tue, Aug 12, 1997	51.75	51.75	50.44	50.50
1317	NYSE	KMB	Mon, Aug 11, 1997	50.50	51.25	50.25	51.19
1316	NYSE	KMB	Fri, Aug 8, 1997	51.00	51.06	50.00	50.25
1315	NYSE	KMB	Thu, Aug 7, 1997	51.38	51.75	51.06	51.50
1314	NYSE	KMB	Wed, Aug 6, 1997	50.00	51.25	50.00	51.13
1313	NYSE	KMB	Tue, Aug 5, 1997	50.06	51.31	50.06	50.88
1312	NYSE	KMB	Mon, Aug 4, 1997	50.00	50.25	49.88	49.88
1311	NYSE	KMB	Fri, Aug 1, 1997	50.00	50.44	49.94	50.25
1310	NYSE	KMB	Thu, Jul 31, 1997	50.50	50.69	50.00	50.69
1309	NYSE	KMB	Wed, Jul 30, 1997	50.50	50.88	50.13	50.69
1308	NYSE	KMB	Tue, Jul 29, 1997	50.13	50.81	50.00	50.25
1307	NYSE	KMB	Mon, Jul 28, 1997	50.06	50.94	49.63	49.88
1306	NYSE	KMB	Fri, Jul 25, 1997	50.63	50.63	49.88	50.06
1305	NYSE	KMB	Thu, Jul 24, 1997	50.00	50.63	49.56	50.50
1304	NYSE	KMB	Wed, Jul 23, 1997	49.88	50.63	49.00	49.19
1303	NYSE	KMB	Tue, Jul 22, 1997	48.00	49.50	47.94	49.25
1302	NYSE	KMB	Mon, Jul 21, 1997	47.25	48.63	47.25	47.31
1301	NYSE	KMB	Fri, Jul 18, 1997	52.38	52.44	51.56	51.63
1300	NYSE	KMB	Thu, Jul 17, 1997	52.00	52.56	51.56	52.38
1299	NYSE	KMB	Wed, Jul 16, 1997	53.00	53.38	52.13	52.69
1298	NYSE	KMB	Tue, Jul 15, 1997	52.00	53.19	51.38	53.00
1297	NYSE	KMB	Mon, Jul 14, 1997	52.94	53.00	51.88	52.19
1296	NYSE	KMB	Fri, Jul 11, 1997	52.19	52.75	52.19	52.69
1295	NYSE	KMB	Thu, Jul 10, 1997	52.50	53.00	51.88	51.94
1294	NYSE	KMB	Wed, Jul 9, 1997	52.88	53.50	51.75	52.44
1293	NYSE	KMB	Tue, Jul 8, 1997	52.50	53.13	52.50	52.75
1292	NYSE	KMB	Mon, Jul 7, 1997	55.00	55.00	52.06	52.19
1291	NYSE	KMB	Thu, Jul 3, 1997	52.75	54.44	52.75	53.50
1290	NYSE	KMB	Wed, Jul 2, 1997	51.50	53.00	51.25	52.50
1289	NYSE	KMB	Tue, Jul 1, 1997	50.38	51.00	49.75	50.31
1288	NYSE	KMB	Mon, Jun 30, 1997	50.00	50.31	49.63	49.75
1287	NYSE	KMB	Fri, Jun 27, 1997	50.50	51.00	49.88	50.00
1286	NYSE	KMB	Thu, Jun 26, 1997	49.63	50.81	49.50	50.25
1285	NYSE	KMB	Wed, Jun 25, 1997	50.50	50.75	49.13	49.38
1284	NYSE	KMB	Tue, Jun 24, 1997	49.94	51.13	49.81	50.50
1283	NYSE	KMB	Mon, Jun 23, 1997	49.88	50.25	49.50	49.50
1282	NYSE	KMB	Fri, Jun 20, 1997	51.13	51.38	49.88	50.00
1281	NYSE	KMB	Thu, Jun 19, 1997	50.75	51.88	50.63	51.50
1280	NYSE	KMB	Wed, Jun 18, 1997	52.00	52.00	50.00	50.50
1279	NYSE	KMB	Tue, Jun 17, 1997	52.63	53.50	51.75	52.13
1278	NYSE	KMB	Mon, Jun 16, 1997	53.13	53.50	52.75	52.88
1277	NYSE	KMB	Fri, Jun 13, 1997	53.75	54.63	52.63	52.88
1276	NYSE	KMB	Thu, Jun 12, 1997	52.50	54.88	52.00	54.38
1275	NYSE	KMB	Wed, Jun 11, 1997	51.63	52.63	51.63	52.00
1274	NYSE	KMB	Tue, Jun 10, 1997	52.00	52.13	51.13	51.38
1273	NYSE	KMB	Mon, Jun 9, 1997	52.38	52.38	51.13	51.25
1272	NYSE	KMB	Fri, Jun 6, 1997	51.50	52.38	51.50	52.38
1271	NYSE	KMB	Thu, Jun 5, 1997	51.25	52.38	50.88	51.00
1270	NYSE	KMB	Wed, Jun 4, 1997	50.38	51.50	50.25	51.00
1269	NYSE	KMB	Tue, Jun 3, 1997	49.38	50.75	49.38	49.88
1268	NYSE	KMB	Mon, Jun 2, 1997	50.25	50.50	49.38	49.38
1267	NYSE	KMB	Fri, May 30, 1997	49.88	50.38	49.75	50.25
1266	NYSE	KMB	Thu, May 29, 1997	49.25	50.25	48.88	50.00
1265	NYSE	KMB	Wed, May 28, 1997	54.63	54.63	51.63	52.13
1264	NYSE	KMB	Tue, May 27, 1997	55.00	55.50	54.63	54.75
1263	NYSE	KMB	Fri, May 23, 1997	55.00	56.88	55.00	56.25
1262	NYSE	KMB	Thu, May 22, 1997	53.38	54.25	53.38	54.00
1261	NYSE	KMB	Wed, May 21, 1997	53.50	53.63	52.75	53.13
1260	NYSE	KMB	Tue, May 20, 1997	51.50	52.63	51.38	52.25
1259	NYSE	KMB	Mon, May 19, 1997	52.50	52.88	52.00	52.00
1258	NYSE	KMB	Fri, May 16, 1997	52.75	53.00	52.25	52.25
1257	NYSE	KMB	Thu, May 15, 1997	53.00	53.25	52.63	53.00
1256	NYSE	KMB	Wed, May 14, 1997	53.50	54.13	52.63	53.00
1255	NYSE	KMB	Tue, May 13, 1997	54.38	54.38	52.88	53.25
1254	NYSE	KMB	Mon, May 12, 1997	53.88	54.38	53.63	54.25
1253	NYSE	KMB	Fri, May 9, 1997	53.50	54.00	53.13	53.88
1252	NYSE	KMB	Thu, May 8, 1997	52.25	53.38	52.00	52.75
1251	NYSE	KMB	Wed, May 7, 1997	54.00	54.13	52.63	52.63
1250	NYSE	KMB	Tue, May 6, 1997	53.50	54.88	53.50	54.13
1249	NYSE	KMB	Mon, May 5, 1997	52.00	53.38	51.75	53.38
1248	NYSE	KMB	Fri, May 2, 1997	51.13	52.25	50.88	51.75
1247	NYSE	KMB	Thu, May 1, 1997	51.25	51.25	50.75	50.75
1246	NYSE	KMB	Wed, Apr 30, 1997	51.25	52.00	51.00	51.25
1245	NYSE	KMB	Tue, Apr 29, 1997	49.88	51.00	49.25	51.00
1244	NYSE	KMB	Mon, Apr 28, 1997	49.38	49.63	48.63	48.88
1243	NYSE	KMB	Fri, Apr 25, 1997	50.25	50.50	49.25	49.50
1242	NYSE	KMB	Thu, Apr 24, 1997	51.13	51.38	49.25	50.00
1241	NYSE	KMB	Wed, Apr 23, 1997	49.88	50.75	49.38	50.50
1240	NYSE	KMB	Tue, Apr 22, 1997	49.00	49.63	48.38	49.63
1239	NYSE	KMB	Mon, Apr 21, 1997	49.63	49.75	47.88	48.50
1238	NYSE	KMB	Fri, Apr 18, 1997	49.25	50.00	49.25	49.63
1237	NYSE	KMB	Thu, Apr 17, 1997	50.00	50.50	46.63	49.00
1236	NYSE	KMB	Wed, Apr 16, 1997	48.00	50.13	48.00	50.00
1235	NYSE	KMB	Tue, Apr 15, 1997	48.38	48.88	47.75	48.75
1234	NYSE	KMB	Mon, Apr 14, 1997	46.50	47.63	46.13	47.63
1233	NYSE	KMB	Fri, Apr 11, 1997	48.13	48.75	47.00	47.00
1232	NYSE	KMB	Thu, Apr 10, 1997	49.00	49.38	48.38	48.38
1231	NYSE	KMB	Wed, Apr 9, 1997	49.50	49.75	48.88	49.00
1230	NYSE	KMB	Tue, Apr 8, 1997	50.25	50.50	48.75	49.75
1229	NYSE	KMB	Mon, Apr 7, 1997	50.75	50.88	49.75	50.00
1228	NYSE	KMB	Fri, Apr 4, 1997	49.25	50.25	49.25	49.88
1227	NYSE	KMB	Thu, Apr 3, 1997	50.75	51.25	49.13	50.13
1226	NYSE	KMB	Wed, Apr 2, 1997	50.00	51.06	49.19	50.81
1225	NYSE	KMB	Tue, Apr 1, 1997	49.69	50.06	49.19	50.06
1224	NYSE	KMB	Mon, Mar 31, 1997	51.31	51.31	49.44	49.75
1223	NYSE	KMB	Thu, Mar 27, 1997	52.63	53.00	51.31	51.56
1222	NYSE	KMB	Wed, Mar 26, 1997	52.31	52.88	52.06	52.38
1221	NYSE	KMB	Tue, Mar 25, 1997	53.00	53.00	51.81	52.44
1220	NYSE	KMB	Mon, Mar 24, 1997	52.38	53.31	52.31	53.13
1219	NYSE	KMB	Fri, Mar 21, 1997	52.63	53.94	52.19	52.25
1218	NYSE	KMB	Thu, Mar 20, 1997	52.81	52.81	51.75	52.19
1217	NYSE	KMB	Wed, Mar 19, 1997	52.75	53.13	52.25	52.81
1216	NYSE	KMB	Tue, Mar 18, 1997	53.75	53.81	52.50	52.94
1215	NYSE	KMB	Mon, Mar 17, 1997	52.81	54.31	52.81	53.63
1214	NYSE	KMB	Fri, Mar 14, 1997	53.63	54.13	52.63	52.81
1213	NYSE	KMB	Thu, Mar 13, 1997	54.50	54.50	53.56	53.56
1212	NYSE	KMB	Wed, Mar 12, 1997	55.06	55.25	54.13	54.63
1211	NYSE	KMB	Tue, Mar 11, 1997	55.00	55.38	54.56	55.00
1210	NYSE	KMB	Mon, Mar 10, 1997	54.88	54.88	54.13	54.88
1209	NYSE	KMB	Fri, Mar 7, 1997	53.00	53.66	53.00	53.25
1208	NYSE	KMB	Thu, Mar 6, 1997	54.25	54.56	52.88	53.13
1207	NYSE	KMB	Wed, Mar 5, 1997	54.75	54.81	53.31	54.19
1206	NYSE	KMB	Tue, Mar 4, 1997	53.31	55.38	53.31	54.94
1205	NYSE	KMB	Mon, Mar 3, 1997	52.88	53.63	52.44	53.31
1204	NYSE	KMB	Fri, Feb 28, 1997	53.69	53.69	53.00	53.00
1203	NYSE	KMB	Thu, Feb 27, 1997	53.31	54.06	53.25	53.81
1202	NYSE	KMB	Wed, Feb 26, 1997	53.50	55.13	53.13	53.31
1201	NYSE	KMB	Tue, Feb 25, 1997	53.00	53.38	52.63	53.13
1200	NYSE	KMB	Mon, Feb 24, 1997	49.06	51.38	49.06	51.00
1199	NYSE	KMB	Fri, Feb 21, 1997	49.94	50.06	49.00	49.38
1198	NYSE	KMB	Thu, Feb 20, 1997	50.25	50.38	49.56	50.00
1197	NYSE	KMB	Wed, Feb 19, 1997	50.63	50.94	50.38	50.69
1196	NYSE	KMB	Tue, Feb 18, 1997	51.00	51.38	50.63	51.00
1195	NYSE	KMB	Fri, Feb 14, 1997	51.50	51.69	50.88	50.88
1194	NYSE	KMB	Thu, Feb 13, 1997	50.75	51.50	50.75	51.38
1193	NYSE	KMB	Wed, Feb 12, 1997	49.94	51.06	49.75	51.00
1192	NYSE	KMB	Tue, Feb 11, 1997	50.00	50.19	49.56	49.94
1191	NYSE	KMB	Mon, Feb 10, 1997	49.06	50.00	48.94	49.94
1190	NYSE	KMB	Fri, Feb 7, 1997	48.31	49.00	48.25	48.94
1189	NYSE	KMB	Thu, Feb 6, 1997	48.00	48.38	48.00	48.13
1188	NYSE	KMB	Wed, Feb 5, 1997	49.00	49.25	48.25	48.25
1187	NYSE	KMB	Tue, Feb 4, 1997	49.00	49.38	48.50	48.94
1186	NYSE	KMB	Mon, Feb 3, 1997	49.13	49.19	48.75	49.06
1185	NYSE	KMB	Fri, Jan 31, 1997	49.06	49.19	48.75	48.75
1184	NYSE	KMB	Thu, Jan 30, 1997	48.38	49.06	48.06	49.06
1183	NYSE	KMB	Wed, Jan 29, 1997	48.75	49.00	48.19	48.19
1182	NYSE	KMB	Tue, Jan 28, 1997	49.50	49.50	47.94	47.94
1181	NYSE	KMB	Mon, Jan 27, 1997	49.75	50.38	49.38	49.88
1180	NYSE	KMB	Fri, Jan 24, 1997	49.00	50.25	48.75	49.88
1179	NYSE	KMB	Thu, Jan 23, 1997	51.25	51.69	49.50	49.50
1178	NYSE	KMB	Wed, Jan 22, 1997	50.50	51.19	50.50	51.13
1177	NYSE	KMB	Tue, Jan 21, 1997	50.88	51.44	50.38	50.44
1176	NYSE	KMB	Mon, Jan 20, 1997	50.50	51.56	50.44	51.44
1175	NYSE	KMB	Fri, Jan 17, 1997	50.69	50.69	50.13	50.19
1174	NYSE	KMB	Thu, Jan 16, 1997	49.88	50.94	49.69	50.69
1173	NYSE	KMB	Wed, Jan 15, 1997	49.88	50.00	49.56	49.75
1172	NYSE	KMB	Tue, Jan 14, 1997	49.00	50.06	49.00	49.94
1171	NYSE	KMB	Mon, Jan 13, 1997	49.50	49.94	48.81	48.88
1170	NYSE	KMB	Fri, Jan 10, 1997	48.56	49.50	48.31	49.50
1169	NYSE	KMB	Thu, Jan 9, 1997	48.38	49.13	48.13	48.81
1168	NYSE	KMB	Wed, Jan 8, 1997	48.88	48.94	48.31	48.38
1167	NYSE	KMB	Tue, Jan 7, 1997	48.56	48.63	48.19	48.63
1166	NYSE	KMB	Mon, Jan 6, 1997	48.19	49.13	48.06	48.69
1165	NYSE	KMB	Fri, Jan 3, 1997	48.00	48.25	47.38	48.25
1164	NYSE	KMB	Thu, Jan 2, 1997	47.69	47.81	47.00	47.69
1163	NYSE	KMB	Tue, Dec 31, 1996	48.56	48.56	47.56	47.63
1162	NYSE	KMB	Mon, Dec 30, 1996	48.94	49.25	48.56	48.63
1161	NYSE	KMB	Fri, Dec 27, 1996	48.94	49.19	48.56	48.81
1160	NYSE	KMB	Thu, Dec 26, 1996	48.81	48.88	48.25	48.81
1159	NYSE	KMB	Tue, Dec 24, 1996	48.19	48.81	48.19	48.81
1158	NYSE	KMB	Mon, Dec 23, 1996	48.63	48.63	47.88	48.31
1157	NYSE	KMB	Fri, Dec 20, 1996	49.38	49.38	48.56	48.63
1156	NYSE	KMB	Thu, Dec 19, 1996	48.25	49.06	48.19	49.00
1155	NYSE	KMB	Wed, Dec 18, 1996	48.00	48.63	48.00	48.31
1154	NYSE	KMB	Tue, Dec 17, 1996	47.00	48.25	47.00	48.13
1153	NYSE	KMB	Mon, Dec 16, 1996	47.94	47.94	47.13	47.13
1152	NYSE	KMB	Fri, Dec 13, 1996	46.25	48.31	46.06	48.00
1151	NYSE	KMB	Thu, Dec 12, 1996	47.63	48.19	47.06	47.06
1150	NYSE	KMB	Wed, Dec 11, 1996	48.00	48.00	46.81	47.50
1149	NYSE	KMB	Tue, Dec 10, 1996	47.13	48.75	47.06	48.25
1148	NYSE	KMB	Mon, Dec 9, 1996	46.81	47.00	46.44	46.94
1147	NYSE	KMB	Fri, Dec 6, 1996	46.63	47.00	46.38	46.69
1146	NYSE	KMB	Thu, Dec 5, 1996	47.38	47.63	46.94	47.00
1145	NYSE	KMB	Wed, Dec 4, 1996	47.69	47.94	47.19	47.31
1144	NYSE	KMB	Tue, Dec 3, 1996	48.69	48.94	47.94	47.94
1143	NYSE	KMB	Mon, Dec 2, 1996	49.00	49.00	48.69	48.81
1142	NYSE	KMB	Fri, Nov 29, 1996	48.63	49.13	48.63	48.94
1141	NYSE	KMB	Wed, Nov 27, 1996	49.06	49.31	48.63	48.63
1140	NYSE	KMB	Tue, Nov 26, 1996	49.31	49.63	49.00	49.00
1139	NYSE	KMB	Mon, Nov 25, 1996	49.50	49.69	49.00	49.25
1138	NYSE	KMB	Fri, Nov 22, 1996	49.38	49.81	49.31	49.44
1137	NYSE	KMB	Thu, Nov 21, 1996	49.00	49.50	48.88	49.50
1136	NYSE	KMB	Wed, Nov 20, 1996	49.00	49.25	48.81	49.13
1135	NYSE	KMB	Tue, Nov 19, 1996	48.63	49.19	48.63	49.13
1134	NYSE	KMB	Mon, Nov 18, 1996	48.81	49.19	48.44	48.75
1133	NYSE	KMB	Fri, Nov 15, 1996	48.25	49.56	48.25	48.81
1132	NYSE	KMB	Thu, Nov 14, 1996	47.63	47.94	47.50	47.75
1131	NYSE	KMB	Wed, Nov 13, 1996	48.06	48.44	47.88	47.88
1130	NYSE	KMB	Tue, Nov 12, 1996	48.31	48.31	47.25	48.00
1129	NYSE	KMB	Mon, Nov 11, 1996	49.00	49.00	48.31	48.31
1128	NYSE	KMB	Fri, Nov 8, 1996	48.50	49.00	48.38	49.00
1127	NYSE	KMB	Thu, Nov 7, 1996	48.75	49.00	48.25	48.63
1126	NYSE	KMB	Wed, Nov 6, 1996	48.00	49.38	48.00	49.31
1125	NYSE	KMB	Tue, Nov 5, 1996	46.94	48.25	46.94	48.06
1124	NYSE	KMB	Mon, Nov 4, 1996	47.25	47.31	46.94	47.06
1123	NYSE	KMB	Fri, Nov 1, 1996	46.63	47.63	46.63	47.31
1122	NYSE	KMB	Thu, Oct 31, 1996	45.88	46.63	45.81	46.63
1121	NYSE	KMB	Wed, Oct 30, 1996	45.56	46.06	45.38	45.94
1120	NYSE	KMB	Tue, Oct 29, 1996	45.00	45.56	45.00	45.44
1119	NYSE	KMB	Mon, Oct 28, 1996	44.50	45.06	44.50	44.88
1118	NYSE	KMB	Fri, Oct 25, 1996	44.13	44.56	44.13	44.50
1117	NYSE	KMB	Thu, Oct 24, 1996	44.38	44.63	44.31	44.38
1116	NYSE	KMB	Wed, Oct 23, 1996	44.63	44.63	44.06	44.38
1115	NYSE	KMB	Tue, Oct 22, 1996	44.00	44.94	43.69	44.63
1114	NYSE	KMB	Mon, Oct 21, 1996	43.88	44.19	43.75	43.81
1113	NYSE	KMB	Fri, Oct 18, 1996	43.00	43.75	42.88	43.69
1112	NYSE	KMB	Thu, Oct 17, 1996	42.63	43.00	42.63	42.88
1111	NYSE	KMB	Wed, Oct 16, 1996	42.94	43.00	42.38	42.50
1110	NYSE	KMB	Tue, Oct 15, 1996	42.88	43.06	42.75	42.81
1109	NYSE	KMB	Mon, Oct 14, 1996	42.88	43.06	42.69	42.75
1108	NYSE	KMB	Fri, Oct 11, 1996	42.75	42.94	42.69	42.94
1107	NYSE	KMB	Thu, Oct 10, 1996	42.38	42.94	42.38	42.63
1106	NYSE	KMB	Wed, Oct 9, 1996	42.56	42.75	42.19	42.50
1105	NYSE	KMB	Tue, Oct 8, 1996	43.25	43.31	42.50	42.56
1104	NYSE	KMB	Mon, Oct 7, 1996	43.50	43.63	43.31	43.31
1103	NYSE	KMB	Fri, Oct 4, 1996	43.38	43.75	43.19	43.50
1102	NYSE	KMB	Thu, Oct 3, 1996	44.00	44.00	43.13	43.25
1101	NYSE	KMB	Wed, Oct 2, 1996	43.25	44.00	43.25	44.00
1100	NYSE	KMB	Tue, Oct 1, 1996	43.75	43.75	42.81	43.31
1099	NYSE	KMB	Mon, Sep 30, 1996	43.56	44.38	43.56	44.06
1098	NYSE	KMB	Fri, Sep 27, 1996	43.50	43.69	43.50	43.63
1097	NYSE	KMB	Thu, Sep 26, 1996	43.25	43.75	43.25	43.63
1096	NYSE	KMB	Wed, Sep 25, 1996	43.00	43.38	42.94	43.38
1095	NYSE	KMB	Tue, Sep 24, 1996	42.38	42.88	42.31	42.88
1094	NYSE	KMB	Mon, Sep 23, 1996	42.25	42.56	42.19	42.50
1093	NYSE	KMB	Fri, Sep 20, 1996	41.94	42.50	41.94	42.38
1092	NYSE	KMB	Thu, Sep 19, 1996	42.13	42.25	41.88	41.94
1091	NYSE	KMB	Wed, Sep 18, 1996	42.00	42.31	41.94	42.25
1090	NYSE	KMB	Tue, Sep 17, 1996	41.63	42.19	41.56	42.00
1089	NYSE	KMB	Mon, Sep 16, 1996	41.50	42.06	41.38	41.81
1088	NYSE	KMB	Fri, Sep 13, 1996	41.25	41.50	41.13	41.50
1087	NYSE	KMB	Thu, Sep 12, 1996	41.13	41.56	41.06	41.13
1086	NYSE	KMB	Wed, Sep 11, 1996	40.75	41.19	40.75	41.00
1085	NYSE	KMB	Tue, Sep 10, 1996	40.44	40.69	40.19	40.63
1084	NYSE	KMB	Mon, Sep 9, 1996	40.00	40.50	40.00	40.44
1083	NYSE	KMB	Fri, Sep 6, 1996	39.63	40.31	39.56	40.00
1082	NYSE	KMB	Thu, Sep 5, 1996	39.25	39.69	39.19	39.31
1081	NYSE	KMB	Wed, Sep 4, 1996	38.94	39.25	38.75	39.25
1080	NYSE	KMB	Tue, Sep 3, 1996	39.00	39.19	38.69	39.06
1079	NYSE	KMB	Fri, Aug 30, 1996	39.50	39.56	39.13	39.13
1078	NYSE	KMB	Thu, Aug 29, 1996	39.75	39.75	39.38	39.56
1077	NYSE	KMB	Wed, Aug 28, 1996	39.50	39.75	39.44	39.69
1076	NYSE	KMB	Tue, Aug 27, 1996	39.50	39.50	39.44	39.50
1075	NYSE	KMB	Mon, Aug 26, 1996	39.38	39.63	39.31	39.50
1074	NYSE	KMB	Fri, Aug 23, 1996	39.50	39.50	39.31	39.38
1073	NYSE	KMB	Thu, Aug 22, 1996	39.13	39.81	39.00	39.44
1072	NYSE	KMB	Wed, Aug 21, 1996	39.50	39.50	38.94	39.00
1071	NYSE	KMB	Tue, Aug 20, 1996	39.31	39.63	39.31	39.44
1070	NYSE	KMB	Mon, Aug 19, 1996	39.50	39.50	39.31	39.44
1069	NYSE	KMB	Fri, Aug 16, 1996	39.50	39.50	39.38	39.50
1068	NYSE	KMB	Thu, Aug 15, 1996	39.50	39.50	39.31	39.50
1067	NYSE	KMB	Wed, Aug 14, 1996	39.44	39.56	39.19	39.50
1066	NYSE	KMB	Tue, Aug 13, 1996	39.50	39.63	39.13	39.38
1065	NYSE	KMB	Mon, Aug 12, 1996	38.81	39.50	38.75	39.50
1064	NYSE	KMB	Fri, Aug 9, 1996	38.88	39.19	38.63	38.69
1063	NYSE	KMB	Thu, Aug 8, 1996	38.88	38.88	38.25	38.75
1062	NYSE	KMB	Wed, Aug 7, 1996	38.94	39.00	38.56	38.88
1061	NYSE	KMB	Tue, Aug 6, 1996	38.50	38.94	38.38	38.88
1060	NYSE	KMB	Mon, Aug 5, 1996	38.50	38.81	38.50	38.63
1059	NYSE	KMB	Fri, Aug 2, 1996	38.38	38.50	38.31	38.50
1058	NYSE	KMB	Thu, Aug 1, 1996	38.13	38.56	38.06	38.25
1057	NYSE	KMB	Wed, Jul 31, 1996	38.38	38.50	37.94	38.00
1056	NYSE	KMB	Tue, Jul 30, 1996	38.31	38.56	38.19	38.44
1055	NYSE	KMB	Mon, Jul 29, 1996	38.25	38.44	38.19	38.31
1054	NYSE	KMB	Fri, Jul 26, 1996	38.25	38.31	38.13	38.31
1053	NYSE	KMB	Thu, Jul 25, 1996	38.19	38.50	38.19	38.25
1052	NYSE	KMB	Wed, Jul 24, 1996	37.81	38.19	37.63	38.06
1051	NYSE	KMB	Tue, Jul 23, 1996	38.13	38.38	37.75	38.06
1050	NYSE	KMB	Mon, Jul 22, 1996	37.56	38.06	37.44	38.06
1049	NYSE	KMB	Fri, Jul 19, 1996	37.75	37.81	37.44	37.56
1048	NYSE	KMB	Thu, Jul 18, 1996	37.38	37.88	37.19	37.75
1047	NYSE	KMB	Wed, Jul 17, 1996	37.13	37.31	36.81	37.31
1046	NYSE	KMB	Tue, Jul 16, 1996	37.31	37.38	35.69	36.75
1045	NYSE	KMB	Mon, Jul 15, 1996	37.88	38.00	37.38	37.44
1044	NYSE	KMB	Fri, Jul 12, 1996	37.69	38.19	37.25	37.94
1043	NYSE	KMB	Thu, Jul 11, 1996	38.44	38.44	37.63	37.81
1042	NYSE	KMB	Wed, Jul 10, 1996	38.50	38.50	38.13	38.44
1041	NYSE	KMB	Tue, Jul 9, 1996	38.50	38.56	38.38	38.44
1040	NYSE	KMB	Mon, Jul 8, 1996	38.44	38.63	38.19	38.44
1039	NYSE	KMB	Fri, Jul 5, 1996	38.69	38.81	38.38	38.44
1038	NYSE	KMB	Wed, Jul 3, 1996	38.88	39.06	38.56	38.81
1037	NYSE	KMB	Tue, Jul 2, 1996	39.44	39.44	38.75	38.81
1036	NYSE	KMB	Mon, Jul 1, 1996	39.25	39.44	39.19	39.38
1035	NYSE	KMB	Fri, Jun 28, 1996	38.81	38.81	38.44	38.63
1034	NYSE	KMB	Thu, Jun 27, 1996	38.75	38.81	38.50	38.69
1033	NYSE	KMB	Wed, Jun 26, 1996	38.38	38.94	38.31	38.69
1032	NYSE	KMB	Tue, Jun 25, 1996	38.81	38.81	38.19	38.38
1031	NYSE	KMB	Mon, Jun 24, 1996	37.81	38.81	37.63	38.81
1030	NYSE	KMB	Fri, Jun 21, 1996	37.31	37.72	37.19	37.50
1029	NYSE	KMB	Thu, Jun 20, 1996	36.56	37.31	36.56	37.06
1028	NYSE	KMB	Wed, Jun 19, 1996	36.69	36.94	36.38	36.44
1027	NYSE	KMB	Tue, Jun 18, 1996	36.56	36.81	36.50	36.56
1026	NYSE	KMB	Mon, Jun 17, 1996	36.75	36.75	36.50	36.56
1025	NYSE	KMB	Fri, Jun 14, 1996	36.69	36.94	36.56	36.69
1024	NYSE	KMB	Thu, Jun 13, 1996	36.81	36.94	36.56	36.56
1023	NYSE	KMB	Wed, Jun 12, 1996	36.88	37.13	36.81	36.88
1022	NYSE	KMB	Tue, Jun 11, 1996	36.94	37.44	36.81	36.88
1021	NYSE	KMB	Mon, Jun 10, 1996	37.19	37.19	36.69	36.94
1020	NYSE	KMB	Fri, Jun 7, 1996	37.00	37.13	36.38	37.06
1019	NYSE	KMB	Thu, Jun 6, 1996	37.94	38.06	37.38	37.38
1018	NYSE	KMB	Wed, Jun 5, 1996	37.25	37.94	37.19	37.94
1017	NYSE	KMB	Tue, Jun 4, 1996	36.88	37.44	36.88	37.38
1016	NYSE	KMB	Mon, Jun 3, 1996	36.38	36.69	36.06	36.69
1015	NYSE	KMB	Fri, May 31, 1996	37.06	37.28	36.31	36.44
1014	NYSE	KMB	Thu, May 30, 1996	36.75	37.19	36.38	37.00
1013	NYSE	KMB	Wed, May 29, 1996	37.25	37.50	36.44	36.75
1012	NYSE	KMB	Tue, May 28, 1996	37.50	37.81	37.19	37.31
1011	NYSE	KMB	Fri, May 24, 1996	37.63	37.88	37.25	37.38
1010	NYSE	KMB	Thu, May 23, 1996	37.06	37.81	37.06	37.50
1009	NYSE	KMB	Wed, May 22, 1996	36.69	37.38	36.69	37.19
1008	NYSE	KMB	Tue, May 21, 1996	36.31	37.00	36.13	36.81
1007	NYSE	KMB	Mon, May 20, 1996	35.75	36.19	35.69	36.19
1006	NYSE	KMB	Fri, May 17, 1996	36.13	36.13	35.69	35.75
1005	NYSE	KMB	Thu, May 16, 1996	36.31	36.69	36.06	36.06
1004	NYSE	KMB	Wed, May 15, 1996	36.75	36.75	36.38	36.44
1003	NYSE	KMB	Tue, May 14, 1996	36.44	36.88	36.38	36.75
1002	NYSE	KMB	Mon, May 13, 1996	36.00	36.44	35.81	36.38
1001	NYSE	KMB	Fri, May 10, 1996	35.75	36.25	35.75	36.00
1000	NYSE	KMB	Thu, May 9, 1996	35.25	35.75	35.19	35.75
999	NYSE	KMB	Wed, May 8, 1996	35.13	35.31	34.84	35.19
998	NYSE	KMB	Tue, May 7, 1996	35.38	35.50	35.25	35.38
997	NYSE	KMB	Mon, May 6, 1996	35.31	35.56	35.19	35.38
996	NYSE	KMB	Fri, May 3, 1996	35.31	35.50	35.13	35.31
995	NYSE	KMB	Thu, May 2, 1996	35.75	35.88	35.19	35.25
994	NYSE	KMB	Wed, May 1, 1996	36.38	36.38	36.13	36.19
993	NYSE	KMB	Tue, Apr 30, 1996	36.31	36.38	36.19	36.31
992	NYSE	KMB	Mon, Apr 29, 1996	36.19	36.38	36.06	36.31
991	NYSE	KMB	Fri, Apr 26, 1996	35.94	36.38	35.88	36.25
990	NYSE	KMB	Thu, Apr 25, 1996	35.75	36.13	35.75	35.88
989	NYSE	KMB	Wed, Apr 24, 1996	35.81	35.94	35.75	35.81
988	NYSE	KMB	Tue, Apr 23, 1996	35.81	36.00	35.75	35.75
987	NYSE	KMB	Mon, Apr 22, 1996	35.19	36.06	35.19	35.94
986	NYSE	KMB	Fri, Apr 19, 1996	35.38	35.44	34.88	34.94
985	NYSE	KMB	Thu, Apr 18, 1996	36.50	36.63	34.31	35.44
984	NYSE	KMB	Wed, Apr 17, 1996	36.44	36.63	36.31	36.31
983	NYSE	KMB	Tue, Apr 16, 1996	36.00	36.69	35.88	36.56
982	NYSE	KMB	Mon, Apr 15, 1996	35.56	36.06	35.31	36.00
981	NYSE	KMB	Fri, Apr 12, 1996	35.50	35.81	35.31	35.56
980	NYSE	KMB	Thu, Apr 11, 1996	35.44	35.63	34.63	35.38
979	NYSE	KMB	Wed, Apr 10, 1996	36.31	36.38	35.06	35.44
978	NYSE	KMB	Tue, Apr 9, 1996	37.50	37.56	36.00	36.31
977	NYSE	KMB	Mon, Apr 8, 1996	37.94	37.94	37.31	37.50
976	NYSE	KMB	Thu, Apr 4, 1996	37.63	38.31	37.50	38.19
975	NYSE	KMB	Wed, Apr 3, 1996	37.81	37.94	37.44	37.63
974	NYSE	KMB	Tue, Apr 2, 1996	37.69	38.06	37.50	37.75
973	NYSE	KMB	Mon, Apr 1, 1996	37.25	37.75	37.06	37.63
972	NYSE	KMB	Fri, Mar 29, 1996	37.56	37.63	37.19	37.19
971	NYSE	KMB	Thu, Mar 28, 1996	37.00	37.56	37.00	37.56
970	NYSE	KMB	Wed, Mar 27, 1996	38.88	38.88	37.00	37.06
969	NYSE	KMB	Tue, Mar 26, 1996	38.81	39.06	38.63	38.88
968	NYSE	KMB	Mon, Mar 25, 1996	39.50	39.56	38.94	38.94
967	NYSE	KMB	Fri, Mar 22, 1996	39.50	39.69	39.19	39.50
966	NYSE	KMB	Thu, Mar 21, 1996	39.25	39.50	39.19	39.44
965	NYSE	KMB	Wed, Mar 20, 1996	39.25	39.38	39.00	39.13
964	NYSE	KMB	Tue, Mar 19, 1996	38.94	39.50	38.88	39.19
963	NYSE	KMB	Mon, Mar 18, 1996	37.81	38.50	37.81	38.44
962	NYSE	KMB	Fri, Mar 15, 1996	37.63	38.25	37.63	37.88
961	NYSE	KMB	Thu, Mar 14, 1996	37.56	38.25	37.44	37.69
960	NYSE	KMB	Wed, Mar 13, 1996	38.06	38.06	37.38	37.50
959	NYSE	KMB	Tue, Mar 12, 1996	38.38	38.75	37.56	38.19
958	NYSE	KMB	Mon, Mar 11, 1996	38.75	38.75	38.13	38.56
957	NYSE	KMB	Fri, Mar 8, 1996	39.00	39.38	38.63	38.88
956	NYSE	KMB	Thu, Mar 7, 1996	38.81	39.50	38.38	39.38
955	NYSE	KMB	Wed, Mar 6, 1996	39.25	39.56	38.81	38.94
954	NYSE	KMB	Tue, Mar 5, 1996	39.63	39.94	39.44	39.56
953	NYSE	KMB	Mon, Mar 4, 1996	38.75	39.75	38.75	39.69
952	NYSE	KMB	Fri, Mar 1, 1996	38.50	38.75	37.56	38.75
951	NYSE	KMB	Thu, Feb 29, 1996	38.00	38.56	37.94	38.19
950	NYSE	KMB	Wed, Feb 28, 1996	38.69	39.00	38.00	38.06
949	NYSE	KMB	Tue, Feb 27, 1996	38.69	38.81	38.25	38.44
948	NYSE	KMB	Mon, Feb 26, 1996	39.50	39.69	38.50	38.75
947	NYSE	KMB	Fri, Feb 23, 1996	38.94	39.75	38.88	39.63
946	NYSE	KMB	Thu, Feb 22, 1996	38.25	38.88	38.25	38.81
945	NYSE	KMB	Wed, Feb 21, 1996	39.25	39.31	38.25	38.38
944	NYSE	KMB	Tue, Feb 20, 1996	39.56	39.75	39.13	39.25
943	NYSE	KMB	Fri, Feb 16, 1996	39.94	40.00	39.63	39.75
942	NYSE	KMB	Thu, Feb 15, 1996	39.69	40.06	39.63	39.94
941	NYSE	KMB	Wed, Feb 14, 1996	39.88	39.94	39.19	39.56
940	NYSE	KMB	Tue, Feb 13, 1996	40.06	40.25	39.75	39.94
939	NYSE	KMB	Mon, Feb 12, 1996	40.31	40.44	39.69	40.19
938	NYSE	KMB	Fri, Feb 9, 1996	39.88	40.44	39.75	40.31
937	NYSE	KMB	Thu, Feb 8, 1996	39.25	40.25	39.19	39.88
936	NYSE	KMB	Wed, Feb 7, 1996	38.69	39.13	38.25	39.13
935	NYSE	KMB	Tue, Feb 6, 1996	38.94	38.94	37.75	38.50
934	NYSE	KMB	Mon, Feb 5, 1996	39.63	39.63	38.81	38.94
933	NYSE	KMB	Fri, Feb 2, 1996	39.94	40.19	39.88	39.88
932	NYSE	KMB	Thu, Feb 1, 1996	40.19	40.25	39.38	39.63
931	NYSE	KMB	Wed, Jan 31, 1996	38.00	40.50	38.00	40.31
930	NYSE	KMB	Tue, Jan 30, 1996	40.81	40.81	39.63	39.75
929	NYSE	KMB	Mon, Jan 29, 1996	41.00	41.25	40.63	40.75
928	NYSE	KMB	Fri, Jan 26, 1996	40.31	41.00	40.19	41.00
927	NYSE	KMB	Thu, Jan 25, 1996	40.44	40.63	40.19	40.50
926	NYSE	KMB	Wed, Jan 24, 1996	40.13	40.44	40.06	40.44
925	NYSE	KMB	Tue, Jan 23, 1996	40.31	40.38	40.00	40.13
924	NYSE	KMB	Mon, Jan 22, 1996	40.81	40.81	40.25	40.44
923	NYSE	KMB	Fri, Jan 19, 1996	39.69	40.88	39.69	40.63
922	NYSE	KMB	Thu, Jan 18, 1996	39.88	40.00	39.63	39.94
921	NYSE	KMB	Wed, Jan 17, 1996	40.06	40.13	39.63	39.94
920	NYSE	KMB	Tue, Jan 16, 1996	39.75	40.13	39.69	40.06
919	NYSE	KMB	Mon, Jan 15, 1996	39.63	39.75	39.50	39.69
918	NYSE	KMB	Fri, Jan 12, 1996	39.31	39.81	39.25	39.75
917	NYSE	KMB	Thu, Jan 11, 1996	39.06	39.44	39.00	39.44
916	NYSE	KMB	Wed, Jan 10, 1996	40.06	40.13	39.13	39.13
915	NYSE	KMB	Tue, Jan 9, 1996	40.00	40.75	40.00	40.31
914	NYSE	KMB	Mon, Jan 8, 1996	40.00	40.13	39.88	39.94
913	NYSE	KMB	Fri, Jan 5, 1996	39.25	39.94	38.94	39.88
912	NYSE	KMB	Thu, Jan 4, 1996	40.25	40.69	39.75	39.81
911	NYSE	KMB	Wed, Jan 3, 1996	40.69	40.81	39.63	40.44
910	NYSE	KMB	Tue, Jan 2, 1996	41.00	41.50	39.75	40.63
909	NYSE	KMB	Fri, Dec 29, 1995	40.81	41.50	40.63	41.38
908	NYSE	KMB	Thu, Dec 28, 1995	40.63	40.81	40.31	40.75
907	NYSE	KMB	Wed, Dec 27, 1995	40.00	40.63	40.00	40.63
906	NYSE	KMB	Tue, Dec 26, 1995	39.69	40.31	39.44	40.06
905	NYSE	KMB	Fri, Dec 22, 1995	38.75	39.81	38.75	39.69
904	NYSE	KMB	Thu, Dec 21, 1995	38.56	39.06	38.56	38.88
903	NYSE	KMB	Wed, Dec 20, 1995	38.31	39.25	38.31	38.63
902	NYSE	KMB	Tue, Dec 19, 1995	38.13	38.44	37.50	38.25
901	NYSE	KMB	Mon, Dec 18, 1995	39.19	39.25	37.44	38.00
900	NYSE	KMB	Fri, Dec 15, 1995	39.75	39.75	39.31	39.44
899	NYSE	KMB	Thu, Dec 14, 1995	39.75	40.00	39.63	39.81
898	NYSE	KMB	Wed, Dec 13, 1995	39.50	40.94	39.25	39.94
897	NYSE	KMB	Tue, Dec 12, 1995	38.63	39.44	38.56	39.25
896	NYSE	KMB	Mon, Dec 11, 1995	38.75	38.75	38.44	38.44
895	NYSE	KMB	Fri, Dec 8, 1995	39.06	39.13	38.63	38.69
894	NYSE	KMB	Thu, Dec 7, 1995	37.56	39.13	37.44	39.13
893	NYSE	KMB	Wed, Dec 6, 1995	37.38	37.69	37.31	37.44
892	NYSE	KMB	Tue, Dec 5, 1995	37.25	37.56	36.88	37.56
891	NYSE	KMB	Mon, Dec 4, 1995	37.44	37.44	37.25	37.25
890	NYSE	KMB	Fri, Dec 1, 1995	37.38	37.63	37.31	37.44
889	NYSE	KMB	Thu, Nov 30, 1995	38.31	38.50	38.25	38.38
888	NYSE	KMB	Wed, Nov 29, 1995	38.50	38.50	38.19	38.25
887	NYSE	KMB	Tue, Nov 28, 1995	38.13	38.44	38.13	38.38
886	NYSE	KMB	Mon, Nov 27, 1995	38.00	38.19	37.81	38.06
885	NYSE	KMB	Fri, Nov 24, 1995	38.25	38.38	37.88	37.88
884	NYSE	KMB	Wed, Nov 22, 1995	37.75	38.44	37.63	38.13
883	NYSE	KMB	Tue, Nov 21, 1995	37.81	38.00	37.63	37.69
882	NYSE	KMB	Mon, Nov 20, 1995	37.38	38.19	37.25	37.75
881	NYSE	KMB	Fri, Nov 17, 1995	36.94	37.38	36.81	37.25
880	NYSE	KMB	Thu, Nov 16, 1995	36.31	36.94	36.19	36.81
879	NYSE	KMB	Wed, Nov 15, 1995	36.38	36.38	35.88	36.19
878	NYSE	KMB	Tue, Nov 14, 1995	36.50	36.56	36.25	36.25
877	NYSE	KMB	Mon, Nov 13, 1995	36.00	36.69	35.94	36.50
876	NYSE	KMB	Fri, Nov 10, 1995	36.50	36.56	36.06	36.06
875	NYSE	KMB	Thu, Nov 9, 1995	37.00	37.00	36.31	36.56
874	NYSE	KMB	Wed, Nov 8, 1995	37.19	37.19	36.75	37.00
873	NYSE	KMB	Tue, Nov 7, 1995	37.31	37.63	37.13	37.13
872	NYSE	KMB	Mon, Nov 6, 1995	37.00	37.38	36.69	37.19
871	NYSE	KMB	Fri, Nov 3, 1995	36.19	37.13	36.13	36.94
870	NYSE	KMB	Thu, Nov 2, 1995	35.81	36.50	35.81	36.31
869	NYSE	KMB	Wed, Nov 1, 1995	36.25	36.56	35.75	35.75
868	NYSE	KMB	Tue, Oct 31, 1995	36.19	36.75	36.19	36.31
867	NYSE	KMB	Mon, Oct 30, 1995	36.50	36.69	35.81	36.19
866	NYSE	KMB	Fri, Oct 27, 1995	36.06	36.63	35.38	36.44
865	NYSE	KMB	Thu, Oct 26, 1995	36.56	36.56	35.63	36.13
864	NYSE	KMB	Wed, Oct 25, 1995	36.19	37.06	36.06	36.38
863	NYSE	KMB	Tue, Oct 24, 1995	35.56	36.19	35.56	36.06
862	NYSE	KMB	Mon, Oct 23, 1995	35.38	35.69	35.31	35.50
861	NYSE	KMB	Fri, Oct 20, 1995	35.56	35.56	35.13	35.31
860	NYSE	KMB	Thu, Oct 19, 1995	35.31	35.63	35.06	35.56
859	NYSE	KMB	Wed, Oct 18, 1995	33.94	35.38	33.94	35.38
858	NYSE	KMB	Tue, Oct 17, 1995	34.00	34.19	33.75	33.94
857	NYSE	KMB	Mon, Oct 16, 1995	33.88	34.06	33.69	34.00
856	NYSE	KMB	Fri, Oct 13, 1995	33.94	34.00	33.56	33.81
855	NYSE	KMB	Thu, Oct 12, 1995	33.63	33.94	33.63	33.75
854	NYSE	KMB	Wed, Oct 11, 1995	34.19	34.50	33.63	33.69
853	NYSE	KMB	Tue, Oct 10, 1995	33.44	34.25	33.38	34.06
852	NYSE	KMB	Mon, Oct 9, 1995	33.75	33.88	33.50	33.56
851	NYSE	KMB	Fri, Oct 6, 1995	33.69	33.88	33.50	33.75
850	NYSE	KMB	Thu, Oct 5, 1995	33.69	34.00	33.50	33.81
849	NYSE	KMB	Wed, Oct 4, 1995	33.38	33.69	33.31	33.63
848	NYSE	KMB	Tue, Oct 3, 1995	33.63	33.69	33.31	33.31
847	NYSE	KMB	Mon, Oct 2, 1995	33.50	33.81	33.31	33.63
846	NYSE	KMB	Fri, Sep 29, 1995	33.19	33.56	33.13	33.56
845	NYSE	KMB	Thu, Sep 28, 1995	33.13	33.31	33.00	33.19
844	NYSE	KMB	Wed, Sep 27, 1995	33.06	33.06	33.00	33.00
843	NYSE	KMB	Tue, Sep 26, 1995	33.25	33.31	32.81	33.00
842	NYSE	KMB	Mon, Sep 25, 1995	33.06	33.38	33.00	33.25
841	NYSE	KMB	Fri, Sep 22, 1995	33.06	33.25	32.94	33.00
840	NYSE	KMB	Thu, Sep 21, 1995	33.25	33.38	33.06	33.13
839	NYSE	KMB	Wed, Sep 20, 1995	33.31	33.38	32.81	33.25
838	NYSE	KMB	Tue, Sep 19, 1995	33.69	33.69	33.31	33.38
837	NYSE	KMB	Mon, Sep 18, 1995	33.81	33.88	33.63	33.69
836	NYSE	KMB	Fri, Sep 15, 1995	34.00	34.38	33.81	33.81
835	NYSE	KMB	Thu, Sep 14, 1995	33.50	34.00	33.50	33.88
834	NYSE	KMB	Wed, Sep 13, 1995	33.88	33.88	33.13	33.44
833	NYSE	KMB	Tue, Sep 12, 1995	33.13	33.88	33.13	33.69
832	NYSE	KMB	Mon, Sep 11, 1995	32.44	33.19	32.25	33.13
831	NYSE	KMB	Fri, Sep 8, 1995	32.19	32.44	32.19	32.44
830	NYSE	KMB	Thu, Sep 7, 1995	32.25	32.31	32.13	32.19
829	NYSE	KMB	Wed, Sep 6, 1995	32.25	32.63	32.13	32.31
828	NYSE	KMB	Tue, Sep 5, 1995	32.44	32.44	32.19	32.38
827	NYSE	KMB	Fri, Sep 1, 1995	31.94	32.50	31.88	32.44
826	NYSE	KMB	Thu, Aug 31, 1995	32.00	32.19	31.94	31.94
825	NYSE	KMB	Wed, Aug 30, 1995	32.25	32.31	32.13	32.13
824	NYSE	KMB	Tue, Aug 29, 1995	32.25	32.31	31.69	32.13
823	NYSE	KMB	Mon, Aug 28, 1995	32.44	32.44	32.13	32.31
822	NYSE	KMB	Fri, Aug 25, 1995	32.38	32.44	32.19	32.44
821	NYSE	KMB	Thu, Aug 24, 1995	32.50	32.56	32.25	32.38
820	NYSE	KMB	Wed, Aug 23, 1995	32.50	32.63	32.44	32.56
819	NYSE	KMB	Tue, Aug 22, 1995	32.75	32.75	32.38	32.50
818	NYSE	KMB	Mon, Aug 21, 1995	32.75	33.25	32.63	32.63
817	NYSE	KMB	Fri, Aug 18, 1995	32.38	32.81	32.31	32.75
816	NYSE	KMB	Thu, Aug 17, 1995	32.56	32.56	32.19	32.31
815	NYSE	KMB	Wed, Aug 16, 1995	32.63	32.75	32.38	32.56
814	NYSE	KMB	Tue, Aug 15, 1995	33.50	33.50	32.63	32.69
813	NYSE	KMB	Mon, Aug 14, 1995	32.25	33.56	32.13	33.56
812	NYSE	KMB	Fri, Aug 11, 1995	32.56	32.63	32.13	32.25
811	NYSE	KMB	Thu, Aug 10, 1995	33.19	33.19	32.50	32.56
810	NYSE	KMB	Wed, Aug 9, 1995	33.25	33.31	33.00	33.13
809	NYSE	KMB	Tue, Aug 8, 1995	33.38	33.50	33.19	33.25
808	NYSE	KMB	Mon, Aug 7, 1995	33.81	33.81	33.38	33.38
807	NYSE	KMB	Fri, Aug 4, 1995	33.50	34.13	33.44	33.81
806	NYSE	KMB	Thu, Aug 3, 1995	32.88	33.75	32.75	33.63
805	NYSE	KMB	Wed, Aug 2, 1995	32.06	33.13	32.06	33.00
804	NYSE	KMB	Tue, Aug 1, 1995	31.63	32.13	31.63	32.13
803	NYSE	KMB	Mon, Jul 31, 1995	32.00	32.00	31.69	31.69
802	NYSE	KMB	Fri, Jul 28, 1995	31.69	32.06	31.69	32.06
801	NYSE	KMB	Thu, Jul 27, 1995	31.44	31.69	31.44	31.69
800	NYSE	KMB	Wed, Jul 26, 1995	31.69	31.69	31.38	31.50
799	NYSE	KMB	Tue, Jul 25, 1995	31.56	31.75	31.50	31.56
798	NYSE	KMB	Mon, Jul 24, 1995	31.50	31.63	31.44	31.50
797	NYSE	KMB	Fri, Jul 21, 1995	31.50	31.56	31.25	31.38
796	NYSE	KMB	Thu, Jul 20, 1995	30.88	31.50	30.75	31.50
795	NYSE	KMB	Wed, Jul 19, 1995	31.19	31.44	30.44	30.56
794	NYSE	KMB	Tue, Jul 18, 1995	31.81	31.88	31.00	31.25
793	NYSE	KMB	Mon, Jul 17, 1995	31.75	32.19	30.75	31.75
792	NYSE	KMB	Fri, Jul 14, 1995	29.19	29.38	29.13	29.31
791	NYSE	KMB	Thu, Jul 13, 1995	29.88	29.94	29.38	29.44
790	NYSE	KMB	Wed, Jul 12, 1995	29.31	30.00	29.25	30.00
789	NYSE	KMB	Tue, Jul 11, 1995	29.94	29.94	29.25	29.38
788	NYSE	KMB	Mon, Jul 10, 1995	29.13	30.06	29.13	29.94
787	NYSE	KMB	Fri, Jul 7, 1995	29.00	29.50	28.94	29.25
786	NYSE	KMB	Thu, Jul 6, 1995	29.38	29.38	28.75	29.00
785	NYSE	KMB	Wed, Jul 5, 1995	29.69	29.69	29.13	29.13
784	NYSE	KMB	Mon, Jul 3, 1995	30.00	30.00	29.63	29.69
783	NYSE	KMB	Fri, Jun 30, 1995	30.25	30.44	29.81	29.94
782	NYSE	KMB	Thu, Jun 29, 1995	30.31	30.31	30.00	30.25
781	NYSE	KMB	Wed, Jun 28, 1995	30.94	30.94	30.38	30.38
780	NYSE	KMB	Tue, Jun 27, 1995	30.63	31.06	30.56	31.00
779	NYSE	KMB	Mon, Jun 26, 1995	31.13	31.19	30.44	30.56
778	NYSE	KMB	Fri, Jun 23, 1995	31.00	31.48	30.38	31.25
777	NYSE	KMB	Thu, Jun 22, 1995	29.56	30.13	29.56	30.13
776	NYSE	KMB	Wed, Jun 21, 1995	29.38	29.81	29.38	29.50
775	NYSE	KMB	Tue, Jun 20, 1995	29.56	29.56	29.19	29.31
774	NYSE	KMB	Mon, Jun 19, 1995	29.75	29.81	29.44	29.44
773	NYSE	KMB	Fri, Jun 16, 1995	29.56	29.75	29.31	29.69
772	NYSE	KMB	Thu, Jun 15, 1995	30.00	30.00	29.19	29.44
771	NYSE	KMB	Wed, Jun 14, 1995	29.88	30.13	29.38	30.06
770	NYSE	KMB	Tue, Jun 13, 1995	29.63	30.31	29.56	30.00
769	NYSE	KMB	Mon, Jun 12, 1995	29.00	29.69	29.00	29.50
768	NYSE	KMB	Fri, Jun 9, 1995	29.38	29.50	29.00	29.00
767	NYSE	KMB	Thu, Jun 8, 1995	29.38	29.56	29.38	29.44
766	NYSE	KMB	Wed, Jun 7, 1995	29.13	29.38	28.94	29.38
765	NYSE	KMB	Tue, Jun 6, 1995	29.44	29.56	29.19	29.25
764	NYSE	KMB	Mon, Jun 5, 1995	29.63	29.81	29.50	29.81
763	NYSE	KMB	Fri, Jun 2, 1995	29.63	29.81	29.38	29.56
762	NYSE	KMB	Thu, Jun 1, 1995	30.00	30.00	29.50	29.69
761	NYSE	KMB	Wed, May 31, 1995	29.38	30.00	29.38	30.00
760	NYSE	KMB	Tue, May 30, 1995	29.50	29.56	29.38	29.44
759	NYSE	KMB	Fri, May 26, 1995	29.31	29.50	29.25	29.50
758	NYSE	KMB	Thu, May 25, 1995	29.69	29.69	29.19	29.31
757	NYSE	KMB	Wed, May 24, 1995	29.13	29.75	29.13	29.75
756	NYSE	KMB	Tue, May 23, 1995	29.06	29.19	28.88	29.13
755	NYSE	KMB	Mon, May 22, 1995	28.25	29.13	28.25	29.06
754	NYSE	KMB	Fri, May 19, 1995	28.19	28.44	28.00	28.25
753	NYSE	KMB	Thu, May 18, 1995	28.81	28.88	28.25	28.25
752	NYSE	KMB	Wed, May 17, 1995	29.13	29.19	28.81	28.94
751	NYSE	KMB	Tue, May 16, 1995	29.00	29.31	29.00	29.25
750	NYSE	KMB	Mon, May 15, 1995	28.94	29.00	28.75	28.94
749	NYSE	KMB	Fri, May 12, 1995	29.00	29.13	28.75	28.94
748	NYSE	KMB	Thu, May 11, 1995	29.25	29.31	29.06	29.13
747	NYSE	KMB	Wed, May 10, 1995	29.50	29.56	29.13	29.25
746	NYSE	KMB	Tue, May 9, 1995	28.75	29.81	28.75	29.56
745	NYSE	KMB	Mon, May 8, 1995	28.25	28.63	28.19	28.63
744	NYSE	KMB	Fri, May 5, 1995	28.94	28.94	28.31	28.38
743	NYSE	KMB	Thu, May 4, 1995	28.50	28.94	28.31	28.81
742	NYSE	KMB	Wed, May 3, 1995	28.38	28.50	28.25	28.50
741	NYSE	KMB	Tue, May 2, 1995	28.19	28.44	28.13	28.38
740	NYSE	KMB	Mon, May 1, 1995	28.25	28.38	28.06	28.25
739	NYSE	KMB	Fri, Apr 28, 1995	28.50	28.56	28.19	28.31
738	NYSE	KMB	Thu, Apr 27, 1995	28.38	28.69	28.38	28.50
737	NYSE	KMB	Wed, Apr 26, 1995	27.94	28.44	27.75	28.38
736	NYSE	KMB	Tue, Apr 25, 1995	28.19	28.31	27.88	28.06
735	NYSE	KMB	Mon, Apr 24, 1995	27.50	28.19	27.38	28.19
734	NYSE	KMB	Fri, Apr 21, 1995	27.69	28.06	27.38	27.38
733	NYSE	KMB	Thu, Apr 20, 1995	25.94	27.63	25.81	27.44
732	NYSE	KMB	Wed, Apr 19, 1995	25.25	26.00	25.13	26.00
731	NYSE	KMB	Tue, Apr 18, 1995	25.50	25.50	25.06	25.13
730	NYSE	KMB	Mon, Apr 17, 1995	25.75	25.81	25.44	25.44
729	NYSE	KMB	Thu, Apr 13, 1995	25.75	25.81	25.56	25.69
728	NYSE	KMB	Wed, Apr 12, 1995	25.75	25.75	25.50	25.63
727	NYSE	KMB	Tue, Apr 11, 1995	26.31	26.31	25.81	25.88
726	NYSE	KMB	Mon, Apr 10, 1995	26.31	26.38	25.88	26.25
725	NYSE	KMB	Fri, Apr 7, 1995	26.44	26.56	26.19	26.38
724	NYSE	KMB	Thu, Apr 6, 1995	26.00	26.31	25.81	26.31
723	NYSE	KMB	Wed, Apr 5, 1995	26.19	26.19	26.06	26.13
722	NYSE	KMB	Tue, Apr 4, 1995	26.00	26.25	25.88	26.19
721	NYSE	KMB	Mon, Apr 3, 1995	26.00	26.06	25.69	25.88
720	NYSE	KMB	Fri, Mar 31, 1995	26.06	26.31	25.81	26.00
719	NYSE	KMB	Thu, Mar 30, 1995	26.13	26.44	26.13	26.19
718	NYSE	KMB	Wed, Mar 29, 1995	26.50	26.56	26.06	26.19
717	NYSE	KMB	Tue, Mar 28, 1995	26.44	26.69	26.31	26.69
716	NYSE	KMB	Mon, Mar 27, 1995	26.25	26.31	26.13	26.31
715	NYSE	KMB	Fri, Mar 24, 1995	26.25	26.50	26.19	26.19
714	NYSE	KMB	Thu, Mar 23, 1995	26.06	26.19	25.94	26.19
713	NYSE	KMB	Wed, Mar 22, 1995	26.25	26.31	26.00	26.00
712	NYSE	KMB	Tue, Mar 21, 1995	26.00	26.56	25.94	26.31
711	NYSE	KMB	Mon, Mar 20, 1995	26.00	26.00	25.81	26.00
710	NYSE	KMB	Fri, Mar 17, 1995	25.94	26.00	25.81	25.88
709	NYSE	KMB	Thu, Mar 16, 1995	26.38	26.38	25.88	25.94
708	NYSE	KMB	Wed, Mar 15, 1995	25.81	26.50	25.81	26.44
707	NYSE	KMB	Tue, Mar 14, 1995	25.63	26.00	25.63	25.81
706	NYSE	KMB	Mon, Mar 13, 1995	25.88	25.94	25.50	25.56
705	NYSE	KMB	Fri, Mar 10, 1995	25.69	25.88	25.56	25.81
704	NYSE	KMB	Thu, Mar 9, 1995	25.38	25.63	25.38	25.56
703	NYSE	KMB	Wed, Mar 8, 1995	25.38	25.44	25.25	25.31
702	NYSE	KMB	Tue, Mar 7, 1995	25.69	25.69	25.13	25.31
701	NYSE	KMB	Mon, Mar 6, 1995	25.56	25.81	25.50	25.63
700	NYSE	KMB	Fri, Mar 3, 1995	25.69	26.00	25.69	25.88
699	NYSE	KMB	Thu, Mar 2, 1995	25.75	25.88	25.63	25.69
698	NYSE	KMB	Wed, Mar 1, 1995	25.88	25.94	25.69	25.81
697	NYSE	KMB	Tue, Feb 28, 1995	25.88	26.00	25.75	26.00
696	NYSE	KMB	Mon, Feb 27, 1995	26.00	26.13	25.88	26.00
695	NYSE	KMB	Fri, Feb 24, 1995	25.88	26.19	25.81	26.19
694	NYSE	KMB	Thu, Feb 23, 1995	25.25	25.94	25.19	25.88
693	NYSE	KMB	Wed, Feb 22, 1995	25.06	25.31	25.00	25.13
692	NYSE	KMB	Tue, Feb 21, 1995	25.06	25.19	24.94	24.94
691	NYSE	KMB	Fri, Feb 17, 1995	25.50	25.50	25.06	25.13
690	NYSE	KMB	Thu, Feb 16, 1995	25.50	25.50	25.38	25.50
689	NYSE	KMB	Wed, Feb 15, 1995	25.31	25.63	25.19	25.44
688	NYSE	KMB	Tue, Feb 14, 1995	25.19	25.25	25.06	25.19
687	NYSE	KMB	Mon, Feb 13, 1995	25.25	25.25	25.06	25.13
686	NYSE	KMB	Fri, Feb 10, 1995	24.88	25.19	24.81	25.06
685	NYSE	KMB	Thu, Feb 9, 1995	24.94	25.00	24.81	24.88
684	NYSE	KMB	Wed, Feb 8, 1995	24.94	25.06	24.88	24.94
683	NYSE	KMB	Tue, Feb 7, 1995	25.13	25.13	24.88	24.94
682	NYSE	KMB	Mon, Feb 6, 1995	25.13	25.25	24.88	25.06
681	NYSE	KMB	Fri, Feb 3, 1995	24.94	25.38	24.94	25.25
680	NYSE	KMB	Thu, Feb 2, 1995	24.31	24.81	24.31	24.81
679	NYSE	KMB	Wed, Feb 1, 1995	24.19	24.38	24.13	24.31
678	NYSE	KMB	Tue, Jan 31, 1995	24.19	24.38	24.06	24.06
677	NYSE	KMB	Mon, Jan 30, 1995	24.25	24.31	24.00	24.19
676	NYSE	KMB	Fri, Jan 27, 1995	24.00	24.44	24.00	24.31
675	NYSE	KMB	Thu, Jan 26, 1995	24.00	24.06	23.88	24.00
674	NYSE	KMB	Wed, Jan 25, 1995	23.69	24.13	23.69	24.06
673	NYSE	KMB	Tue, Jan 24, 1995	23.81	23.88	23.63	23.63
672	NYSE	KMB	Mon, Jan 23, 1995	23.75	23.94	23.63	23.69
671	NYSE	KMB	Fri, Jan 20, 1995	23.94	24.19	23.81	23.81
670	NYSE	KMB	Thu, Jan 19, 1995	23.88	24.06	23.81	23.94
669	NYSE	KMB	Wed, Jan 18, 1995	24.50	24.50	24.31	24.38
668	NYSE	KMB	Tue, Jan 17, 1995	24.44	24.56	24.38	24.50
667	NYSE	KMB	Mon, Jan 16, 1995	24.50	24.50	24.38	24.38
666	NYSE	KMB	Fri, Jan 13, 1995	24.63	24.69	24.38	24.44
665	NYSE	KMB	Thu, Jan 12, 1995	24.56	24.69	24.50	24.50
664	NYSE	KMB	Wed, Jan 11, 1995	24.50	24.63	24.38	24.63
663	NYSE	KMB	Tue, Jan 10, 1995	24.63	24.69	24.44	24.44
662	NYSE	KMB	Mon, Jan 9, 1995	24.81	24.81	24.63	24.81
661	NYSE	KMB	Fri, Jan 6, 1995	24.69	24.94	24.63	24.88
660	NYSE	KMB	Thu, Jan 5, 1995	24.75	25.00	24.56	24.69
659	NYSE	KMB	Wed, Jan 4, 1995	25.56	25.81	25.25	25.25
658	NYSE	KMB	Tue, Jan 3, 1995	25.31	25.81	25.25	25.56
657	NYSE	KMB	Fri, Dec 30, 1994	25.69	25.81	25.19	25.19
656	NYSE	KMB	Thu, Dec 29, 1994	25.75	25.75	25.50	25.69
655	NYSE	KMB	Wed, Dec 28, 1994	25.63	25.75	25.44	25.75
654	NYSE	KMB	Tue, Dec 27, 1994	25.44	25.81	25.44	25.63
653	NYSE	KMB	Fri, Dec 23, 1994	25.50	25.63	25.44	25.50
652	NYSE	KMB	Thu, Dec 22, 1994	25.31	25.69	25.25	25.56
651	NYSE	KMB	Wed, Dec 21, 1994	25.06	25.44	24.94	25.25
650	NYSE	KMB	Tue, Dec 20, 1994	25.00	25.25	24.88	24.94
649	NYSE	KMB	Mon, Dec 19, 1994	25.06	25.06	24.88	24.94
648	NYSE	KMB	Fri, Dec 16, 1994	25.50	25.50	25.06	25.06
647	NYSE	KMB	Thu, Dec 15, 1994	24.94	25.53	24.94	25.25
646	NYSE	KMB	Wed, Dec 14, 1994	24.88	25.13	24.81	25.00
645	NYSE	KMB	Tue, Dec 13, 1994	24.81	25.06	24.75	24.88
644	NYSE	KMB	Mon, Dec 12, 1994	24.88	24.94	24.69	24.75
643	NYSE	KMB	Fri, Dec 9, 1994	24.81	25.25	24.75	25.00
642	NYSE	KMB	Thu, Dec 8, 1994	25.31	25.63	24.81	24.81
641	NYSE	KMB	Wed, Dec 7, 1994	25.31	25.38	25.13	25.31
640	NYSE	KMB	Tue, Dec 6, 1994	25.06	25.31	25.00	25.19
639	NYSE	KMB	Mon, Dec 5, 1994	24.44	25.06	24.44	25.00
638	NYSE	KMB	Fri, Dec 2, 1994	24.63	24.69	24.38	24.69
637	NYSE	KMB	Thu, Dec 1, 1994	25.00	25.13	24.50	24.63
636	NYSE	KMB	Wed, Nov 30, 1994	24.75	25.44	24.75	25.06
635	NYSE	KMB	Tue, Nov 29, 1994	24.50	24.63	24.25	24.63
634	NYSE	KMB	Mon, Nov 28, 1994	23.94	24.44	23.81	24.38
633	NYSE	KMB	Fri, Nov 25, 1994	23.81	24.00	23.56	23.75
632	NYSE	KMB	Wed, Nov 23, 1994	23.69	24.38	23.50	24.13
631	NYSE	KMB	Tue, Nov 22, 1994	24.19	24.56	23.56	23.88
630	NYSE	KMB	Mon, Nov 21, 1994	24.69	24.69	24.44	24.50
629	NYSE	KMB	Fri, Nov 18, 1994	24.94	25.06	24.50	24.63
628	NYSE	KMB	Thu, Nov 17, 1994	25.13	25.13	24.88	24.94
627	NYSE	KMB	Wed, Nov 16, 1994	25.00	25.19	24.88	25.13
626	NYSE	KMB	Tue, Nov 15, 1994	25.25	25.38	24.88	24.94
625	NYSE	KMB	Mon, Nov 14, 1994	25.00	25.19	24.94	25.13
624	NYSE	KMB	Fri, Nov 11, 1994	24.88	25.13	24.81	25.00
623	NYSE	KMB	Thu, Nov 10, 1994	25.25	25.31	24.69	24.75
622	NYSE	KMB	Wed, Nov 9, 1994	25.19	25.50	25.13	25.31
621	NYSE	KMB	Tue, Nov 8, 1994	25.00	25.19	24.94	25.13
620	NYSE	KMB	Mon, Nov 7, 1994	25.19	25.19	24.88	24.88
619	NYSE	KMB	Fri, Nov 4, 1994	25.38	25.56	25.13	25.19
618	NYSE	KMB	Thu, Nov 3, 1994	25.75	25.81	25.31	25.44
617	NYSE	KMB	Wed, Nov 2, 1994	25.69	26.19	25.69	25.75
616	NYSE	KMB	Tue, Nov 1, 1994	25.63	25.75	25.56	25.69
615	NYSE	KMB	Mon, Oct 31, 1994	25.88	26.00	25.75	25.75
614	NYSE	KMB	Fri, Oct 28, 1994	25.75	25.94	25.50	25.75
613	NYSE	KMB	Thu, Oct 27, 1994	25.56	25.81	25.56	25.75
612	NYSE	KMB	Wed, Oct 26, 1994	25.88	25.88	25.50	25.63
611	NYSE	KMB	Tue, Oct 25, 1994	25.25	25.69	25.25	25.63
610	NYSE	KMB	Mon, Oct 24, 1994	25.63	25.94	25.13	25.31
609	NYSE	KMB	Fri, Oct 21, 1994	26.38	26.38	25.31	25.38
608	NYSE	KMB	Thu, Oct 20, 1994	28.88	28.88	26.00	26.38
607	NYSE	KMB	Wed, Oct 19, 1994	29.06	29.06	28.75	28.88
606	NYSE	KMB	Tue, Oct 18, 1994	29.50	29.50	28.88	29.19
605	NYSE	KMB	Mon, Oct 17, 1994	29.31	29.50	29.06	29.50
604	NYSE	KMB	Fri, Oct 14, 1994	29.13	29.31	29.00	29.31
603	NYSE	KMB	Thu, Oct 13, 1994	29.13	29.19	28.88	29.06
602	NYSE	KMB	Wed, Oct 12, 1994	28.88	28.94	28.75	28.81
601	NYSE	KMB	Tue, Oct 11, 1994	29.13	29.13	28.88	28.88
600	NYSE	KMB	Mon, Oct 10, 1994	28.69	29.19	28.69	29.19
599	NYSE	KMB	Fri, Oct 7, 1994	28.50	28.75	28.50	28.69
598	NYSE	KMB	Thu, Oct 6, 1994	28.56	28.63	28.44	28.50
597	NYSE	KMB	Wed, Oct 5, 1994	28.75	28.75	28.13	28.44
596	NYSE	KMB	Tue, Oct 4, 1994	29.31	29.44	28.81	28.88
595	NYSE	KMB	Mon, Oct 3, 1994	29.31	29.31	29.13	29.25
594	NYSE	KMB	Fri, Sep 30, 1994	29.25	29.44	29.13	29.38
593	NYSE	KMB	Thu, Sep 29, 1994	29.50	29.50	29.00	29.13
592	NYSE	KMB	Wed, Sep 28, 1994	29.31	29.50	29.19	29.44
591	NYSE	KMB	Tue, Sep 27, 1994	29.25	29.31	28.94	29.19
590	NYSE	KMB	Mon, Sep 26, 1994	29.13	29.31	29.06	29.13
589	NYSE	KMB	Fri, Sep 23, 1994	29.38	29.38	28.94	29.06
588	NYSE	KMB	Thu, Sep 22, 1994	29.50	29.63	29.31	29.31
587	NYSE	KMB	Wed, Sep 21, 1994	29.56	29.56	29.38	29.44
586	NYSE	KMB	Tue, Sep 20, 1994	29.63	29.75	29.50	29.56
585	NYSE	KMB	Mon, Sep 19, 1994	29.75	29.94	29.69	29.81
584	NYSE	KMB	Fri, Sep 16, 1994	29.50	29.69	29.38	29.63
583	NYSE	KMB	Thu, Sep 15, 1994	29.06	29.56	28.94	29.56
582	NYSE	KMB	Wed, Sep 14, 1994	28.88	29.19	28.75	29.06
581	NYSE	KMB	Tue, Sep 13, 1994	29.13	29.31	28.50	28.56
580	NYSE	KMB	Mon, Sep 12, 1994	29.75	29.81	28.88	28.94
579	NYSE	KMB	Fri, Sep 9, 1994	29.69	29.94	29.63	29.75
578	NYSE	KMB	Thu, Sep 8, 1994	29.63	30.00	29.63	30.00
577	NYSE	KMB	Wed, Sep 7, 1994	29.69	29.94	29.63	29.63
576	NYSE	KMB	Tue, Sep 6, 1994	29.06	29.56	28.94	29.50
575	NYSE	KMB	Fri, Sep 2, 1994	29.50	29.50	28.81	28.94
574	NYSE	KMB	Thu, Sep 1, 1994	29.63	29.75	29.44	29.50
573	NYSE	KMB	Wed, Aug 31, 1994	29.50	29.88	29.44	29.69
572	NYSE	KMB	Tue, Aug 30, 1994	29.50	29.50	29.38	29.50
571	NYSE	KMB	Mon, Aug 29, 1994	29.44	29.50	29.38	29.50
570	NYSE	KMB	Fri, Aug 26, 1994	29.38	29.56	29.25	29.38
569	NYSE	KMB	Thu, Aug 25, 1994	29.50	29.50	29.31	29.31
568	NYSE	KMB	Wed, Aug 24, 1994	29.13	29.56	29.13	29.44
567	NYSE	KMB	Tue, Aug 23, 1994	29.00	29.44	28.94	29.25
566	NYSE	KMB	Mon, Aug 22, 1994	28.75	28.94	28.63	28.94
565	NYSE	KMB	Fri, Aug 19, 1994	29.00	29.00	28.75	28.88
564	NYSE	KMB	Thu, Aug 18, 1994	28.75	29.00	28.69	29.00
563	NYSE	KMB	Wed, Aug 17, 1994	29.56	29.56	28.81	28.88
562	NYSE	KMB	Tue, Aug 16, 1994	29.25	29.56	29.13	29.50
561	NYSE	KMB	Mon, Aug 15, 1994	29.69	29.69	29.25	29.25
560	NYSE	KMB	Fri, Aug 12, 1994	29.31	29.69	29.25	29.69
559	NYSE	KMB	Thu, Aug 11, 1994	29.50	29.69	29.19	29.25
558	NYSE	KMB	Wed, Aug 10, 1994	29.00	29.69	28.94	29.44
557	NYSE	KMB	Tue, Aug 9, 1994	28.81	29.19	28.63	28.94
556	NYSE	KMB	Mon, Aug 8, 1994	29.00	29.06	28.75	28.88
555	NYSE	KMB	Fri, Aug 5, 1994	29.19	29.25	28.94	28.94
554	NYSE	KMB	Thu, Aug 4, 1994	29.50	29.69	29.25	29.31
553	NYSE	KMB	Wed, Aug 3, 1994	29.00	29.88	29.00	29.63
552	NYSE	KMB	Tue, Aug 2, 1994	28.94	29.06	28.81	29.00
551	NYSE	KMB	Mon, Aug 1, 1994	28.50	29.00	28.31	29.00
550	NYSE	KMB	Fri, Jul 29, 1994	28.19	28.44	28.13	28.38
549	NYSE	KMB	Thu, Jul 28, 1994	28.38	28.50	28.06	28.13
548	NYSE	KMB	Wed, Jul 27, 1994	28.44	28.50	28.19	28.50
547	NYSE	KMB	Tue, Jul 26, 1994	28.25	28.69	28.19	28.50
546	NYSE	KMB	Mon, Jul 25, 1994	28.00	28.44	28.00	28.38
545	NYSE	KMB	Fri, Jul 22, 1994	27.81	28.13	27.81	28.06
544	NYSE	KMB	Thu, Jul 21, 1994	27.50	27.94	27.38	27.75
543	NYSE	KMB	Wed, Jul 20, 1994	27.44	27.44	27.06	27.13
542	NYSE	KMB	Tue, Jul 19, 1994	27.44	27.63	27.25	27.25
541	NYSE	KMB	Mon, Jul 18, 1994	27.13	27.63	27.00	27.44
540	NYSE	KMB	Fri, Jul 15, 1994	27.00	27.06	26.94	27.00
539	NYSE	KMB	Thu, Jul 14, 1994	26.94	27.13	26.88	26.94
538	NYSE	KMB	Wed, Jul 13, 1994	26.88	27.06	26.81	26.88
537	NYSE	KMB	Tue, Jul 12, 1994	26.88	26.88	26.56	26.75
536	NYSE	KMB	Mon, Jul 11, 1994	26.94	26.94	26.63	26.88
535	NYSE	KMB	Fri, Jul 8, 1994	27.13	27.25	26.75	26.81
534	NYSE	KMB	Thu, Jul 7, 1994	26.69	27.31	26.63	27.25
533	NYSE	KMB	Wed, Jul 6, 1994	26.63	26.81	26.50	26.63
532	NYSE	KMB	Tue, Jul 5, 1994	26.50	26.81	26.38	26.63
531	NYSE	KMB	Fri, Jul 1, 1994	26.44	26.56	26.25	26.56
530	NYSE	KMB	Thu, Jun 30, 1994	26.50	26.81	26.13	26.44
529	NYSE	KMB	Wed, Jun 29, 1994	26.56	26.63	26.38	26.38
528	NYSE	KMB	Tue, Jun 28, 1994	27.06	27.06	26.50	26.50
527	NYSE	KMB	Mon, Jun 27, 1994	26.44	27.19	26.25	27.06
526	NYSE	KMB	Fri, Jun 24, 1994	26.81	26.94	26.44	26.44
525	NYSE	KMB	Thu, Jun 23, 1994	27.63	27.88	27.00	27.00
524	NYSE	KMB	Wed, Jun 22, 1994	27.94	27.94	27.75	27.81
523	NYSE	KMB	Tue, Jun 21, 1994	27.81	27.88	27.69	27.75
522	NYSE	KMB	Mon, Jun 20, 1994	27.88	28.06	27.69	27.94
521	NYSE	KMB	Fri, Jun 17, 1994	28.00	28.06	27.69	27.88
520	NYSE	KMB	Thu, Jun 16, 1994	27.56	28.13	27.50	28.00
519	NYSE	KMB	Wed, Jun 15, 1994	27.81	28.00	27.50	27.56
518	NYSE	KMB	Tue, Jun 14, 1994	27.88	27.88	27.69	27.81
517	NYSE	KMB	Mon, Jun 13, 1994	27.63	27.81	27.63	27.75
516	NYSE	KMB	Fri, Jun 10, 1994	27.56	28.00	27.50	27.75
515	NYSE	KMB	Thu, Jun 9, 1994	27.75	27.75	27.50	27.56
514	NYSE	KMB	Wed, Jun 8, 1994	27.88	27.94	27.75	27.81
513	NYSE	KMB	Tue, Jun 7, 1994	28.00	28.19	27.81	27.81
512	NYSE	KMB	Mon, Jun 6, 1994	28.13	28.31	28.13	28.19
511	NYSE	KMB	Fri, Jun 3, 1994	28.13	28.38	28.00	28.25
510	NYSE	KMB	Thu, Jun 2, 1994	28.44	28.44	28.13	28.13
509	NYSE	KMB	Wed, Jun 1, 1994	28.25	28.44	28.19	28.31
508	NYSE	KMB	Tue, May 31, 1994	28.25	28.56	28.06	28.25
507	NYSE	KMB	Fri, May 27, 1994	28.06	28.31	28.00	28.25
506	NYSE	KMB	Thu, May 26, 1994	28.31	28.38	28.19	28.25
505	NYSE	KMB	Wed, May 25, 1994	28.00	28.44	27.63	28.44
504	NYSE	KMB	Tue, May 24, 1994	28.31	28.50	28.19	28.19
503	NYSE	KMB	Mon, May 23, 1994	28.56	28.56	28.06	28.31
502	NYSE	KMB	Fri, May 20, 1994	28.63	28.81	28.50	28.50
501	NYSE	KMB	Thu, May 19, 1994	28.44	28.75	28.44	28.63
500	NYSE	KMB	Wed, May 18, 1994	28.38	28.56	28.31	28.44
499	NYSE	KMB	Tue, May 17, 1994	28.13	28.31	28.06	28.19
498	NYSE	KMB	Mon, May 16, 1994	27.94	28.19	27.94	28.13
497	NYSE	KMB	Fri, May 13, 1994	28.06	28.13	27.94	27.94
496	NYSE	KMB	Thu, May 12, 1994	27.50	28.06	27.50	28.06
495	NYSE	KMB	Wed, May 11, 1994	27.56	27.56	27.38	27.50
494	NYSE	KMB	Tue, May 10, 1994	27.88	27.94	27.56	27.56
493	NYSE	KMB	Mon, May 9, 1994	27.88	27.94	27.56	27.88
492	NYSE	KMB	Fri, May 6, 1994	27.94	28.00	27.81	27.94
491	NYSE	KMB	Thu, May 5, 1994	28.19	28.25	27.94	28.06
490	NYSE	KMB	Wed, May 4, 1994	27.94	28.13	27.88	28.06
489	NYSE	KMB	Tue, May 3, 1994	27.56	28.00	27.56	27.94
488	NYSE	KMB	Mon, May 2, 1994	27.44	27.75	27.19	27.69
487	NYSE	KMB	Fri, Apr 29, 1994	27.13	27.50	27.13	27.44
486	NYSE	KMB	Thu, Apr 28, 1994	27.38	27.50	26.94	27.13
485	NYSE	KMB	Tue, Apr 26, 1994	26.94	27.69	26.94	27.50
484	NYSE	KMB	Mon, Apr 25, 1994	27.06	27.06	26.88	26.94
483	NYSE	KMB	Fri, Apr 22, 1994	26.63	27.13	26.56	26.94
482	NYSE	KMB	Thu, Apr 21, 1994	26.06	26.75	25.88	26.56
481	NYSE	KMB	Wed, Apr 20, 1994	26.31	26.38	25.88	25.94
480	NYSE	KMB	Tue, Apr 19, 1994	26.38	26.38	25.94	26.31
479	NYSE	KMB	Mon, Apr 18, 1994	26.69	26.69	26.25	26.38
478	NYSE	KMB	Fri, Apr 15, 1994	27.25	27.31	26.63	26.63
477	NYSE	KMB	Thu, Apr 14, 1994	27.25	27.44	27.19	27.31
476	NYSE	KMB	Wed, Apr 13, 1994	27.06	27.50	27.06	27.38
475	NYSE	KMB	Tue, Apr 12, 1994	27.19	27.25	26.88	27.19
474	NYSE	KMB	Mon, Apr 11, 1994	26.94	27.31	26.88	27.19
473	NYSE	KMB	Fri, Apr 8, 1994	27.00	27.31	26.94	27.00
472	NYSE	KMB	Thu, Apr 7, 1994	26.81	27.13	26.75	27.06
471	NYSE	KMB	Wed, Apr 6, 1994	27.00	27.13	26.75	26.88
470	NYSE	KMB	Tue, Apr 5, 1994	26.94	27.00	26.69	26.94
469	NYSE	KMB	Mon, Apr 4, 1994	26.13	26.94	25.94	26.81
468	NYSE	KMB	Thu, Mar 31, 1994	26.56	26.56	26.00	26.44
467	NYSE	KMB	Wed, Mar 30, 1994	27.13	27.19	26.38	26.50
466	NYSE	KMB	Tue, Mar 29, 1994	27.44	27.56	27.13	27.25
465	NYSE	KMB	Mon, Mar 28, 1994	27.81	27.81	27.50	27.56
464	NYSE	KMB	Fri, Mar 25, 1994	28.13	28.13	27.69	27.81
463	NYSE	KMB	Thu, Mar 24, 1994	28.25	28.25	27.94	28.00
462	NYSE	KMB	Wed, Mar 23, 1994	28.19	28.31	28.06	28.19
461	NYSE	KMB	Tue, Mar 22, 1994	28.25	28.31	28.13	28.13
460	NYSE	KMB	Mon, Mar 21, 1994	28.25	28.31	28.06	28.13
459	NYSE	KMB	Fri, Mar 18, 1994	28.31	28.44	28.19	28.38
458	NYSE	KMB	Thu, Mar 17, 1994	28.00	28.38	28.00	28.25
457	NYSE	KMB	Wed, Mar 16, 1994	27.75	27.88	27.56	27.81
456	NYSE	KMB	Tue, Mar 15, 1994	27.31	27.50	27.31	27.50
455	NYSE	KMB	Mon, Mar 14, 1994	27.38	27.44	27.31	27.38
454	NYSE	KMB	Fri, Mar 11, 1994	27.38	27.44	27.00	27.31
453	NYSE	KMB	Thu, Mar 10, 1994	27.88	27.88	27.38	27.50
452	NYSE	KMB	Wed, Mar 9, 1994	27.44	27.94	27.31	27.81
451	NYSE	KMB	Tue, Mar 8, 1994	27.31	27.31	27.13	27.31
450	NYSE	KMB	Mon, Mar 7, 1994	27.38	27.56	27.31	27.31
449	NYSE	KMB	Fri, Mar 4, 1994	27.38	27.44	27.19	27.38
448	NYSE	KMB	Thu, Mar 3, 1994	27.63	27.69	27.13	27.31
447	NYSE	KMB	Wed, Mar 2, 1994	27.38	27.69	27.25	27.69
446	NYSE	KMB	Tue, Mar 1, 1994	27.63	27.69	27.25	27.50
445	NYSE	KMB	Mon, Feb 28, 1994	27.75	27.94	27.56	27.63
444	NYSE	KMB	Fri, Feb 25, 1994	27.75	28.06	27.44	28.06
443	NYSE	KMB	Thu, Feb 24, 1994	28.25	28.25	27.69	27.81
442	NYSE	KMB	Wed, Feb 23, 1994	28.44	28.56	28.19	28.25
441	NYSE	KMB	Tue, Feb 22, 1994	28.13	28.44	28.06	28.44
440	NYSE	KMB	Fri, Feb 18, 1994	28.13	28.44	28.06	28.25
439	NYSE	KMB	Thu, Feb 17, 1994	28.63	28.63	27.94	28.13
438	NYSE	KMB	Wed, Feb 16, 1994	28.50	28.69	28.31	28.63
437	NYSE	KMB	Tue, Feb 15, 1994	28.88	29.13	28.63	28.63
436	NYSE	KMB	Mon, Feb 14, 1994	28.06	28.88	28.06	28.75
435	NYSE	KMB	Fri, Feb 11, 1994	28.19	28.38	28.00	28.19
434	NYSE	KMB	Thu, Feb 10, 1994	28.38	28.50	28.25	28.31
433	NYSE	KMB	Wed, Feb 9, 1994	28.00	28.38	28.00	28.38
432	NYSE	KMB	Tue, Feb 8, 1994	28.19	28.25	28.00	28.00
431	NYSE	KMB	Mon, Feb 7, 1994	27.88	28.25	27.88	28.06
430	NYSE	KMB	Fri, Feb 4, 1994	28.31	28.56	27.81	28.00
429	NYSE	KMB	Thu, Feb 3, 1994	28.50	28.56	28.13	28.31
428	NYSE	KMB	Wed, Feb 2, 1994	28.88	28.94	28.56	28.56
427	NYSE	KMB	Tue, Feb 1, 1994	28.44	28.88	28.38	28.69
426	NYSE	KMB	Mon, Jan 31, 1994	28.25	28.69	28.19	28.44
425	NYSE	KMB	Fri, Jan 28, 1994	28.19	28.25	27.81	28.00
424	NYSE	KMB	Thu, Jan 27, 1994	28.00	28.06	27.69	27.94
423	NYSE	KMB	Wed, Jan 26, 1994	27.50	28.06	27.44	28.00
422	NYSE	KMB	Tue, Jan 25, 1994	27.56	27.75	27.38	27.56
421	NYSE	KMB	Mon, Jan 24, 1994	27.63	28.19	27.63	27.69
420	NYSE	KMB	Fri, Jan 21, 1994	28.13	28.13	27.56	27.75
419	NYSE	KMB	Thu, Jan 20, 1994	26.31	28.25	25.94	28.06
418	NYSE	KMB	Wed, Jan 19, 1994	26.25	26.69	26.19	26.25
417	NYSE	KMB	Tue, Jan 18, 1994	26.81	26.81	26.13	26.19
416	NYSE	KMB	Mon, Jan 17, 1994	26.44	26.88	26.44	26.69
415	NYSE	KMB	Fri, Jan 14, 1994	26.50	26.56	26.44	26.50
414	NYSE	KMB	Thu, Jan 13, 1994	26.63	26.75	26.38	26.50
413	NYSE	KMB	Wed, Jan 12, 1994	26.81	27.00	26.81	26.81
412	NYSE	KMB	Tue, Jan 11, 1994	27.00	27.00	26.75	26.94
411	NYSE	KMB	Mon, Jan 10, 1994	26.44	26.81	26.38	26.75
410	NYSE	KMB	Fri, Jan 7, 1994	26.50	26.75	26.38	26.50
409	NYSE	KMB	Thu, Jan 6, 1994	26.50	26.56	26.31	26.44
408	NYSE	KMB	Wed, Jan 5, 1994	26.19	26.56	26.13	26.44
407	NYSE	KMB	Tue, Jan 4, 1994	25.88	26.50	25.88	26.19
406	NYSE	KMB	Mon, Jan 3, 1994	26.00	26.06	25.69	25.94
405	NYSE	KMB	Fri, Dec 31, 1993	25.50	26.00	25.50	25.94
404	NYSE	KMB	Thu, Dec 30, 1993	25.50	25.63	25.38	25.50
403	NYSE	KMB	Wed, Dec 29, 1993	25.25	25.44	25.06	25.38
402	NYSE	KMB	Tue, Dec 28, 1993	25.50	25.63	25.25	25.31
401	NYSE	KMB	Mon, Dec 27, 1993	25.31	25.56	25.13	25.56
400	NYSE	KMB	Thu, Dec 23, 1993	25.50	25.56	25.19	25.19
399	NYSE	KMB	Wed, Dec 22, 1993	25.38	25.69	25.38	25.63
398	NYSE	KMB	Tue, Dec 21, 1993	25.25	25.38	25.06	25.38
397	NYSE	KMB	Mon, Dec 20, 1993	25.19	25.31	25.00	25.25
396	NYSE	KMB	Fri, Dec 17, 1993	25.06	25.19	25.06	25.19
395	NYSE	KMB	Thu, Dec 16, 1993	25.06	25.19	25.06	25.06
394	NYSE	KMB	Wed, Dec 15, 1993	25.13	25.13	24.94	25.00
393	NYSE	KMB	Tue, Dec 14, 1993	25.63	25.69	25.06	25.19
392	NYSE	KMB	Mon, Dec 13, 1993	25.44	25.63	25.00	25.63
391	NYSE	KMB	Fri, Dec 10, 1993	25.44	25.50	25.38	25.38
390	NYSE	KMB	Thu, Dec 9, 1993	26.06	26.06	25.44	25.69
389	NYSE	KMB	Wed, Dec 8, 1993	25.81	26.13	25.81	25.94
388	NYSE	KMB	Tue, Dec 7, 1993	25.94	26.00	25.88	25.94
387	NYSE	KMB	Mon, Dec 6, 1993	26.13	26.19	25.94	25.94
386	NYSE	KMB	Fri, Dec 3, 1993	26.44	26.56	26.38	26.50
385	NYSE	KMB	Thu, Dec 2, 1993	26.50	26.69	26.38	26.63
384	NYSE	KMB	Wed, Dec 1, 1993	26.44	26.63	26.44	26.50
383	NYSE	KMB	Tue, Nov 30, 1993	26.38	26.50	26.31	26.44
382	NYSE	KMB	Mon, Nov 29, 1993	26.50	26.69	26.31	26.50
381	NYSE	KMB	Fri, Nov 26, 1993	26.44	26.63	26.38	26.56
380	NYSE	KMB	Wed, Nov 24, 1993	26.25	26.38	26.13	26.31
379	NYSE	KMB	Tue, Nov 23, 1993	25.75	26.19	25.69	26.19
378	NYSE	KMB	Mon, Nov 22, 1993	25.56	25.88	25.56	25.75
377	NYSE	KMB	Fri, Nov 19, 1993	26.06	26.06	25.63	25.81
376	NYSE	KMB	Thu, Nov 18, 1993	26.25	26.25	25.81	25.94
375	NYSE	KMB	Wed, Nov 17, 1993	26.25	26.31	26.13	26.13
374	NYSE	KMB	Tue, Nov 16, 1993	26.13	26.63	26.13	26.38
373	NYSE	KMB	Mon, Nov 15, 1993	26.00	26.19	25.94	26.19
372	NYSE	KMB	Fri, Nov 12, 1993	25.44	26.19	25.44	26.00
371	NYSE	KMB	Thu, Nov 11, 1993	25.44	25.56	25.44	25.44
370	NYSE	KMB	Wed, Nov 10, 1993	25.44	25.69	25.38	25.44
369	NYSE	KMB	Tue, Nov 9, 1993	25.50	25.69	25.44	25.50
368	NYSE	KMB	Mon, Nov 8, 1993	25.31	25.38	25.19	25.19
367	NYSE	KMB	Fri, Nov 5, 1993	25.25	25.38	25.00	25.38
366	NYSE	KMB	Thu, Nov 4, 1993	25.50	25.50	25.25	25.25
365	NYSE	KMB	Wed, Nov 3, 1993	25.81	25.88	25.31	25.31
364	NYSE	KMB	Tue, Nov 2, 1993	25.94	26.00	25.81	25.94
363	NYSE	KMB	Mon, Nov 1, 1993	25.69	26.38	25.63	26.00
362	NYSE	KMB	Fri, Oct 29, 1993	25.94	25.94	25.69	25.81
361	NYSE	KMB	Thu, Oct 28, 1993	26.00	26.19	25.63	25.81
360	NYSE	KMB	Wed, Oct 27, 1993	26.19	26.25	25.88	26.00
359	NYSE	KMB	Tue, Oct 26, 1993	25.88	26.25	25.81	26.25
358	NYSE	KMB	Mon, Oct 25, 1993	25.75	25.94	25.69	25.88
357	NYSE	KMB	Fri, Oct 22, 1993	26.50	26.50	25.06	25.75
356	NYSE	KMB	Thu, Oct 21, 1993	26.25	26.88	26.25	26.69
355	NYSE	KMB	Wed, Oct 20, 1993	25.88	26.31	25.88	26.25
354	NYSE	KMB	Tue, Oct 19, 1993	26.00	26.06	25.69	26.00
353	NYSE	KMB	Mon, Oct 18, 1993	26.75	26.75	26.13	26.13
352	NYSE	KMB	Fri, Oct 15, 1993	26.63	26.88	26.56	26.75
351	NYSE	KMB	Thu, Oct 14, 1993	25.75	26.50	25.69	26.50
350	NYSE	KMB	Wed, Oct 13, 1993	25.50	25.75	25.50	25.63
349	NYSE	KMB	Tue, Oct 12, 1993	25.25	25.63	25.25	25.44
348	NYSE	KMB	Mon, Oct 11, 1993	24.94	25.25	24.88	25.19
347	NYSE	KMB	Fri, Oct 8, 1993	24.88	25.00	24.81	24.88
346	NYSE	KMB	Thu, Oct 7, 1993	24.56	24.81	24.50	24.69
345	NYSE	KMB	Wed, Oct 6, 1993	24.38	24.50	24.31	24.50
344	NYSE	KMB	Tue, Oct 5, 1993	24.38	24.56	24.38	24.38
343	NYSE	KMB	Mon, Oct 4, 1993	24.56	24.63	24.19	24.38
342	NYSE	KMB	Fri, Oct 1, 1993	24.50	24.69	24.44	24.44
341	NYSE	KMB	Thu, Sep 30, 1993	24.38	24.75	24.25	24.50
340	NYSE	KMB	Wed, Sep 29, 1993	24.50	24.56	24.13	24.38
339	NYSE	KMB	Tue, Sep 28, 1993	24.63	24.69	24.50	24.63
338	NYSE	KMB	Mon, Sep 27, 1993	24.50	24.69	24.50	24.69
337	NYSE	KMB	Fri, Sep 24, 1993	24.31	24.56	24.25	24.25
336	NYSE	KMB	Thu, Sep 23, 1993	24.38	24.44	24.31	24.38
335	NYSE	KMB	Wed, Sep 22, 1993	24.38	24.56	24.13	24.31
334	NYSE	KMB	Tue, Sep 21, 1993	24.94	24.94	24.38	24.56
333	NYSE	KMB	Mon, Sep 20, 1993	25.06	25.31	24.94	25.00
332	NYSE	KMB	Fri, Sep 17, 1993	24.88	25.06	24.88	25.00
331	NYSE	KMB	Thu, Sep 16, 1993	25.25	25.25	24.75	24.94
330	NYSE	KMB	Wed, Sep 15, 1993	24.63	25.25	24.38	25.25
329	NYSE	KMB	Tue, Sep 14, 1993	24.38	24.75	24.31	24.69
328	NYSE	KMB	Mon, Sep 13, 1993	25.06	25.06	24.56	24.75
327	NYSE	KMB	Fri, Sep 10, 1993	24.81	25.13	24.81	25.06
326	NYSE	KMB	Thu, Sep 9, 1993	24.50	24.88	24.44	24.81
325	NYSE	KMB	Wed, Sep 8, 1993	24.50	24.69	24.44	24.63
324	NYSE	KMB	Tue, Sep 7, 1993	24.44	24.75	24.44	24.63
323	NYSE	KMB	Fri, Sep 3, 1993	24.25	24.44	24.19	24.38
322	NYSE	KMB	Thu, Sep 2, 1993	24.75	24.81	24.56	24.56
321	NYSE	KMB	Wed, Sep 1, 1993	24.50	24.94	24.50	24.81
320	NYSE	KMB	Tue, Aug 31, 1993	24.50	24.56	24.31	24.50
319	NYSE	KMB	Mon, Aug 30, 1993	24.25	24.56	24.25	24.44
318	NYSE	KMB	Fri, Aug 27, 1993	24.25	24.38	23.94	24.38
317	NYSE	KMB	Thu, Aug 26, 1993	24.19	24.44	24.00	24.25
316	NYSE	KMB	Wed, Aug 25, 1993	24.19	24.38	24.19	24.25
315	NYSE	KMB	Tue, Aug 24, 1993	23.44	24.19	23.44	24.19
314	NYSE	KMB	Mon, Aug 23, 1993	23.25	23.38	22.88	23.19
313	NYSE	KMB	Fri, Aug 20, 1993	23.56	23.63	23.25	23.31
312	NYSE	KMB	Thu, Aug 19, 1993	23.75	23.88	23.50	23.50
311	NYSE	KMB	Wed, Aug 18, 1993	23.00	23.88	23.00	23.88
310	NYSE	KMB	Tue, Aug 17, 1993	22.56	23.13	22.44	22.88
309	NYSE	KMB	Mon, Aug 16, 1993	22.56	22.56	22.38	22.50
308	NYSE	KMB	Fri, Aug 13, 1993	22.50	22.56	22.44	22.56
307	NYSE	KMB	Thu, Aug 12, 1993	22.75	22.88	22.38	22.50
306	NYSE	KMB	Wed, Aug 11, 1993	22.69	22.75	22.50	22.75
305	NYSE	KMB	Tue, Aug 10, 1993	22.69	22.81	22.63	22.63
304	NYSE	KMB	Mon, Aug 9, 1993	23.13	23.13	22.75	22.75
303	NYSE	KMB	Fri, Aug 6, 1993	23.06	23.13	23.00	23.06
302	NYSE	KMB	Thu, Aug 5, 1993	23.06	23.19	23.00	23.00
301	NYSE	KMB	Wed, Aug 4, 1993	23.38	23.38	23.06	23.06
300	NYSE	KMB	Tue, Aug 3, 1993	23.44	23.44	23.25	23.38
299	NYSE	KMB	Mon, Aug 2, 1993	23.50	23.56	23.19	23.31
298	NYSE	KMB	Fri, Jul 30, 1993	23.19	23.75	23.19	23.44
297	NYSE	KMB	Thu, Jul 29, 1993	23.06	23.25	23.00	23.19
296	NYSE	KMB	Wed, Jul 28, 1993	23.25	23.25	22.94	23.06
295	NYSE	KMB	Tue, Jul 27, 1993	23.31	23.31	22.81	23.25
294	NYSE	KMB	Mon, Jul 26, 1993	23.44	23.69	23.44	23.50
293	NYSE	KMB	Fri, Jul 23, 1993	22.63	23.38	22.31	23.38
292	NYSE	KMB	Thu, Jul 22, 1993	23.44	23.44	22.56	22.63
291	NYSE	KMB	Wed, Jul 21, 1993	23.19	23.44	23.06	23.44
290	NYSE	KMB	Tue, Jul 20, 1993	23.06	23.31	23.00	23.31
289	NYSE	KMB	Mon, Jul 19, 1993	23.13	23.13	22.88	23.00
288	NYSE	KMB	Fri, Jul 16, 1993	23.75	23.75	23.50	23.56
287	NYSE	KMB	Thu, Jul 15, 1993	23.81	23.81	23.38	23.75
286	NYSE	KMB	Wed, Jul 14, 1993	23.38	23.88	23.38	23.81
285	NYSE	KMB	Tue, Jul 13, 1993	23.75	23.81	23.50	23.50
284	NYSE	KMB	Mon, Jul 12, 1993	24.13	24.13	23.69	23.75
283	NYSE	KMB	Fri, Jul 9, 1993	24.00	24.19	24.00	24.13
282	NYSE	KMB	Thu, Jul 8, 1993	24.13	24.31	24.06	24.06
281	NYSE	KMB	Wed, Jul 7, 1993	24.31	24.31	24.06	24.13
280	NYSE	KMB	Tue, Jul 6, 1993	24.50	24.50	24.06	24.19
279	NYSE	KMB	Fri, Jul 2, 1993	24.69	24.69	24.44	24.50
278	NYSE	KMB	Thu, Jul 1, 1993	24.75	24.81	24.56	24.69
277	NYSE	KMB	Wed, Jun 30, 1993	24.81	24.88	24.75	24.75
276	NYSE	KMB	Tue, Jun 29, 1993	24.88	24.88	24.69	24.69
275	NYSE	KMB	Mon, Jun 28, 1993	24.44	25.00	24.44	25.00
274	NYSE	KMB	Fri, Jun 25, 1993	24.38	24.50	24.31	24.38
273	NYSE	KMB	Thu, Jun 24, 1993	24.13	24.44	24.13	24.31
272	NYSE	KMB	Wed, Jun 23, 1993	23.94	24.25	23.94	24.19
271	NYSE	KMB	Tue, Jun 22, 1993	23.63	23.94	23.50	23.88
270	NYSE	KMB	Mon, Jun 21, 1993	23.63	23.69	23.38	23.56
269	NYSE	KMB	Fri, Jun 18, 1993	23.69	23.75	23.63	23.63
268	NYSE	KMB	Thu, Jun 17, 1993	23.63	24.06	23.63	23.69
267	NYSE	KMB	Wed, Jun 16, 1993	23.81	23.94	23.56	23.75
266	NYSE	KMB	Tue, Jun 15, 1993	23.56	23.94	23.50	23.88
265	NYSE	KMB	Mon, Jun 14, 1993	23.44	23.94	23.44	23.69
264	NYSE	KMB	Fri, Jun 11, 1993	23.25	23.56	23.13	23.50
263	NYSE	KMB	Thu, Jun 10, 1993	22.94	23.19	22.88	23.00
262	NYSE	KMB	Wed, Jun 9, 1993	23.19	23.19	22.81	22.88
261	NYSE	KMB	Tue, Jun 8, 1993	23.50	23.56	23.13	23.19
260	NYSE	KMB	Mon, Jun 7, 1993	23.56	23.63	23.38	23.50
259	NYSE	KMB	Fri, Jun 4, 1993	23.31	23.56	23.19	23.44
258	NYSE	KMB	Thu, Jun 3, 1993	23.25	23.44	23.00	23.44
257	NYSE	KMB	Wed, Jun 2, 1993	23.38	23.56	23.31	23.31
256	NYSE	KMB	Tue, Jun 1, 1993	23.25	23.50	23.00	23.38
255	NYSE	KMB	Fri, May 28, 1993	23.63	23.63	23.19	23.38
254	NYSE	KMB	Thu, May 27, 1993	23.88	23.88	23.50	23.63
253	NYSE	KMB	Wed, May 26, 1993	24.00	24.00	23.31	23.88
252	NYSE	KMB	Tue, May 25, 1993	24.81	24.81	23.88	24.06
251	NYSE	KMB	Mon, May 24, 1993	24.94	25.25	24.81	24.81
250	NYSE	KMB	Fri, May 21, 1993	25.00	25.31	24.75	24.94
249	NYSE	KMB	Thu, May 20, 1993	24.63	25.25	24.56	25.13
248	NYSE	KMB	Wed, May 19, 1993	24.38	24.94	24.25	24.50
247	NYSE	KMB	Tue, May 18, 1993	24.56	24.56	24.31	24.44
246	NYSE	KMB	Mon, May 17, 1993	24.38	24.50	24.31	24.50
245	NYSE	KMB	Fri, May 14, 1993	24.31	24.38	24.25	24.38
244	NYSE	KMB	Thu, May 13, 1993	24.44	24.44	24.25	24.38
243	NYSE	KMB	Wed, May 12, 1993	24.06	24.31	24.00	24.31
242	NYSE	KMB	Tue, May 11, 1993	23.88	24.19	23.88	24.06
241	NYSE	KMB	Mon, May 10, 1993	24.25	24.44	23.81	23.88
240	NYSE	KMB	Fri, May 7, 1993	24.94	24.94	24.25	24.25
239	NYSE	KMB	Thu, May 6, 1993	25.00	25.13	24.88	25.00
238	NYSE	KMB	Wed, May 5, 1993	24.63	25.06	24.56	25.00
237	NYSE	KMB	Tue, May 4, 1993	24.44	24.63	24.31	24.56
236	NYSE	KMB	Mon, May 3, 1993	24.00	24.38	23.94	24.31
235	NYSE	KMB	Fri, Apr 30, 1993	23.88	24.13	23.81	23.94
234	NYSE	KMB	Thu, Apr 29, 1993	23.75	23.75	23.44	23.63
233	NYSE	KMB	Wed, Apr 28, 1993	23.75	23.81	23.63	23.69
232	NYSE	KMB	Tue, Apr 27, 1993	23.88	24.06	23.63	23.69
231	NYSE	KMB	Mon, Apr 26, 1993	23.88	24.13	23.63	24.00
230	NYSE	KMB	Fri, Apr 23, 1993	23.38	24.00	23.25	24.00
229	NYSE	KMB	Thu, Apr 22, 1993	24.38	24.38	23.50	23.56
228	NYSE	KMB	Wed, Apr 21, 1993	23.94	24.06	23.50	24.00
227	NYSE	KMB	Tue, Apr 20, 1993	23.88	24.06	23.25	23.75
226	NYSE	KMB	Mon, Apr 19, 1993	24.69	24.81	23.81	23.88
225	NYSE	KMB	Fri, Apr 16, 1993	25.69	25.69	24.63	24.75
224	NYSE	KMB	Thu, Apr 15, 1993	25.81	26.06	25.63	25.63
223	NYSE	KMB	Wed, Apr 14, 1993	24.63	25.81	24.63	25.75
222	NYSE	KMB	Tue, Apr 13, 1993	26.63	26.69	26.50	26.69
221	NYSE	KMB	Mon, Apr 12, 1993	26.44	26.88	26.44	26.75
220	NYSE	KMB	Thu, Apr 8, 1993	26.25	26.38	25.94	26.06
219	NYSE	KMB	Wed, Apr 7, 1993	26.38	26.75	26.19	26.50
218	NYSE	KMB	Tue, Apr 6, 1993	27.31	27.38	26.25	26.50
217	NYSE	KMB	Mon, Apr 5, 1993	27.50	27.63	27.19	27.31
216	NYSE	KMB	Fri, Apr 2, 1993	27.19	27.44	27.00	27.31
215	NYSE	KMB	Thu, Apr 1, 1993	27.50	27.69	27.00	27.44
214	NYSE	KMB	Wed, Mar 31, 1993	27.75	27.75	27.31	27.38
213	NYSE	KMB	Tue, Mar 30, 1993	27.75	27.75	27.13	27.63
212	NYSE	KMB	Mon, Mar 29, 1993	26.94	27.56	26.88	27.50
211	NYSE	KMB	Fri, Mar 26, 1993	27.31	27.75	26.81	26.81
210	NYSE	KMB	Thu, Mar 25, 1993	27.31	27.38	27.19	27.19
209	NYSE	KMB	Wed, Mar 24, 1993	27.50	27.63	27.06	27.44
208	NYSE	KMB	Tue, Mar 23, 1993	28.00	28.13	27.69	27.75
207	NYSE	KMB	Mon, Mar 22, 1993	27.38	28.06	27.31	28.06
206	NYSE	KMB	Fri, Mar 19, 1993	27.81	27.81	27.38	27.38
205	NYSE	KMB	Thu, Mar 18, 1993	28.06	28.19	27.63	27.63
204	NYSE	KMB	Wed, Mar 17, 1993	27.88	28.06	27.81	28.00
203	NYSE	KMB	Tue, Mar 16, 1993	27.94	28.00	27.75	28.00
202	NYSE	KMB	Mon, Mar 15, 1993	28.13	28.13	27.75	28.00
201	NYSE	KMB	Fri, Mar 12, 1993	28.75	28.75	28.00	28.25
200	NYSE	KMB	Thu, Mar 11, 1993	28.94	29.00	28.63	28.88
199	NYSE	KMB	Wed, Mar 10, 1993	29.00	29.00	28.75	28.94
198	NYSE	KMB	Tue, Mar 9, 1993	28.69	29.00	28.44	29.00
197	NYSE	KMB	Mon, Mar 8, 1993	27.75	28.69	27.75	28.56
196	NYSE	KMB	Fri, Mar 5, 1993	27.94	28.00	27.56	27.75
195	NYSE	KMB	Thu, Mar 4, 1993	28.00	28.44	27.94	27.94
194	NYSE	KMB	Wed, Mar 3, 1993	27.75	28.25	27.69	28.00
193	NYSE	KMB	Tue, Mar 2, 1993	27.50	27.69	27.25	27.50
192	NYSE	KMB	Mon, Mar 1, 1993	28.00	28.06	27.38	27.50
191	NYSE	KMB	Fri, Feb 26, 1993	27.69	28.13	27.56	28.00
190	NYSE	KMB	Thu, Feb 25, 1993	28.13	28.13	27.56	27.75
189	NYSE	KMB	Wed, Feb 24, 1993	27.88	28.06	27.81	28.06
188	NYSE	KMB	Tue, Feb 23, 1993	28.13	28.25	27.75	28.00
187	NYSE	KMB	Mon, Feb 22, 1993	27.75	28.06	27.75	28.00
186	NYSE	KMB	Fri, Feb 19, 1993	27.88	28.00	27.56	27.63
185	NYSE	KMB	Thu, Feb 18, 1993	28.13	28.19	27.56	28.00
184	NYSE	KMB	Wed, Feb 17, 1993	27.00	27.69	26.81	27.56
183	NYSE	KMB	Tue, Feb 16, 1993	29.13	29.19	28.56	28.56
182	NYSE	KMB	Fri, Feb 12, 1993	29.19	29.44	29.13	29.13
181	NYSE	KMB	Thu, Feb 11, 1993	29.56	29.63	29.31	29.31
180	NYSE	KMB	Wed, Feb 10, 1993	29.38	29.88	29.31	29.69
179	NYSE	KMB	Tue, Feb 9, 1993	29.31	29.38	28.50	29.19
178	NYSE	KMB	Mon, Feb 8, 1993	30.50	30.69	29.81	29.81
177	NYSE	KMB	Fri, Feb 5, 1993	30.06	30.63	30.06	30.50
176	NYSE	KMB	Thu, Feb 4, 1993	29.75	30.06	29.56	30.06
175	NYSE	KMB	Wed, Feb 3, 1993	29.75	29.75	29.38	29.75
174	NYSE	KMB	Tue, Feb 2, 1993	29.50	29.94	29.50	29.75
173	NYSE	KMB	Mon, Feb 1, 1993	28.94	29.38	28.94	29.38
172	NYSE	KMB	Fri, Jan 29, 1993	29.50	29.50	28.69	28.81
171	NYSE	KMB	Thu, Jan 28, 1993	29.69	29.69	29.19	29.38
170	NYSE	KMB	Wed, Jan 27, 1993	30.13	30.13	29.69	29.88
169	NYSE	KMB	Tue, Jan 26, 1993	30.38	30.44	30.06	30.06
168	NYSE	KMB	Mon, Jan 25, 1993	30.13	30.31	29.81	30.00
167	NYSE	KMB	Fri, Jan 22, 1993	30.50	30.50	30.06	30.31
166	NYSE	KMB	Thu, Jan 21, 1993	30.38	30.56	30.13	30.44
165	NYSE	KMB	Wed, Jan 20, 1993	30.50	30.50	30.25	30.38
164	NYSE	KMB	Tue, Jan 19, 1993	30.50	30.69	30.19	30.25
163	NYSE	KMB	Mon, Jan 18, 1993	30.50	30.63	30.38	30.63
162	NYSE	KMB	Fri, Jan 15, 1993	30.88	30.88	30.63	30.75
161	NYSE	KMB	Thu, Jan 14, 1993	30.50	30.75	30.38	30.75
160	NYSE	KMB	Wed, Jan 13, 1993	30.25	30.56	30.19	30.44
159	NYSE	KMB	Tue, Jan 12, 1993	29.75	30.25	29.69	30.25
158	NYSE	KMB	Mon, Jan 11, 1993	29.88	30.00	29.69	29.88
157	NYSE	KMB	Fri, Jan 8, 1993	30.50	30.56	29.56	29.81
156	NYSE	KMB	Thu, Jan 7, 1993	30.69	30.94	30.56	30.63
155	NYSE	KMB	Wed, Jan 6, 1993	30.81	30.81	30.44	30.63
154	NYSE	KMB	Tue, Jan 5, 1993	30.38	31.00	30.13	30.81
153	NYSE	KMB	Mon, Jan 4, 1993	29.88	30.38	29.81	30.38
152	NYSE	KMB	Thu, Dec 31, 1992	30.63	30.75	29.50	29.50
151	NYSE	KMB	Wed, Dec 30, 1992	30.94	31.00	30.38	30.56
150	NYSE	KMB	Tue, Dec 29, 1992	31.25	31.44	30.31	30.81
149	NYSE	KMB	Mon, Dec 28, 1992	31.38	31.50	31.25	31.50
148	NYSE	KMB	Thu, Dec 24, 1992	31.50	31.63	31.38	31.63
147	NYSE	KMB	Wed, Dec 23, 1992	30.88	31.50	30.81	31.50
146	NYSE	KMB	Tue, Dec 22, 1992	30.69	31.00	30.69	30.88
145	NYSE	KMB	Mon, Dec 21, 1992	31.00	31.19	30.69	30.69
144	NYSE	KMB	Fri, Dec 18, 1992	30.75	31.13	30.44	31.13
143	NYSE	KMB	Thu, Dec 17, 1992	30.19	30.25	29.88	30.06
142	NYSE	KMB	Wed, Dec 16, 1992	30.19	30.19	29.94	30.19
141	NYSE	KMB	Tue, Dec 15, 1992	29.75	30.25	29.75	30.13
140	NYSE	KMB	Mon, Dec 14, 1992	29.75	29.88	29.75	29.81
139	NYSE	KMB	Fri, Dec 11, 1992	29.63	29.88	29.50	29.88
138	NYSE	KMB	Thu, Dec 10, 1992	29.13	29.50	28.88	29.50
137	NYSE	KMB	Wed, Dec 9, 1992	29.25	29.38	29.06	29.25
136	NYSE	KMB	Tue, Dec 8, 1992	29.38	29.44	29.00	29.19
135	NYSE	KMB	Mon, Dec 7, 1992	29.75	29.75	29.13	29.31
134	NYSE	KMB	Fri, Dec 4, 1992	29.69	29.69	29.25	29.44
133	NYSE	KMB	Thu, Dec 3, 1992	29.81	29.81	29.50	29.69
132	NYSE	KMB	Wed, Dec 2, 1992	30.25	30.25	29.69	29.88
131	NYSE	KMB	Tue, Dec 1, 1992	30.19	30.31	29.94	30.19
130	NYSE	KMB	Mon, Nov 30, 1992	30.00	30.69	30.00	30.25
129	NYSE	KMB	Fri, Nov 27, 1992	29.50	30.06	29.50	29.94
128	NYSE	KMB	Wed, Nov 25, 1992	29.25	29.63	29.25	29.38
127	NYSE	KMB	Tue, Nov 24, 1992	28.94	29.50	28.88	29.13
126	NYSE	KMB	Mon, Nov 23, 1992	29.25	29.25	28.81	28.81
125	NYSE	KMB	Fri, Nov 20, 1992	29.38	29.38	28.94	29.13
124	NYSE	KMB	Thu, Nov 19, 1992	29.00	29.25	28.88	29.25
123	NYSE	KMB	Wed, Nov 18, 1992	29.25	29.31	28.56	28.75
122	NYSE	KMB	Tue, Nov 17, 1992	29.44	29.44	29.31	29.31
121	NYSE	KMB	Mon, Nov 16, 1992	29.44	29.69	29.38	29.44
120	NYSE	KMB	Fri, Nov 13, 1992	29.38	29.44	29.25	29.44
119	NYSE	KMB	Thu, Nov 12, 1992	29.38	29.44	29.19	29.31
118	NYSE	KMB	Wed, Nov 11, 1992	29.25	29.50	29.19	29.38
117	NYSE	KMB	Tue, Nov 10, 1992	29.56	29.56	29.25	29.25
116	NYSE	KMB	Mon, Nov 9, 1992	29.25	29.88	29.19	29.63
115	NYSE	KMB	Fri, Nov 6, 1992	28.94	29.19	28.69	29.13
114	NYSE	KMB	Thu, Nov 5, 1992	28.75	29.00	28.69	29.00
113	NYSE	KMB	Wed, Nov 4, 1992	28.75	28.81	28.56	28.69
112	NYSE	KMB	Tue, Nov 3, 1992	28.81	28.88	28.56	28.75
111	NYSE	KMB	Mon, Nov 2, 1992	28.50	28.88	28.38	28.81
110	NYSE	KMB	Fri, Oct 30, 1992	28.25	28.50	28.06	28.50
109	NYSE	KMB	Thu, Oct 29, 1992	27.38	27.94	27.25	27.94
108	NYSE	KMB	Wed, Oct 28, 1992	28.19	28.56	26.94	27.06
107	NYSE	KMB	Tue, Oct 27, 1992	28.38	28.38	27.88	28.00
106	NYSE	KMB	Mon, Oct 26, 1992	27.94	28.25	27.88	28.25
105	NYSE	KMB	Fri, Oct 23, 1992	27.69	27.94	27.56	27.94
104	NYSE	KMB	Thu, Oct 22, 1992	27.81	28.25	27.50	27.63
103	NYSE	KMB	Wed, Oct 21, 1992	27.00	27.69	26.94	27.69
102	NYSE	KMB	Tue, Oct 20, 1992	26.69	26.88	26.44	26.81
101	NYSE	KMB	Mon, Oct 19, 1992	26.00	26.25	25.94	26.19
100	NYSE	KMB	Fri, Oct 16, 1992	25.56	25.94	25.31	25.88
99	NYSE	KMB	Thu, Oct 15, 1992	25.31	25.56	25.31	25.44
98	NYSE	KMB	Wed, Oct 14, 1992	25.63	25.69	25.31	25.44
97	NYSE	KMB	Tue, Oct 13, 1992	25.25	25.75	25.25	25.50
96	NYSE	KMB	Mon, Oct 12, 1992	25.13	25.44	25.13	25.19
95	NYSE	KMB	Fri, Oct 9, 1992	25.50	25.56	25.00	25.06
94	NYSE	KMB	Thu, Oct 8, 1992	25.63	25.88	25.31	25.56
93	NYSE	KMB	Wed, Oct 7, 1992	26.75	26.75	25.75	25.88
92	NYSE	KMB	Tue, Oct 6, 1992	26.69	26.88	26.44	26.63
91	NYSE	KMB	Mon, Oct 5, 1992	26.88	26.88	25.50	26.63
90	NYSE	KMB	Fri, Oct 2, 1992	26.75	27.19	26.75	27.06
89	NYSE	KMB	Thu, Oct 1, 1992	26.88	26.94	26.63	26.75
88	NYSE	KMB	Wed, Sep 30, 1992	26.88	27.13	26.88	26.94
87	NYSE	KMB	Tue, Sep 29, 1992	27.00	27.19	26.88	27.00
86	NYSE	KMB	Mon, Sep 28, 1992	26.69	26.94	26.63	26.88
85	NYSE	KMB	Fri, Sep 25, 1992	26.81	27.06	26.63	26.88
84	NYSE	KMB	Thu, Sep 24, 1992	26.63	27.13	26.63	26.81
83	NYSE	KMB	Wed, Sep 23, 1992	27.31	27.31	26.50	26.56
82	NYSE	KMB	Tue, Sep 22, 1992	27.44	27.63	27.31	27.38
81	NYSE	KMB	Mon, Sep 21, 1992	27.13	27.44	27.06	27.44
80	NYSE	KMB	Fri, Sep 18, 1992	27.06	27.38	27.06	27.31
79	NYSE	KMB	Thu, Sep 17, 1992	27.38	27.56	27.31	27.44
78	NYSE	KMB	Wed, Sep 16, 1992	27.13	27.38	27.06	27.19
77	NYSE	KMB	Tue, Sep 15, 1992	27.38	27.44	26.94	27.13
76	NYSE	KMB	Mon, Sep 14, 1992	28.31	28.31	27.44	27.63
75	NYSE	KMB	Fri, Sep 11, 1992	27.38	27.88	27.31	27.88
74	NYSE	KMB	Thu, Sep 10, 1992	27.25	27.31	27.00	27.25
73	NYSE	KMB	Wed, Sep 9, 1992	27.06	27.38	27.00	27.25
72	NYSE	KMB	Tue, Sep 8, 1992	27.38	27.44	26.75	27.00
71	NYSE	KMB	Fri, Sep 4, 1992	27.13	27.63	27.13	27.44
70	NYSE	KMB	Thu, Sep 3, 1992	27.75	27.94	27.06	27.25
69	NYSE	KMB	Wed, Sep 2, 1992	27.69	27.75	27.44	27.69
68	NYSE	KMB	Tue, Sep 1, 1992	27.44	27.69	27.25	27.69
67	NYSE	KMB	Mon, Aug 31, 1992	27.13	27.38	27.13	27.31
66	NYSE	KMB	Fri, Aug 28, 1992	27.25	27.31	27.13	27.25
65	NYSE	KMB	Thu, Aug 27, 1992	27.25	27.31	27.00	27.19
64	NYSE	KMB	Wed, Aug 26, 1992	27.25	27.38	26.94	27.06
63	NYSE	KMB	Tue, Aug 25, 1992	28.63	28.63	27.31	27.56
62	NYSE	KMB	Mon, Aug 24, 1992	28.63	28.69	28.50	28.63
61	NYSE	KMB	Fri, Aug 21, 1992	28.75	28.88	28.50	28.88
60	NYSE	KMB	Thu, Aug 20, 1992	28.25	28.50	28.25	28.38
59	NYSE	KMB	Wed, Aug 19, 1992	28.63	28.81	28.13	28.25
58	NYSE	KMB	Tue, Aug 18, 1992	28.31	28.38	27.94	28.38
57	NYSE	KMB	Mon, Aug 17, 1992	28.44	28.63	28.25	28.25
56	NYSE	KMB	Fri, Aug 14, 1992	28.50	28.50	28.31	28.50
55	NYSE	KMB	Thu, Aug 13, 1992	28.63	28.94	28.25	28.38
54	NYSE	KMB	Wed, Aug 12, 1992	28.56	28.81	28.56	28.63
53	NYSE	KMB	Tue, Aug 11, 1992	28.63	28.81	28.38	28.69
52	NYSE	KMB	Mon, Aug 10, 1992	28.63	28.69	28.56	28.63
51	NYSE	KMB	Fri, Aug 7, 1992	28.25	28.94	28.25	28.56
50	NYSE	KMB	Thu, Aug 6, 1992	27.94	28.31	27.94	28.19
49	NYSE	KMB	Wed, Aug 5, 1992	27.88	28.00	27.88	27.94
48	NYSE	KMB	Tue, Aug 4, 1992	27.75	28.19	27.56	28.00
47	NYSE	KMB	Mon, Aug 3, 1992	28.44	28.56	27.63	27.63
46	NYSE	KMB	Fri, Jul 31, 1992	28.38	28.56	28.19	28.44
45	NYSE	KMB	Thu, Jul 30, 1992	28.69	28.69	28.25	28.56
44	NYSE	KMB	Wed, Jul 29, 1992	28.38	28.75	28.38	28.69
43	NYSE	KMB	Tue, Jul 28, 1992	27.56	28.19	27.50	28.19
42	NYSE	KMB	Mon, Jul 27, 1992	27.63	27.81	27.56	27.56
41	NYSE	KMB	Fri, Jul 24, 1992	28.25	28.25	27.38	27.38
40	NYSE	KMB	Thu, Jul 23, 1992	28.44	28.50	28.13	28.25
39	NYSE	KMB	Wed, Jul 22, 1992	28.63	28.69	28.06	28.50
38	NYSE	KMB	Tue, Jul 21, 1992	28.63	28.94	28.56	28.81
37	NYSE	KMB	Mon, Jul 20, 1992	28.50	28.50	28.19	28.38
36	NYSE	KMB	Fri, Jul 17, 1992	28.69	28.88	28.56	28.75
35	NYSE	KMB	Thu, Jul 16, 1992	29.25	29.25	28.50	28.63
34	NYSE	KMB	Wed, Jul 15, 1992	29.63	29.63	29.13	29.25
33	NYSE	KMB	Tue, Jul 14, 1992	28.63	29.75	28.50	29.69
32	NYSE	KMB	Mon, Jul 13, 1992	28.75	28.81	28.38	28.75
31	NYSE	KMB	Fri, Jul 10, 1992	28.88	29.06	28.56	28.75
30	NYSE	KMB	Thu, Jul 9, 1992	28.38	28.69	28.31	28.69
29	NYSE	KMB	Wed, Jul 8, 1992	28.44	28.44	28.13	28.38
28	NYSE	KMB	Tue, Jul 7, 1992	29.00	29.06	28.38	28.56
27	NYSE	KMB	Mon, Jul 6, 1992	28.88	29.06	28.63	28.88
26	NYSE	KMB	Thu, Jul 2, 1992	29.06	29.13	28.69	28.94
25	NYSE	KMB	Wed, Jul 1, 1992	29.13	29.25	29.00	29.13
24	NYSE	KMB	Tue, Jun 30, 1992	28.63	29.25	28.56	29.25
23	NYSE	KMB	Mon, Jun 29, 1992	28.50	28.75	28.44	28.63
22	NYSE	KMB	Fri, Jun 26, 1992	28.44	28.50	28.44	28.50
21	NYSE	KMB	Thu, Jun 25, 1992	28.63	28.69	28.38	28.44
20	NYSE	KMB	Wed, Jun 24, 1992	28.25	28.69	28.25	28.56
19	NYSE	KMB	Tue, Jun 23, 1992	27.88	28.38	27.75	28.25
18	NYSE	KMB	Mon, Jun 22, 1992	28.00	28.06	27.69	27.81
17	NYSE	KMB	Fri, Jun 19, 1992	27.69	28.06	27.69	28.00
16	NYSE	KMB	Thu, Jun 18, 1992	27.88	27.88	27.19	27.69
15	NYSE	KMB	Wed, Jun 17, 1992	28.00	28.13	27.88	27.88
14	NYSE	KMB	Tue, Jun 16, 1992	27.94	28.13	27.94	28.00
13	NYSE	KMB	Mon, Jun 15, 1992	27.63	28.13	27.50	28.00
12	NYSE	KMB	Fri, Jun 12, 1992	28.00	28.06	27.75	27.75
11	NYSE	KMB	Thu, Jun 11, 1992	27.81	27.94	27.56	27.75
10	NYSE	KMB	Wed, Jun 10, 1992	28.38	28.44	28.00	28.00
9	NYSE	KMB	Tue, Jun 9, 1992	28.13	28.56	28.13	28.38
8	NYSE	KMB	Mon, Jun 8, 1992	28.06	28.31	27.69	28.13
7	NYSE	KMB	Fri, Jun 5, 1992	28.25	28.25	27.56	28.13
6	NYSE	KMB	Thu, Jun 4, 1992	28.31	28.63	28.25	28.63
5	NYSE	KMB	Wed, Jun 3, 1992	28.63	28.63	28.25	28.31
4	NYSE	KMB	Tue, Jun 2, 1992	28.69	28.75	28.56	28.63
3	NYSE	KMB	Mon, Jun 1, 1992	28.50	28.94	28.38	28.75
2	NYSE	KMB	Fri, May 29, 1992	28.75	28.88	28.69	28.75
1	NYSE	KMB	Thu, May 28, 1992	28.88	28.94	28.63	28.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Kimberly-Clark Corp NYSE:KMB 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