Coca Cola Femsa S.A.B. de C.V. American Depositary Shares, each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares) NYSE:KOF Historical Prices

Below are the 7684 trading days of historical prices for KOF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7684	NYSE	KOF	Wed, Mar 20, 2024	96.38	98.53	96.33	98.52
7683	NYSE	KOF	Tue, Mar 19, 2024	98.01	98.30	96.42	96.63
7682	NYSE	KOF	Mon, Mar 18, 2024	98.37	99.15	98.00	98.28
7681	NYSE	KOF	Fri, Mar 15, 2024	99.36	100.17	97.91	98.33
7680	NYSE	KOF	Thu, Mar 14, 2024	99.61	100.63	99.18	99.64
7679	NYSE	KOF	Wed, Mar 13, 2024	98.52	99.94	97.99	99.73
7678	NYSE	KOF	Tue, Mar 12, 2024	97.16	98.79	96.84	98.39
7677	NYSE	KOF	Mon, Mar 11, 2024	96.27	97.11	95.39	96.56
7676	NYSE	KOF	Fri, Mar 8, 2024	96.30	96.93	95.17	95.84
7675	NYSE	KOF	Thu, Mar 7, 2024	95.98	96.82	95.47	96.79
7674	NYSE	KOF	Wed, Mar 6, 2024	97.52	98.84	95.98	96.19
7673	NYSE	KOF	Tue, Mar 5, 2024	96.86	98.00	96.69	97.33
7672	NYSE	KOF	Mon, Mar 4, 2024	96.75	96.97	95.54	95.84
7671	NYSE	KOF	Fri, Mar 1, 2024	97.00	97.98	96.67	96.96
7670	NYSE	KOF	Thu, Feb 29, 2024	97.27	98.87	96.89	97.05
7669	NYSE	KOF	Wed, Feb 28, 2024	99.60	99.82	95.78	96.67
7668	NYSE	KOF	Tue, Feb 27, 2024	98.95	101.58	98.70	99.90
7667	NYSE	KOF	Mon, Feb 26, 2024	98.70	98.97	98.42	98.66
7666	NYSE	KOF	Fri, Feb 23, 2024	101.22	101.95	97.14	98.84
7665	NYSE	KOF	Thu, Feb 22, 2024	101.15	101.45	98.57	100.41
7664	NYSE	KOF	Wed, Feb 21, 2024	100.23	100.97	99.33	100.70
7663	NYSE	KOF	Tue, Feb 20, 2024	101.00	104.38	98.37	100.29
7662	NYSE	KOF	Fri, Feb 16, 2024	100.70	101.42	99.71	100.75
7661	NYSE	KOF	Thu, Feb 15, 2024	98.60	100.92	98.60	100.67
7660	NYSE	KOF	Wed, Feb 14, 2024	97.11	98.39	97.11	98.09
7659	NYSE	KOF	Tue, Feb 13, 2024	97.02	97.95	96.84	97.04
7658	NYSE	KOF	Mon, Feb 12, 2024	98.18	98.42	96.89	97.78
7657	NYSE	KOF	Fri, Feb 9, 2024	98.02	98.37	97.14	97.61
7656	NYSE	KOF	Thu, Feb 8, 2024	98.12	98.55	97.46	97.72
7655	NYSE	KOF	Wed, Feb 7, 2024	98.35	99.27	97.18	97.59
7654	NYSE	KOF	Tue, Feb 6, 2024	97.16	100.48	97.16	98.01
7653	NYSE	KOF	Mon, Feb 5, 2024	101.28	101.28	96.83	97.25
7652	NYSE	KOF	Fri, Feb 2, 2024	98.86	102.94	98.22	102.39
7651	NYSE	KOF	Thu, Feb 1, 2024	95.50	98.29	95.13	97.88
7650	NYSE	KOF	Wed, Jan 31, 2024	93.10	96.66	92.50	94.94
7649	NYSE	KOF	Tue, Jan 30, 2024	92.98	93.43	92.02	93.18
7648	NYSE	KOF	Mon, Jan 29, 2024	91.99	93.11	91.15	92.78
7647	NYSE	KOF	Fri, Jan 26, 2024	91.08	93.12	90.11	91.92
7646	NYSE	KOF	Thu, Jan 25, 2024	90.00	91.16	89.23	90.97
7645	NYSE	KOF	Wed, Jan 24, 2024	91.89	92.45	89.85	89.88
7644	NYSE	KOF	Tue, Jan 23, 2024	89.74	91.01	89.46	90.83
7643	NYSE	KOF	Mon, Jan 22, 2024	91.16	91.55	89.64	89.75
7642	NYSE	KOF	Fri, Jan 19, 2024	91.04	91.57	90.10	91.04
7641	NYSE	KOF	Thu, Jan 18, 2024	91.67	91.89	90.02	91.00
7640	NYSE	KOF	Wed, Jan 17, 2024	90.88	91.28	90.01	90.90
7639	NYSE	KOF	Tue, Jan 16, 2024	91.54	92.25	90.95	91.34
7638	NYSE	KOF	Fri, Jan 12, 2024	91.00	93.71	90.65	92.87
7637	NYSE	KOF	Thu, Jan 11, 2024	90.46	90.61	89.63	89.78
7636	NYSE	KOF	Wed, Jan 10, 2024	90.54	90.63	89.80	90.48
7635	NYSE	KOF	Tue, Jan 9, 2024	89.11	90.58	89.08	90.21
7634	NYSE	KOF	Mon, Jan 8, 2024	91.07	91.70	89.82	89.97
7633	NYSE	KOF	Fri, Jan 5, 2024	90.26	90.94	89.00	90.56
7632	NYSE	KOF	Thu, Jan 4, 2024	91.01	91.85	90.25	90.55
7631	NYSE	KOF	Wed, Jan 3, 2024	92.61	93.21	91.48	91.81
7630	NYSE	KOF	Tue, Jan 2, 2024	93.97	94.60	92.58	92.78
7629	NYSE	KOF	Fri, Dec 29, 2023	94.84	95.40	94.40	94.64
7628	NYSE	KOF	Thu, Dec 28, 2023	95.78	96.46	94.22	94.92
7627	NYSE	KOF	Wed, Dec 27, 2023	95.84	96.34	95.62	95.79
7626	NYSE	KOF	Tue, Dec 26, 2023	95.00	96.22	95.00	95.44
7625	NYSE	KOF	Fri, Dec 22, 2023	96.27	97.16	94.99	95.15
7624	NYSE	KOF	Thu, Dec 21, 2023	96.50	97.14	95.25	95.92
7623	NYSE	KOF	Wed, Dec 20, 2023	98.00	98.35	96.14	96.27
7622	NYSE	KOF	Tue, Dec 19, 2023	98.00	99.34	98.00	98.51
7621	NYSE	KOF	Mon, Dec 18, 2023	97.00	97.87	95.60	97.60
7620	NYSE	KOF	Fri, Dec 15, 2023	95.47	97.88	95.47	96.72
7619	NYSE	KOF	Thu, Dec 14, 2023	94.81	96.08	93.35	95.99
7618	NYSE	KOF	Wed, Dec 13, 2023	90.89	93.54	90.39	93.24
7617	NYSE	KOF	Tue, Dec 12, 2023	90.51	90.81	89.80	90.61
7616	NYSE	KOF	Mon, Dec 11, 2023	88.26	90.37	88.26	89.92
7615	NYSE	KOF	Fri, Dec 8, 2023	87.71	89.15	87.51	88.59
7614	NYSE	KOF	Thu, Dec 7, 2023	90.59	90.59	86.57	88.04
7613	NYSE	KOF	Wed, Dec 6, 2023	87.52	88.68	87.43	88.57
7612	NYSE	KOF	Tue, Dec 5, 2023	86.16	87.42	85.29	87.30
7611	NYSE	KOF	Mon, Dec 4, 2023	85.62	86.81	85.49	86.30
7610	NYSE	KOF	Fri, Dec 1, 2023	84.97	86.16	84.05	85.64
7609	NYSE	KOF	Thu, Nov 30, 2023	83.44	84.65	82.13	84.65
7608	NYSE	KOF	Wed, Nov 29, 2023	85.03	85.90	83.51	83.86
7607	NYSE	KOF	Tue, Nov 28, 2023	85.20	85.88	84.54	85.13
7606	NYSE	KOF	Mon, Nov 27, 2023	86.59	86.99	85.26	85.28
7605	NYSE	KOF	Fri, Nov 24, 2023	85.23	86.77	84.85	85.91
7604	NYSE	KOF	Wed, Nov 22, 2023	85.41	85.91	85.00	85.40
7603	NYSE	KOF	Tue, Nov 21, 2023	85.42	85.74	84.14	85.01
7602	NYSE	KOF	Mon, Nov 20, 2023	84.59	85.55	83.85	85.31
7601	NYSE	KOF	Fri, Nov 17, 2023	84.92	84.98	84.10	84.38
7600	NYSE	KOF	Thu, Nov 16, 2023	83.56	84.92	83.40	84.92
7599	NYSE	KOF	Wed, Nov 15, 2023	84.65	84.93	83.72	84.11
7598	NYSE	KOF	Tue, Nov 14, 2023	84.36	85.16	83.54	85.04
7597	NYSE	KOF	Mon, Nov 13, 2023	82.45	84.10	82.05	83.27
7596	NYSE	KOF	Fri, Nov 10, 2023	82.50	82.80	80.91	82.49
7595	NYSE	KOF	Thu, Nov 9, 2023	83.18	83.46	82.15	82.31
7594	NYSE	KOF	Wed, Nov 8, 2023	83.96	83.96	82.79	82.88
7593	NYSE	KOF	Tue, Nov 7, 2023	82.22	82.85	81.76	82.56
7592	NYSE	KOF	Mon, Nov 6, 2023	81.30	82.26	81.01	82.04
7591	NYSE	KOF	Fri, Nov 3, 2023	78.86	81.94	78.78	81.55
7590	NYSE	KOF	Thu, Nov 2, 2023	77.36	78.48	76.74	78.20
7589	NYSE	KOF	Wed, Nov 1, 2023	75.82	77.45	75.82	76.79
7588	NYSE	KOF	Tue, Oct 31, 2023	76.52	76.62	75.42	76.02
7587	NYSE	KOF	Mon, Oct 30, 2023	76.52	78.14	76.52	76.00
7586	NYSE	KOF	Fri, Oct 27, 2023	75.93	77.73	74.83	75.40
7585	NYSE	KOF	Thu, Oct 26, 2023	74.00	76.76	73.95	75.99
7584	NYSE	KOF	Wed, Oct 25, 2023	72.40	73.76	71.10	73.57
7583	NYSE	KOF	Tue, Oct 24, 2023	71.64	73.78	71.63	73.21
7582	NYSE	KOF	Mon, Oct 23, 2023	69.84	71.76	69.34	71.45
7581	NYSE	KOF	Fri, Oct 20, 2023	70.30	70.81	69.45	69.61
7580	NYSE	KOF	Thu, Oct 19, 2023	72.38	72.48	70.77	70.78
7579	NYSE	KOF	Wed, Oct 18, 2023	74.79	74.79	72.45	72.57
7578	NYSE	KOF	Tue, Oct 17, 2023	74.42	75.27	74.42	74.97
7577	NYSE	KOF	Mon, Oct 16, 2023	73.71	74.99	73.42	74.90
7576	NYSE	KOF	Fri, Oct 13, 2023	75.65	75.85	73.05	73.55
7575	NYSE	KOF	Thu, Oct 12, 2023	76.57	76.57	74.17	75.65
7574	NYSE	KOF	Wed, Oct 11, 2023	76.72	76.78	75.20	76.23
7573	NYSE	KOF	Tue, Oct 10, 2023	74.70	76.82	74.37	76.45
7572	NYSE	KOF	Mon, Oct 9, 2023	73.91	74.78	73.50	74.43
7571	NYSE	KOF	Fri, Oct 6, 2023	75.25	75.50	74.23	74.69
7570	NYSE	KOF	Thu, Oct 5, 2023	76.04	76.34	74.81	75.73
7569	NYSE	KOF	Wed, Oct 4, 2023	76.33	76.40	75.16	76.24
7568	NYSE	KOF	Tue, Oct 3, 2023	77.64	78.14	75.87	76.30
7567	NYSE	KOF	Mon, Oct 2, 2023	78.07	78.07	76.50	77.74
7566	NYSE	KOF	Fri, Sep 29, 2023	79.13	79.81	77.77	78.44
7565	NYSE	KOF	Thu, Sep 28, 2023	75.97	78.73	75.67	78.50
7564	NYSE	KOF	Wed, Sep 27, 2023	76.72	77.03	75.19	75.75
7563	NYSE	KOF	Tue, Sep 26, 2023	77.75	78.08	76.73	76.82
7562	NYSE	KOF	Mon, Sep 25, 2023	79.00	79.00	78.01	78.21
7561	NYSE	KOF	Fri, Sep 22, 2023	79.89	79.99	79.01	79.02
7560	NYSE	KOF	Thu, Sep 21, 2023	80.79	80.95	79.07	79.27
7559	NYSE	KOF	Wed, Sep 20, 2023	82.30	82.35	81.34	81.37
7558	NYSE	KOF	Tue, Sep 19, 2023	80.13	81.81	79.92	81.50
7557	NYSE	KOF	Mon, Sep 18, 2023	80.06	80.33	79.19	79.75
7556	NYSE	KOF	Fri, Sep 15, 2023	80.66	80.93	79.16	79.70
7555	NYSE	KOF	Thu, Sep 14, 2023	80.78	81.54	80.54	80.54
7554	NYSE	KOF	Wed, Sep 13, 2023	79.74	80.75	79.36	80.07
7553	NYSE	KOF	Tue, Sep 12, 2023	81.71	82.15	79.35	79.65
7552	NYSE	KOF	Mon, Sep 11, 2023	81.99	83.32	81.97	82.15
7551	NYSE	KOF	Fri, Sep 8, 2023	82.29	82.49	81.41	81.79
7550	NYSE	KOF	Thu, Sep 7, 2023	83.78	84.32	81.29	82.22
7549	NYSE	KOF	Wed, Sep 6, 2023	83.56	84.40	83.25	83.55
7548	NYSE	KOF	Tue, Sep 5, 2023	84.61	84.61	83.09	83.44
7547	NYSE	KOF	Fri, Sep 1, 2023	85.51	85.52	84.28	84.69
7546	NYSE	KOF	Thu, Aug 31, 2023	89.00	89.00	84.17	84.74
7545	NYSE	KOF	Wed, Aug 30, 2023	88.25	89.78	88.25	88.95
7544	NYSE	KOF	Tue, Aug 29, 2023	86.25	88.21	86.18	87.74
7543	NYSE	KOF	Mon, Aug 28, 2023	87.18	87.94	86.50	86.63
7542	NYSE	KOF	Fri, Aug 25, 2023	86.63	87.36	85.87	87.18
7541	NYSE	KOF	Thu, Aug 24, 2023	86.66	87.90	86.01	86.22
7540	NYSE	KOF	Wed, Aug 23, 2023	85.87	87.58	85.87	86.80
7539	NYSE	KOF	Tue, Aug 22, 2023	86.15	86.80	85.88	86.00
7538	NYSE	KOF	Mon, Aug 21, 2023	86.72	86.72	85.21	85.67
7537	NYSE	KOF	Fri, Aug 18, 2023	84.44	87.09	84.39	86.75
7536	NYSE	KOF	Thu, Aug 17, 2023	84.00	84.91	83.95	84.46
7535	NYSE	KOF	Wed, Aug 16, 2023	83.46	84.29	83.27	84.00
7534	NYSE	KOF	Tue, Aug 15, 2023	82.70	83.58	82.18	83.27
7533	NYSE	KOF	Mon, Aug 14, 2023	82.75	83.40	82.28	82.81
7532	NYSE	KOF	Fri, Aug 11, 2023	82.73	83.23	82.19	82.64
7531	NYSE	KOF	Thu, Aug 10, 2023	82.55	83.57	82.49	82.69
7530	NYSE	KOF	Wed, Aug 9, 2023	81.17	82.60	80.66	82.12
7529	NYSE	KOF	Tue, Aug 8, 2023	81.10	81.43	80.35	81.00
7528	NYSE	KOF	Mon, Aug 7, 2023	81.06	82.48	81.06	82.17
7527	NYSE	KOF	Fri, Aug 4, 2023	81.21	82.16	81.05	81.05
7526	NYSE	KOF	Thu, Aug 3, 2023	82.06	82.22	79.00	80.96
7525	NYSE	KOF	Wed, Aug 2, 2023	83.35	83.45	82.28	82.47
7524	NYSE	KOF	Tue, Aug 1, 2023	83.62	84.41	83.34	83.70
7523	NYSE	KOF	Mon, Jul 31, 2023	85.50	85.56	84.08	84.32
7522	NYSE	KOF	Fri, Jul 28, 2023	83.86	85.56	83.86	84.96
7521	NYSE	KOF	Thu, Jul 27, 2023	84.28	85.32	83.59	83.59
7520	NYSE	KOF	Wed, Jul 26, 2023	82.22	85.50	81.92	84.90
7519	NYSE	KOF	Tue, Jul 25, 2023	81.86	82.37	81.22	81.91
7518	NYSE	KOF	Mon, Jul 24, 2023	83.41	83.49	81.07	81.86
7517	NYSE	KOF	Fri, Jul 21, 2023	82.47	83.75	82.47	83.33
7516	NYSE	KOF	Thu, Jul 20, 2023	83.24	83.69	81.93	82.49
7515	NYSE	KOF	Wed, Jul 19, 2023	84.00	84.25	82.51	83.66
7514	NYSE	KOF	Tue, Jul 18, 2023	83.65	84.53	83.16	83.46
7513	NYSE	KOF	Mon, Jul 17, 2023	84.00	84.40	83.17	83.69
7512	NYSE	KOF	Fri, Jul 14, 2023	85.00	85.00	83.39	84.42
7511	NYSE	KOF	Thu, Jul 13, 2023	83.12	85.42	82.90	84.98
7510	NYSE	KOF	Wed, Jul 12, 2023	81.58	82.87	80.86	82.76
7509	NYSE	KOF	Tue, Jul 11, 2023	80.52	81.08	77.23	80.95
7508	NYSE	KOF	Mon, Jul 10, 2023	81.93	82.09	80.87	80.87
7507	NYSE	KOF	Fri, Jul 7, 2023	81.63	82.18	81.16	81.63
7506	NYSE	KOF	Thu, Jul 6, 2023	83.16	83.24	81.39	81.53
7505	NYSE	KOF	Wed, Jul 5, 2023	84.06	84.06	82.46	83.89
7504	NYSE	KOF	Mon, Jul 3, 2023	83.28	84.85	83.28	84.21
7503	NYSE	KOF	Fri, Jun 30, 2023	83.75	83.85	82.15	83.31
7502	NYSE	KOF	Thu, Jun 29, 2023	83.25	84.31	82.69	83.29
7501	NYSE	KOF	Wed, Jun 28, 2023	84.10	84.71	83.94	83.95
7500	NYSE	KOF	Tue, Jun 27, 2023	86.16	86.27	83.82	84.51
7499	NYSE	KOF	Mon, Jun 26, 2023	86.98	87.18	85.25	85.70
7498	NYSE	KOF	Fri, Jun 23, 2023	88.14	88.14	86.71	86.82
7497	NYSE	KOF	Thu, Jun 22, 2023	88.52	88.52	87.70	88.24
7496	NYSE	KOF	Wed, Jun 21, 2023	87.57	88.69	86.80	88.37
7495	NYSE	KOF	Tue, Jun 20, 2023	88.32	89.01	87.70	87.79
7494	NYSE	KOF	Fri, Jun 16, 2023	88.43	89.25	88.14	88.14
7493	NYSE	KOF	Thu, Jun 15, 2023	88.93	88.93	87.35	88.34
7492	NYSE	KOF	Wed, Jun 14, 2023	88.56	89.08	87.76	88.60
7491	NYSE	KOF	Tue, Jun 13, 2023	88.17	89.27	87.71	88.26
7490	NYSE	KOF	Mon, Jun 12, 2023	88.74	89.00	87.71	88.38
7489	NYSE	KOF	Fri, Jun 9, 2023	88.02	89.34	88.02	88.61
7488	NYSE	KOF	Thu, Jun 8, 2023	87.17	88.00	86.39	87.91
7487	NYSE	KOF	Wed, Jun 7, 2023	86.09	87.54	85.41	86.88
7486	NYSE	KOF	Tue, Jun 6, 2023	84.65	85.25	84.51	85.11
7485	NYSE	KOF	Mon, Jun 5, 2023	83.91	85.22	84.09	83.77
7484	NYSE	KOF	Fri, Jun 2, 2023	84.05	84.91	83.61	83.77
7483	NYSE	KOF	Thu, Jun 1, 2023	82.75	84.18	82.75	83.45
7482	NYSE	KOF	Wed, May 31, 2023	84.45	84.45	81.63	82.82
7481	NYSE	KOF	Tue, May 30, 2023	85.01	85.01	83.26	84.27
7480	NYSE	KOF	Fri, May 26, 2023	85.38	86.15	84.64	85.10
7479	NYSE	KOF	Thu, May 25, 2023	85.00	85.75	84.16	85.24
7478	NYSE	KOF	Wed, May 24, 2023	85.53	86.22	85.20	85.26
7477	NYSE	KOF	Tue, May 23, 2023	86.00	86.65	85.24	85.71
7476	NYSE	KOF	Mon, May 22, 2023	88.98	89.25	86.03	86.04
7475	NYSE	KOF	Fri, May 19, 2023	88.33	89.50	88.29	88.79
7474	NYSE	KOF	Thu, May 18, 2023	88.39	88.72	87.38	88.57
7473	NYSE	KOF	Wed, May 17, 2023	89.09	89.09	87.70	88.51
7472	NYSE	KOF	Tue, May 16, 2023	88.87	89.85	88.61	88.97
7471	NYSE	KOF	Mon, May 15, 2023	89.03	89.81	88.38	88.84
7470	NYSE	KOF	Fri, May 12, 2023	90.74	90.74	88.60	88.73
7469	NYSE	KOF	Thu, May 11, 2023	90.11	90.86	89.28	90.62
7468	NYSE	KOF	Wed, May 10, 2023	90.63	90.68	90.00	90.27
7467	NYSE	KOF	Tue, May 9, 2023	89.88	91.23	89.40	90.33
7466	NYSE	KOF	Mon, May 8, 2023	88.48	90.50	88.23	89.88
7465	NYSE	KOF	Fri, May 5, 2023	87.37	89.04	86.81	88.48
7464	NYSE	KOF	Thu, May 4, 2023	86.57	87.00	85.57	86.97
7463	NYSE	KOF	Wed, May 3, 2023	84.88	86.74	84.78	85.91
7462	NYSE	KOF	Tue, May 2, 2023	83.48	84.61	81.84	84.59
7461	NYSE	KOF	Mon, May 1, 2023	83.47	83.90	82.85	83.72
7460	NYSE	KOF	Fri, Apr 28, 2023	82.25	84.66	82.25	82.82
7459	NYSE	KOF	Thu, Apr 27, 2023	83.79	84.49	81.51	82.26
7458	NYSE	KOF	Wed, Apr 26, 2023	83.92	85.22	83.38	83.52
7457	NYSE	KOF	Tue, Apr 25, 2023	84.67	85.61	83.58	84.19
7456	NYSE	KOF	Mon, Apr 24, 2023	83.40	84.75	83.25	84.68
7455	NYSE	KOF	Fri, Apr 21, 2023	84.02	84.02	82.95	83.06
7454	NYSE	KOF	Thu, Apr 20, 2023	83.64	83.99	83.26	83.63
7453	NYSE	KOF	Wed, Apr 19, 2023	83.71	84.68	83.35	83.68
7452	NYSE	KOF	Tue, Apr 18, 2023	83.75	84.08	83.12	83.47
7451	NYSE	KOF	Mon, Apr 17, 2023	83.77	84.57	83.16	83.51
7450	NYSE	KOF	Fri, Apr 14, 2023	83.69	83.75	82.75	83.64
7449	NYSE	KOF	Thu, Apr 13, 2023	83.64	83.88	83.03	83.71
7448	NYSE	KOF	Wed, Apr 12, 2023	83.20	83.78	83.00	83.40
7447	NYSE	KOF	Tue, Apr 11, 2023	82.71	84.55	82.71	83.24
7446	NYSE	KOF	Mon, Apr 10, 2023	81.79	82.84	81.61	82.67
7445	NYSE	KOF	Thu, Apr 6, 2023	81.75	82.30	81.62	81.88
7444	NYSE	KOF	Wed, Apr 5, 2023	81.40	81.81	80.68	81.59
7443	NYSE	KOF	Tue, Apr 4, 2023	81.81	82.41	81.20	81.57
7442	NYSE	KOF	Mon, Apr 3, 2023	81.25	82.39	81.25	81.42
7441	NYSE	KOF	Fri, Mar 31, 2023	80.25	81.86	80.17	80.47
7440	NYSE	KOF	Thu, Mar 30, 2023	79.79	81.10	79.79	80.03
7439	NYSE	KOF	Wed, Mar 29, 2023	79.31	80.05	78.67	79.40
7438	NYSE	KOF	Tue, Mar 28, 2023	78.19	78.96	77.93	78.64
7437	NYSE	KOF	Mon, Mar 27, 2023	79.22	79.61	78.39	78.45
7436	NYSE	KOF	Fri, Mar 24, 2023	76.94	78.68	76.58	78.66
7435	NYSE	KOF	Thu, Mar 23, 2023	77.47	77.82	76.61	76.95
7434	NYSE	KOF	Wed, Mar 22, 2023	76.98	78.06	76.98	77.26
7433	NYSE	KOF	Tue, Mar 21, 2023	76.20	77.92	76.04	77.13
7432	NYSE	KOF	Mon, Mar 20, 2023	75.10	76.13	74.74	75.72
7431	NYSE	KOF	Fri, Mar 17, 2023	75.06	75.45	74.08	74.62
7430	NYSE	KOF	Thu, Mar 16, 2023	74.78	75.68	74.04	75.58
7429	NYSE	KOF	Wed, Mar 15, 2023	74.79	75.30	73.97	75.09
7428	NYSE	KOF	Tue, Mar 14, 2023	75.32	76.78	74.97	75.55
7427	NYSE	KOF	Mon, Mar 13, 2023	75.49	76.08	74.33	74.55
7426	NYSE	KOF	Fri, Mar 10, 2023	77.18	77.39	75.51	76.02
7425	NYSE	KOF	Thu, Mar 9, 2023	78.67	79.07	76.85	77.17
7424	NYSE	KOF	Wed, Mar 8, 2023	77.88	79.16	77.67	78.37
7423	NYSE	KOF	Tue, Mar 7, 2023	77.55	77.55	75.45	76.41
7422	NYSE	KOF	Mon, Mar 6, 2023	73.91	76.32	73.77	76.31
7421	NYSE	KOF	Fri, Mar 3, 2023	73.65	74.44	73.29	74.19
7420	NYSE	KOF	Thu, Mar 2, 2023	72.83	73.66	72.60	73.22
7419	NYSE	KOF	Wed, Mar 1, 2023	71.93	73.16	71.93	73.05
7418	NYSE	KOF	Tue, Feb 28, 2023	73.43	73.43	71.89	72.01
7417	NYSE	KOF	Mon, Feb 27, 2023	73.79	73.94	72.78	73.13
7416	NYSE	KOF	Fri, Feb 24, 2023	71.79	73.49	70.44	72.83
7415	NYSE	KOF	Thu, Feb 23, 2023	72.24	72.78	71.88	71.92
7414	NYSE	KOF	Wed, Feb 22, 2023	71.49	72.15	71.49	71.85
7413	NYSE	KOF	Tue, Feb 21, 2023	71.44	71.87	70.82	71.33
7412	NYSE	KOF	Fri, Feb 17, 2023	70.31	71.72	70.04	71.55
7411	NYSE	KOF	Thu, Feb 16, 2023	70.07	70.99	70.07	70.30
7410	NYSE	KOF	Wed, Feb 15, 2023	71.08	71.08	69.76	70.62
7409	NYSE	KOF	Tue, Feb 14, 2023	71.10	71.45	70.39	71.29
7408	NYSE	KOF	Mon, Feb 13, 2023	70.51	71.35	70.51	71.16
7407	NYSE	KOF	Fri, Feb 10, 2023	70.83	71.28	69.91	70.28
7406	NYSE	KOF	Thu, Feb 9, 2023	71.08	71.42	70.41	70.87
7405	NYSE	KOF	Wed, Feb 8, 2023	72.23	72.23	69.94	70.59
7404	NYSE	KOF	Tue, Feb 7, 2023	72.95	72.96	71.60	72.38
7403	NYSE	KOF	Mon, Feb 6, 2023	73.06	73.69	72.38	72.95
7402	NYSE	KOF	Fri, Feb 3, 2023	74.45	74.45	72.06	73.23
7401	NYSE	KOF	Thu, Feb 2, 2023	75.21	76.01	74.05	74.42
7400	NYSE	KOF	Wed, Feb 1, 2023	76.28	76.94	74.39	75.53
7399	NYSE	KOF	Tue, Jan 31, 2023	74.73	76.22	73.90	76.18
7398	NYSE	KOF	Mon, Jan 30, 2023	74.29	74.53	73.18	74.27
7397	NYSE	KOF	Fri, Jan 27, 2023	75.75	76.11	73.78	74.16
7396	NYSE	KOF	Thu, Jan 26, 2023	76.29	76.77	74.57	75.90
7395	NYSE	KOF	Wed, Jan 25, 2023	74.34	75.57	74.33	74.98
7394	NYSE	KOF	Tue, Jan 24, 2023	75.00	77.01	74.12	75.04
7393	NYSE	KOF	Mon, Jan 23, 2023	71.38	75.17	71.38	73.38
7392	NYSE	KOF	Fri, Jan 20, 2023	70.50	70.93	69.47	70.81
7391	NYSE	KOF	Thu, Jan 19, 2023	70.34	71.50	69.79	70.11
7390	NYSE	KOF	Wed, Jan 18, 2023	72.40	72.99	71.14	71.17
7389	NYSE	KOF	Tue, Jan 17, 2023	70.89	72.59	70.89	72.18
7388	NYSE	KOF	Fri, Jan 13, 2023	70.18	71.13	70.18	70.51
7387	NYSE	KOF	Thu, Jan 12, 2023	70.85	71.40	70.32	70.33
7386	NYSE	KOF	Wed, Jan 11, 2023	68.79	71.04	68.70	70.85
7385	NYSE	KOF	Tue, Jan 10, 2023	68.21	68.81	67.76	68.46
7384	NYSE	KOF	Mon, Jan 9, 2023	68.34	68.80	67.44	68.05
7383	NYSE	KOF	Fri, Jan 6, 2023	66.81	68.67	66.72	68.47
7382	NYSE	KOF	Thu, Jan 5, 2023	66.04	66.92	66.03	66.47
7381	NYSE	KOF	Wed, Jan 4, 2023	65.15	66.81	65.15	66.61
7380	NYSE	KOF	Tue, Jan 3, 2023	67.88	67.88	64.97	65.31
7379	NYSE	KOF	Fri, Dec 30, 2022	68.69	68.91	67.49	67.88
7378	NYSE	KOF	Thu, Dec 29, 2022	69.31	69.82	69.00	69.07
7377	NYSE	KOF	Wed, Dec 28, 2022	69.63	69.70	69.04	69.34
7376	NYSE	KOF	Tue, Dec 27, 2022	70.32	70.53	69.25	69.27
7375	NYSE	KOF	Fri, Dec 23, 2022	68.53	70.25	68.50	70.16
7374	NYSE	KOF	Thu, Dec 22, 2022	68.50	68.77	68.07	68.75
7373	NYSE	KOF	Wed, Dec 21, 2022	67.96	68.91	67.92	68.69
7372	NYSE	KOF	Tue, Dec 20, 2022	67.57	68.45	67.57	67.67
7371	NYSE	KOF	Mon, Dec 19, 2022	67.97	68.14	67.31	67.56
7370	NYSE	KOF	Fri, Dec 16, 2022	66.44	67.31	65.75	67.14
7369	NYSE	KOF	Thu, Dec 15, 2022	66.96	67.00	66.01	66.50
7368	NYSE	KOF	Wed, Dec 14, 2022	66.59	67.31	66.00	66.87
7367	NYSE	KOF	Tue, Dec 13, 2022	67.69	67.91	66.99	67.01
7366	NYSE	KOF	Mon, Dec 12, 2022	65.57	67.30	65.44	67.25
7365	NYSE	KOF	Fri, Dec 9, 2022	66.31	66.31	65.55	65.72
7364	NYSE	KOF	Thu, Dec 8, 2022	67.38	67.38	66.39	66.39
7363	NYSE	KOF	Wed, Dec 7, 2022	68.30	68.68	66.98	67.38
7362	NYSE	KOF	Tue, Dec 6, 2022	67.72	68.34	67.43	68.29
7361	NYSE	KOF	Mon, Dec 5, 2022	68.32	68.52	66.45	67.47
7360	NYSE	KOF	Fri, Dec 2, 2022	68.50	69.24	68.50	68.77
7359	NYSE	KOF	Thu, Dec 1, 2022	68.60	69.19	68.24	68.68
7358	NYSE	KOF	Wed, Nov 30, 2022	67.71	68.72	66.91	68.31
7357	NYSE	KOF	Tue, Nov 29, 2022	68.07	69.03	67.10	67.21
7356	NYSE	KOF	Mon, Nov 28, 2022	68.07	69.12	67.75	68.07
7355	NYSE	KOF	Fri, Nov 25, 2022	68.33	69.10	68.22	68.33
7354	NYSE	KOF	Wed, Nov 23, 2022	67.85	69.10	67.03	68.38
7353	NYSE	KOF	Tue, Nov 22, 2022	69.06	69.20	67.80	68.03
7352	NYSE	KOF	Mon, Nov 21, 2022	68.85	69.29	68.52	69.24
7351	NYSE	KOF	Fri, Nov 18, 2022	68.41	69.17	68.31	68.94
7350	NYSE	KOF	Thu, Nov 17, 2022	68.35	68.46	67.60	68.30
7349	NYSE	KOF	Wed, Nov 16, 2022	67.68	69.79	67.56	69.03
7348	NYSE	KOF	Tue, Nov 15, 2022	68.47	69.43	67.75	67.92
7347	NYSE	KOF	Mon, Nov 14, 2022	66.71	68.51	66.19	67.86
7346	NYSE	KOF	Fri, Nov 11, 2022	66.20	66.93	65.29	66.65
7345	NYSE	KOF	Thu, Nov 10, 2022	66.48	66.77	65.90	66.27
7344	NYSE	KOF	Wed, Nov 9, 2022	65.47	66.17	65.23	65.35
7343	NYSE	KOF	Tue, Nov 8, 2022	65.45	65.94	64.88	65.75
7342	NYSE	KOF	Mon, Nov 7, 2022	63.00	65.20	63.00	64.96
7341	NYSE	KOF	Fri, Nov 4, 2022	63.87	63.97	62.30	63.06
7340	NYSE	KOF	Thu, Nov 3, 2022	62.90	63.34	62.21	62.87
7339	NYSE	KOF	Wed, Nov 2, 2022	64.68	64.99	63.23	63.31
7338	NYSE	KOF	Tue, Nov 1, 2022	63.27	64.56	63.07	64.36
7337	NYSE	KOF	Mon, Oct 31, 2022	61.09	63.09	60.55	62.79
7336	NYSE	KOF	Fri, Oct 28, 2022	62.74	62.93	62.03	61.02
7335	NYSE	KOF	Thu, Oct 27, 2022	62.15	62.58	61.50	62.41
7334	NYSE	KOF	Wed, Oct 26, 2022	62.09	62.82	61.73	62.15
7333	NYSE	KOF	Tue, Oct 25, 2022	60.81	62.47	60.49	61.62
7332	NYSE	KOF	Mon, Oct 24, 2022	60.89	61.15	60.32	60.59
7331	NYSE	KOF	Fri, Oct 21, 2022	59.71	60.80	59.68	60.50
7330	NYSE	KOF	Thu, Oct 20, 2022	60.68	60.68	59.30	59.63
7329	NYSE	KOF	Wed, Oct 19, 2022	60.06	60.62	59.75	60.44
7328	NYSE	KOF	Tue, Oct 18, 2022	60.57	60.67	59.86	60.22
7327	NYSE	KOF	Mon, Oct 17, 2022	59.36	60.35	59.25	59.98
7326	NYSE	KOF	Fri, Oct 14, 2022	59.54	59.93	58.58	58.83
7325	NYSE	KOF	Thu, Oct 13, 2022	57.90	60.21	57.62	59.93
7324	NYSE	KOF	Wed, Oct 12, 2022	60.18	60.18	58.26	58.73
7323	NYSE	KOF	Tue, Oct 11, 2022	59.31	60.04	59.08	59.37
7322	NYSE	KOF	Mon, Oct 10, 2022	60.19	61.00	59.69	59.80
7321	NYSE	KOF	Fri, Oct 7, 2022	60.83	60.83	59.48	59.92
7320	NYSE	KOF	Thu, Oct 6, 2022	61.20	61.57	60.50	60.69
7319	NYSE	KOF	Wed, Oct 5, 2022	61.00	61.86	60.50	61.59
7318	NYSE	KOF	Tue, Oct 4, 2022	61.12	61.36	60.63	61.15
7317	NYSE	KOF	Mon, Oct 3, 2022	59.21	61.12	59.00	60.47
7316	NYSE	KOF	Fri, Sep 30, 2022	57.90	59.15	57.65	58.39
7315	NYSE	KOF	Thu, Sep 29, 2022	57.42	58.27	55.84	57.95
7314	NYSE	KOF	Wed, Sep 28, 2022	56.92	58.19	56.33	57.55
7313	NYSE	KOF	Tue, Sep 27, 2022	56.62	57.21	55.94	56.58
7312	NYSE	KOF	Mon, Sep 26, 2022	57.23	57.69	56.15	56.49
7311	NYSE	KOF	Fri, Sep 23, 2022	60.01	60.01	57.55	57.81
7310	NYSE	KOF	Thu, Sep 22, 2022	60.74	60.87	60.12	60.58
7309	NYSE	KOF	Wed, Sep 21, 2022	62.46	62.46	60.54	60.61
7308	NYSE	KOF	Tue, Sep 20, 2022	62.60	62.90	61.91	62.46
7307	NYSE	KOF	Mon, Sep 19, 2022	61.50	63.01	61.37	62.99
7306	NYSE	KOF	Fri, Sep 16, 2022	61.34	62.27	61.32	61.99
7305	NYSE	KOF	Thu, Sep 15, 2022	63.29	63.29	61.50	61.91
7304	NYSE	KOF	Wed, Sep 14, 2022	62.82	63.61	62.82	63.55
7303	NYSE	KOF	Tue, Sep 13, 2022	63.68	64.31	62.80	63.11
7302	NYSE	KOF	Mon, Sep 12, 2022	63.39	65.18	63.23	64.52
7301	NYSE	KOF	Fri, Sep 9, 2022	63.31	63.40	62.55	62.92
7300	NYSE	KOF	Thu, Sep 8, 2022	62.44	63.07	61.87	63.00
7299	NYSE	KOF	Wed, Sep 7, 2022	62.90	63.21	62.04	62.14
7298	NYSE	KOF	Tue, Sep 6, 2022	61.59	62.87	61.00	62.87
7297	NYSE	KOF	Fri, Sep 2, 2022	61.34	62.47	61.05	61.33
7296	NYSE	KOF	Thu, Sep 1, 2022	60.97	61.38	60.12	61.04
7295	NYSE	KOF	Wed, Aug 31, 2022	61.95	62.59	61.07	61.23
7294	NYSE	KOF	Tue, Aug 30, 2022	62.97	62.97	61.77	61.94
7293	NYSE	KOF	Mon, Aug 29, 2022	62.33	63.03	61.74	62.68
7292	NYSE	KOF	Fri, Aug 26, 2022	63.12	63.12	62.12	62.23
7291	NYSE	KOF	Thu, Aug 25, 2022	63.17	63.35	62.43	63.35
7290	NYSE	KOF	Wed, Aug 24, 2022	63.07	63.28	62.40	62.72
7289	NYSE	KOF	Tue, Aug 23, 2022	62.04	63.00	61.72	62.91
7288	NYSE	KOF	Mon, Aug 22, 2022	62.23	62.41	61.55	61.81
7287	NYSE	KOF	Fri, Aug 19, 2022	62.57	62.93	62.19	62.62
7286	NYSE	KOF	Thu, Aug 18, 2022	62.93	62.93	62.37	62.68
7285	NYSE	KOF	Wed, Aug 17, 2022	62.50	63.14	62.10	62.99
7284	NYSE	KOF	Tue, Aug 16, 2022	63.25	63.58	62.43	63.03
7283	NYSE	KOF	Mon, Aug 15, 2022	62.07	63.40	61.59	62.93
7282	NYSE	KOF	Fri, Aug 12, 2022	61.95	62.48	61.78	62.44
7281	NYSE	KOF	Thu, Aug 11, 2022	60.57	62.20	60.32	61.98
7280	NYSE	KOF	Wed, Aug 10, 2022	60.76	61.20	59.99	60.16
7279	NYSE	KOF	Tue, Aug 9, 2022	59.85	60.31	59.73	60.22
7278	NYSE	KOF	Mon, Aug 8, 2022	60.00	60.62	59.59	59.92
7277	NYSE	KOF	Fri, Aug 5, 2022	59.60	60.56	59.16	59.77
7276	NYSE	KOF	Thu, Aug 4, 2022	59.44	60.17	59.08	59.71
7275	NYSE	KOF	Wed, Aug 3, 2022	59.40	60.02	59.17	59.77
7274	NYSE	KOF	Tue, Aug 2, 2022	60.93	61.34	59.09	59.25
7273	NYSE	KOF	Mon, Aug 1, 2022	60.30	61.40	60.08	60.73
7272	NYSE	KOF	Fri, Jul 29, 2022	60.52	60.57	59.32	60.23
7271	NYSE	KOF	Thu, Jul 28, 2022	60.50	61.20	60.02	60.56
7270	NYSE	KOF	Wed, Jul 27, 2022	58.74	60.95	57.39	60.87
7269	NYSE	KOF	Tue, Jul 26, 2022	56.59	58.66	56.43	57.89
7268	NYSE	KOF	Mon, Jul 25, 2022	54.49	56.36	54.49	56.15
7267	NYSE	KOF	Fri, Jul 22, 2022	54.44	54.63	54.04	54.49
7266	NYSE	KOF	Thu, Jul 21, 2022	54.07	54.43	53.63	54.24
7265	NYSE	KOF	Wed, Jul 20, 2022	56.08	56.16	54.14	54.36
7264	NYSE	KOF	Tue, Jul 19, 2022	55.63	55.99	55.32	55.89
7263	NYSE	KOF	Mon, Jul 18, 2022	55.21	55.82	54.75	55.21
7262	NYSE	KOF	Fri, Jul 15, 2022	53.39	55.15	52.84	55.05
7261	NYSE	KOF	Thu, Jul 14, 2022	53.06	53.50	51.96	52.72
7260	NYSE	KOF	Wed, Jul 13, 2022	53.60	54.25	53.20	53.84
7259	NYSE	KOF	Tue, Jul 12, 2022	54.18	54.52	53.67	53.96
7258	NYSE	KOF	Mon, Jul 11, 2022	54.87	54.87	53.63	54.34
7257	NYSE	KOF	Fri, Jul 8, 2022	55.61	55.76	54.52	54.92
7256	NYSE	KOF	Thu, Jul 7, 2022	56.06	56.48	55.25	55.69
7255	NYSE	KOF	Wed, Jul 6, 2022	56.21	56.21	55.08	55.71
7254	NYSE	KOF	Tue, Jul 5, 2022	56.23	56.28	54.84	56.20
7253	NYSE	KOF	Fri, Jul 1, 2022	55.02	56.66	54.98	56.38
7252	NYSE	KOF	Thu, Jun 30, 2022	55.23	56.23	54.64	55.28
7251	NYSE	KOF	Wed, Jun 29, 2022	56.72	57.01	55.83	55.93
7250	NYSE	KOF	Tue, Jun 28, 2022	59.18	59.71	56.43	56.68
7249	NYSE	KOF	Mon, Jun 27, 2022	58.29	59.51	57.51	59.15
7248	NYSE	KOF	Fri, Jun 24, 2022	57.16	58.43	56.76	58.00
7247	NYSE	KOF	Thu, Jun 23, 2022	56.78	57.50	56.66	56.68
7246	NYSE	KOF	Wed, Jun 22, 2022	56.47	57.19	56.34	56.76
7245	NYSE	KOF	Tue, Jun 21, 2022	55.98	57.25	55.26	57.08
7244	NYSE	KOF	Fri, Jun 17, 2022	56.25	56.90	55.07	55.32
7243	NYSE	KOF	Thu, Jun 16, 2022	54.76	55.86	54.03	55.72
7242	NYSE	KOF	Wed, Jun 15, 2022	56.36	56.36	55.11	55.80
7241	NYSE	KOF	Tue, Jun 14, 2022	55.68	56.65	55.34	56.05
7240	NYSE	KOF	Mon, Jun 13, 2022	55.16	55.57	54.60	55.54
7239	NYSE	KOF	Fri, Jun 10, 2022	55.45	56.20	55.04	55.95
7238	NYSE	KOF	Thu, Jun 9, 2022	56.76	56.93	56.01	56.01
7237	NYSE	KOF	Wed, Jun 8, 2022	57.72	58.03	56.59	56.99
7236	NYSE	KOF	Tue, Jun 7, 2022	57.03	57.89	55.95	57.89
7235	NYSE	KOF	Mon, Jun 6, 2022	58.05	58.20	56.55	56.84
7234	NYSE	KOF	Fri, Jun 3, 2022	57.89	57.97	56.97	57.60
7233	NYSE	KOF	Thu, Jun 2, 2022	58.87	58.87	57.34	57.77
7232	NYSE	KOF	Wed, Jun 1, 2022	59.26	59.26	57.69	58.90
7231	NYSE	KOF	Tue, May 31, 2022	59.95	60.29	58.11	59.65
7230	NYSE	KOF	Fri, May 27, 2022	58.32	59.51	58.02	59.51
7229	NYSE	KOF	Thu, May 26, 2022	57.76	58.10	57.31	57.94
7228	NYSE	KOF	Wed, May 25, 2022	57.14	57.68	56.96	57.46
7227	NYSE	KOF	Tue, May 24, 2022	56.83	57.58	56.59	57.09
7226	NYSE	KOF	Mon, May 23, 2022	56.97	57.61	56.54	57.31
7225	NYSE	KOF	Fri, May 20, 2022	55.18	56.85	55.15	56.67
7224	NYSE	KOF	Thu, May 19, 2022	53.90	55.55	53.90	55.19
7223	NYSE	KOF	Wed, May 18, 2022	56.13	56.13	54.00	54.05
7222	NYSE	KOF	Tue, May 17, 2022	56.35	56.95	55.85	56.49
7221	NYSE	KOF	Mon, May 16, 2022	55.65	56.23	55.49	55.94
7220	NYSE	KOF	Fri, May 13, 2022	55.21	55.54	54.84	55.52
7219	NYSE	KOF	Thu, May 12, 2022	53.55	54.78	53.37	54.68
7218	NYSE	KOF	Wed, May 11, 2022	53.62	54.42	53.44	53.58
7217	NYSE	KOF	Tue, May 10, 2022	54.14	54.50	53.36	53.73
7216	NYSE	KOF	Mon, May 9, 2022	53.40	54.41	53.13	53.97
7215	NYSE	KOF	Fri, May 6, 2022	54.88	55.10	53.69	54.18
7214	NYSE	KOF	Thu, May 5, 2022	56.00	56.05	54.78	54.99
7213	NYSE	KOF	Wed, May 4, 2022	54.31	57.06	54.19	56.61
7212	NYSE	KOF	Tue, May 3, 2022	54.53	55.13	53.87	54.04
7211	NYSE	KOF	Mon, May 2, 2022	54.56	54.76	52.56	53.10
7210	NYSE	KOF	Fri, Apr 29, 2022	53.88	55.16	53.84	54.60
7209	NYSE	KOF	Thu, Apr 28, 2022	54.91	55.39	54.23	53.77
7208	NYSE	KOF	Wed, Apr 27, 2022	54.52	54.91	53.98	54.33
7207	NYSE	KOF	Tue, Apr 26, 2022	56.12	56.12	54.17	54.20
7206	NYSE	KOF	Mon, Apr 25, 2022	56.32	56.51	55.48	56.10
7205	NYSE	KOF	Fri, Apr 22, 2022	57.00	57.00	56.25	56.31
7204	NYSE	KOF	Thu, Apr 21, 2022	57.34	57.71	56.58	56.75
7203	NYSE	KOF	Wed, Apr 20, 2022	56.52	57.03	56.06	56.87
7202	NYSE	KOF	Tue, Apr 19, 2022	56.67	56.67	55.78	56.14
7201	NYSE	KOF	Mon, Apr 18, 2022	56.25	56.68	55.66	56.67
7200	NYSE	KOF	Thu, Apr 14, 2022	55.59	56.41	55.45	55.89
7199	NYSE	KOF	Wed, Apr 13, 2022	55.51	55.99	55.40	55.81
7198	NYSE	KOF	Tue, Apr 12, 2022	55.59	55.98	55.43	55.46
7197	NYSE	KOF	Mon, Apr 11, 2022	55.22	55.60	54.88	55.13
7196	NYSE	KOF	Fri, Apr 8, 2022	54.93	55.29	54.23	55.24
7195	NYSE	KOF	Thu, Apr 7, 2022	55.09	55.24	54.33	54.77
7194	NYSE	KOF	Wed, Apr 6, 2022	54.85	55.55	54.73	55.09
7193	NYSE	KOF	Tue, Apr 5, 2022	55.34	55.72	54.55	55.29
7192	NYSE	KOF	Mon, Apr 4, 2022	55.86	56.10	55.56	55.72
7191	NYSE	KOF	Fri, Apr 1, 2022	55.02	56.01	55.02	56.00
7190	NYSE	KOF	Thu, Mar 31, 2022	53.46	55.15	53.40	54.95
7189	NYSE	KOF	Wed, Mar 30, 2022	54.53	55.10	53.31	53.52
7188	NYSE	KOF	Tue, Mar 29, 2022	54.22	55.29	53.93	54.99
7187	NYSE	KOF	Mon, Mar 28, 2022	54.00	54.00	53.02	53.53
7186	NYSE	KOF	Fri, Mar 25, 2022	53.51	54.05	52.89	53.89
7185	NYSE	KOF	Thu, Mar 24, 2022	53.17	53.62	52.69	53.52
7184	NYSE	KOF	Wed, Mar 23, 2022	52.50	53.20	52.44	53.02
7183	NYSE	KOF	Tue, Mar 22, 2022	52.94	52.94	52.34	52.60
7182	NYSE	KOF	Mon, Mar 21, 2022	52.68	52.70	52.11	52.38
7181	NYSE	KOF	Fri, Mar 18, 2022	52.87	53.13	52.08	52.40
7180	NYSE	KOF	Thu, Mar 17, 2022	52.49	53.05	52.05	52.88
7179	NYSE	KOF	Wed, Mar 16, 2022	51.79	53.11	51.61	52.41
7178	NYSE	KOF	Tue, Mar 15, 2022	51.01	51.16	50.61	51.02
7177	NYSE	KOF	Mon, Mar 14, 2022	51.82	52.24	50.60	50.68
7176	NYSE	KOF	Fri, Mar 11, 2022	51.63	52.26	51.31	51.60
7175	NYSE	KOF	Thu, Mar 10, 2022	52.35	52.84	51.07	51.36
7174	NYSE	KOF	Wed, Mar 9, 2022	51.90	52.81	51.42	52.72
7173	NYSE	KOF	Tue, Mar 8, 2022	51.25	52.00	50.67	51.10
7172	NYSE	KOF	Mon, Mar 7, 2022	52.41	52.89	50.21	51.21
7171	NYSE	KOF	Fri, Mar 4, 2022	53.48	53.48	52.10	52.62
7170	NYSE	KOF	Thu, Mar 3, 2022	54.34	54.88	53.61	54.05
7169	NYSE	KOF	Wed, Mar 2, 2022	53.38	54.88	53.38	54.76
7168	NYSE	KOF	Tue, Mar 1, 2022	55.03	55.28	52.80	53.27
7167	NYSE	KOF	Mon, Feb 28, 2022	54.98	55.18	53.63	55.06
7166	NYSE	KOF	Fri, Feb 25, 2022	53.71	55.68	53.57	55.47
7165	NYSE	KOF	Thu, Feb 24, 2022	52.87	52.87	51.17	52.58
7164	NYSE	KOF	Wed, Feb 23, 2022	55.64	55.64	53.53	53.69
7163	NYSE	KOF	Tue, Feb 22, 2022	52.72	55.41	52.72	55.23
7162	NYSE	KOF	Fri, Feb 18, 2022	53.39	53.54	52.65	53.40
7161	NYSE	KOF	Thu, Feb 17, 2022	53.70	53.76	53.21	53.50
7160	NYSE	KOF	Wed, Feb 16, 2022	53.54	53.93	53.24	53.70
7159	NYSE	KOF	Tue, Feb 15, 2022	52.78	53.60	52.78	53.41
7158	NYSE	KOF	Mon, Feb 14, 2022	53.16	53.36	51.95	52.38
7157	NYSE	KOF	Fri, Feb 11, 2022	52.53	54.08	52.53	53.43
7156	NYSE	KOF	Thu, Feb 10, 2022	53.36	54.37	52.76	52.84
7155	NYSE	KOF	Wed, Feb 9, 2022	53.44	53.87	53.44	53.64
7154	NYSE	KOF	Tue, Feb 8, 2022	52.75	53.51	52.73	53.28
7153	NYSE	KOF	Mon, Feb 7, 2022	52.51	52.99	52.39	52.58
7152	NYSE	KOF	Fri, Feb 4, 2022	52.56	52.79	52.06	52.50
7151	NYSE	KOF	Thu, Feb 3, 2022	53.98	53.98	52.88	53.00
7150	NYSE	KOF	Wed, Feb 2, 2022	53.12	54.35	52.57	53.98
7149	NYSE	KOF	Tue, Feb 1, 2022	52.59	53.02	52.11	52.80
7148	NYSE	KOF	Mon, Jan 31, 2022	52.12	53.02	52.03	52.82
7147	NYSE	KOF	Fri, Jan 28, 2022	52.98	53.23	52.20	52.46
7146	NYSE	KOF	Thu, Jan 27, 2022	53.73	54.68	52.71	52.86
7145	NYSE	KOF	Wed, Jan 26, 2022	53.62	54.39	53.23	53.35
7144	NYSE	KOF	Tue, Jan 25, 2022	52.77	53.79	52.14	53.67
7143	NYSE	KOF	Mon, Jan 24, 2022	52.83	53.09	51.71	52.72
7142	NYSE	KOF	Fri, Jan 21, 2022	52.97	54.09	52.90	53.24
7141	NYSE	KOF	Thu, Jan 20, 2022	53.60	54.32	53.15	53.20
7140	NYSE	KOF	Wed, Jan 19, 2022	54.62	54.92	52.99	53.85
7139	NYSE	KOF	Tue, Jan 18, 2022	55.71	55.85	54.70	55.08
7138	NYSE	KOF	Fri, Jan 14, 2022	54.54	55.83	54.54	55.74
7137	NYSE	KOF	Thu, Jan 13, 2022	55.78	55.78	54.85	54.90
7136	NYSE	KOF	Wed, Jan 12, 2022	54.75	55.78	54.51	55.58
7135	NYSE	KOF	Tue, Jan 11, 2022	54.70	55.27	53.99	54.75
7134	NYSE	KOF	Mon, Jan 10, 2022	53.82	54.64	53.58	54.07
7133	NYSE	KOF	Fri, Jan 7, 2022	54.17	54.33	53.82	53.82
7132	NYSE	KOF	Thu, Jan 6, 2022	53.87	54.41	53.71	54.07
7131	NYSE	KOF	Wed, Jan 5, 2022	54.75	55.44	53.88	54.00
7130	NYSE	KOF	Tue, Jan 4, 2022	54.75	55.22	54.62	54.75
7129	NYSE	KOF	Mon, Jan 3, 2022	54.79	54.96	54.20	54.53
7128	NYSE	KOF	Fri, Dec 31, 2021	54.39	54.98	54.25	54.79
7127	NYSE	KOF	Thu, Dec 30, 2021	54.05	54.62	53.94	54.39
7126	NYSE	KOF	Wed, Dec 29, 2021	53.89	54.39	53.78	54.05
7125	NYSE	KOF	Tue, Dec 28, 2021	54.60	54.94	53.91	54.57
7124	NYSE	KOF	Mon, Dec 27, 2021	54.28	55.00	54.06	54.57
7123	NYSE	KOF	Thu, Dec 23, 2021	54.25	54.61	53.86	54.53
7122	NYSE	KOF	Wed, Dec 22, 2021	53.80	54.22	53.46	54.11
7121	NYSE	KOF	Tue, Dec 21, 2021	53.50	54.44	53.36	53.76
7120	NYSE	KOF	Mon, Dec 20, 2021	52.34	53.57	52.22	53.07
7119	NYSE	KOF	Fri, Dec 17, 2021	50.64	52.84	50.64	52.67
7118	NYSE	KOF	Thu, Dec 16, 2021	50.11	51.37	50.11	51.04
7117	NYSE	KOF	Wed, Dec 15, 2021	51.44	51.44	49.49	50.15
7116	NYSE	KOF	Tue, Dec 14, 2021	50.73	51.35	50.63	51.13
7115	NYSE	KOF	Mon, Dec 13, 2021	51.44	51.75	50.83	51.09
7114	NYSE	KOF	Fri, Dec 10, 2021	51.68	51.99	51.14	51.70
7113	NYSE	KOF	Thu, Dec 9, 2021	51.44	51.63	51.18	51.46
7112	NYSE	KOF	Wed, Dec 8, 2021	51.00	51.67	50.88	51.66
7111	NYSE	KOF	Tue, Dec 7, 2021	50.87	51.16	50.18	50.99
7110	NYSE	KOF	Mon, Dec 6, 2021	50.08	51.05	49.93	50.47
7109	NYSE	KOF	Fri, Dec 3, 2021	50.84	51.46	50.27	50.51
7108	NYSE	KOF	Thu, Dec 2, 2021	49.96	50.86	49.61	50.84
7107	NYSE	KOF	Wed, Dec 1, 2021	49.37	50.68	49.37	49.50
7106	NYSE	KOF	Tue, Nov 30, 2021	47.88	49.29	47.35	49.12
7105	NYSE	KOF	Mon, Nov 29, 2021	47.86	48.28	47.17	48.18
7104	NYSE	KOF	Fri, Nov 26, 2021	48.67	48.94	46.91	47.53
7103	NYSE	KOF	Wed, Nov 24, 2021	50.23	50.89	49.41	49.48
7102	NYSE	KOF	Tue, Nov 23, 2021	50.81	51.06	50.49	50.67
7101	NYSE	KOF	Mon, Nov 22, 2021	51.12	51.82	50.65	50.80
7100	NYSE	KOF	Fri, Nov 19, 2021	51.16	51.44	50.96	51.12
7099	NYSE	KOF	Thu, Nov 18, 2021	51.31	51.52	50.64	51.52
7098	NYSE	KOF	Wed, Nov 17, 2021	51.15	51.44	50.62	51.32
7097	NYSE	KOF	Tue, Nov 16, 2021	53.06	53.06	51.07	51.15
7096	NYSE	KOF	Mon, Nov 15, 2021	53.54	53.68	52.41	52.75
7095	NYSE	KOF	Fri, Nov 12, 2021	53.95	54.02	53.30	53.45
7094	NYSE	KOF	Thu, Nov 11, 2021	54.05	54.05	53.44	53.86
7093	NYSE	KOF	Wed, Nov 10, 2021	54.40	54.69	53.66	53.93
7092	NYSE	KOF	Tue, Nov 9, 2021	54.17	54.50	53.37	54.36
7091	NYSE	KOF	Mon, Nov 8, 2021	54.71	54.71	53.50	53.78
7090	NYSE	KOF	Fri, Nov 5, 2021	54.43	54.91	54.22	54.65
7089	NYSE	KOF	Thu, Nov 4, 2021	54.55	54.86	54.02	54.64
7088	NYSE	KOF	Wed, Nov 3, 2021	53.26	54.63	53.26	54.54
7087	NYSE	KOF	Tue, Nov 2, 2021	54.07	54.21	53.29	53.43
7086	NYSE	KOF	Mon, Nov 1, 2021	53.72	54.28	53.42	54.27
7085	NYSE	KOF	Fri, Oct 29, 2021	53.67	54.20	53.26	53.75
7084	NYSE	KOF	Thu, Oct 28, 2021	54.90	55.49	53.66	53.71
7083	NYSE	KOF	Wed, Oct 27, 2021	55.53	55.99	54.65	54.88
7082	NYSE	KOF	Tue, Oct 26, 2021	54.99	55.62	54.43	55.56
7081	NYSE	KOF	Mon, Oct 25, 2021	54.11	54.65	54.05	54.62
7080	NYSE	KOF	Fri, Oct 22, 2021	53.44	54.27	53.41	54.10
7079	NYSE	KOF	Thu, Oct 21, 2021	54.51	54.51	53.27	53.69
7078	NYSE	KOF	Wed, Oct 20, 2021	55.03	55.49	54.04	54.44
7077	NYSE	KOF	Tue, Oct 19, 2021	55.31	55.43	54.64	54.65
7076	NYSE	KOF	Mon, Oct 18, 2021	56.79	56.79	55.37	55.45
7075	NYSE	KOF	Fri, Oct 15, 2021	55.48	56.53	55.27	56.52
7074	NYSE	KOF	Thu, Oct 14, 2021	55.29	55.52	54.86	55.47
7073	NYSE	KOF	Wed, Oct 13, 2021	55.14	55.22	54.34	54.73
7072	NYSE	KOF	Tue, Oct 12, 2021	54.76	55.31	54.63	54.93
7071	NYSE	KOF	Mon, Oct 11, 2021	54.43	55.01	54.40	54.50
7070	NYSE	KOF	Fri, Oct 8, 2021	54.33	54.98	54.06	54.28
7069	NYSE	KOF	Thu, Oct 7, 2021	55.88	56.06	54.40	54.42
7068	NYSE	KOF	Wed, Oct 6, 2021	55.34	55.49	54.25	55.47
7067	NYSE	KOF	Tue, Oct 5, 2021	54.67	55.78	54.65	55.42
7066	NYSE	KOF	Mon, Oct 4, 2021	55.65	56.16	54.39	54.58
7065	NYSE	KOF	Fri, Oct 1, 2021	56.00	56.00	54.80	55.64
7064	NYSE	KOF	Thu, Sep 30, 2021	57.09	57.17	56.12	56.27
7063	NYSE	KOF	Wed, Sep 29, 2021	57.07	57.07	56.51	56.85
7062	NYSE	KOF	Tue, Sep 28, 2021	57.50	57.50	56.60	56.95
7061	NYSE	KOF	Mon, Sep 27, 2021	57.88	58.05	57.62	57.84
7060	NYSE	KOF	Fri, Sep 24, 2021	57.71	58.00	57.20	57.59
7059	NYSE	KOF	Thu, Sep 23, 2021	57.48	57.93	57.30	57.58
7058	NYSE	KOF	Wed, Sep 22, 2021	56.99	57.94	56.99	57.49
7057	NYSE	KOF	Tue, Sep 21, 2021	56.24	57.10	56.20	56.72
7056	NYSE	KOF	Mon, Sep 20, 2021	56.12	56.48	55.40	56.43
7055	NYSE	KOF	Fri, Sep 17, 2021	57.43	57.73	56.77	56.78
7054	NYSE	KOF	Thu, Sep 16, 2021	57.99	58.03	57.37	57.49
7053	NYSE	KOF	Wed, Sep 15, 2021	57.72	58.28	57.60	58.14
7052	NYSE	KOF	Tue, Sep 14, 2021	57.13	57.70	56.30	57.65
7051	NYSE	KOF	Mon, Sep 13, 2021	57.00	57.07	56.42	56.74
7050	NYSE	KOF	Fri, Sep 10, 2021	56.99	57.28	56.68	56.70
7049	NYSE	KOF	Thu, Sep 9, 2021	56.93	56.93	56.17	56.57
7048	NYSE	KOF	Wed, Sep 8, 2021	57.24	57.36	56.35	56.92
7047	NYSE	KOF	Tue, Sep 7, 2021	57.09	57.51	56.88	57.02
7046	NYSE	KOF	Fri, Sep 3, 2021	57.56	57.73	56.94	57.08
7045	NYSE	KOF	Thu, Sep 2, 2021	57.14	57.59	56.80	57.42
7044	NYSE	KOF	Wed, Sep 1, 2021	58.05	58.06	57.03	57.14
7043	NYSE	KOF	Tue, Aug 31, 2021	57.21	58.06	57.21	57.90
7042	NYSE	KOF	Mon, Aug 30, 2021	56.86	57.32	56.61	57.14
7041	NYSE	KOF	Fri, Aug 27, 2021	56.83	57.05	56.37	56.87
7040	NYSE	KOF	Thu, Aug 26, 2021	57.27	57.27	56.64	56.83
7039	NYSE	KOF	Wed, Aug 25, 2021	57.93	57.93	56.85	57.45
7038	NYSE	KOF	Tue, Aug 24, 2021	57.95	57.95	57.08	57.59
7037	NYSE	KOF	Mon, Aug 23, 2021	57.29	58.11	57.06	57.69
7036	NYSE	KOF	Fri, Aug 20, 2021	56.87	57.52	56.72	57.03
7035	NYSE	KOF	Thu, Aug 19, 2021	57.96	58.21	56.63	57.04
7034	NYSE	KOF	Wed, Aug 18, 2021	58.26	58.99	58.09	58.22
7033	NYSE	KOF	Tue, Aug 17, 2021	58.53	58.94	57.99	58.38
7032	NYSE	KOF	Mon, Aug 16, 2021	58.80	59.07	58.26	58.94
7031	NYSE	KOF	Fri, Aug 13, 2021	57.85	58.87	57.73	58.86
7030	NYSE	KOF	Thu, Aug 12, 2021	56.96	57.63	56.65	57.55
7029	NYSE	KOF	Wed, Aug 11, 2021	57.37	57.43	56.71	57.10
7028	NYSE	KOF	Tue, Aug 10, 2021	57.23	57.40	56.63	57.13
7027	NYSE	KOF	Mon, Aug 9, 2021	57.17	57.43	56.98	57.08
7026	NYSE	KOF	Fri, Aug 6, 2021	56.87	57.49	56.85	57.17
7025	NYSE	KOF	Thu, Aug 5, 2021	56.83	57.39	56.50	56.83
7024	NYSE	KOF	Wed, Aug 4, 2021	56.87	57.31	56.15	56.81
7023	NYSE	KOF	Tue, Aug 3, 2021	56.54	57.20	55.90	57.19
7022	NYSE	KOF	Mon, Aug 2, 2021	56.76	57.34	56.41	56.53
7021	NYSE	KOF	Fri, Jul 30, 2021	56.37	57.21	56.24	56.57
7020	NYSE	KOF	Thu, Jul 29, 2021	55.91	56.83	55.60	56.50
7019	NYSE	KOF	Wed, Jul 28, 2021	54.99	55.70	54.60	55.55
7018	NYSE	KOF	Tue, Jul 27, 2021	54.73	54.97	53.99	54.69
7017	NYSE	KOF	Mon, Jul 26, 2021	52.85	54.30	52.43	53.73
7016	NYSE	KOF	Fri, Jul 23, 2021	52.73	52.97	52.58	52.60
7015	NYSE	KOF	Thu, Jul 22, 2021	52.34	52.78	52.08	52.72
7014	NYSE	KOF	Wed, Jul 21, 2021	52.49	53.07	52.15	52.61
7013	NYSE	KOF	Tue, Jul 20, 2021	52.73	53.18	52.04	52.14
7012	NYSE	KOF	Mon, Jul 19, 2021	52.51	53.11	52.00	52.59
7011	NYSE	KOF	Fri, Jul 16, 2021	53.14	53.43	52.76	53.31
7010	NYSE	KOF	Thu, Jul 15, 2021	52.50	53.65	52.34	52.88
7009	NYSE	KOF	Wed, Jul 14, 2021	52.32	52.55	52.04	52.42
7008	NYSE	KOF	Tue, Jul 13, 2021	52.80	52.91	51.92	51.99
7007	NYSE	KOF	Mon, Jul 12, 2021	52.57	52.93	52.25	52.92
7006	NYSE	KOF	Fri, Jul 9, 2021	52.35	52.68	52.24	52.59
7005	NYSE	KOF	Thu, Jul 8, 2021	52.19	52.31	51.61	52.21
7004	NYSE	KOF	Wed, Jul 7, 2021	52.58	52.81	51.98	52.58
7003	NYSE	KOF	Tue, Jul 6, 2021	53.05	53.10	52.30	52.51
7002	NYSE	KOF	Fri, Jul 2, 2021	52.92	53.18	52.65	53.10
7001	NYSE	KOF	Thu, Jul 1, 2021	52.90	53.12	52.30	52.95
7000	NYSE	KOF	Wed, Jun 30, 2021	52.28	53.11	51.70	52.93
6999	NYSE	KOF	Tue, Jun 29, 2021	51.77	52.25	51.42	52.13
6998	NYSE	KOF	Mon, Jun 28, 2021	52.25	52.29	51.71	51.84
6997	NYSE	KOF	Fri, Jun 25, 2021	51.58	52.16	51.34	52.13
6996	NYSE	KOF	Thu, Jun 24, 2021	51.29	51.91	51.16	51.76
6995	NYSE	KOF	Wed, Jun 23, 2021	51.36	51.82	51.17	51.18
6994	NYSE	KOF	Tue, Jun 22, 2021	51.57	51.63	51.01	51.50
6993	NYSE	KOF	Mon, Jun 21, 2021	51.58	51.90	51.20	51.73
6992	NYSE	KOF	Fri, Jun 18, 2021	51.41	51.89	50.24	51.23
6991	NYSE	KOF	Thu, Jun 17, 2021	51.99	53.33	51.45	51.59
6990	NYSE	KOF	Wed, Jun 16, 2021	51.51	52.18	51.36	52.10
6989	NYSE	KOF	Tue, Jun 15, 2021	51.60	51.81	51.05	51.66
6988	NYSE	KOF	Mon, Jun 14, 2021	51.56	51.70	51.13	51.37
6987	NYSE	KOF	Fri, Jun 11, 2021	51.31	51.56	50.94	51.51
6986	NYSE	KOF	Thu, Jun 10, 2021	51.67	51.83	50.94	51.37
6985	NYSE	KOF	Wed, Jun 9, 2021	50.53	51.26	50.45	51.16
6984	NYSE	KOF	Tue, Jun 8, 2021	51.00	51.00	49.99	50.75
6983	NYSE	KOF	Mon, Jun 7, 2021	49.96	51.00	49.90	50.81
6982	NYSE	KOF	Fri, Jun 4, 2021	49.37	49.81	49.28	49.71
6981	NYSE	KOF	Thu, Jun 3, 2021	48.71	49.10	48.35	48.90
6980	NYSE	KOF	Wed, Jun 2, 2021	49.99	50.31	48.40	49.00
6979	NYSE	KOF	Tue, Jun 1, 2021	49.69	50.22	49.35	49.79
6978	NYSE	KOF	Fri, May 28, 2021	48.13	49.15	48.01	49.02
6977	NYSE	KOF	Thu, May 27, 2021	48.80	48.90	47.95	48.17
6976	NYSE	KOF	Wed, May 26, 2021	48.33	48.70	47.77	48.53
6975	NYSE	KOF	Tue, May 25, 2021	48.91	49.05	48.18	48.42
6974	NYSE	KOF	Mon, May 24, 2021	49.40	49.50	48.82	48.95
6973	NYSE	KOF	Fri, May 21, 2021	49.53	49.72	48.70	49.14
6972	NYSE	KOF	Thu, May 20, 2021	49.43	49.74	49.10	49.41
6971	NYSE	KOF	Wed, May 19, 2021	49.50	49.84	48.92	49.21
6970	NYSE	KOF	Tue, May 18, 2021	49.08	49.79	48.81	49.55
6969	NYSE	KOF	Mon, May 17, 2021	49.00	49.18	48.70	48.99
6968	NYSE	KOF	Fri, May 14, 2021	48.43	49.04	48.36	48.97
6967	NYSE	KOF	Thu, May 13, 2021	46.90	48.26	46.85	48.08
6966	NYSE	KOF	Wed, May 12, 2021	48.33	48.40	46.81	46.82
6965	NYSE	KOF	Tue, May 11, 2021	48.65	48.74	48.20	48.37
6964	NYSE	KOF	Mon, May 10, 2021	47.39	48.78	47.39	48.65
6963	NYSE	KOF	Fri, May 7, 2021	47.99	48.54	46.88	47.10
6962	NYSE	KOF	Thu, May 6, 2021	47.07	47.88	46.84	47.72
6961	NYSE	KOF	Wed, May 5, 2021	47.34	46.91	46.62	46.62
6960	NYSE	KOF	Tue, May 4, 2021	47.25	47.29	46.67	46.91
6959	NYSE	KOF	Mon, May 3, 2021	47.00	47.76	46.90	47.25
6958	NYSE	KOF	Fri, Apr 30, 2021	47.37	47.66	46.72	46.97
6957	NYSE	KOF	Thu, Apr 29, 2021	48.80	48.92	48.01	47.63
6956	NYSE	KOF	Wed, Apr 28, 2021	48.76	49.05	48.14	48.74
6955	NYSE	KOF	Tue, Apr 27, 2021	49.80	49.99	48.19	48.46
6954	NYSE	KOF	Mon, Apr 26, 2021	50.11	50.31	49.29	49.51
6953	NYSE	KOF	Fri, Apr 23, 2021	49.65	50.37	49.30	49.79
6952	NYSE	KOF	Thu, Apr 22, 2021	49.48	49.48	48.96	49.27
6951	NYSE	KOF	Wed, Apr 21, 2021	48.24	49.23	47.85	49.12
6950	NYSE	KOF	Tue, Apr 20, 2021	48.03	48.13	47.55	48.02
6949	NYSE	KOF	Mon, Apr 19, 2021	47.37	48.25	47.37	47.93
6948	NYSE	KOF	Fri, Apr 16, 2021	48.22	48.22	47.27	47.37
6947	NYSE	KOF	Thu, Apr 15, 2021	48.00	48.36	47.72	48.15
6946	NYSE	KOF	Wed, Apr 14, 2021	47.93	48.31	47.73	47.94
6945	NYSE	KOF	Tue, Apr 13, 2021	47.61	48.25	47.56	47.98
6944	NYSE	KOF	Mon, Apr 12, 2021	48.28	48.31	47.83	47.84
6943	NYSE	KOF	Fri, Apr 9, 2021	47.90	48.19	47.25	48.15
6942	NYSE	KOF	Thu, Apr 8, 2021	47.28	48.27	47.04	47.89
6941	NYSE	KOF	Wed, Apr 7, 2021	47.26	47.26	46.40	46.91
6940	NYSE	KOF	Tue, Apr 6, 2021	46.60	47.00	46.44	46.98
6939	NYSE	KOF	Mon, Apr 5, 2021	46.89	46.96	46.17	46.56
6938	NYSE	KOF	Thu, Apr 1, 2021	46.46	46.81	46.13	46.60
6937	NYSE	KOF	Wed, Mar 31, 2021	46.71	46.89	46.07	46.20
6936	NYSE	KOF	Tue, Mar 30, 2021	46.35	46.72	45.75	46.55
6935	NYSE	KOF	Mon, Mar 29, 2021	46.20	46.60	45.92	46.35
6934	NYSE	KOF	Fri, Mar 26, 2021	46.62	46.98	46.00	46.20
6933	NYSE	KOF	Thu, Mar 25, 2021	46.30	46.76	45.92	46.51
6932	NYSE	KOF	Wed, Mar 24, 2021	47.10	47.10	46.31	46.42
6931	NYSE	KOF	Tue, Mar 23, 2021	47.38	47.65	46.86	47.03
6930	NYSE	KOF	Mon, Mar 22, 2021	46.19	47.63	46.16	47.36
6929	NYSE	KOF	Fri, Mar 19, 2021	48.44	48.44	46.40	46.77
6928	NYSE	KOF	Thu, Mar 18, 2021	48.93	49.16	48.04	48.30
6927	NYSE	KOF	Wed, Mar 17, 2021	48.65	49.05	48.22	48.97
6926	NYSE	KOF	Tue, Mar 16, 2021	47.42	48.62	47.42	48.49
6925	NYSE	KOF	Mon, Mar 15, 2021	47.70	47.97	47.18	47.56
6924	NYSE	KOF	Fri, Mar 12, 2021	47.89	48.39	47.53	47.65
6923	NYSE	KOF	Thu, Mar 11, 2021	47.55	48.47	47.26	48.09
6922	NYSE	KOF	Wed, Mar 10, 2021	47.25	47.79	46.81	47.43
6921	NYSE	KOF	Tue, Mar 9, 2021	47.22	47.34	46.42	47.25
6920	NYSE	KOF	Mon, Mar 8, 2021	46.60	47.68	45.81	46.88
6919	NYSE	KOF	Fri, Mar 5, 2021	45.75	47.09	45.45	46.50
6918	NYSE	KOF	Thu, Mar 4, 2021	44.73	46.00	44.19	45.43
6917	NYSE	KOF	Wed, Mar 3, 2021	44.20	44.67	43.66	44.40
6916	NYSE	KOF	Tue, Mar 2, 2021	43.07	44.50	43.07	44.21
6915	NYSE	KOF	Mon, Mar 1, 2021	42.40	43.40	42.40	43.31
6914	NYSE	KOF	Fri, Feb 26, 2021	42.42	43.34	41.53	42.21
6913	NYSE	KOF	Thu, Feb 25, 2021	44.65	44.98	42.46	42.51
6912	NYSE	KOF	Wed, Feb 24, 2021	43.73	44.66	43.61	44.18
6911	NYSE	KOF	Tue, Feb 23, 2021	44.44	44.77	43.76	43.96
6910	NYSE	KOF	Mon, Feb 22, 2021	45.15	45.26	44.01	44.12
6909	NYSE	KOF	Fri, Feb 19, 2021	46.24	46.24	45.15	45.19
6908	NYSE	KOF	Thu, Feb 18, 2021	45.40	46.45	45.15	45.87
6907	NYSE	KOF	Wed, Feb 17, 2021	45.29	45.73	45.07	45.47
6906	NYSE	KOF	Tue, Feb 16, 2021	45.56	45.56	44.86	45.29
6905	NYSE	KOF	Fri, Feb 12, 2021	44.42	45.28	44.27	44.90
6904	NYSE	KOF	Thu, Feb 11, 2021	44.83	45.38	44.10	44.42
6903	NYSE	KOF	Wed, Feb 10, 2021	45.29	45.73	44.11	44.92
6902	NYSE	KOF	Tue, Feb 9, 2021	45.02	45.27	44.55	44.91
6901	NYSE	KOF	Mon, Feb 8, 2021	45.24	45.24	44.05	44.40
6900	NYSE	KOF	Fri, Feb 5, 2021	44.42	45.13	44.14	44.90
6899	NYSE	KOF	Thu, Feb 4, 2021	44.36	44.57	43.78	43.95
6898	NYSE	KOF	Wed, Feb 3, 2021	45.00	45.63	44.53	44.53
6897	NYSE	KOF	Tue, Feb 2, 2021	44.99	45.47	44.57	44.91
6896	NYSE	KOF	Mon, Feb 1, 2021	43.78	44.66	43.46	44.39
6895	NYSE	KOF	Fri, Jan 29, 2021	44.94	44.94	43.07	43.54
6894	NYSE	KOF	Thu, Jan 28, 2021	44.95	45.15	44.34	44.77
6893	NYSE	KOF	Wed, Jan 27, 2021	45.91	46.15	44.41	44.41
6892	NYSE	KOF	Tue, Jan 26, 2021	45.70	46.79	45.36	46.50
6891	NYSE	KOF	Mon, Jan 25, 2021	46.46	46.60	45.55	45.85
6890	NYSE	KOF	Fri, Jan 22, 2021	46.09	46.43	45.45	46.39
6889	NYSE	KOF	Thu, Jan 21, 2021	47.22	47.60	46.10	46.37
6888	NYSE	KOF	Wed, Jan 20, 2021	47.49	47.49	45.97	46.81
6887	NYSE	KOF	Tue, Jan 19, 2021	47.61	47.61	45.80	47.05
6886	NYSE	KOF	Fri, Jan 15, 2021	47.70	47.70	46.78	46.99
6885	NYSE	KOF	Thu, Jan 14, 2021	47.06	47.97	46.20	47.46
6884	NYSE	KOF	Wed, Jan 13, 2021	47.00	47.14	46.43	46.76
6883	NYSE	KOF	Tue, Jan 12, 2021	46.42	46.85	46.20	46.78
6882	NYSE	KOF	Mon, Jan 11, 2021	46.42	46.63	45.69	46.17
6881	NYSE	KOF	Fri, Jan 8, 2021	46.61	47.27	46.23	46.91
6880	NYSE	KOF	Thu, Jan 7, 2021	47.14	47.30	46.58	46.58
6879	NYSE	KOF	Wed, Jan 6, 2021	46.63	48.08	46.54	46.85
6878	NYSE	KOF	Tue, Jan 5, 2021	45.68	46.50	45.45	46.02
6877	NYSE	KOF	Mon, Jan 4, 2021	46.68	47.05	45.53	45.67
6876	NYSE	KOF	Thu, Dec 31, 2020	46.75	46.75	45.67	46.10
6875	NYSE	KOF	Wed, Dec 30, 2020	46.47	47.04	46.06	46.69
6874	NYSE	KOF	Tue, Dec 29, 2020	45.79	46.85	45.79	46.50
6873	NYSE	KOF	Mon, Dec 28, 2020	45.52	45.92	45.15	45.79
6872	NYSE	KOF	Thu, Dec 24, 2020	45.09	45.63	45.09	45.44
6871	NYSE	KOF	Wed, Dec 23, 2020	44.41	45.22	44.41	45.00
6870	NYSE	KOF	Tue, Dec 22, 2020	45.16	45.16	44.34	44.49
6869	NYSE	KOF	Mon, Dec 21, 2020	45.68	45.68	44.68	45.24
6868	NYSE	KOF	Fri, Dec 18, 2020	46.43	46.52	45.51	46.24
6867	NYSE	KOF	Thu, Dec 17, 2020	45.99	46.70	45.77	46.40
6866	NYSE	KOF	Wed, Dec 16, 2020	45.59	45.75	45.31	45.66
6865	NYSE	KOF	Tue, Dec 15, 2020	45.71	45.96	45.47	45.56
6864	NYSE	KOF	Mon, Dec 14, 2020	45.85	45.85	45.23	45.44
6863	NYSE	KOF	Fri, Dec 11, 2020	46.10	46.15	45.45	45.60
6862	NYSE	KOF	Thu, Dec 10, 2020	45.70	46.45	45.52	46.17
6861	NYSE	KOF	Wed, Dec 9, 2020	46.19	46.45	45.38	45.72
6860	NYSE	KOF	Tue, Dec 8, 2020	46.43	46.60	45.69	46.07
6859	NYSE	KOF	Mon, Dec 7, 2020	46.80	46.91	45.91	46.25
6858	NYSE	KOF	Fri, Dec 4, 2020	46.63	47.51	46.51	46.93
6857	NYSE	KOF	Thu, Dec 3, 2020	46.86	46.99	46.18	46.32
6856	NYSE	KOF	Wed, Dec 2, 2020	45.85	46.91	45.70	46.86
6855	NYSE	KOF	Tue, Dec 1, 2020	45.12	46.17	45.12	45.68
6854	NYSE	KOF	Mon, Nov 30, 2020	44.89	45.37	44.49	45.33
6853	NYSE	KOF	Fri, Nov 27, 2020	45.80	45.80	45.02	45.07
6852	NYSE	KOF	Wed, Nov 25, 2020	45.79	46.00	45.27	45.81
6851	NYSE	KOF	Tue, Nov 24, 2020	45.33	45.85	45.25	45.80
6850	NYSE	KOF	Mon, Nov 23, 2020	45.75	46.04	45.02	45.06
6849	NYSE	KOF	Fri, Nov 20, 2020	45.73	45.99	45.38	45.75
6848	NYSE	KOF	Thu, Nov 19, 2020	45.38	45.93	45.25	45.91
6847	NYSE	KOF	Wed, Nov 18, 2020	45.37	45.64	45.30	45.33
6846	NYSE	KOF	Tue, Nov 17, 2020	45.58	45.75	45.02	45.42
6845	NYSE	KOF	Mon, Nov 16, 2020	46.03	46.10	45.50	45.89
6844	NYSE	KOF	Fri, Nov 13, 2020	44.17	45.10	43.77	45.09
6843	NYSE	KOF	Thu, Nov 12, 2020	44.48	44.54	43.57	43.71
6842	NYSE	KOF	Wed, Nov 11, 2020	43.62	44.89	43.39	44.80
6841	NYSE	KOF	Tue, Nov 10, 2020	42.77	43.89	42.41	43.45
6840	NYSE	KOF	Mon, Nov 9, 2020	42.99	44.26	42.27	42.80
6839	NYSE	KOF	Fri, Nov 6, 2020	41.72	42.11	41.06	41.75
6838	NYSE	KOF	Thu, Nov 5, 2020	40.01	41.48	40.01	41.47
6837	NYSE	KOF	Wed, Nov 4, 2020	38.85	39.84	38.50	39.43
6836	NYSE	KOF	Tue, Nov 3, 2020	38.50	39.03	38.26	38.62
6835	NYSE	KOF	Mon, Nov 2, 2020	38.19	38.58	37.58	37.96
6834	NYSE	KOF	Fri, Oct 30, 2020	36.16	37.91	36.16	37.89
6833	NYSE	KOF	Thu, Oct 29, 2020	38.24	38.24	36.20	36.20
6832	NYSE	KOF	Wed, Oct 28, 2020	40.11	40.11	38.70	37.70
6831	NYSE	KOF	Tue, Oct 27, 2020	41.39	41.55	40.66	40.66
6830	NYSE	KOF	Mon, Oct 26, 2020	41.74	42.12	41.05	41.30
6829	NYSE	KOF	Fri, Oct 23, 2020	42.08	42.26	41.61	41.75
6828	NYSE	KOF	Thu, Oct 22, 2020	41.73	42.21	41.43	41.84
6827	NYSE	KOF	Wed, Oct 21, 2020	41.63	42.28	41.35	41.73
6826	NYSE	KOF	Tue, Oct 20, 2020	40.74	41.63	40.41	41.28
6825	NYSE	KOF	Mon, Oct 19, 2020	41.27	41.27	40.07	40.52
6824	NYSE	KOF	Fri, Oct 16, 2020	40.97	41.74	40.68	41.05
6823	NYSE	KOF	Thu, Oct 15, 2020	40.72	41.73	40.69	40.88
6822	NYSE	KOF	Wed, Oct 14, 2020	41.60	42.70	41.05	41.33
6821	NYSE	KOF	Tue, Oct 13, 2020	42.59	42.75	41.54	41.69
6820	NYSE	KOF	Mon, Oct 12, 2020	42.72	43.21	42.46	42.77
6819	NYSE	KOF	Fri, Oct 9, 2020	42.89	43.56	42.55	42.72
6818	NYSE	KOF	Thu, Oct 8, 2020	42.08	42.44	41.91	42.35
6817	NYSE	KOF	Wed, Oct 7, 2020	41.74	42.09	41.74	41.98
6816	NYSE	KOF	Tue, Oct 6, 2020	41.54	42.26	41.00	41.35
6815	NYSE	KOF	Mon, Oct 5, 2020	41.67	42.07	41.53	41.96
6814	NYSE	KOF	Fri, Oct 2, 2020	40.04	41.64	40.02	41.33
6813	NYSE	KOF	Thu, Oct 1, 2020	40.83	41.32	40.23	40.57
6812	NYSE	KOF	Wed, Sep 30, 2020	40.07	40.89	39.90	40.72
6811	NYSE	KOF	Tue, Sep 29, 2020	40.38	40.60	39.37	39.67
6810	NYSE	KOF	Mon, Sep 28, 2020	41.00	41.54	40.32	40.42
6809	NYSE	KOF	Fri, Sep 25, 2020	39.99	40.77	39.83	40.73
6808	NYSE	KOF	Thu, Sep 24, 2020	40.45	40.45	39.78	40.22
6807	NYSE	KOF	Wed, Sep 23, 2020	41.16	41.49	40.43	40.70
6806	NYSE	KOF	Tue, Sep 22, 2020	41.81	42.24	41.20	41.25
6805	NYSE	KOF	Mon, Sep 21, 2020	41.19	42.00	41.05	41.73
6804	NYSE	KOF	Fri, Sep 18, 2020	41.82	41.93	41.18	41.81
6803	NYSE	KOF	Thu, Sep 17, 2020	40.88	41.46	40.44	41.42
6802	NYSE	KOF	Wed, Sep 16, 2020	40.95	41.46	40.66	41.28
6801	NYSE	KOF	Tue, Sep 15, 2020	41.36	41.40	40.80	40.96
6800	NYSE	KOF	Mon, Sep 14, 2020	40.98	41.23	40.69	41.02
6799	NYSE	KOF	Fri, Sep 11, 2020	40.33	40.79	39.85	40.55
6798	NYSE	KOF	Thu, Sep 10, 2020	40.58	40.75	39.82	40.30
6797	NYSE	KOF	Wed, Sep 9, 2020	39.80	40.89	39.80	40.48
6796	NYSE	KOF	Tue, Sep 8, 2020	41.00	41.10	39.09	39.63
6795	NYSE	KOF	Fri, Sep 4, 2020	41.39	41.64	40.42	41.33
6794	NYSE	KOF	Thu, Sep 3, 2020	41.99	42.83	40.93	41.25
6793	NYSE	KOF	Wed, Sep 2, 2020	42.73	42.73	41.31	42.15
6792	NYSE	KOF	Tue, Sep 1, 2020	41.82	42.91	41.74	42.58
6791	NYSE	KOF	Mon, Aug 31, 2020	43.67	43.67	41.69	41.79
6790	NYSE	KOF	Fri, Aug 28, 2020	43.20	43.78	42.95	43.67
6789	NYSE	KOF	Thu, Aug 27, 2020	43.02	43.62	42.57	43.01
6788	NYSE	KOF	Wed, Aug 26, 2020	43.76	43.85	42.67	43.02
6787	NYSE	KOF	Tue, Aug 25, 2020	43.52	44.09	43.52	43.87
6786	NYSE	KOF	Mon, Aug 24, 2020	43.20	43.64	43.07	43.64
6785	NYSE	KOF	Fri, Aug 21, 2020	43.41	43.41	42.87	43.12
6784	NYSE	KOF	Thu, Aug 20, 2020	43.12	43.68	41.87	43.43
6783	NYSE	KOF	Wed, Aug 19, 2020	43.96	43.96	43.00	43.41
6782	NYSE	KOF	Tue, Aug 18, 2020	44.35	44.38	43.60	43.85
6781	NYSE	KOF	Mon, Aug 17, 2020	43.73	44.47	43.20	44.13
6780	NYSE	KOF	Fri, Aug 14, 2020	43.15	43.96	42.94	43.44
6779	NYSE	KOF	Thu, Aug 13, 2020	42.89	43.79	42.50	43.00
6778	NYSE	KOF	Wed, Aug 12, 2020	43.00	43.49	42.61	42.99
6777	NYSE	KOF	Tue, Aug 11, 2020	42.41	43.00	42.41	42.61
6776	NYSE	KOF	Mon, Aug 10, 2020	41.99	42.50	41.63	42.02
6775	NYSE	KOF	Fri, Aug 7, 2020	41.65	41.99	41.42	41.90
6774	NYSE	KOF	Thu, Aug 6, 2020	41.80	42.17	41.41	41.75
6773	NYSE	KOF	Wed, Aug 5, 2020	40.78	42.56	40.68	41.99
6772	NYSE	KOF	Tue, Aug 4, 2020	40.28	41.29	40.05	40.47
6771	NYSE	KOF	Mon, Aug 3, 2020	41.13	41.35	40.32	40.37
6770	NYSE	KOF	Fri, Jul 31, 2020	41.81	41.81	40.69	41.39
6769	NYSE	KOF	Thu, Jul 30, 2020	42.09	42.09	41.34	41.87
6768	NYSE	KOF	Wed, Jul 29, 2020	42.55	42.55	41.74	42.39
6767	NYSE	KOF	Tue, Jul 28, 2020	42.11	42.56	42.11	42.46
6766	NYSE	KOF	Mon, Jul 27, 2020	41.45	42.18	41.18	42.15
6765	NYSE	KOF	Fri, Jul 24, 2020	41.26	41.71	40.78	41.57
6764	NYSE	KOF	Thu, Jul 23, 2020	42.54	42.54	40.21	41.08
6763	NYSE	KOF	Wed, Jul 22, 2020	41.35	42.29	41.35	42.20
6762	NYSE	KOF	Tue, Jul 21, 2020	41.07	41.88	40.62	41.53
6761	NYSE	KOF	Mon, Jul 20, 2020	41.28	41.38	39.86	40.60
6760	NYSE	KOF	Fri, Jul 17, 2020	41.40	41.58	40.65	41.14
6759	NYSE	KOF	Thu, Jul 16, 2020	41.60	41.60	41.03	41.33
6758	NYSE	KOF	Wed, Jul 15, 2020	42.13	42.13	41.38	41.65
6757	NYSE	KOF	Tue, Jul 14, 2020	42.15	42.29	41.32	41.57
6756	NYSE	KOF	Mon, Jul 13, 2020	42.97	43.68	42.15	42.29
6755	NYSE	KOF	Fri, Jul 10, 2020	42.73	43.50	42.36	43.46
6754	NYSE	KOF	Thu, Jul 9, 2020	43.24	43.43	42.21	42.44
6753	NYSE	KOF	Wed, Jul 8, 2020	44.25	44.46	42.61	43.12
6752	NYSE	KOF	Tue, Jul 7, 2020	44.54	44.54	43.87	44.14
6751	NYSE	KOF	Mon, Jul 6, 2020	44.72	45.34	44.29	44.91
6750	NYSE	KOF	Thu, Jul 2, 2020	44.77	45.29	43.80	44.00
6749	NYSE	KOF	Wed, Jul 1, 2020	43.93	44.50	43.26	44.09
6748	NYSE	KOF	Tue, Jun 30, 2020	43.76	43.90	43.40	43.85
6747	NYSE	KOF	Mon, Jun 29, 2020	43.26	44.17	42.63	43.79
6746	NYSE	KOF	Fri, Jun 26, 2020	44.47	44.66	43.08	43.21
6745	NYSE	KOF	Thu, Jun 25, 2020	44.50	44.84	43.92	44.77
6744	NYSE	KOF	Wed, Jun 24, 2020	46.06	46.06	44.54	44.79
6743	NYSE	KOF	Tue, Jun 23, 2020	46.78	47.49	46.49	46.50
6742	NYSE	KOF	Mon, Jun 22, 2020	46.55	46.70	46.10	46.32
6741	NYSE	KOF	Fri, Jun 19, 2020	46.45	47.22	46.16	46.77
6740	NYSE	KOF	Thu, Jun 18, 2020	44.33	45.78	44.32	45.74
6739	NYSE	KOF	Wed, Jun 17, 2020	45.25	45.27	44.61	44.79
6738	NYSE	KOF	Tue, Jun 16, 2020	44.88	45.64	43.92	44.98
6737	NYSE	KOF	Mon, Jun 15, 2020	43.25	44.36	42.82	43.81
6736	NYSE	KOF	Fri, Jun 12, 2020	43.55	44.67	43.49	44.36
6735	NYSE	KOF	Thu, Jun 11, 2020	44.11	44.76	42.12	42.30
6734	NYSE	KOF	Wed, Jun 10, 2020	46.44	46.44	44.94	45.04
6733	NYSE	KOF	Tue, Jun 9, 2020	48.81	48.81	46.06	46.35
6732	NYSE	KOF	Mon, Jun 8, 2020	46.75	48.39	46.52	48.39
6731	NYSE	KOF	Fri, Jun 5, 2020	45.39	46.67	45.39	46.36
6730	NYSE	KOF	Thu, Jun 4, 2020	45.34	45.34	43.92	44.44
6729	NYSE	KOF	Wed, Jun 3, 2020	45.14	45.65	44.86	45.29
6728	NYSE	KOF	Tue, Jun 2, 2020	43.72	45.33	43.69	44.61
6727	NYSE	KOF	Mon, Jun 1, 2020	43.54	44.02	43.01	43.30
6726	NYSE	KOF	Fri, May 29, 2020	42.00	44.10	41.19	43.78
6725	NYSE	KOF	Thu, May 28, 2020	43.14	43.19	41.61	42.20
6724	NYSE	KOF	Wed, May 27, 2020	41.90	43.24	41.31	43.14
6723	NYSE	KOF	Tue, May 26, 2020	41.09	41.89	41.00	41.78
6722	NYSE	KOF	Fri, May 22, 2020	40.22	40.71	39.85	40.28
6721	NYSE	KOF	Thu, May 21, 2020	40.17	40.31	39.72	40.22
6720	NYSE	KOF	Wed, May 20, 2020	39.74	40.19	39.38	39.96
6719	NYSE	KOF	Tue, May 19, 2020	40.65	40.65	39.10	39.20
6718	NYSE	KOF	Mon, May 18, 2020	40.13	41.30	39.83	40.48
6717	NYSE	KOF	Fri, May 15, 2020	39.01	40.06	38.63	38.93
6716	NYSE	KOF	Thu, May 14, 2020	38.13	39.06	37.75	38.62
6715	NYSE	KOF	Wed, May 13, 2020	40.21	40.49	38.50	38.79
6714	NYSE	KOF	Tue, May 12, 2020	40.24	40.88	40.24	40.40
6713	NYSE	KOF	Mon, May 11, 2020	40.25	40.92	39.78	40.23
6712	NYSE	KOF	Fri, May 8, 2020	39.03	40.53	39.03	40.32
6711	NYSE	KOF	Thu, May 7, 2020	39.43	39.49	38.41	38.59
6710	NYSE	KOF	Wed, May 6, 2020	39.75	40.50	38.80	38.96
6709	NYSE	KOF	Tue, May 5, 2020	39.60	40.15	39.60	39.71
6708	NYSE	KOF	Mon, May 4, 2020	38.76	39.53	38.76	39.27
6707	NYSE	KOF	Fri, May 1, 2020	39.71	39.83	38.90	39.26
6706	NYSE	KOF	Thu, Apr 30, 2020	42.13	42.64	40.70	40.03
6705	NYSE	KOF	Wed, Apr 29, 2020	42.20	42.28	41.25	41.77
6704	NYSE	KOF	Tue, Apr 28, 2020	40.47	41.41	40.44	40.95
6703	NYSE	KOF	Mon, Apr 27, 2020	39.33	39.72	39.11	39.65
6702	NYSE	KOF	Fri, Apr 24, 2020	40.13	40.13	38.72	38.78
6701	NYSE	KOF	Thu, Apr 23, 2020	40.78	41.09	39.40	39.70
6700	NYSE	KOF	Wed, Apr 22, 2020	40.55	40.66	39.32	40.48
6699	NYSE	KOF	Tue, Apr 21, 2020	40.26	40.74	39.62	40.12
6698	NYSE	KOF	Mon, Apr 20, 2020	41.26	41.66	40.94	41.01
6697	NYSE	KOF	Fri, Apr 17, 2020	42.85	43.08	41.50	41.75
6696	NYSE	KOF	Thu, Apr 16, 2020	42.15	42.28	40.89	41.81
6695	NYSE	KOF	Wed, Apr 15, 2020	42.52	42.91	42.03	42.46
6694	NYSE	KOF	Tue, Apr 14, 2020	43.90	43.95	42.86	43.59
6693	NYSE	KOF	Mon, Apr 13, 2020	43.13	43.19	42.01	42.78
6692	NYSE	KOF	Thu, Apr 9, 2020	42.68	43.80	42.63	43.12
6691	NYSE	KOF	Wed, Apr 8, 2020	41.45	42.22	40.87	41.99
6690	NYSE	KOF	Tue, Apr 7, 2020	41.38	42.18	40.87	41.16
6689	NYSE	KOF	Mon, Apr 6, 2020	39.50	41.36	38.91	40.22
6688	NYSE	KOF	Fri, Apr 3, 2020	39.01	39.30	37.73	38.48
6687	NYSE	KOF	Thu, Apr 2, 2020	37.95	40.23	37.87	39.35
6686	NYSE	KOF	Wed, Apr 1, 2020	39.23	39.23	37.95	38.09
6685	NYSE	KOF	Tue, Mar 31, 2020	39.66	41.74	39.42	40.23
6684	NYSE	KOF	Mon, Mar 30, 2020	39.40	39.65	38.07	39.46
6683	NYSE	KOF	Fri, Mar 27, 2020	41.00	41.20	38.62	38.82
6682	NYSE	KOF	Thu, Mar 26, 2020	41.25	42.84	40.81	42.15
6681	NYSE	KOF	Wed, Mar 25, 2020	39.45	42.32	38.72	40.90
6680	NYSE	KOF	Tue, Mar 24, 2020	39.44	40.68	38.00	39.03
6679	NYSE	KOF	Mon, Mar 23, 2020	40.68	40.68	38.06	38.44
6678	NYSE	KOF	Fri, Mar 20, 2020	43.79	44.16	40.46	41.05
6677	NYSE	KOF	Thu, Mar 19, 2020	43.03	43.97	42.10	43.63
6676	NYSE	KOF	Wed, Mar 18, 2020	44.89	45.09	42.76	43.29
6675	NYSE	KOF	Tue, Mar 17, 2020	44.06	48.12	43.19	46.79
6674	NYSE	KOF	Mon, Mar 16, 2020	44.57	44.57	42.29	43.35
6673	NYSE	KOF	Fri, Mar 13, 2020	47.23	48.00	44.15	47.55
6672	NYSE	KOF	Thu, Mar 12, 2020	46.25	46.25	43.03	45.30
6671	NYSE	KOF	Wed, Mar 11, 2020	48.12	48.86	47.32	47.55
6670	NYSE	KOF	Tue, Mar 10, 2020	49.58	50.04	48.32	49.12
6669	NYSE	KOF	Mon, Mar 9, 2020	51.98	52.50	47.49	48.58
6668	NYSE	KOF	Fri, Mar 6, 2020	53.73	54.34	53.73	53.98
6667	NYSE	KOF	Thu, Mar 5, 2020	55.43	55.72	54.68	54.99
6666	NYSE	KOF	Wed, Mar 4, 2020	56.45	56.57	55.47	56.47
6665	NYSE	KOF	Tue, Mar 3, 2020	56.27	57.73	55.24	55.68
6664	NYSE	KOF	Mon, Mar 2, 2020	55.46	57.18	55.36	56.39
6663	NYSE	KOF	Fri, Feb 28, 2020	56.52	56.71	54.68	55.53
6662	NYSE	KOF	Thu, Feb 27, 2020	60.32	60.32	57.83	57.94
6661	NYSE	KOF	Wed, Feb 26, 2020	61.05	61.37	60.33	60.52
6660	NYSE	KOF	Tue, Feb 25, 2020	62.21	62.34	61.15	61.22
6659	NYSE	KOF	Mon, Feb 24, 2020	62.30	62.33	61.32	62.02
6658	NYSE	KOF	Fri, Feb 21, 2020	62.20	64.37	61.76	64.09
6657	NYSE	KOF	Thu, Feb 20, 2020	64.23	64.23	62.27	62.46
6656	NYSE	KOF	Wed, Feb 19, 2020	64.66	64.69	64.20	64.22
6655	NYSE	KOF	Tue, Feb 18, 2020	64.46	64.83	64.25	64.47
6654	NYSE	KOF	Fri, Feb 14, 2020	64.51	64.58	63.97	64.46
6653	NYSE	KOF	Thu, Feb 13, 2020	64.20	64.52	63.56	64.13
6652	NYSE	KOF	Wed, Feb 12, 2020	65.10	65.49	64.31	64.52
6651	NYSE	KOF	Tue, Feb 11, 2020	64.24	65.18	64.16	64.95
6650	NYSE	KOF	Mon, Feb 10, 2020	64.11	64.49	64.06	64.28
6649	NYSE	KOF	Fri, Feb 7, 2020	63.83	64.32	63.12	64.08
6648	NYSE	KOF	Thu, Feb 6, 2020	63.53	64.31	63.02	63.79
6647	NYSE	KOF	Wed, Feb 5, 2020	62.97	64.08	62.97	63.52
6646	NYSE	KOF	Tue, Feb 4, 2020	62.35	63.14	62.10	62.78
6645	NYSE	KOF	Mon, Feb 3, 2020	61.39	62.13	61.17	61.61
6644	NYSE	KOF	Fri, Jan 31, 2020	61.65	61.65	60.26	60.95
6643	NYSE	KOF	Thu, Jan 30, 2020	61.72	61.72	60.84	61.56
6642	NYSE	KOF	Wed, Jan 29, 2020	61.61	62.20	60.90	61.91
6641	NYSE	KOF	Tue, Jan 28, 2020	61.02	61.75	60.96	61.59
6640	NYSE	KOF	Mon, Jan 27, 2020	61.76	61.96	60.76	60.79
6639	NYSE	KOF	Fri, Jan 24, 2020	63.10	63.26	62.72	62.72
6638	NYSE	KOF	Thu, Jan 23, 2020	63.89	63.89	62.67	62.80
6637	NYSE	KOF	Wed, Jan 22, 2020	62.61	64.09	62.61	64.00
6636	NYSE	KOF	Tue, Jan 21, 2020	61.80	62.73	61.73	61.98
6635	NYSE	KOF	Fri, Jan 17, 2020	61.50	62.18	61.06	61.95
6634	NYSE	KOF	Thu, Jan 16, 2020	60.39	61.25	60.39	61.04
6633	NYSE	KOF	Wed, Jan 15, 2020	60.88	61.11	60.36	60.42
6632	NYSE	KOF	Tue, Jan 14, 2020	60.91	60.91	60.32	60.70
6631	NYSE	KOF	Mon, Jan 13, 2020	60.61	60.88	60.29	60.78
6630	NYSE	KOF	Fri, Jan 10, 2020	60.78	61.10	60.44	60.56
6629	NYSE	KOF	Thu, Jan 9, 2020	61.70	61.70	60.50	60.60
6628	NYSE	KOF	Wed, Jan 8, 2020	61.53	61.59	60.94	61.12
6627	NYSE	KOF	Tue, Jan 7, 2020	61.75	61.84	60.95	61.13
6626	NYSE	KOF	Mon, Jan 6, 2020	61.50	61.58	60.98	61.29
6625	NYSE	KOF	Fri, Jan 3, 2020	61.10	61.55	60.91	61.37
6624	NYSE	KOF	Thu, Jan 2, 2020	60.71	61.39	60.71	61.35
6623	NYSE	KOF	Tue, Dec 31, 2019	60.43	60.93	60.43	60.62
6622	NYSE	KOF	Mon, Dec 30, 2019	60.83	60.89	60.42	60.47
6621	NYSE	KOF	Fri, Dec 27, 2019	61.01	61.65	60.73	60.95
6620	NYSE	KOF	Thu, Dec 26, 2019	60.64	61.01	60.41	60.77
6619	NYSE	KOF	Tue, Dec 24, 2019	60.74	60.85	60.42	60.58
6618	NYSE	KOF	Mon, Dec 23, 2019	62.32	62.32	60.28	60.74
6617	NYSE	KOF	Fri, Dec 20, 2019	61.59	62.04	60.63	61.75
6616	NYSE	KOF	Thu, Dec 19, 2019	61.94	61.94	61.30	61.56
6615	NYSE	KOF	Wed, Dec 18, 2019	60.42	62.09	60.39	61.94
6614	NYSE	KOF	Tue, Dec 17, 2019	60.28	60.89	60.17	60.59
6613	NYSE	KOF	Mon, Dec 16, 2019	60.74	60.74	59.99	60.35
6612	NYSE	KOF	Fri, Dec 13, 2019	59.23	60.90	59.23	60.57
6611	NYSE	KOF	Thu, Dec 12, 2019	58.72	59.59	58.72	59.19
6610	NYSE	KOF	Wed, Dec 11, 2019	57.97	59.38	57.84	58.91
6609	NYSE	KOF	Tue, Dec 10, 2019	57.85	58.42	57.66	57.76
6608	NYSE	KOF	Mon, Dec 9, 2019	57.44	58.34	57.44	58.18
6607	NYSE	KOF	Fri, Dec 6, 2019	57.62	57.66	56.98	57.49
6606	NYSE	KOF	Thu, Dec 5, 2019	57.53	57.86	56.98	57.30
6605	NYSE	KOF	Wed, Dec 4, 2019	57.13	57.55	57.02	57.28
6604	NYSE	KOF	Tue, Dec 3, 2019	57.18	57.58	56.92	56.96
6603	NYSE	KOF	Mon, Dec 2, 2019	58.07	58.13	57.06	57.40
6602	NYSE	KOF	Fri, Nov 29, 2019	57.78	58.06	57.51	57.81
6601	NYSE	KOF	Wed, Nov 27, 2019	57.88	58.05	57.35	57.74
6600	NYSE	KOF	Tue, Nov 26, 2019	57.93	58.26	57.50	57.80
6599	NYSE	KOF	Mon, Nov 25, 2019	57.63	58.49	57.63	58.07
6598	NYSE	KOF	Fri, Nov 22, 2019	57.93	58.30	57.55	57.71
6597	NYSE	KOF	Thu, Nov 21, 2019	57.92	58.40	57.53	58.22
6596	NYSE	KOF	Wed, Nov 20, 2019	57.51	58.40	57.27	57.68
6595	NYSE	KOF	Tue, Nov 19, 2019	57.89	58.33	57.73	57.78
6594	NYSE	KOF	Mon, Nov 18, 2019	59.00	59.15	57.90	58.06
6593	NYSE	KOF	Fri, Nov 15, 2019	58.69	59.35	58.69	58.89
6592	NYSE	KOF	Thu, Nov 14, 2019	57.60	58.46	57.60	58.30
6591	NYSE	KOF	Wed, Nov 13, 2019	57.39	57.80	57.30	57.72
6590	NYSE	KOF	Tue, Nov 12, 2019	58.04	58.04	57.65	57.66
6589	NYSE	KOF	Mon, Nov 11, 2019	57.80	57.95	57.54	57.91
6588	NYSE	KOF	Fri, Nov 8, 2019	57.60	58.07	57.50	57.88
6587	NYSE	KOF	Thu, Nov 7, 2019	57.14	57.81	57.13	57.65
6586	NYSE	KOF	Wed, Nov 6, 2019	56.86	57.37	56.60	57.06
6585	NYSE	KOF	Tue, Nov 5, 2019	56.64	57.35	56.53	56.96
6584	NYSE	KOF	Mon, Nov 4, 2019	57.48	57.97	56.98	56.99
6583	NYSE	KOF	Fri, Nov 1, 2019	55.57	57.49	55.37	57.14
6582	NYSE	KOF	Thu, Oct 31, 2019	55.13	55.44	54.14	54.98
6581	NYSE	KOF	Wed, Oct 30, 2019	55.67	55.80	54.79	55.24
6580	NYSE	KOF	Tue, Oct 29, 2019	56.14	56.70	55.66	55.50
6579	NYSE	KOF	Mon, Oct 28, 2019	56.20	56.52	55.31	55.98
6578	NYSE	KOF	Fri, Oct 25, 2019	56.55	57.25	55.92	55.95
6577	NYSE	KOF	Thu, Oct 24, 2019	57.57	57.86	56.03	56.76
6576	NYSE	KOF	Wed, Oct 23, 2019	57.49	57.94	57.20	57.47
6575	NYSE	KOF	Tue, Oct 22, 2019	58.39	58.39	56.87	57.33
6574	NYSE	KOF	Mon, Oct 21, 2019	57.42	58.13	56.65	57.77
6573	NYSE	KOF	Fri, Oct 18, 2019	57.00	58.52	56.96	57.66
6572	NYSE	KOF	Thu, Oct 17, 2019	62.40	62.40	61.03	61.20
6571	NYSE	KOF	Wed, Oct 16, 2019	61.77	62.22	61.53	61.98
6570	NYSE	KOF	Tue, Oct 15, 2019	61.78	62.23	61.50	61.60
6569	NYSE	KOF	Mon, Oct 14, 2019	62.23	62.63	61.40	61.56
6568	NYSE	KOF	Fri, Oct 11, 2019	62.47	62.93	61.52	61.96
6567	NYSE	KOF	Thu, Oct 10, 2019	61.16	62.35	61.02	61.64
6566	NYSE	KOF	Wed, Oct 9, 2019	60.83	61.74	60.83	61.31
6565	NYSE	KOF	Tue, Oct 8, 2019	60.51	61.77	60.22	60.51
6564	NYSE	KOF	Mon, Oct 7, 2019	61.92	62.01	60.32	60.35
6563	NYSE	KOF	Fri, Oct 4, 2019	60.10	61.89	60.10	61.85
6562	NYSE	KOF	Thu, Oct 3, 2019	59.88	60.34	59.26	59.81
6561	NYSE	KOF	Wed, Oct 2, 2019	59.39	60.27	59.06	59.65
6560	NYSE	KOF	Tue, Oct 1, 2019	60.88	60.91	59.27	59.62
6559	NYSE	KOF	Mon, Sep 30, 2019	60.44	61.32	60.10	60.62
6558	NYSE	KOF	Fri, Sep 27, 2019	60.73	61.23	60.51	60.55
6557	NYSE	KOF	Thu, Sep 26, 2019	61.95	62.53	60.81	60.90
6556	NYSE	KOF	Wed, Sep 25, 2019	61.88	62.27	60.76	62.06
6555	NYSE	KOF	Tue, Sep 24, 2019	62.48	62.61	61.45	62.02
6554	NYSE	KOF	Mon, Sep 23, 2019	62.89	62.96	61.53	62.08
6553	NYSE	KOF	Fri, Sep 20, 2019	62.17	63.08	61.52	62.70
6552	NYSE	KOF	Thu, Sep 19, 2019	62.01	62.01	61.09	61.63
6551	NYSE	KOF	Wed, Sep 18, 2019	60.98	61.98	60.79	61.54
6550	NYSE	KOF	Tue, Sep 17, 2019	60.12	60.95	59.90	60.65
6549	NYSE	KOF	Mon, Sep 16, 2019	61.27	61.27	60.30	60.51
6548	NYSE	KOF	Fri, Sep 13, 2019	61.50	62.60	60.49	61.00
6547	NYSE	KOF	Thu, Sep 12, 2019	62.51	62.51	61.14	61.42
6546	NYSE	KOF	Wed, Sep 11, 2019	61.70	62.48	61.70	62.01
6545	NYSE	KOF	Tue, Sep 10, 2019	61.21	62.55	61.08	62.04
6544	NYSE	KOF	Mon, Sep 9, 2019	61.18	61.70	60.49	61.15
6543	NYSE	KOF	Fri, Sep 6, 2019	60.58	61.73	60.07	61.29
6542	NYSE	KOF	Thu, Sep 5, 2019	60.48	60.54	59.71	60.22
6541	NYSE	KOF	Wed, Sep 4, 2019	58.77	59.83	58.77	59.83
6540	NYSE	KOF	Tue, Sep 3, 2019	59.04	59.05	58.25	58.87
6539	NYSE	KOF	Fri, Aug 30, 2019	58.50	59.38	58.01	59.00
6538	NYSE	KOF	Thu, Aug 29, 2019	58.18	58.75	57.71	58.19
6537	NYSE	KOF	Wed, Aug 28, 2019	58.27	58.86	58.08	58.16
6536	NYSE	KOF	Tue, Aug 27, 2019	58.38	59.08	58.38	58.60
6535	NYSE	KOF	Mon, Aug 26, 2019	57.78	58.41	57.78	58.31
6534	NYSE	KOF	Fri, Aug 23, 2019	57.86	58.66	57.29	57.33
6533	NYSE	KOF	Thu, Aug 22, 2019	59.24	59.45	58.11	58.23
6532	NYSE	KOF	Wed, Aug 21, 2019	58.19	59.41	57.47	59.15
6531	NYSE	KOF	Tue, Aug 20, 2019	58.25	59.10	57.47	57.47
6530	NYSE	KOF	Mon, Aug 19, 2019	59.42	59.42	58.07	58.23
6529	NYSE	KOF	Fri, Aug 16, 2019	57.90	59.50	57.90	59.02
6528	NYSE	KOF	Thu, Aug 15, 2019	57.70	58.17	57.04	57.82
6527	NYSE	KOF	Wed, Aug 14, 2019	58.23	58.82	57.14	57.27
6526	NYSE	KOF	Tue, Aug 13, 2019	58.27	59.23	58.27	58.67
6525	NYSE	KOF	Mon, Aug 12, 2019	59.88	59.88	58.28	58.52
6524	NYSE	KOF	Fri, Aug 9, 2019	60.49	60.64	59.65	60.38
6523	NYSE	KOF	Thu, Aug 8, 2019	60.47	60.84	59.65	60.39
6522	NYSE	KOF	Wed, Aug 7, 2019	59.72	60.28	58.60	60.03
6521	NYSE	KOF	Tue, Aug 6, 2019	59.00	60.30	58.96	60.10
6520	NYSE	KOF	Mon, Aug 5, 2019	60.29	60.29	58.20	59.02
6519	NYSE	KOF	Fri, Aug 2, 2019	60.70	61.14	59.52	60.68
6518	NYSE	KOF	Thu, Aug 1, 2019	61.32	62.18	60.72	60.99
6517	NYSE	KOF	Wed, Jul 31, 2019	61.86	62.43	61.17	61.34
6516	NYSE	KOF	Tue, Jul 30, 2019	61.50	62.09	61.03	61.57
6515	NYSE	KOF	Mon, Jul 29, 2019	60.61	61.58	60.23	61.36
6514	NYSE	KOF	Fri, Jul 26, 2019	60.94	61.04	59.36	60.30
6513	NYSE	KOF	Thu, Jul 25, 2019	60.60	61.12	59.83	60.39
6512	NYSE	KOF	Wed, Jul 24, 2019	60.29	61.15	59.78	60.72
6511	NYSE	KOF	Tue, Jul 23, 2019	61.51	61.82	59.78	60.49
6510	NYSE	KOF	Mon, Jul 22, 2019	61.44	61.77	60.91	61.29
6509	NYSE	KOF	Fri, Jul 19, 2019	61.52	61.94	61.23	61.52
6508	NYSE	KOF	Thu, Jul 18, 2019	61.87	61.88	60.66	61.71
6507	NYSE	KOF	Wed, Jul 17, 2019	62.53	62.95	61.56	61.60
6506	NYSE	KOF	Tue, Jul 16, 2019	62.99	62.99	62.07	62.63
6505	NYSE	KOF	Mon, Jul 15, 2019	62.48	62.99	61.91	62.79
6504	NYSE	KOF	Fri, Jul 12, 2019	62.92	62.92	61.62	62.07
6503	NYSE	KOF	Thu, Jul 11, 2019	62.17	62.61	61.92	62.39
6502	NYSE	KOF	Wed, Jul 10, 2019	61.53	62.57	61.53	62.39
6501	NYSE	KOF	Tue, Jul 9, 2019	63.10	63.43	61.02	61.73
6500	NYSE	KOF	Mon, Jul 8, 2019	63.10	63.20	62.67	63.12
6499	NYSE	KOF	Fri, Jul 5, 2019	62.95	63.31	62.20	62.98
6498	NYSE	KOF	Wed, Jul 3, 2019	62.87	63.30	62.87	62.95
6497	NYSE	KOF	Tue, Jul 2, 2019	62.79	63.10	62.77	63.09
6496	NYSE	KOF	Mon, Jul 1, 2019	62.29	63.10	62.10	62.55
6495	NYSE	KOF	Fri, Jun 28, 2019	62.21	63.20	61.81	62.14
6494	NYSE	KOF	Thu, Jun 27, 2019	62.92	63.27	61.74	62.13
6493	NYSE	KOF	Wed, Jun 26, 2019	62.84	63.35	61.98	62.52
6492	NYSE	KOF	Tue, Jun 25, 2019	63.30	63.31	62.54	62.75
6491	NYSE	KOF	Mon, Jun 24, 2019	62.96	63.64	62.46	62.82
6490	NYSE	KOF	Fri, Jun 21, 2019	63.80	64.37	62.41	62.62
6489	NYSE	KOF	Thu, Jun 20, 2019	64.31	64.68	63.25	63.87
6488	NYSE	KOF	Wed, Jun 19, 2019	63.84	63.84	63.26	63.48
6487	NYSE	KOF	Tue, Jun 18, 2019	63.95	64.90	63.33	63.41
6486	NYSE	KOF	Mon, Jun 17, 2019	64.15	64.41	63.11	63.15
6485	NYSE	KOF	Fri, Jun 14, 2019	64.39	64.75	64.00	64.18
6484	NYSE	KOF	Thu, Jun 13, 2019	64.90	65.32	64.38	64.65
6483	NYSE	KOF	Wed, Jun 12, 2019	64.72	65.58	64.40	64.59
6482	NYSE	KOF	Tue, Jun 11, 2019	64.58	64.93	63.69	64.84
6481	NYSE	KOF	Mon, Jun 10, 2019	63.55	64.51	63.49	63.92
6480	NYSE	KOF	Fri, Jun 7, 2019	63.75	63.80	62.97	63.07
6479	NYSE	KOF	Thu, Jun 6, 2019	63.31	63.67	62.36	63.42
6478	NYSE	KOF	Wed, Jun 5, 2019	63.34	65.37	63.34	63.65
6477	NYSE	KOF	Tue, Jun 4, 2019	62.99	63.93	62.82	63.27
6476	NYSE	KOF	Mon, Jun 3, 2019	62.55	62.79	62.03	62.68
6475	NYSE	KOF	Fri, May 31, 2019	62.50	62.99	61.09	62.30
6474	NYSE	KOF	Thu, May 30, 2019	63.44	64.29	62.99	63.45
6473	NYSE	KOF	Wed, May 29, 2019	62.67	63.20	61.94	62.91
6472	NYSE	KOF	Tue, May 28, 2019	64.05	64.05	62.33	62.35
6471	NYSE	KOF	Fri, May 24, 2019	64.92	64.92	63.28	63.30
6470	NYSE	KOF	Thu, May 23, 2019	63.41	64.84	63.41	64.39
6469	NYSE	KOF	Wed, May 22, 2019	64.30	64.42	63.47	64.13
6468	NYSE	KOF	Tue, May 21, 2019	63.61	64.11	62.63	64.11
6467	NYSE	KOF	Mon, May 20, 2019	62.32	63.42	62.11	63.24
6466	NYSE	KOF	Fri, May 17, 2019	62.36	63.62	62.36	62.73
6465	NYSE	KOF	Thu, May 16, 2019	63.22	64.34	63.01	63.14
6464	NYSE	KOF	Wed, May 15, 2019	62.67	63.70	62.02	63.43
6463	NYSE	KOF	Tue, May 14, 2019	62.56	63.34	62.26	62.69
6462	NYSE	KOF	Mon, May 13, 2019	61.53	62.35	61.02	62.03
6461	NYSE	KOF	Fri, May 10, 2019	62.21	63.03	61.33	62.62
6460	NYSE	KOF	Thu, May 9, 2019	62.35	62.69	61.70	62.18
6459	NYSE	KOF	Wed, May 8, 2019	64.28	64.28	62.95	63.06
6458	NYSE	KOF	Tue, May 7, 2019	64.27	64.57	63.65	63.85
6457	NYSE	KOF	Mon, May 6, 2019	64.10	65.03	63.24	64.85
6456	NYSE	KOF	Fri, May 3, 2019	64.33	65.04	64.33	64.91
6455	NYSE	KOF	Thu, May 2, 2019	64.11	65.06	64.11	63.87
6454	NYSE	KOF	Wed, May 1, 2019	64.06	64.72	64.06	64.21
6453	NYSE	KOF	Tue, Apr 30, 2019	64.20	65.01	63.89	64.12
6452	NYSE	KOF	Mon, Apr 29, 2019	63.65	64.94	63.65	64.08
6451	NYSE	KOF	Fri, Apr 26, 2019	62.87	63.58	62.63	63.30
6450	NYSE	KOF	Thu, Apr 25, 2019	63.31	63.34	62.50	62.83
6449	NYSE	KOF	Wed, Apr 24, 2019	63.85	64.00	62.65	63.69
6448	NYSE	KOF	Tue, Apr 23, 2019	64.63	64.63	63.57	63.77
6447	NYSE	KOF	Mon, Apr 22, 2019	64.30	64.88	63.61	64.01
6446	NYSE	KOF	Thu, Apr 18, 2019	65.03	65.31	64.50	64.64
6445	NYSE	KOF	Wed, Apr 17, 2019	65.75	65.75	64.72	65.20
6444	NYSE	KOF	Tue, Apr 16, 2019	65.59	65.77	64.85	65.15
6443	NYSE	KOF	Mon, Apr 15, 2019	65.70	66.17	65.25	65.60
6442	NYSE	KOF	Fri, Apr 12, 2019	66.09	66.74	65.62	65.85
6441	NYSE	KOF	Thu, Apr 11, 2019	66.89	67.27	66.02	66.14
6440	NYSE	KOF	Wed, Apr 10, 2019	68.32	68.32	66.90	67.20
6439	NYSE	KOF	Tue, Apr 9, 2019	69.00	69.00	67.34	67.70
6438	NYSE	KOF	Mon, Apr 8, 2019	67.86	68.69	67.83	68.51
6437	NYSE	KOF	Fri, Apr 5, 2019	67.00	68.26	66.95	68.02
6436	NYSE	KOF	Thu, Apr 4, 2019	65.94	66.93	65.49	66.75
6435	NYSE	KOF	Wed, Apr 3, 2019	66.20	66.82	66.02	66.10
6434	NYSE	KOF	Tue, Apr 2, 2019	66.94	66.94	65.84	66.32
6433	NYSE	KOF	Mon, Apr 1, 2019	66.74	66.82	66.02	66.57
6432	NYSE	KOF	Fri, Mar 29, 2019	65.56	66.19	65.39	66.00
6431	NYSE	KOF	Thu, Mar 28, 2019	64.75	65.76	63.57	65.28
6430	NYSE	KOF	Wed, Mar 27, 2019	64.38	65.03	63.96	64.14
6429	NYSE	KOF	Tue, Mar 26, 2019	64.89	65.33	64.66	65.17
6428	NYSE	KOF	Mon, Mar 25, 2019	63.19	64.67	62.95	64.40
6427	NYSE	KOF	Fri, Mar 22, 2019	64.13	64.49	62.67	63.00
6426	NYSE	KOF	Thu, Mar 21, 2019	64.79	66.24	64.79	64.99
6425	NYSE	KOF	Wed, Mar 20, 2019	62.26	66.00	62.26	65.17
6424	NYSE	KOF	Tue, Mar 19, 2019	63.03	64.19	63.03	63.26
6423	NYSE	KOF	Mon, Mar 18, 2019	62.35	63.16	62.35	63.09
6422	NYSE	KOF	Fri, Mar 15, 2019	61.32	62.50	60.75	62.10
6421	NYSE	KOF	Thu, Mar 14, 2019	60.86	61.22	60.21	60.38
6420	NYSE	KOF	Wed, Mar 13, 2019	60.68	61.07	60.66	60.99
6419	NYSE	KOF	Tue, Mar 12, 2019	60.87	62.08	60.42	60.61
6418	NYSE	KOF	Mon, Mar 11, 2019	59.88	60.50	59.39	60.42
6417	NYSE	KOF	Fri, Mar 8, 2019	58.29	60.02	57.89	59.54
6416	NYSE	KOF	Thu, Mar 7, 2019	59.82	59.90	58.19	58.29
6415	NYSE	KOF	Wed, Mar 6, 2019	59.88	60.24	59.50	59.94
6414	NYSE	KOF	Tue, Mar 5, 2019	60.38	60.60	59.72	60.04
6413	NYSE	KOF	Mon, Mar 4, 2019	60.40	60.44	59.78	60.26
6412	NYSE	KOF	Fri, Mar 1, 2019	60.38	60.65	59.72	60.28
6411	NYSE	KOF	Thu, Feb 28, 2019	61.55	61.55	60.26	60.38
6410	NYSE	KOF	Wed, Feb 27, 2019	61.22	62.07	60.35	61.47
6409	NYSE	KOF	Tue, Feb 26, 2019	61.21	62.42	61.01	61.72
6408	NYSE	KOF	Mon, Feb 25, 2019	61.63	62.56	60.81	61.04
6407	NYSE	KOF	Fri, Feb 22, 2019	61.27	62.36	60.79	61.20
6406	NYSE	KOF	Thu, Feb 21, 2019	60.25	61.20	60.21	61.15
6405	NYSE	KOF	Wed, Feb 20, 2019	60.63	60.91	60.33	60.55
6404	NYSE	KOF	Tue, Feb 19, 2019	60.87	61.73	60.30	60.52
6403	NYSE	KOF	Fri, Feb 15, 2019	60.83	61.46	60.40	61.29
6402	NYSE	KOF	Thu, Feb 14, 2019	60.37	61.32	59.80	60.81
6401	NYSE	KOF	Wed, Feb 13, 2019	62.24	62.24	60.22	60.56
6400	NYSE	KOF	Tue, Feb 12, 2019	61.95	62.21	61.13	61.91
6399	NYSE	KOF	Mon, Feb 11, 2019	62.31	62.82	61.24	61.47
6398	NYSE	KOF	Fri, Feb 8, 2019	63.50	63.68	62.37	62.72
6397	NYSE	KOF	Thu, Feb 7, 2019	63.52	64.07	63.15	63.66
6396	NYSE	KOF	Wed, Feb 6, 2019	62.49	64.04	62.49	63.63
6395	NYSE	KOF	Tue, Feb 5, 2019	62.63	63.42	62.52	63.20
6394	NYSE	KOF	Mon, Feb 4, 2019	62.16	62.74	62.16	62.46
6393	NYSE	KOF	Fri, Feb 1, 2019	62.47	63.07	62.17	62.45
6392	NYSE	KOF	Thu, Jan 31, 2019	61.38	62.83	61.16	62.19
6391	NYSE	KOF	Wed, Jan 30, 2019	62.46	62.46	60.86	61.20
6390	NYSE	KOF	Tue, Jan 29, 2019	62.98	63.02	61.72	62.04
6389	NYSE	KOF	Mon, Jan 28, 2019	63.07	63.66	62.16	62.41
6388	NYSE	KOF	Fri, Jan 25, 2019	64.09	64.76	63.63	63.86
6387	NYSE	KOF	Thu, Jan 24, 2019	64.01	64.66	63.35	63.89
6386	NYSE	KOF	Wed, Jan 23, 2019	64.17	64.91	63.35	63.94
6385	NYSE	KOF	Tue, Jan 22, 2019	64.00	64.49	63.29	63.94
6384	NYSE	KOF	Fri, Jan 18, 2019	66.08	66.08	64.41	64.79
6383	NYSE	KOF	Thu, Jan 17, 2019	66.39	66.63	65.09	65.22
6382	NYSE	KOF	Wed, Jan 16, 2019	65.72	66.89	64.93	66.75
6381	NYSE	KOF	Tue, Jan 15, 2019	64.50	65.53	64.19	65.51
6380	NYSE	KOF	Mon, Jan 14, 2019	66.57	66.57	64.43	64.84
6379	NYSE	KOF	Fri, Jan 11, 2019	65.52	66.09	65.43	65.86
6378	NYSE	KOF	Thu, Jan 10, 2019	65.49	66.45	65.40	65.95
6377	NYSE	KOF	Wed, Jan 9, 2019	64.83	66.05	64.72	65.56
6376	NYSE	KOF	Tue, Jan 8, 2019	64.02	64.59	63.48	64.58
6375	NYSE	KOF	Mon, Jan 7, 2019	63.54	64.23	63.05	64.20
6374	NYSE	KOF	Fri, Jan 4, 2019	62.20	63.75	62.20	63.49
6373	NYSE	KOF	Thu, Jan 3, 2019	61.53	62.63	61.53	62.27
6372	NYSE	KOF	Wed, Jan 2, 2019	60.62	62.08	60.25	61.88
6371	NYSE	KOF	Mon, Dec 31, 2018	60.90	61.05	60.19	60.84
6370	NYSE	KOF	Fri, Dec 28, 2018	61.24	61.24	60.19	60.73
6369	NYSE	KOF	Thu, Dec 27, 2018	60.10	60.81	59.61	60.39
6368	NYSE	KOF	Wed, Dec 26, 2018	59.40	60.68	59.30	60.51
6367	NYSE	KOF	Mon, Dec 24, 2018	58.38	60.42	58.38	59.58
6366	NYSE	KOF	Fri, Dec 21, 2018	60.65	61.35	58.96	59.04
6365	NYSE	KOF	Thu, Dec 20, 2018	59.48	60.76	59.10	60.68
6364	NYSE	KOF	Wed, Dec 19, 2018	58.86	60.53	58.43	59.05
6363	NYSE	KOF	Tue, Dec 18, 2018	59.06	59.76	58.30	58.62
6362	NYSE	KOF	Mon, Dec 17, 2018	60.25	60.95	58.73	59.07
6361	NYSE	KOF	Fri, Dec 14, 2018	59.79	61.02	59.79	60.25
6360	NYSE	KOF	Thu, Dec 13, 2018	59.45	61.15	59.36	60.63
6359	NYSE	KOF	Wed, Dec 12, 2018	58.82	60.07	58.80	59.74
6358	NYSE	KOF	Tue, Dec 11, 2018	59.16	59.16	57.74	57.91
6357	NYSE	KOF	Mon, Dec 10, 2018	60.00	60.00	58.05	58.48
6356	NYSE	KOF	Fri, Dec 7, 2018	59.90	60.31	59.55	59.94
6355	NYSE	KOF	Thu, Dec 6, 2018	59.44	60.16	58.16	60.06
6354	NYSE	KOF	Tue, Dec 4, 2018	61.02	61.25	60.35	60.46
6353	NYSE	KOF	Mon, Dec 3, 2018	61.40	62.10	60.66	61.16
6352	NYSE	KOF	Fri, Nov 30, 2018	62.28	62.64	59.89	60.49
6351	NYSE	KOF	Thu, Nov 29, 2018	61.89	63.35	61.82	62.42
6350	NYSE	KOF	Wed, Nov 28, 2018	60.82	62.91	59.96	62.15
6349	NYSE	KOF	Tue, Nov 27, 2018	59.40	60.59	59.29	59.98
6348	NYSE	KOF	Mon, Nov 26, 2018	60.32	61.78	59.26	59.40
6347	NYSE	KOF	Fri, Nov 23, 2018	60.26	61.76	60.25	61.36
6346	NYSE	KOF	Wed, Nov 21, 2018	60.76	62.49	60.22	60.58
6345	NYSE	KOF	Tue, Nov 20, 2018	61.04	61.55	59.22	60.00
6344	NYSE	KOF	Mon, Nov 19, 2018	60.99	61.70	60.74	61.28
6343	NYSE	KOF	Fri, Nov 16, 2018	59.47	61.55	58.90	61.15
6342	NYSE	KOF	Thu, Nov 15, 2018	59.09	60.38	58.79	59.20
6341	NYSE	KOF	Wed, Nov 14, 2018	60.22	60.27	58.51	58.98
6340	NYSE	KOF	Tue, Nov 13, 2018	60.25	60.53	59.02	59.66
6339	NYSE	KOF	Mon, Nov 12, 2018	60.66	62.14	60.20	60.47
6338	NYSE	KOF	Fri, Nov 9, 2018	61.35	61.53	57.83	61.45
6337	NYSE	KOF	Thu, Nov 8, 2018	63.90	64.95	61.09	61.62
6336	NYSE	KOF	Wed, Nov 7, 2018	63.86	65.17	63.86	64.59
6335	NYSE	KOF	Tue, Nov 6, 2018	62.62	64.57	62.62	63.76
6334	NYSE	KOF	Mon, Nov 5, 2018	60.00	63.47	59.49	62.93
6333	NYSE	KOF	Fri, Nov 2, 2018	58.96	60.02	58.82	59.84
6332	NYSE	KOF	Thu, Nov 1, 2018	57.29	59.23	57.29	58.95
6331	NYSE	KOF	Wed, Oct 31, 2018	57.64	58.04	56.74	56.99
6330	NYSE	KOF	Tue, Oct 30, 2018	56.34	57.45	56.19	57.26
6329	NYSE	KOF	Mon, Oct 29, 2018	60.30	60.30	56.64	56.17
6328	NYSE	KOF	Fri, Oct 26, 2018	59.26	59.99	58.96	59.73
6327	NYSE	KOF	Thu, Oct 25, 2018	59.16	60.22	58.49	59.57
6326	NYSE	KOF	Wed, Oct 24, 2018	61.04	61.25	59.14	59.18
6325	NYSE	KOF	Tue, Oct 23, 2018	59.41	61.52	59.00	61.16
6324	NYSE	KOF	Mon, Oct 22, 2018	61.12	61.53	59.26	59.45
6323	NYSE	KOF	Fri, Oct 19, 2018	61.24	62.58	60.43	61.14
6322	NYSE	KOF	Thu, Oct 18, 2018	62.06	62.21	60.96	61.00
6321	NYSE	KOF	Wed, Oct 17, 2018	62.38	62.94	62.07	62.39
6320	NYSE	KOF	Tue, Oct 16, 2018	61.98	64.07	61.98	62.59
6319	NYSE	KOF	Mon, Oct 15, 2018	61.19	62.33	60.49	61.33
6318	NYSE	KOF	Fri, Oct 12, 2018	61.66	61.94	60.44	60.88
6317	NYSE	KOF	Thu, Oct 11, 2018	60.83	61.04	60.28	60.80
6316	NYSE	KOF	Wed, Oct 10, 2018	61.75	62.60	60.69	60.81
6315	NYSE	KOF	Tue, Oct 9, 2018	62.01	62.51	61.69	62.07
6314	NYSE	KOF	Mon, Oct 8, 2018	62.99	63.37	61.89	62.42
6313	NYSE	KOF	Fri, Oct 5, 2018	62.35	62.84	61.70	62.75
6312	NYSE	KOF	Thu, Oct 4, 2018	62.37	62.44	60.94	61.27
6311	NYSE	KOF	Wed, Oct 3, 2018	63.57	63.95	62.14	62.26
6310	NYSE	KOF	Tue, Oct 2, 2018	62.10	63.09	61.76	63.04
6309	NYSE	KOF	Mon, Oct 1, 2018	61.58	62.74	60.94	61.60
6308	NYSE	KOF	Fri, Sep 28, 2018	60.92	61.45	60.56	61.24
6307	NYSE	KOF	Thu, Sep 27, 2018	61.01	61.52	60.51	60.87
6306	NYSE	KOF	Wed, Sep 26, 2018	60.23	61.25	60.23	60.87
6305	NYSE	KOF	Tue, Sep 25, 2018	60.13	60.29	59.50	60.14
6304	NYSE	KOF	Mon, Sep 24, 2018	60.38	60.66	60.05	60.14
6303	NYSE	KOF	Fri, Sep 21, 2018	61.01	61.22	60.30	60.77
6302	NYSE	KOF	Thu, Sep 20, 2018	61.00	61.40	60.46	60.81
6301	NYSE	KOF	Wed, Sep 19, 2018	60.32	60.94	59.73	60.70
6300	NYSE	KOF	Tue, Sep 18, 2018	59.87	60.71	59.50	59.95
6299	NYSE	KOF	Mon, Sep 17, 2018	60.01	60.31	59.47	59.65
6298	NYSE	KOF	Fri, Sep 14, 2018	60.75	60.80	59.46	59.83
6297	NYSE	KOF	Thu, Sep 13, 2018	60.47	60.85	60.27	60.45
6296	NYSE	KOF	Wed, Sep 12, 2018	59.50	60.30	59.15	60.14
6295	NYSE	KOF	Tue, Sep 11, 2018	59.16	59.30	58.13	59.21
6294	NYSE	KOF	Mon, Sep 10, 2018	59.88	59.88	58.79	59.26
6293	NYSE	KOF	Fri, Sep 7, 2018	58.76	59.31	58.33	59.04
6292	NYSE	KOF	Thu, Sep 6, 2018	58.51	58.96	58.11	58.96
6291	NYSE	KOF	Wed, Sep 5, 2018	58.25	58.80	57.83	58.24
6290	NYSE	KOF	Tue, Sep 4, 2018	60.06	60.06	58.28	58.53
6289	NYSE	KOF	Fri, Aug 31, 2018	59.55	61.70	59.55	60.42
6288	NYSE	KOF	Thu, Aug 30, 2018	60.36	60.50	58.44	59.68
6287	NYSE	KOF	Wed, Aug 29, 2018	61.24	61.24	60.40	61.01
6286	NYSE	KOF	Tue, Aug 28, 2018	63.01	63.01	60.52	60.74
6285	NYSE	KOF	Mon, Aug 27, 2018	61.24	63.17	61.24	62.75
6284	NYSE	KOF	Fri, Aug 24, 2018	62.90	62.90	60.73	61.26
6283	NYSE	KOF	Thu, Aug 23, 2018	63.04	63.29	61.83	61.89
6282	NYSE	KOF	Wed, Aug 22, 2018	61.50	63.11	61.50	63.07
6281	NYSE	KOF	Tue, Aug 21, 2018	62.50	62.62	62.02	62.31
6280	NYSE	KOF	Mon, Aug 20, 2018	62.32	62.32	61.70	62.04
6279	NYSE	KOF	Fri, Aug 17, 2018	59.23	63.02	59.23	62.53
6278	NYSE	KOF	Thu, Aug 16, 2018	59.77	59.77	58.79	59.19
6277	NYSE	KOF	Wed, Aug 15, 2018	60.54	60.54	59.17	59.49
6276	NYSE	KOF	Tue, Aug 14, 2018	59.75	60.63	59.27	60.62
6275	NYSE	KOF	Mon, Aug 13, 2018	60.04	60.98	58.83	59.33
6274	NYSE	KOF	Fri, Aug 10, 2018	61.36	61.36	59.00	59.98
6273	NYSE	KOF	Thu, Aug 9, 2018	62.68	62.68	61.19	61.96
6272	NYSE	KOF	Wed, Aug 8, 2018	62.67	62.88	62.23	62.55
6271	NYSE	KOF	Tue, Aug 7, 2018	61.91	63.31	61.65	62.87
6270	NYSE	KOF	Mon, Aug 6, 2018	62.18	62.37	61.55	61.95
6269	NYSE	KOF	Fri, Aug 3, 2018	61.57	62.88	61.57	62.47
6268	NYSE	KOF	Thu, Aug 2, 2018	61.39	62.12	61.39	61.60
6267	NYSE	KOF	Wed, Aug 1, 2018	62.27	62.49	61.98	62.22
6266	NYSE	KOF	Tue, Jul 31, 2018	62.48	63.08	62.26	62.49
6265	NYSE	KOF	Mon, Jul 30, 2018	62.26	63.10	62.18	62.88
6264	NYSE	KOF	Fri, Jul 27, 2018	62.64	63.06	61.84	62.20
6263	NYSE	KOF	Thu, Jul 26, 2018	63.07	65.00	62.34	62.35
6262	NYSE	KOF	Wed, Jul 25, 2018	62.18	63.83	62.18	63.54
6261	NYSE	KOF	Tue, Jul 24, 2018	61.73	62.90	61.73	62.25
6260	NYSE	KOF	Mon, Jul 23, 2018	60.55	61.84	59.94	61.63
6259	NYSE	KOF	Fri, Jul 20, 2018	61.31	61.57	60.88	61.13
6258	NYSE	KOF	Thu, Jul 19, 2018	61.45	61.84	60.98	61.17
6257	NYSE	KOF	Wed, Jul 18, 2018	61.85	62.12	60.94	61.81
6256	NYSE	KOF	Tue, Jul 17, 2018	61.58	62.39	61.50	62.14
6255	NYSE	KOF	Mon, Jul 16, 2018	60.92	62.15	60.59	61.73
6254	NYSE	KOF	Fri, Jul 13, 2018	61.50	61.80	61.03	61.10
6253	NYSE	KOF	Thu, Jul 12, 2018	61.31	62.18	61.30	61.67
6252	NYSE	KOF	Wed, Jul 11, 2018	61.47	61.96	61.12	61.40
6251	NYSE	KOF	Tue, Jul 10, 2018	61.44	62.25	61.06	62.12
6250	NYSE	KOF	Mon, Jul 9, 2018	60.94	61.67	58.78	61.16
6249	NYSE	KOF	Fri, Jul 6, 2018	59.15	61.44	59.15	61.09
6248	NYSE	KOF	Thu, Jul 5, 2018	57.05	59.90	57.05	59.67
6247	NYSE	KOF	Tue, Jul 3, 2018	55.09	57.29	55.09	57.00
6246	NYSE	KOF	Mon, Jul 2, 2018	56.24	57.51	54.91	54.98
6245	NYSE	KOF	Fri, Jun 29, 2018	57.01	57.89	56.25	56.43
6244	NYSE	KOF	Thu, Jun 28, 2018	55.45	56.70	55.45	56.62
6243	NYSE	KOF	Wed, Jun 27, 2018	57.47	57.47	55.49	55.54
6242	NYSE	KOF	Tue, Jun 26, 2018	57.17	58.51	56.90	57.10
6241	NYSE	KOF	Mon, Jun 25, 2018	57.63	58.32	57.20	57.26
6240	NYSE	KOF	Fri, Jun 22, 2018	55.80	57.98	55.80	57.74
6239	NYSE	KOF	Thu, Jun 21, 2018	55.99	56.15	55.01	55.69
6238	NYSE	KOF	Wed, Jun 20, 2018	54.90	55.21	54.53	54.87
6237	NYSE	KOF	Tue, Jun 19, 2018	54.83	55.63	54.56	54.72
6236	NYSE	KOF	Mon, Jun 18, 2018	56.27	56.73	54.70	55.36
6235	NYSE	KOF	Fri, Jun 15, 2018	57.98	58.25	56.50	57.62
6234	NYSE	KOF	Thu, Jun 14, 2018	58.82	59.27	57.97	58.05
6233	NYSE	KOF	Wed, Jun 13, 2018	59.02	59.54	58.09	58.30
6232	NYSE	KOF	Tue, Jun 12, 2018	58.23	59.02	58.10	58.61
6231	NYSE	KOF	Mon, Jun 11, 2018	59.01	59.66	58.10	58.24
6230	NYSE	KOF	Fri, Jun 8, 2018	58.49	59.25	58.18	58.97
6229	NYSE	KOF	Thu, Jun 7, 2018	57.74	58.59	57.41	58.35
6228	NYSE	KOF	Wed, Jun 6, 2018	57.85	58.09	57.54	57.93
6227	NYSE	KOF	Tue, Jun 5, 2018	59.04	59.04	57.54	57.54
6226	NYSE	KOF	Mon, Jun 4, 2018	59.48	60.18	59.00	59.24
6225	NYSE	KOF	Fri, Jun 1, 2018	58.45	59.40	58.45	58.80
6224	NYSE	KOF	Thu, May 31, 2018	58.14	58.65	57.21	58.46
6223	NYSE	KOF	Wed, May 30, 2018	57.71	58.66	57.59	57.98
6222	NYSE	KOF	Tue, May 29, 2018	58.00	58.43	57.01	57.50
6221	NYSE	KOF	Fri, May 25, 2018	58.37	58.86	58.21	58.46
6220	NYSE	KOF	Thu, May 24, 2018	58.37	58.96	57.80	58.12
6219	NYSE	KOF	Wed, May 23, 2018	58.81	59.43	58.33	58.76
6218	NYSE	KOF	Tue, May 22, 2018	59.61	59.93	58.73	59.13
6217	NYSE	KOF	Mon, May 21, 2018	59.35	59.59	58.12	59.28
6216	NYSE	KOF	Fri, May 18, 2018	59.55	59.68	57.74	58.47
6215	NYSE	KOF	Thu, May 17, 2018	60.21	60.41	59.27	59.69
6214	NYSE	KOF	Wed, May 16, 2018	60.35	60.49	59.41	60.17
6213	NYSE	KOF	Tue, May 15, 2018	59.99	60.02	58.65	60.02
6212	NYSE	KOF	Mon, May 14, 2018	61.51	61.94	60.18	60.19
6211	NYSE	KOF	Fri, May 11, 2018	60.93	61.32	60.25	61.11
6210	NYSE	KOF	Thu, May 10, 2018	59.67	60.86	59.59	60.71
6209	NYSE	KOF	Wed, May 9, 2018	60.39	60.39	59.02	59.34
6208	NYSE	KOF	Tue, May 8, 2018	60.45	60.54	59.82	60.16
6207	NYSE	KOF	Mon, May 7, 2018	61.43	61.43	60.02	60.53
6206	NYSE	KOF	Fri, May 4, 2018	61.48	61.80	60.94	61.53
6205	NYSE	KOF	Thu, May 3, 2018	61.81	63.03	61.15	61.72
6204	NYSE	KOF	Wed, May 2, 2018	63.59	63.72	61.97	62.17
6203	NYSE	KOF	Tue, May 1, 2018	64.32	65.20	63.03	64.14
6202	NYSE	KOF	Mon, Apr 30, 2018	65.30	65.90	64.48	64.72
6201	NYSE	KOF	Fri, Apr 27, 2018	64.60	65.40	64.37	65.29
6200	NYSE	KOF	Thu, Apr 26, 2018	64.81	65.03	63.99	64.81
6199	NYSE	KOF	Wed, Apr 25, 2018	64.40	64.72	63.60	64.22
6198	NYSE	KOF	Tue, Apr 24, 2018	65.70	66.72	64.46	64.81
6197	NYSE	KOF	Mon, Apr 23, 2018	65.44	66.79	65.13	65.56
6196	NYSE	KOF	Fri, Apr 20, 2018	67.43	67.78	65.18	65.77
6195	NYSE	KOF	Thu, Apr 19, 2018	68.52	69.48	66.97	67.14
6194	NYSE	KOF	Wed, Apr 18, 2018	69.45	69.47	67.78	68.34
6193	NYSE	KOF	Tue, Apr 17, 2018	68.15	69.40	67.46	69.25
6192	NYSE	KOF	Mon, Apr 16, 2018	68.17	68.86	67.46	67.79
6191	NYSE	KOF	Fri, Apr 13, 2018	68.07	69.12	67.59	68.18
6190	NYSE	KOF	Thu, Apr 12, 2018	67.78	69.00	67.56	67.99
6189	NYSE	KOF	Wed, Apr 11, 2018	66.86	68.51	66.85	67.56
6188	NYSE	KOF	Tue, Apr 10, 2018	66.50	68.43	65.89	67.37
6187	NYSE	KOF	Mon, Apr 9, 2018	66.26	67.65	64.81	65.72
6186	NYSE	KOF	Fri, Apr 6, 2018	66.15	66.99	65.79	66.11
6185	NYSE	KOF	Thu, Apr 5, 2018	66.63	67.11	66.02	66.50
6184	NYSE	KOF	Wed, Apr 4, 2018	64.75	66.62	64.70	66.45
6183	NYSE	KOF	Tue, Apr 3, 2018	65.13	65.77	64.28	65.51
6182	NYSE	KOF	Mon, Apr 2, 2018	66.08	66.52	64.26	64.70
6181	NYSE	KOF	Thu, Mar 29, 2018	66.08	67.72	66.08	66.43
6180	NYSE	KOF	Wed, Mar 28, 2018	64.66	66.16	64.66	65.59
6179	NYSE	KOF	Tue, Mar 27, 2018	64.75	65.01	63.90	64.79
6178	NYSE	KOF	Mon, Mar 26, 2018	66.02	66.02	63.94	64.89
6177	NYSE	KOF	Fri, Mar 23, 2018	66.94	67.12	65.38	65.51
6176	NYSE	KOF	Thu, Mar 22, 2018	66.72	68.10	66.61	66.88
6175	NYSE	KOF	Wed, Mar 21, 2018	65.08	67.27	64.45	67.16
6174	NYSE	KOF	Tue, Mar 20, 2018	66.24	66.54	64.04	64.87
6173	NYSE	KOF	Mon, Mar 19, 2018	66.52	68.00	65.54	65.90
6172	NYSE	KOF	Fri, Mar 16, 2018	67.71	68.13	66.17	66.61
6171	NYSE	KOF	Thu, Mar 15, 2018	69.24	69.42	67.12	67.45
6170	NYSE	KOF	Wed, Mar 14, 2018	68.33	70.31	68.33	69.37
6169	NYSE	KOF	Tue, Mar 13, 2018	68.78	69.41	67.61	67.86
6168	NYSE	KOF	Mon, Mar 12, 2018	68.91	69.41	68.43	68.77
6167	NYSE	KOF	Fri, Mar 9, 2018	69.18	70.43	68.85	69.15
6166	NYSE	KOF	Thu, Mar 8, 2018	68.54	68.77	67.51	68.68
6165	NYSE	KOF	Wed, Mar 7, 2018	69.54	69.54	67.92	68.11
6164	NYSE	KOF	Tue, Mar 6, 2018	68.12	70.20	68.02	69.97
6163	NYSE	KOF	Mon, Mar 5, 2018	68.53	68.75	67.46	67.90
6162	NYSE	KOF	Fri, Mar 2, 2018	67.59	68.88	66.93	68.56
6161	NYSE	KOF	Thu, Mar 1, 2018	67.47	68.24	66.78	68.02
6160	NYSE	KOF	Wed, Feb 28, 2018	68.49	68.54	67.08	67.42
6159	NYSE	KOF	Tue, Feb 27, 2018	69.28	69.48	68.20	68.20
6158	NYSE	KOF	Mon, Feb 26, 2018	69.66	70.55	69.19	69.33
6157	NYSE	KOF	Fri, Feb 23, 2018	73.84	73.84	69.94	70.02
6156	NYSE	KOF	Thu, Feb 22, 2018	73.71	74.27	72.90	73.46
6155	NYSE	KOF	Wed, Feb 21, 2018	76.24	76.24	73.42	73.71
6154	NYSE	KOF	Tue, Feb 20, 2018	72.62	73.41	72.26	73.31
6153	NYSE	KOF	Fri, Feb 16, 2018	73.03	73.69	72.97	73.06
6152	NYSE	KOF	Thu, Feb 15, 2018	72.28	73.50	71.95	72.99
6151	NYSE	KOF	Wed, Feb 14, 2018	71.86	72.45	70.88	72.00
6150	NYSE	KOF	Tue, Feb 13, 2018	72.06	72.34	71.56	72.16
6149	NYSE	KOF	Mon, Feb 12, 2018	72.81	73.39	71.82	72.36
6148	NYSE	KOF	Fri, Feb 9, 2018	72.07	72.73	70.49	72.40
6147	NYSE	KOF	Thu, Feb 8, 2018	74.40	74.59	71.67	71.67
6146	NYSE	KOF	Wed, Feb 7, 2018	75.35	75.93	74.11	74.57
6145	NYSE	KOF	Tue, Feb 6, 2018	73.11	76.23	73.11	75.94
6144	NYSE	KOF	Mon, Feb 5, 2018	76.48	78.09	74.04	74.30
6143	NYSE	KOF	Fri, Feb 2, 2018	78.12	78.45	76.58	77.09
6142	NYSE	KOF	Thu, Feb 1, 2018	75.81	79.42	75.75	78.65
6141	NYSE	KOF	Wed, Jan 31, 2018	77.04	77.52	75.55	76.20
6140	NYSE	KOF	Tue, Jan 30, 2018	76.99	77.85	76.82	77.04
6139	NYSE	KOF	Mon, Jan 29, 2018	78.93	78.93	77.52	77.68
6138	NYSE	KOF	Fri, Jan 26, 2018	77.74	79.11	77.09	78.97
6137	NYSE	KOF	Thu, Jan 25, 2018	78.88	79.41	77.66	77.96
6136	NYSE	KOF	Wed, Jan 24, 2018	76.96	78.79	76.80	78.79
6135	NYSE	KOF	Tue, Jan 23, 2018	75.74	76.97	75.15	76.56
6134	NYSE	KOF	Mon, Jan 22, 2018	75.13	76.01	74.77	75.99
6133	NYSE	KOF	Fri, Jan 19, 2018	74.80	75.29	74.67	74.99
6132	NYSE	KOF	Thu, Jan 18, 2018	74.40	74.95	74.07	74.70
6131	NYSE	KOF	Wed, Jan 17, 2018	72.73	74.34	72.36	73.75
6130	NYSE	KOF	Tue, Jan 16, 2018	71.85	73.22	71.85	72.91
6129	NYSE	KOF	Fri, Jan 12, 2018	71.05	72.12	71.00	71.66
6128	NYSE	KOF	Thu, Jan 11, 2018	70.00	70.85	69.30	70.84
6127	NYSE	KOF	Wed, Jan 10, 2018	71.08	71.08	69.56	69.70
6126	NYSE	KOF	Tue, Jan 9, 2018	71.50	71.50	70.38	70.89
6125	NYSE	KOF	Mon, Jan 8, 2018	70.96	71.78	70.81	71.55
6124	NYSE	KOF	Fri, Jan 5, 2018	70.44	71.45	69.88	70.84
6123	NYSE	KOF	Thu, Jan 4, 2018	70.19	71.75	70.03	70.22
6122	NYSE	KOF	Wed, Jan 3, 2018	71.05	71.47	70.00	70.00
6121	NYSE	KOF	Tue, Jan 2, 2018	70.13	71.39	69.85	71.21
6120	NYSE	KOF	Fri, Dec 29, 2017	68.23	69.74	68.23	69.62
6119	NYSE	KOF	Thu, Dec 28, 2017	68.17	68.62	67.68	67.86
6118	NYSE	KOF	Wed, Dec 27, 2017	68.25	68.37	67.51	68.05
6117	NYSE	KOF	Tue, Dec 26, 2017	68.14	69.59	66.58	67.96
6116	NYSE	KOF	Fri, Dec 22, 2017	69.41	69.59	67.40	67.96
6115	NYSE	KOF	Thu, Dec 21, 2017	69.24	69.58	68.93	69.14
6114	NYSE	KOF	Wed, Dec 20, 2017	69.82	70.06	68.51	69.07
6113	NYSE	KOF	Tue, Dec 19, 2017	71.17	71.84	69.62	69.72
6112	NYSE	KOF	Mon, Dec 18, 2017	69.68	71.61	69.43	70.80
6111	NYSE	KOF	Fri, Dec 15, 2017	70.53	70.53	69.11	69.28
6110	NYSE	KOF	Thu, Dec 14, 2017	71.52	72.32	70.36	70.48
6109	NYSE	KOF	Wed, Dec 13, 2017	70.36	72.76	68.98	71.52
6108	NYSE	KOF	Tue, Dec 12, 2017	68.63	69.50	67.73	68.18
6107	NYSE	KOF	Mon, Dec 11, 2017	68.19	68.97	68.05	68.74
6106	NYSE	KOF	Fri, Dec 8, 2017	67.74	68.59	67.67	68.17
6105	NYSE	KOF	Thu, Dec 7, 2017	67.70	68.69	67.38	67.85
6104	NYSE	KOF	Wed, Dec 6, 2017	69.02	69.02	67.62	68.20
6103	NYSE	KOF	Tue, Dec 5, 2017	70.14	70.14	68.78	68.87
6102	NYSE	KOF	Mon, Dec 4, 2017	68.45	70.31	68.45	69.92
6101	NYSE	KOF	Fri, Dec 1, 2017	68.16	68.74	67.68	68.37
6100	NYSE	KOF	Thu, Nov 30, 2017	68.76	69.54	67.77	68.46
6099	NYSE	KOF	Wed, Nov 29, 2017	68.68	69.42	67.99	68.85
6098	NYSE	KOF	Tue, Nov 28, 2017	69.76	69.76	68.39	68.79
6097	NYSE	KOF	Mon, Nov 27, 2017	69.50	70.11	68.93	69.37
6096	NYSE	KOF	Fri, Nov 24, 2017	69.62	69.76	69.27	69.60
6095	NYSE	KOF	Wed, Nov 22, 2017	68.64	69.64	67.92	69.23
6094	NYSE	KOF	Tue, Nov 21, 2017	67.05	69.19	66.85	68.90
6093	NYSE	KOF	Mon, Nov 20, 2017	67.12	67.32	66.85	67.09
6092	NYSE	KOF	Fri, Nov 17, 2017	67.57	68.30	65.93	67.58
6091	NYSE	KOF	Thu, Nov 16, 2017	67.61	68.26	67.58	67.97
6090	NYSE	KOF	Wed, Nov 15, 2017	67.97	68.13	67.29	67.33
6089	NYSE	KOF	Tue, Nov 14, 2017	68.67	68.98	67.85	67.86
6088	NYSE	KOF	Mon, Nov 13, 2017	68.28	68.74	67.72	68.52
6087	NYSE	KOF	Fri, Nov 10, 2017	69.09	69.09	67.82	68.73
6086	NYSE	KOF	Thu, Nov 9, 2017	67.93	69.33	67.85	68.81
6085	NYSE	KOF	Wed, Nov 8, 2017	67.24	68.03	67.24	67.91
6084	NYSE	KOF	Tue, Nov 7, 2017	68.25	68.46	67.41	67.51
6083	NYSE	KOF	Mon, Nov 6, 2017	67.52	68.55	66.95	68.21
6082	NYSE	KOF	Fri, Nov 3, 2017	66.96	67.50	65.91	67.05
6081	NYSE	KOF	Thu, Nov 2, 2017	68.02	68.02	67.06	66.60
6080	NYSE	KOF	Wed, Nov 1, 2017	68.49	68.92	67.44	67.50
6079	NYSE	KOF	Tue, Oct 31, 2017	68.86	69.02	68.01	68.44
6078	NYSE	KOF	Mon, Oct 30, 2017	69.98	70.08	68.23	68.39
6077	NYSE	KOF	Fri, Oct 27, 2017	70.50	70.97	69.61	69.88
6076	NYSE	KOF	Thu, Oct 26, 2017	69.71	71.74	69.10	70.24
6075	NYSE	KOF	Wed, Oct 25, 2017	71.00	71.64	69.16	69.24
6074	NYSE	KOF	Tue, Oct 24, 2017	70.42	70.42	69.71	69.97
6073	NYSE	KOF	Mon, Oct 23, 2017	71.27	71.58	70.27	70.42
6072	NYSE	KOF	Fri, Oct 20, 2017	70.87	72.41	70.53	71.44
6071	NYSE	KOF	Thu, Oct 19, 2017	71.01	71.72	70.52	70.92
6070	NYSE	KOF	Wed, Oct 18, 2017	71.32	71.70	70.41	70.93
6069	NYSE	KOF	Tue, Oct 17, 2017	70.92	71.42	69.98	71.19
6068	NYSE	KOF	Mon, Oct 16, 2017	72.06	72.38	70.33	70.71
6067	NYSE	KOF	Fri, Oct 13, 2017	73.27	73.38	71.98	72.17
6066	NYSE	KOF	Thu, Oct 12, 2017	73.32	73.96	72.83	73.19
6065	NYSE	KOF	Wed, Oct 11, 2017	73.06	74.04	73.00	73.41
6064	NYSE	KOF	Tue, Oct 10, 2017	73.89	73.97	72.92	73.13
6063	NYSE	KOF	Mon, Oct 9, 2017	73.93	73.94	73.01	73.51
6062	NYSE	KOF	Fri, Oct 6, 2017	75.71	76.05	73.96	73.99
6061	NYSE	KOF	Thu, Oct 5, 2017	77.49	77.49	75.25	75.48
6060	NYSE	KOF	Wed, Oct 4, 2017	78.00	78.00	77.00	77.12
6059	NYSE	KOF	Tue, Oct 3, 2017	77.38	77.73	76.80	77.46
6058	NYSE	KOF	Mon, Oct 2, 2017	77.25	77.62	76.25	77.05
6057	NYSE	KOF	Fri, Sep 29, 2017	76.29	78.03	76.29	77.13
6056	NYSE	KOF	Thu, Sep 28, 2017	75.84	76.70	75.36	76.29
6055	NYSE	KOF	Wed, Sep 27, 2017	76.62	76.62	74.64	75.85
6054	NYSE	KOF	Tue, Sep 26, 2017	77.35	77.62	76.28	76.63
6053	NYSE	KOF	Mon, Sep 25, 2017	77.77	77.77	76.02	77.17
6052	NYSE	KOF	Fri, Sep 22, 2017	77.40	78.77	77.40	77.95
6051	NYSE	KOF	Thu, Sep 21, 2017	77.61	78.00	76.48	77.24
6050	NYSE	KOF	Wed, Sep 20, 2017	78.64	78.91	77.34	77.83
6049	NYSE	KOF	Tue, Sep 19, 2017	79.03	79.24	78.48	78.88
6048	NYSE	KOF	Mon, Sep 18, 2017	78.83	78.88	77.31	78.68
6047	NYSE	KOF	Fri, Sep 15, 2017	79.82	80.06	77.67	78.71
6046	NYSE	KOF	Thu, Sep 14, 2017	80.55	80.55	79.59	79.88
6045	NYSE	KOF	Wed, Sep 13, 2017	82.06	82.06	80.34	80.65
6044	NYSE	KOF	Tue, Sep 12, 2017	81.91	83.41	81.71	82.09
6043	NYSE	KOF	Mon, Sep 11, 2017	81.38	82.30	81.38	81.89
6042	NYSE	KOF	Fri, Sep 8, 2017	81.05	82.58	79.99	81.26
6041	NYSE	KOF	Thu, Sep 7, 2017	80.86	82.37	80.82	81.31
6040	NYSE	KOF	Wed, Sep 6, 2017	80.50	81.43	79.99	80.63
6039	NYSE	KOF	Tue, Sep 5, 2017	81.84	82.02	79.20	80.12
6038	NYSE	KOF	Fri, Sep 1, 2017	82.27	83.03	81.23	82.03
6037	NYSE	KOF	Thu, Aug 31, 2017	83.31	84.44	81.60	81.83
6036	NYSE	KOF	Wed, Aug 30, 2017	84.81	84.81	82.46	83.09
6035	NYSE	KOF	Tue, Aug 29, 2017	84.08	84.90	83.43	84.81
6034	NYSE	KOF	Mon, Aug 28, 2017	85.11	85.76	84.02	84.49
6033	NYSE	KOF	Fri, Aug 25, 2017	86.11	86.51	84.70	85.00
6032	NYSE	KOF	Thu, Aug 24, 2017	84.79	85.65	84.79	85.43
6031	NYSE	KOF	Wed, Aug 23, 2017	84.12	84.79	83.74	84.53
6030	NYSE	KOF	Tue, Aug 22, 2017	84.82	85.40	84.11	84.49
6029	NYSE	KOF	Mon, Aug 21, 2017	84.46	85.18	84.20	85.08
6028	NYSE	KOF	Fri, Aug 18, 2017	83.67	84.82	82.93	84.21
6027	NYSE	KOF	Thu, Aug 17, 2017	84.65	84.65	83.05	83.15
6026	NYSE	KOF	Wed, Aug 16, 2017	83.96	85.05	83.22	84.87
6025	NYSE	KOF	Tue, Aug 15, 2017	83.47	84.77	82.50	84.25
6024	NYSE	KOF	Mon, Aug 14, 2017	83.08	84.07	83.07	83.34
6023	NYSE	KOF	Fri, Aug 11, 2017	80.82	82.90	79.57	82.50
6022	NYSE	KOF	Thu, Aug 10, 2017	81.67	82.68	81.40	81.97
6021	NYSE	KOF	Wed, Aug 9, 2017	82.99	82.99	81.60	82.14
6020	NYSE	KOF	Tue, Aug 8, 2017	82.50	83.64	82.24	83.07
6019	NYSE	KOF	Mon, Aug 7, 2017	82.25	83.29	82.25	82.55
6018	NYSE	KOF	Fri, Aug 4, 2017	82.08	82.66	81.78	82.32
6017	NYSE	KOF	Thu, Aug 3, 2017	83.34	83.34	81.66	82.34
6016	NYSE	KOF	Wed, Aug 2, 2017	83.06	83.80	82.89	83.30
6015	NYSE	KOF	Tue, Aug 1, 2017	84.97	85.61	83.25	83.26
6014	NYSE	KOF	Mon, Jul 31, 2017	86.58	86.58	84.92	84.98
6013	NYSE	KOF	Fri, Jul 28, 2017	87.29	87.31	85.73	86.44
6012	NYSE	KOF	Thu, Jul 27, 2017	88.50	88.50	86.68	87.28
6011	NYSE	KOF	Wed, Jul 26, 2017	86.11	88.51	86.07	88.33
6010	NYSE	KOF	Tue, Jul 25, 2017	86.38	86.85	85.73	86.26
6009	NYSE	KOF	Mon, Jul 24, 2017	86.72	90.00	85.00	85.40
6008	NYSE	KOF	Fri, Jul 21, 2017	90.50	91.26	90.13	90.57
6007	NYSE	KOF	Thu, Jul 20, 2017	90.85	90.92	90.23	90.86
6006	NYSE	KOF	Wed, Jul 19, 2017	90.99	91.85	90.34	90.39
6005	NYSE	KOF	Tue, Jul 18, 2017	90.42	91.06	90.09	90.90
6004	NYSE	KOF	Mon, Jul 17, 2017	89.10	90.44	88.92	90.10
6003	NYSE	KOF	Fri, Jul 14, 2017	87.83	89.67	87.83	89.22
6002	NYSE	KOF	Thu, Jul 13, 2017	87.61	87.96	87.42	87.84
6001	NYSE	KOF	Wed, Jul 12, 2017	87.07	87.79	86.36	87.63
6000	NYSE	KOF	Tue, Jul 11, 2017	85.66	86.47	84.03	85.79
5999	NYSE	KOF	Mon, Jul 10, 2017	84.34	85.66	84.34	85.45
5998	NYSE	KOF	Fri, Jul 7, 2017	84.42	84.64	82.77	84.11
5997	NYSE	KOF	Thu, Jul 6, 2017	84.94	85.50	83.62	83.97
5996	NYSE	KOF	Wed, Jul 5, 2017	83.76	85.72	83.76	85.51
5995	NYSE	KOF	Mon, Jul 3, 2017	84.90	85.80	83.75	83.75
5994	NYSE	KOF	Fri, Jun 30, 2017	83.56	84.80	83.14	84.67
5993	NYSE	KOF	Thu, Jun 29, 2017	83.97	83.97	82.85	83.12
5992	NYSE	KOF	Wed, Jun 28, 2017	83.88	84.35	83.24	84.09
5991	NYSE	KOF	Tue, Jun 27, 2017	83.00	84.70	82.70	83.24
5990	NYSE	KOF	Mon, Jun 26, 2017	85.22	85.49	83.21	83.92
5989	NYSE	KOF	Fri, Jun 23, 2017	85.07	85.25	83.70	84.08
5988	NYSE	KOF	Thu, Jun 22, 2017	84.00	85.25	84.00	84.74
5987	NYSE	KOF	Wed, Jun 21, 2017	85.05	85.35	83.94	84.29
5986	NYSE	KOF	Tue, Jun 20, 2017	84.76	85.16	84.41	84.93
5985	NYSE	KOF	Mon, Jun 19, 2017	84.05	85.26	83.30	85.16
5984	NYSE	KOF	Fri, Jun 16, 2017	84.06	84.33	82.85	83.49
5983	NYSE	KOF	Thu, Jun 15, 2017	83.10	84.15	82.57	84.01
5982	NYSE	KOF	Wed, Jun 14, 2017	83.21	84.33	83.03	83.61
5981	NYSE	KOF	Tue, Jun 13, 2017	83.10	83.12	80.39	82.98
5980	NYSE	KOF	Mon, Jun 12, 2017	83.94	85.03	83.38	83.98
5979	NYSE	KOF	Fri, Jun 9, 2017	84.54	85.08	83.71	84.05
5978	NYSE	KOF	Thu, Jun 8, 2017	84.50	84.87	83.21	84.06
5977	NYSE	KOF	Wed, Jun 7, 2017	83.24	85.47	83.22	84.80
5976	NYSE	KOF	Tue, Jun 6, 2017	84.32	84.67	83.19	83.19
5975	NYSE	KOF	Mon, Jun 5, 2017	81.29	84.48	81.29	84.08
5974	NYSE	KOF	Fri, Jun 2, 2017	81.55	81.91	81.11	81.62
5973	NYSE	KOF	Thu, Jun 1, 2017	80.85	81.97	80.46	81.16
5972	NYSE	KOF	Wed, May 31, 2017	79.90	80.90	79.49	80.39
5971	NYSE	KOF	Tue, May 30, 2017	80.73	80.73	79.08	79.73
5970	NYSE	KOF	Fri, May 26, 2017	80.93	81.13	80.61	80.81
5969	NYSE	KOF	Thu, May 25, 2017	81.62	82.11	80.60	80.72
5968	NYSE	KOF	Wed, May 24, 2017	79.54	81.81	79.20	81.14
5967	NYSE	KOF	Tue, May 23, 2017	77.28	79.64	77.28	79.17
5966	NYSE	KOF	Mon, May 22, 2017	77.83	78.70	77.12	77.40
5965	NYSE	KOF	Fri, May 19, 2017	76.16	78.24	76.16	77.40
5964	NYSE	KOF	Thu, May 18, 2017	77.11	77.55	75.56	76.43
5963	NYSE	KOF	Wed, May 17, 2017	79.47	79.47	77.99	78.56
5962	NYSE	KOF	Tue, May 16, 2017	77.93	80.00	77.93	79.71
5961	NYSE	KOF	Mon, May 15, 2017	77.20	78.22	77.04	78.07
5960	NYSE	KOF	Fri, May 12, 2017	75.25	76.96	75.17	76.78
5959	NYSE	KOF	Thu, May 11, 2017	73.59	74.70	73.44	74.46
5958	NYSE	KOF	Wed, May 10, 2017	73.34	74.44	73.34	73.52
5957	NYSE	KOF	Tue, May 9, 2017	72.81	73.57	72.25	73.20
5956	NYSE	KOF	Mon, May 8, 2017	73.49	73.61	72.23	72.48
5955	NYSE	KOF	Fri, May 5, 2017	72.44	73.93	72.15	73.71
5954	NYSE	KOF	Thu, May 4, 2017	72.80	72.80	72.00	72.36
5953	NYSE	KOF	Wed, May 3, 2017	72.79	73.11	72.10	72.50
5952	NYSE	KOF	Tue, May 2, 2017	73.49	73.59	72.05	73.19
5951	NYSE	KOF	Mon, May 1, 2017	72.66	73.32	72.13	73.23
5950	NYSE	KOF	Fri, Apr 28, 2017	72.36	72.74	71.15	72.71
5949	NYSE	KOF	Thu, Apr 27, 2017	72.47	73.25	71.11	71.99
5948	NYSE	KOF	Wed, Apr 26, 2017	73.75	74.10	71.17	72.21
5947	NYSE	KOF	Tue, Apr 25, 2017	74.13	74.50	73.23	73.73
5946	NYSE	KOF	Mon, Apr 24, 2017	73.30	74.59	73.30	74.13
5945	NYSE	KOF	Fri, Apr 21, 2017	73.18	73.57	72.66	73.16
5944	NYSE	KOF	Thu, Apr 20, 2017	72.75	73.56	72.36	73.34
5943	NYSE	KOF	Wed, Apr 19, 2017	74.06	74.06	72.24	72.42
5942	NYSE	KOF	Tue, Apr 18, 2017	73.58	74.41	73.45	73.83
5941	NYSE	KOF	Mon, Apr 17, 2017	73.41	74.51	72.05	74.34
5940	NYSE	KOF	Thu, Apr 13, 2017	73.56	73.99	72.80	72.98
5939	NYSE	KOF	Wed, Apr 12, 2017	73.70	74.02	72.51	73.45
5938	NYSE	KOF	Tue, Apr 11, 2017	73.28	73.97	72.74	73.90
5937	NYSE	KOF	Mon, Apr 10, 2017	73.18	73.36	72.67	73.18
5936	NYSE	KOF	Fri, Apr 7, 2017	72.04	73.42	71.76	73.37
5935	NYSE	KOF	Thu, Apr 6, 2017	72.00	72.09	71.32	71.73
5934	NYSE	KOF	Wed, Apr 5, 2017	72.00	73.05	72.00	72.34
5933	NYSE	KOF	Tue, Apr 4, 2017	71.42	72.42	71.32	71.80
5932	NYSE	KOF	Mon, Apr 3, 2017	71.53	72.18	70.14	71.91
5931	NYSE	KOF	Fri, Mar 31, 2017	72.10	72.45	71.67	71.70
5930	NYSE	KOF	Thu, Mar 30, 2017	72.68	72.85	71.89	72.54
5929	NYSE	KOF	Wed, Mar 29, 2017	73.21	73.92	72.67	72.85
5928	NYSE	KOF	Tue, Mar 28, 2017	73.37	74.28	72.80	73.18
5927	NYSE	KOF	Mon, Mar 27, 2017	72.95	73.65	72.24	73.39
5926	NYSE	KOF	Fri, Mar 24, 2017	72.93	73.61	72.57	73.31
5925	NYSE	KOF	Thu, Mar 23, 2017	71.64	73.22	71.64	72.89
5924	NYSE	KOF	Wed, Mar 22, 2017	72.49	72.49	71.21	72.24
5923	NYSE	KOF	Tue, Mar 21, 2017	71.36	73.25	70.52	73.00
5922	NYSE	KOF	Mon, Mar 20, 2017	70.89	71.45	70.50	70.92
5921	NYSE	KOF	Fri, Mar 17, 2017	69.95	70.77	69.30	70.61
5920	NYSE	KOF	Thu, Mar 16, 2017	69.78	71.00	69.25	69.98
5919	NYSE	KOF	Wed, Mar 15, 2017	67.24	69.71	66.92	69.36
5918	NYSE	KOF	Tue, Mar 14, 2017	68.20	68.20	66.88	67.42
5917	NYSE	KOF	Mon, Mar 13, 2017	68.49	68.49	67.19	68.36
5916	NYSE	KOF	Fri, Mar 10, 2017	68.12	68.48	67.31	68.18
5915	NYSE	KOF	Thu, Mar 9, 2017	67.36	67.74	66.83	67.40
5914	NYSE	KOF	Wed, Mar 8, 2017	68.66	68.66	67.33	67.68
5913	NYSE	KOF	Tue, Mar 7, 2017	68.07	68.79	67.23	68.52
5912	NYSE	KOF	Mon, Mar 6, 2017	67.86	68.36	66.70	68.10
5911	NYSE	KOF	Fri, Mar 3, 2017	65.59	68.19	65.59	67.77
5910	NYSE	KOF	Thu, Mar 2, 2017	65.81	67.23	64.66	65.07
5909	NYSE	KOF	Wed, Mar 1, 2017	65.96	66.32	65.78	65.91
5908	NYSE	KOF	Tue, Feb 28, 2017	65.65	66.23	65.25	65.63
5907	NYSE	KOF	Mon, Feb 27, 2017	65.12	66.37	64.50	66.35
5906	NYSE	KOF	Fri, Feb 24, 2017	66.00	66.00	64.24	64.89
5905	NYSE	KOF	Thu, Feb 23, 2017	65.17	66.81	64.73	66.01
5904	NYSE	KOF	Wed, Feb 22, 2017	64.65	65.39	64.43	65.13
5903	NYSE	KOF	Tue, Feb 21, 2017	63.84	64.71	63.29	64.47
5902	NYSE	KOF	Fri, Feb 17, 2017	64.12	64.46	63.50	63.88
5901	NYSE	KOF	Thu, Feb 16, 2017	64.43	64.43	63.77	64.03
5900	NYSE	KOF	Wed, Feb 15, 2017	64.16	64.16	63.68	64.06
5899	NYSE	KOF	Tue, Feb 14, 2017	63.27	64.16	63.27	64.15
5898	NYSE	KOF	Mon, Feb 13, 2017	64.02	64.05	63.43	63.53
5897	NYSE	KOF	Fri, Feb 10, 2017	62.90	65.58	62.90	64.05
5896	NYSE	KOF	Thu, Feb 9, 2017	63.07	63.53	62.74	63.02
5895	NYSE	KOF	Wed, Feb 8, 2017	63.10	63.55	62.65	62.96
5894	NYSE	KOF	Tue, Feb 7, 2017	62.81	63.30	62.67	63.13
5893	NYSE	KOF	Mon, Feb 6, 2017	63.87	63.87	62.41	63.04
5892	NYSE	KOF	Fri, Feb 3, 2017	63.67	64.35	63.50	64.07
5891	NYSE	KOF	Thu, Feb 2, 2017	63.08	63.78	62.36	63.02
5890	NYSE	KOF	Wed, Feb 1, 2017	62.20	63.19	61.90	62.89
5889	NYSE	KOF	Tue, Jan 31, 2017	62.59	62.91	61.91	62.02
5888	NYSE	KOF	Mon, Jan 30, 2017	62.15	62.57	61.88	62.46
5887	NYSE	KOF	Fri, Jan 27, 2017	62.98	63.33	61.94	62.41
5886	NYSE	KOF	Thu, Jan 26, 2017	63.41	63.41	62.13	62.59
5885	NYSE	KOF	Wed, Jan 25, 2017	63.00	64.20	63.00	63.91
5884	NYSE	KOF	Tue, Jan 24, 2017	62.15	63.42	61.80	63.05
5883	NYSE	KOF	Mon, Jan 23, 2017	61.01	62.50	60.76	62.27
5882	NYSE	KOF	Fri, Jan 20, 2017	60.46	61.34	60.00	60.93
5881	NYSE	KOF	Thu, Jan 19, 2017	60.35	60.35	59.50	59.91
5880	NYSE	KOF	Wed, Jan 18, 2017	61.07	61.23	59.96	60.50
5879	NYSE	KOF	Tue, Jan 17, 2017	60.73	61.10	59.44	60.90
5878	NYSE	KOF	Fri, Jan 13, 2017	60.36	62.29	59.90	60.54
5877	NYSE	KOF	Thu, Jan 12, 2017	60.59	60.91	59.88	60.58
5876	NYSE	KOF	Wed, Jan 11, 2017	60.14	60.66	59.54	60.44
5875	NYSE	KOF	Tue, Jan 10, 2017	61.12	61.12	59.95	60.25
5874	NYSE	KOF	Mon, Jan 9, 2017	63.39	63.85	60.93	61.11
5873	NYSE	KOF	Fri, Jan 6, 2017	63.50	63.88	62.86	63.35
5872	NYSE	KOF	Thu, Jan 5, 2017	63.17	64.06	62.84	63.52
5871	NYSE	KOF	Wed, Jan 4, 2017	63.52	63.52	62.12	62.75
5870	NYSE	KOF	Tue, Jan 3, 2017	64.24	64.94	62.60	63.34
5869	NYSE	KOF	Fri, Dec 30, 2016	64.35	64.57	62.88	63.54
5868	NYSE	KOF	Thu, Dec 29, 2016	63.53	64.87	63.03	64.47
5867	NYSE	KOF	Wed, Dec 28, 2016	62.96	63.27	62.51	63.23
5866	NYSE	KOF	Tue, Dec 27, 2016	62.85	63.80	62.64	63.07
5865	NYSE	KOF	Fri, Dec 23, 2016	62.87	63.81	62.60	63.13
5864	NYSE	KOF	Thu, Dec 22, 2016	61.95	62.77	61.00	62.57
5863	NYSE	KOF	Wed, Dec 21, 2016	63.27	63.54	62.13	62.45
5862	NYSE	KOF	Tue, Dec 20, 2016	63.67	64.15	62.78	63.25
5861	NYSE	KOF	Mon, Dec 19, 2016	63.86	64.20	63.37	63.66
5860	NYSE	KOF	Fri, Dec 16, 2016	64.70	65.64	63.93	64.11
5859	NYSE	KOF	Thu, Dec 15, 2016	64.26	65.41	63.91	65.06
5858	NYSE	KOF	Wed, Dec 14, 2016	65.00	66.03	63.96	64.47
5857	NYSE	KOF	Tue, Dec 13, 2016	65.76	66.63	63.83	65.44
5856	NYSE	KOF	Mon, Dec 12, 2016	65.07	66.27	65.00	65.62
5855	NYSE	KOF	Fri, Dec 9, 2016	62.62	65.30	61.25	65.06
5854	NYSE	KOF	Thu, Dec 8, 2016	63.10	63.37	62.59	62.94
5853	NYSE	KOF	Wed, Dec 7, 2016	63.44	64.02	63.20	63.51
5852	NYSE	KOF	Tue, Dec 6, 2016	62.51	63.48	62.51	63.19
5851	NYSE	KOF	Mon, Dec 5, 2016	63.17	63.32	62.46	62.50
5850	NYSE	KOF	Fri, Dec 2, 2016	62.01	63.21	61.60	62.46
5849	NYSE	KOF	Thu, Dec 1, 2016	62.80	64.17	62.00	62.17
5848	NYSE	KOF	Wed, Nov 30, 2016	63.58	63.79	62.54	62.90
5847	NYSE	KOF	Tue, Nov 29, 2016	62.76	63.31	62.76	63.14
5846	NYSE	KOF	Mon, Nov 28, 2016	63.08	63.25	62.74	62.91
5845	NYSE	KOF	Fri, Nov 25, 2016	64.55	64.55	62.81	63.13
5844	NYSE	KOF	Wed, Nov 23, 2016	64.09	64.25	63.67	63.99
5843	NYSE	KOF	Tue, Nov 22, 2016	65.48	65.48	64.31	64.50
5842	NYSE	KOF	Mon, Nov 21, 2016	64.62	65.72	64.59	65.35
5841	NYSE	KOF	Fri, Nov 18, 2016	65.25	65.26	64.33	64.44
5840	NYSE	KOF	Thu, Nov 17, 2016	64.18	65.27	64.18	65.02
5839	NYSE	KOF	Wed, Nov 16, 2016	64.08	65.05	63.80	64.20
5838	NYSE	KOF	Tue, Nov 15, 2016	64.82	65.79	63.68	64.21
5837	NYSE	KOF	Mon, Nov 14, 2016	63.38	64.47	63.35	64.22
5836	NYSE	KOF	Fri, Nov 11, 2016	65.45	65.74	61.82	63.21
5835	NYSE	KOF	Thu, Nov 10, 2016	70.62	70.62	65.77	66.14
5834	NYSE	KOF	Wed, Nov 9, 2016	72.82	72.82	69.43	71.73
5833	NYSE	KOF	Tue, Nov 8, 2016	76.55	78.58	76.15	76.52
5832	NYSE	KOF	Mon, Nov 7, 2016	73.91	77.01	73.91	76.62
5831	NYSE	KOF	Fri, Nov 4, 2016	72.22	73.49	71.44	72.36
5830	NYSE	KOF	Thu, Nov 3, 2016	72.94	74.25	72.00	72.16
5829	NYSE	KOF	Wed, Nov 2, 2016	72.80	73.14	71.85	72.59
5828	NYSE	KOF	Tue, Nov 1, 2016	75.51	75.70	72.20	72.91
5827	NYSE	KOF	Mon, Oct 31, 2016	75.85	75.88	74.80	75.01
5826	NYSE	KOF	Fri, Oct 28, 2016	77.59	78.41	74.65	75.85
5825	NYSE	KOF	Thu, Oct 27, 2016	76.24	78.15	75.90	77.96
5824	NYSE	KOF	Wed, Oct 26, 2016	79.43	79.43	76.51	75.82
5823	NYSE	KOF	Tue, Oct 25, 2016	80.74	81.64	79.42	79.56
5822	NYSE	KOF	Mon, Oct 24, 2016	81.20	82.54	80.87	80.99
5821	NYSE	KOF	Fri, Oct 21, 2016	80.92	80.92	80.13	80.61
5820	NYSE	KOF	Thu, Oct 20, 2016	81.99	82.01	80.67	81.04
5819	NYSE	KOF	Wed, Oct 19, 2016	81.36	82.00	81.00	81.65
5818	NYSE	KOF	Tue, Oct 18, 2016	80.70	81.50	80.54	81.44
5817	NYSE	KOF	Mon, Oct 17, 2016	80.19	80.76	79.68	79.83
5816	NYSE	KOF	Fri, Oct 14, 2016	79.57	80.86	78.55	80.16
5815	NYSE	KOF	Thu, Oct 13, 2016	78.83	80.52	78.08	79.62
5814	NYSE	KOF	Wed, Oct 12, 2016	79.67	80.56	78.86	79.63
5813	NYSE	KOF	Tue, Oct 11, 2016	79.80	80.22	79.29	79.72
5812	NYSE	KOF	Mon, Oct 10, 2016	76.73	80.31	76.73	80.16
5811	NYSE	KOF	Fri, Oct 7, 2016	77.74	77.74	76.00	76.59
5810	NYSE	KOF	Thu, Oct 6, 2016	77.27	78.50	76.66	77.64
5809	NYSE	KOF	Wed, Oct 5, 2016	76.47	78.00	75.10	77.56
5808	NYSE	KOF	Tue, Oct 4, 2016	75.72	77.53	75.44	76.31
5807	NYSE	KOF	Mon, Oct 3, 2016	75.05	75.65	74.34	75.54
5806	NYSE	KOF	Fri, Sep 30, 2016	75.54	76.46	74.98	75.00
5805	NYSE	KOF	Thu, Sep 29, 2016	75.49	77.00	74.43	75.22
5804	NYSE	KOF	Wed, Sep 28, 2016	76.61	76.91	75.25	75.91
5803	NYSE	KOF	Tue, Sep 27, 2016	74.80	76.89	74.29	76.71
5802	NYSE	KOF	Mon, Sep 26, 2016	76.11	76.11	73.66	74.75
5801	NYSE	KOF	Fri, Sep 23, 2016	75.94	78.00	75.94	76.81
5800	NYSE	KOF	Thu, Sep 22, 2016	72.98	75.69	72.98	75.52
5799	NYSE	KOF	Wed, Sep 21, 2016	71.21	72.56	71.19	72.29
5798	NYSE	KOF	Tue, Sep 20, 2016	72.06	72.37	70.44	71.03
5797	NYSE	KOF	Mon, Sep 19, 2016	72.57	73.07	71.84	72.18
5796	NYSE	KOF	Fri, Sep 16, 2016	72.49	73.53	71.86	71.99
5795	NYSE	KOF	Thu, Sep 15, 2016	73.26	73.37	72.22	72.53
5794	NYSE	KOF	Wed, Sep 14, 2016	75.04	75.04	71.44	73.13
5793	NYSE	KOF	Tue, Sep 13, 2016	74.44	74.44	72.74	72.92
5792	NYSE	KOF	Mon, Sep 12, 2016	73.42	75.38	72.08	75.10
5791	NYSE	KOF	Fri, Sep 9, 2016	75.21	75.21	73.83	73.96
5790	NYSE	KOF	Thu, Sep 8, 2016	76.41	76.90	75.72	75.95
5789	NYSE	KOF	Wed, Sep 7, 2016	76.74	76.74	75.47	75.64
5788	NYSE	KOF	Tue, Sep 6, 2016	76.82	77.54	76.26	77.17
5787	NYSE	KOF	Fri, Sep 2, 2016	76.49	78.42	75.59	76.42
5786	NYSE	KOF	Thu, Sep 1, 2016	74.33	77.17	73.34	76.00
5785	NYSE	KOF	Wed, Aug 31, 2016	74.96	75.49	73.49	74.48
5784	NYSE	KOF	Tue, Aug 30, 2016	75.96	76.18	74.46	74.95
5783	NYSE	KOF	Mon, Aug 29, 2016	76.88	77.50	75.70	76.21
5782	NYSE	KOF	Fri, Aug 26, 2016	79.41	79.75	76.01	76.70
5781	NYSE	KOF	Thu, Aug 25, 2016	79.16	79.93	78.62	79.04
5780	NYSE	KOF	Wed, Aug 24, 2016	78.43	79.54	77.74	79.21
5779	NYSE	KOF	Tue, Aug 23, 2016	80.41	80.41	78.00	78.13
5778	NYSE	KOF	Mon, Aug 22, 2016	79.44	80.12	79.44	79.85
5777	NYSE	KOF	Fri, Aug 19, 2016	80.98	80.98	79.47	79.92
5776	NYSE	KOF	Thu, Aug 18, 2016	81.27	81.91	80.62	81.47
5775	NYSE	KOF	Wed, Aug 17, 2016	80.26	81.36	79.73	80.93
5774	NYSE	KOF	Tue, Aug 16, 2016	80.95	82.22	80.34	80.79
5773	NYSE	KOF	Mon, Aug 15, 2016	79.77	82.27	79.70	81.65
5772	NYSE	KOF	Fri, Aug 12, 2016	80.80	81.28	78.76	79.63
5771	NYSE	KOF	Thu, Aug 11, 2016	77.91	81.36	77.91	80.70
5770	NYSE	KOF	Wed, Aug 10, 2016	78.47	78.47	77.60	77.79
5769	NYSE	KOF	Tue, Aug 9, 2016	76.81	78.14	76.81	77.53
5768	NYSE	KOF	Mon, Aug 8, 2016	74.40	77.38	74.16	76.93
5767	NYSE	KOF	Fri, Aug 5, 2016	74.18	74.71	73.50	74.54
5766	NYSE	KOF	Thu, Aug 4, 2016	74.73	75.23	73.22	74.13
5765	NYSE	KOF	Wed, Aug 3, 2016	74.13	74.93	73.94	74.61
5764	NYSE	KOF	Tue, Aug 2, 2016	76.33	76.36	73.78	74.51
5763	NYSE	KOF	Mon, Aug 1, 2016	78.24	78.86	76.24	76.26
5762	NYSE	KOF	Fri, Jul 29, 2016	78.41	78.84	76.98	78.58
5761	NYSE	KOF	Thu, Jul 28, 2016	76.98	78.86	76.94	78.40
5760	NYSE	KOF	Wed, Jul 27, 2016	79.07	79.07	75.69	76.24
5759	NYSE	KOF	Tue, Jul 26, 2016	81.55	81.55	78.48	78.85
5758	NYSE	KOF	Mon, Jul 25, 2016	81.75	81.94	81.01	81.49
5757	NYSE	KOF	Fri, Jul 22, 2016	81.67	82.70	81.67	82.61
5756	NYSE	KOF	Thu, Jul 21, 2016	80.64	82.05	80.64	81.76
5755	NYSE	KOF	Wed, Jul 20, 2016	80.83	81.15	80.19	80.94
5754	NYSE	KOF	Tue, Jul 19, 2016	81.44	82.27	79.75	80.82
5753	NYSE	KOF	Mon, Jul 18, 2016	80.29	82.15	80.05	82.11
5752	NYSE	KOF	Fri, Jul 15, 2016	80.71	82.44	79.83	80.42
5751	NYSE	KOF	Thu, Jul 14, 2016	81.36	82.62	80.24	80.52
5750	NYSE	KOF	Wed, Jul 13, 2016	80.80	81.87	80.80	80.95
5749	NYSE	KOF	Tue, Jul 12, 2016	79.69	81.48	79.69	81.01
5748	NYSE	KOF	Mon, Jul 11, 2016	80.06	80.45	78.59	79.44
5747	NYSE	KOF	Fri, Jul 8, 2016	79.24	80.15	78.71	80.02
5746	NYSE	KOF	Thu, Jul 7, 2016	79.56	79.66	77.54	78.57
5745	NYSE	KOF	Wed, Jul 6, 2016	80.03	80.03	78.62	79.08
5744	NYSE	KOF	Tue, Jul 5, 2016	81.48	81.48	80.16	80.56
5743	NYSE	KOF	Fri, Jul 1, 2016	83.25	83.48	81.69	82.05
5742	NYSE	KOF	Thu, Jun 30, 2016	81.84	83.45	81.74	82.96
5741	NYSE	KOF	Wed, Jun 29, 2016	80.03	81.61	79.65	81.48
5740	NYSE	KOF	Tue, Jun 28, 2016	79.16	80.12	78.65	79.36
5739	NYSE	KOF	Mon, Jun 27, 2016	78.03	78.39	76.23	77.60
5738	NYSE	KOF	Fri, Jun 24, 2016	78.71	80.62	78.01	78.69
5737	NYSE	KOF	Thu, Jun 23, 2016	83.15	83.68	82.44	83.16
5736	NYSE	KOF	Wed, Jun 22, 2016	81.35	82.33	80.85	82.15
5735	NYSE	KOF	Tue, Jun 21, 2016	80.20	81.49	80.13	81.31
5734	NYSE	KOF	Mon, Jun 20, 2016	79.49	80.74	79.23	79.98
5733	NYSE	KOF	Fri, Jun 17, 2016	79.22	79.64	78.46	78.71
5732	NYSE	KOF	Thu, Jun 16, 2016	77.72	79.47	77.72	79.10
5731	NYSE	KOF	Wed, Jun 15, 2016	77.57	78.56	76.65	78.15
5730	NYSE	KOF	Tue, Jun 14, 2016	77.58	77.68	76.20	76.95
5729	NYSE	KOF	Mon, Jun 13, 2016	78.13	78.58	77.35	78.05
5728	NYSE	KOF	Fri, Jun 10, 2016	81.20	81.20	77.94	78.88
5727	NYSE	KOF	Thu, Jun 9, 2016	83.26	83.26	81.51	82.08
5726	NYSE	KOF	Wed, Jun 8, 2016	82.56	84.00	82.38	83.57
5725	NYSE	KOF	Tue, Jun 7, 2016	79.77	81.90	79.77	81.54
5724	NYSE	KOF	Mon, Jun 6, 2016	78.57	79.88	77.99	79.70
5723	NYSE	KOF	Fri, Jun 3, 2016	78.67	78.74	77.95	78.63
5722	NYSE	KOF	Thu, Jun 2, 2016	78.65	79.21	78.01	78.23
5721	NYSE	KOF	Wed, Jun 1, 2016	80.16	80.58	78.67	78.98
5720	NYSE	KOF	Tue, May 31, 2016	80.68	80.91	79.60	80.29
5719	NYSE	KOF	Fri, May 27, 2016	79.12	80.07	79.10	79.66
5718	NYSE	KOF	Thu, May 26, 2016	78.90	79.50	78.33	78.91
5717	NYSE	KOF	Wed, May 25, 2016	78.60	79.40	77.95	78.30
5716	NYSE	KOF	Tue, May 24, 2016	78.15	78.71	78.00	78.25
5715	NYSE	KOF	Mon, May 23, 2016	77.79	78.19	77.41	77.71
5714	NYSE	KOF	Fri, May 20, 2016	79.01	79.77	77.56	78.11
5713	NYSE	KOF	Thu, May 19, 2016	79.04	79.30	77.50	79.06
5712	NYSE	KOF	Wed, May 18, 2016	79.75	79.87	78.82	79.44
5711	NYSE	KOF	Tue, May 17, 2016	80.98	81.25	79.75	80.04
5710	NYSE	KOF	Mon, May 16, 2016	81.39	82.04	81.19	81.39
5709	NYSE	KOF	Fri, May 13, 2016	81.49	82.14	80.73	81.19
5708	NYSE	KOF	Thu, May 12, 2016	83.11	83.14	81.79	82.63
5707	NYSE	KOF	Wed, May 11, 2016	82.73	83.84	82.66	82.82
5706	NYSE	KOF	Tue, May 10, 2016	82.44	83.49	82.16	83.11
5705	NYSE	KOF	Mon, May 9, 2016	82.52	83.49	81.17	82.00
5704	NYSE	KOF	Fri, May 6, 2016	82.93	83.84	82.54	83.37
5703	NYSE	KOF	Thu, May 5, 2016	84.16	84.39	83.25	83.71
5702	NYSE	KOF	Wed, May 4, 2016	83.49	83.88	83.03	83.75
5701	NYSE	KOF	Tue, May 3, 2016	85.60	86.09	83.73	84.11
5700	NYSE	KOF	Mon, May 2, 2016	86.85	87.34	86.09	86.09
5699	NYSE	KOF	Fri, Apr 29, 2016	86.92	87.58	86.11	87.29
5698	NYSE	KOF	Thu, Apr 28, 2016	84.29	87.17	83.57	86.94
5697	NYSE	KOF	Wed, Apr 27, 2016	85.72	86.35	84.10	84.76
5696	NYSE	KOF	Tue, Apr 26, 2016	86.41	86.67	84.99	86.04
5695	NYSE	KOF	Mon, Apr 25, 2016	85.45	85.97	85.01	85.94
5694	NYSE	KOF	Fri, Apr 22, 2016	84.71	85.87	84.71	85.61
5693	NYSE	KOF	Thu, Apr 21, 2016	85.45	85.76	84.50	85.05
5692	NYSE	KOF	Wed, Apr 20, 2016	86.33	86.57	84.59	85.83
5691	NYSE	KOF	Tue, Apr 19, 2016	83.34	86.82	83.01	86.47
5690	NYSE	KOF	Mon, Apr 18, 2016	83.64	84.97	82.03	82.54
5689	NYSE	KOF	Fri, Apr 15, 2016	83.18	84.86	83.18	83.89
5688	NYSE	KOF	Thu, Apr 14, 2016	84.60	85.23	83.21	83.48
5687	NYSE	KOF	Wed, Apr 13, 2016	84.25	84.59	83.81	84.33
5686	NYSE	KOF	Tue, Apr 12, 2016	81.15	84.09	81.15	83.66
5685	NYSE	KOF	Mon, Apr 11, 2016	81.54	82.45	81.14	81.26
5684	NYSE	KOF	Fri, Apr 8, 2016	83.20	83.76	80.82	81.18
5683	NYSE	KOF	Thu, Apr 7, 2016	81.08	82.24	80.42	82.18
5682	NYSE	KOF	Wed, Apr 6, 2016	80.33	82.15	80.33	82.05
5681	NYSE	KOF	Tue, Apr 5, 2016	82.54	82.54	82.54	81.19
5680	NYSE	KOF	Mon, Apr 4, 2016	84.10	84.19	82.00	82.54
5679	NYSE	KOF	Fri, Apr 1, 2016	82.20	84.61	81.73	84.38
5678	NYSE	KOF	Thu, Mar 31, 2016	83.12	83.97	81.16	83.05
5677	NYSE	KOF	Wed, Mar 30, 2016	82.00	83.49	79.42	83.13
5676	NYSE	KOF	Tue, Mar 29, 2016	81.28	81.93	80.67	81.62
5675	NYSE	KOF	Mon, Mar 28, 2016	81.25	81.34	80.88	81.18
5674	NYSE	KOF	Thu, Mar 24, 2016	80.48	80.48	80.48	80.98
5673	NYSE	KOF	Wed, Mar 23, 2016	81.35	81.35	79.94	80.48
5672	NYSE	KOF	Tue, Mar 22, 2016	79.21	81.73	79.21	81.56
5671	NYSE	KOF	Mon, Mar 21, 2016	79.38	80.09	79.25	79.35
5670	NYSE	KOF	Fri, Mar 18, 2016	80.47	81.75	78.94	80.00
5669	NYSE	KOF	Thu, Mar 17, 2016	77.41	81.00	77.01	80.34
5668	NYSE	KOF	Wed, Mar 16, 2016	75.13	76.93	74.18	76.92
5667	NYSE	KOF	Tue, Mar 15, 2016	76.54	76.54	76.54	75.53
5666	NYSE	KOF	Mon, Mar 14, 2016	77.48	78.55	77.08	78.11
5665	NYSE	KOF	Fri, Mar 11, 2016	77.15	77.15	77.15	77.30
5664	NYSE	KOF	Thu, Mar 10, 2016	78.56	78.56	75.84	77.15
5663	NYSE	KOF	Wed, Mar 9, 2016	77.40	78.72	77.40	78.45
5662	NYSE	KOF	Tue, Mar 8, 2016	76.79	77.15	75.68	77.05
5661	NYSE	KOF	Mon, Mar 7, 2016	77.23	77.67	76.66	77.49
5660	NYSE	KOF	Fri, Mar 4, 2016	75.89	75.89	75.89	77.60
5659	NYSE	KOF	Thu, Mar 3, 2016	75.64	75.64	75.64	75.89
5658	NYSE	KOF	Wed, Mar 2, 2016	74.69	76.44	74.69	75.64
5657	NYSE	KOF	Tue, Mar 1, 2016	73.92	75.58	73.65	75.16
5656	NYSE	KOF	Mon, Feb 29, 2016	72.96	74.22	72.80	73.45
5655	NYSE	KOF	Fri, Feb 26, 2016	74.44	74.44	72.35	72.95
5654	NYSE	KOF	Thu, Feb 25, 2016	72.57	73.84	71.45	73.84
5653	NYSE	KOF	Wed, Feb 24, 2016	72.26	72.90	71.17	72.29
5652	NYSE	KOF	Tue, Feb 23, 2016	72.22	73.75	71.77	72.03
5651	NYSE	KOF	Mon, Feb 22, 2016	73.42	74.10	72.72	73.00
5650	NYSE	KOF	Fri, Feb 19, 2016	71.94	73.24	71.80	72.55
5649	NYSE	KOF	Thu, Feb 18, 2016	73.13	73.94	71.89	72.37
5648	NYSE	KOF	Wed, Feb 17, 2016	72.20	74.53	72.13	72.80
5647	NYSE	KOF	Tue, Feb 16, 2016	70.77	72.95	70.44	72.05
5646	NYSE	KOF	Fri, Feb 12, 2016	68.08	70.09	68.08	70.08
5645	NYSE	KOF	Thu, Feb 11, 2016	67.51	67.82	66.25	67.68
5644	NYSE	KOF	Wed, Feb 10, 2016	67.99	69.64	67.76	68.78
5643	NYSE	KOF	Tue, Feb 9, 2016	67.14	67.96	66.70	67.70
5642	NYSE	KOF	Mon, Feb 8, 2016	67.47	68.09	66.88	67.92
5641	NYSE	KOF	Fri, Feb 5, 2016	69.10	69.10	67.93	68.31
5640	NYSE	KOF	Thu, Feb 4, 2016	69.73	70.37	68.85	69.33
5639	NYSE	KOF	Wed, Feb 3, 2016	67.58	69.53	67.21	69.31
5638	NYSE	KOF	Tue, Feb 2, 2016	69.66	69.66	66.69	67.12
5637	NYSE	KOF	Mon, Feb 1, 2016	69.60	70.62	69.42	70.50
5636	NYSE	KOF	Fri, Jan 29, 2016	66.98	70.52	66.98	70.14
5635	NYSE	KOF	Thu, Jan 28, 2016	66.66	67.45	66.51	66.93
5634	NYSE	KOF	Wed, Jan 27, 2016	65.99	66.89	65.03	65.63
5633	NYSE	KOF	Tue, Jan 26, 2016	65.53	66.10	65.35	65.92
5632	NYSE	KOF	Mon, Jan 25, 2016	65.23	65.61	65.03	65.09
5631	NYSE	KOF	Fri, Jan 22, 2016	65.89	66.18	65.16	65.65
5630	NYSE	KOF	Thu, Jan 21, 2016	64.62	65.05	64.16	64.60
5629	NYSE	KOF	Wed, Jan 20, 2016	63.48	64.90	61.17	64.65
5628	NYSE	KOF	Tue, Jan 19, 2016	64.84	65.70	63.49	64.48
5627	NYSE	KOF	Fri, Jan 15, 2016	66.11	66.24	64.58	65.08
5626	NYSE	KOF	Thu, Jan 14, 2016	66.77	68.10	66.17	67.59
5625	NYSE	KOF	Wed, Jan 13, 2016	66.77	67.68	66.01	66.64
5624	NYSE	KOF	Tue, Jan 12, 2016	66.37	67.22	66.08	66.75
5623	NYSE	KOF	Mon, Jan 11, 2016	66.06	67.34	65.55	65.95
5622	NYSE	KOF	Fri, Jan 8, 2016	68.05	68.05	66.03	66.09
5621	NYSE	KOF	Thu, Jan 7, 2016	67.34	68.46	67.21	67.49
5620	NYSE	KOF	Wed, Jan 6, 2016	67.55	69.73	67.55	68.58
5619	NYSE	KOF	Tue, Jan 5, 2016	69.10	70.08	68.12	68.48
5618	NYSE	KOF	Mon, Jan 4, 2016	70.00	70.27	68.75	69.26
5617	NYSE	KOF	Thu, Dec 31, 2015	70.41	72.24	70.35	70.81
5616	NYSE	KOF	Wed, Dec 30, 2015	71.22	71.58	70.57	70.70
5615	NYSE	KOF	Tue, Dec 29, 2015	72.56	72.88	71.19	71.38
5614	NYSE	KOF	Mon, Dec 28, 2015	71.96	73.30	71.96	72.15
5613	NYSE	KOF	Thu, Dec 24, 2015	73.27	73.55	72.20	72.20
5612	NYSE	KOF	Wed, Dec 23, 2015	72.87	73.46	72.26	73.23
5611	NYSE	KOF	Tue, Dec 22, 2015	72.58	73.26	72.18	72.57
5610	NYSE	KOF	Mon, Dec 21, 2015	71.68	73.24	71.68	72.50
5609	NYSE	KOF	Fri, Dec 18, 2015	72.23	72.43	71.13	71.60
5608	NYSE	KOF	Thu, Dec 17, 2015	72.99	73.05	71.59	72.09
5607	NYSE	KOF	Wed, Dec 16, 2015	73.46	73.46	72.50	73.10
5606	NYSE	KOF	Tue, Dec 15, 2015	71.15	72.84	71.15	72.70
5605	NYSE	KOF	Mon, Dec 14, 2015	71.77	71.77	69.75	70.80
5604	NYSE	KOF	Fri, Dec 11, 2015	72.32	73.62	71.17	71.52
5603	NYSE	KOF	Thu, Dec 10, 2015	74.00	74.06	72.86	73.02
5602	NYSE	KOF	Wed, Dec 9, 2015	74.40	75.30	73.75	74.09
5601	NYSE	KOF	Tue, Dec 8, 2015	74.33	74.93	73.59	74.33
5600	NYSE	KOF	Mon, Dec 7, 2015	76.83	76.83	74.46	75.17
5599	NYSE	KOF	Fri, Dec 4, 2015	76.08	77.06	75.57	76.02
5598	NYSE	KOF	Thu, Dec 3, 2015	78.39	78.43	75.45	76.18
5597	NYSE	KOF	Wed, Dec 2, 2015	77.70	78.59	77.64	78.11
5596	NYSE	KOF	Tue, Dec 1, 2015	77.46	78.83	77.29	78.25
5595	NYSE	KOF	Mon, Nov 30, 2015	78.76	79.34	76.88	77.07
5594	NYSE	KOF	Fri, Nov 27, 2015	79.69	79.89	78.21	78.55
5593	NYSE	KOF	Wed, Nov 25, 2015	78.88	80.61	78.40	79.89
5592	NYSE	KOF	Tue, Nov 24, 2015	77.64	78.75	77.37	78.49
5591	NYSE	KOF	Mon, Nov 23, 2015	77.23	78.22	77.23	77.97
5590	NYSE	KOF	Fri, Nov 20, 2015	77.43	77.73	76.87	77.18
5589	NYSE	KOF	Thu, Nov 19, 2015	76.25	77.28	76.25	76.62
5588	NYSE	KOF	Wed, Nov 18, 2015	76.16	76.41	75.31	75.98
5587	NYSE	KOF	Tue, Nov 17, 2015	75.52	77.04	75.32	75.99
5586	NYSE	KOF	Mon, Nov 16, 2015	75.42	76.25	75.13	75.83
5585	NYSE	KOF	Fri, Nov 13, 2015	75.77	76.34	75.36	75.51
5584	NYSE	KOF	Thu, Nov 12, 2015	75.64	76.15	75.29	75.97
5583	NYSE	KOF	Wed, Nov 11, 2015	76.40	76.46	75.65	76.17
5582	NYSE	KOF	Tue, Nov 10, 2015	74.36	76.10	74.35	75.90
5581	NYSE	KOF	Mon, Nov 9, 2015	76.11	76.39	74.55	75.24
5580	NYSE	KOF	Fri, Nov 6, 2015	76.55	76.72	75.88	76.34
5579	NYSE	KOF	Thu, Nov 5, 2015	76.37	77.80	76.37	76.87
5578	NYSE	KOF	Wed, Nov 4, 2015	77.90	78.33	76.22	76.67
5577	NYSE	KOF	Tue, Nov 3, 2015	78.01	79.51	77.58	78.02
5576	NYSE	KOF	Mon, Nov 2, 2015	77.05	78.12	76.86	77.73
5575	NYSE	KOF	Fri, Oct 30, 2015	77.41	77.84	75.69	76.68
5574	NYSE	KOF	Thu, Oct 29, 2015	76.76	77.76	75.41	77.40
5573	NYSE	KOF	Wed, Oct 28, 2015	74.54	77.21	74.54	77.07
5572	NYSE	KOF	Tue, Oct 27, 2015	74.52	75.60	74.46	75.23
5571	NYSE	KOF	Mon, Oct 26, 2015	74.36	75.14	73.95	75.02
5570	NYSE	KOF	Fri, Oct 23, 2015	74.71	75.59	73.77	74.23
5569	NYSE	KOF	Thu, Oct 22, 2015	73.17	76.36	73.06	74.86
5568	NYSE	KOF	Wed, Oct 21, 2015	72.71	72.73	71.78	72.67
5567	NYSE	KOF	Tue, Oct 20, 2015	72.33	73.13	71.82	72.83
5566	NYSE	KOF	Mon, Oct 19, 2015	71.89	72.49	71.85	72.28
5565	NYSE	KOF	Fri, Oct 16, 2015	72.37	72.75	72.06	72.40
5564	NYSE	KOF	Thu, Oct 15, 2015	72.08	72.38	71.07	72.25
5563	NYSE	KOF	Wed, Oct 14, 2015	71.01	71.98	70.94	71.65
5562	NYSE	KOF	Tue, Oct 13, 2015	72.50	72.77	70.93	71.23
5561	NYSE	KOF	Mon, Oct 12, 2015	72.13	73.00	71.70	72.49
5560	NYSE	KOF	Fri, Oct 9, 2015	72.07	72.83	72.01	72.37
5559	NYSE	KOF	Thu, Oct 8, 2015	70.55	72.31	70.18	71.95
5558	NYSE	KOF	Wed, Oct 7, 2015	70.63	71.49	69.50	70.23
5557	NYSE	KOF	Tue, Oct 6, 2015	70.50	70.82	69.81	70.34
5556	NYSE	KOF	Mon, Oct 5, 2015	68.76	70.82	68.76	70.30
5555	NYSE	KOF	Fri, Oct 2, 2015	67.78	69.07	67.19	68.33
5554	NYSE	KOF	Thu, Oct 1, 2015	69.56	69.56	68.10	68.16
5553	NYSE	KOF	Wed, Sep 30, 2015	69.21	70.27	68.88	69.38
5552	NYSE	KOF	Tue, Sep 29, 2015	67.30	68.51	67.05	68.07
5551	NYSE	KOF	Mon, Sep 28, 2015	67.31	67.81	67.08	67.21
5550	NYSE	KOF	Fri, Sep 25, 2015	68.84	68.84	67.07	67.58
5549	NYSE	KOF	Thu, Sep 24, 2015	67.50	68.65	67.03	68.33
5548	NYSE	KOF	Wed, Sep 23, 2015	68.93	68.93	68.19	68.36
5547	NYSE	KOF	Tue, Sep 22, 2015	69.15	69.23	68.16	69.01
5546	NYSE	KOF	Mon, Sep 21, 2015	70.23	70.64	69.61	70.25
5545	NYSE	KOF	Fri, Sep 18, 2015	71.08	71.20	69.71	69.99
5544	NYSE	KOF	Thu, Sep 17, 2015	70.64	72.60	69.95	71.14
5543	NYSE	KOF	Wed, Sep 16, 2015	69.95	71.31	69.95	71.05
5542	NYSE	KOF	Tue, Sep 15, 2015	68.68	69.83	68.50	69.66
5541	NYSE	KOF	Mon, Sep 14, 2015	68.98	68.98	67.82	68.77
5540	NYSE	KOF	Fri, Sep 11, 2015	69.18	69.29	68.63	68.88
5539	NYSE	KOF	Thu, Sep 10, 2015	68.97	70.34	68.97	69.80
5538	NYSE	KOF	Wed, Sep 9, 2015	70.17	70.57	69.15	69.18
5537	NYSE	KOF	Tue, Sep 8, 2015	69.04	70.00	69.04	69.27
5536	NYSE	KOF	Fri, Sep 4, 2015	70.74	70.74	68.23	68.99
5535	NYSE	KOF	Thu, Sep 3, 2015	70.98	71.84	70.50	71.14
5534	NYSE	KOF	Wed, Sep 2, 2015	70.29	71.17	69.74	70.74
5533	NYSE	KOF	Tue, Sep 1, 2015	70.16	70.63	69.17	69.52
5532	NYSE	KOF	Mon, Aug 31, 2015	70.48	72.73	69.57	72.01
5531	NYSE	KOF	Fri, Aug 28, 2015	71.37	71.51	70.41	70.75
5530	NYSE	KOF	Thu, Aug 27, 2015	69.87	72.05	69.17	71.76
5529	NYSE	KOF	Wed, Aug 26, 2015	67.91	69.59	66.88	69.32
5528	NYSE	KOF	Tue, Aug 25, 2015	67.49	68.34	66.60	66.64
5527	NYSE	KOF	Mon, Aug 24, 2015	63.93	67.23	61.70	65.90
5526	NYSE	KOF	Fri, Aug 21, 2015	69.24	69.33	67.78	68.11
5525	NYSE	KOF	Thu, Aug 20, 2015	70.56	70.60	69.75	70.10
5524	NYSE	KOF	Wed, Aug 19, 2015	72.26	72.33	70.74	70.80
5523	NYSE	KOF	Tue, Aug 18, 2015	72.94	73.08	72.12	72.30
5522	NYSE	KOF	Mon, Aug 17, 2015	72.59	73.27	72.30	73.11
5521	NYSE	KOF	Fri, Aug 14, 2015	72.89	73.29	72.26	72.98
5520	NYSE	KOF	Thu, Aug 13, 2015	73.52	73.91	72.70	72.75
5519	NYSE	KOF	Wed, Aug 12, 2015	74.24	74.24	73.04	73.72
5518	NYSE	KOF	Tue, Aug 11, 2015	75.28	75.77	74.00	74.12
5517	NYSE	KOF	Mon, Aug 10, 2015	75.82	76.57	75.43	76.40
5516	NYSE	KOF	Fri, Aug 7, 2015	74.61	75.56	74.61	75.40
5515	NYSE	KOF	Thu, Aug 6, 2015	75.11	75.19	74.32	74.85
5514	NYSE	KOF	Wed, Aug 5, 2015	76.13	76.36	74.67	75.30
5513	NYSE	KOF	Tue, Aug 4, 2015	76.30	76.53	75.66	76.11
5512	NYSE	KOF	Mon, Aug 3, 2015	75.13	76.24	74.79	76.09
5511	NYSE	KOF	Fri, Jul 31, 2015	74.37	76.41	74.37	75.55
5510	NYSE	KOF	Thu, Jul 30, 2015	75.14	75.14	74.14	74.16
5509	NYSE	KOF	Wed, Jul 29, 2015	73.57	75.90	73.57	75.04
5508	NYSE	KOF	Tue, Jul 28, 2015	74.05	74.46	73.39	73.65
5507	NYSE	KOF	Mon, Jul 27, 2015	73.64	74.81	73.43	73.87
5506	NYSE	KOF	Fri, Jul 24, 2015	74.92	75.41	73.94	73.99
5505	NYSE	KOF	Thu, Jul 23, 2015	75.94	77.83	74.36	75.22
5504	NYSE	KOF	Wed, Jul 22, 2015	78.78	79.03	75.62	76.27
5503	NYSE	KOF	Tue, Jul 21, 2015	79.75	80.77	78.39	78.79
5502	NYSE	KOF	Mon, Jul 20, 2015	79.00	80.24	78.82	79.94
5501	NYSE	KOF	Fri, Jul 17, 2015	80.17	80.51	79.05	79.51
5500	NYSE	KOF	Thu, Jul 16, 2015	80.78	81.28	79.63	79.98
5499	NYSE	KOF	Wed, Jul 15, 2015	80.46	81.31	80.22	80.58
5498	NYSE	KOF	Tue, Jul 14, 2015	81.10	81.30	80.21	80.35
5497	NYSE	KOF	Mon, Jul 13, 2015	81.00	81.51	80.35	80.48
5496	NYSE	KOF	Fri, Jul 10, 2015	81.05	81.39	80.47	80.77
5495	NYSE	KOF	Thu, Jul 9, 2015	81.93	81.93	79.78	80.00
5494	NYSE	KOF	Wed, Jul 8, 2015	80.64	81.11	80.38	80.72
5493	NYSE	KOF	Tue, Jul 7, 2015	80.15	81.45	79.50	81.33
5492	NYSE	KOF	Mon, Jul 6, 2015	80.17	80.55	79.93	80.45
5491	NYSE	KOF	Thu, Jul 2, 2015	80.00	81.68	80.00	81.15
5490	NYSE	KOF	Wed, Jul 1, 2015	79.83	80.27	79.08	79.97
5489	NYSE	KOF	Tue, Jun 30, 2015	80.09	80.09	78.14	79.45
5488	NYSE	KOF	Mon, Jun 29, 2015	81.14	81.40	79.28	79.66
5487	NYSE	KOF	Fri, Jun 26, 2015	82.02	82.84	81.70	82.40
5486	NYSE	KOF	Thu, Jun 25, 2015	82.69	82.69	81.60	82.07
5485	NYSE	KOF	Wed, Jun 24, 2015	82.23	82.61	82.04	82.52
5484	NYSE	KOF	Tue, Jun 23, 2015	82.95	82.95	82.15	82.52
5483	NYSE	KOF	Mon, Jun 22, 2015	82.47	83.26	82.23	82.71
5482	NYSE	KOF	Fri, Jun 19, 2015	83.18	83.55	81.30	81.97
5481	NYSE	KOF	Thu, Jun 18, 2015	83.83	83.83	81.71	83.44
5480	NYSE	KOF	Wed, Jun 17, 2015	81.05	83.24	80.93	83.13
5479	NYSE	KOF	Tue, Jun 16, 2015	79.14	80.86	79.14	80.40
5478	NYSE	KOF	Mon, Jun 15, 2015	79.72	80.01	79.07	79.24
5477	NYSE	KOF	Fri, Jun 12, 2015	81.14	81.14	79.87	80.16
5476	NYSE	KOF	Thu, Jun 11, 2015	80.28	81.53	80.01	81.05
5475	NYSE	KOF	Wed, Jun 10, 2015	80.73	81.69	79.89	80.02
5474	NYSE	KOF	Tue, Jun 9, 2015	80.46	81.12	79.90	80.44
5473	NYSE	KOF	Mon, Jun 8, 2015	79.53	80.41	79.18	79.82
5472	NYSE	KOF	Fri, Jun 5, 2015	79.51	80.99	79.11	79.66
5471	NYSE	KOF	Thu, Jun 4, 2015	81.35	81.51	79.95	80.15
5470	NYSE	KOF	Wed, Jun 3, 2015	82.80	82.80	81.10	81.32
5469	NYSE	KOF	Tue, Jun 2, 2015	82.51	82.81	81.73	82.53
5468	NYSE	KOF	Mon, Jun 1, 2015	85.39	85.39	81.65	82.44
5467	NYSE	KOF	Fri, May 29, 2015	83.19	85.67	82.75	85.05
5466	NYSE	KOF	Thu, May 28, 2015	82.64	83.66	82.19	83.38
5465	NYSE	KOF	Wed, May 27, 2015	81.85	83.15	81.70	83.07
5464	NYSE	KOF	Tue, May 26, 2015	83.77	83.99	82.00	82.33
5463	NYSE	KOF	Fri, May 22, 2015	84.60	85.01	83.71	83.83
5462	NYSE	KOF	Thu, May 21, 2015	86.46	86.46	84.74	84.96
5461	NYSE	KOF	Wed, May 20, 2015	86.02	87.05	85.91	86.64
5460	NYSE	KOF	Tue, May 19, 2015	86.13	86.23	85.00	86.14
5459	NYSE	KOF	Mon, May 18, 2015	85.55	86.19	85.07	86.00
5458	NYSE	KOF	Fri, May 15, 2015	84.73	85.65	84.22	85.54
5457	NYSE	KOF	Thu, May 14, 2015	84.09	85.10	83.91	84.54
5456	NYSE	KOF	Wed, May 13, 2015	80.64	83.78	80.64	83.75
5455	NYSE	KOF	Tue, May 12, 2015	81.93	81.93	80.14	80.24
5454	NYSE	KOF	Mon, May 11, 2015	82.12	82.34	81.77	82.16
5453	NYSE	KOF	Fri, May 8, 2015	81.26	82.44	81.22	81.99
5452	NYSE	KOF	Thu, May 7, 2015	82.14	82.54	80.15	80.40
5451	NYSE	KOF	Wed, May 6, 2015	82.22	83.00	80.27	82.01
5450	NYSE	KOF	Tue, May 5, 2015	80.20	82.89	80.20	81.56
5449	NYSE	KOF	Mon, May 4, 2015	80.92	80.94	80.16	80.27
5448	NYSE	KOF	Fri, May 1, 2015	80.07	80.83	80.00	80.61
5447	NYSE	KOF	Thu, Apr 30, 2015	79.22	80.13	78.86	79.90
5446	NYSE	KOF	Wed, Apr 29, 2015	78.81	81.90	78.81	81.31
5445	NYSE	KOF	Tue, Apr 28, 2015	79.30	79.87	78.87	79.14
5444	NYSE	KOF	Mon, Apr 27, 2015	78.29	79.19	78.19	78.99
5443	NYSE	KOF	Fri, Apr 24, 2015	78.36	79.00	77.65	78.14
5442	NYSE	KOF	Thu, Apr 23, 2015	77.98	78.80	77.54	78.68
5441	NYSE	KOF	Wed, Apr 22, 2015	78.45	78.54	77.14	78.12
5440	NYSE	KOF	Tue, Apr 21, 2015	77.97	78.95	77.21	78.33
5439	NYSE	KOF	Mon, Apr 20, 2015	79.08	79.11	77.74	77.74
5438	NYSE	KOF	Fri, Apr 17, 2015	81.43	81.43	78.58	78.90
5437	NYSE	KOF	Thu, Apr 16, 2015	80.42	82.32	79.93	81.91
5436	NYSE	KOF	Wed, Apr 15, 2015	80.39	80.94	79.83	80.40
5435	NYSE	KOF	Tue, Apr 14, 2015	80.58	81.65	80.04	80.44
5434	NYSE	KOF	Mon, Apr 13, 2015	81.61	81.96	80.04	80.50
5433	NYSE	KOF	Fri, Apr 10, 2015	83.00	83.00	81.44	81.89
5432	NYSE	KOF	Thu, Apr 9, 2015	82.68	83.67	82.41	83.05
5431	NYSE	KOF	Wed, Apr 8, 2015	84.65	84.72	82.68	83.01
5430	NYSE	KOF	Tue, Apr 7, 2015	82.31	84.91	82.31	84.53
5429	NYSE	KOF	Mon, Apr 6, 2015	82.21	84.08	82.06	82.48
5428	NYSE	KOF	Thu, Apr 2, 2015	80.17	81.62	79.62	81.52
5427	NYSE	KOF	Wed, Apr 1, 2015	80.06	80.82	79.25	79.99
5426	NYSE	KOF	Tue, Mar 31, 2015	78.94	80.28	78.58	79.86
5425	NYSE	KOF	Mon, Mar 30, 2015	78.87	80.08	78.60	79.42
5424	NYSE	KOF	Fri, Mar 27, 2015	78.79	79.97	78.19	78.65
5423	NYSE	KOF	Thu, Mar 26, 2015	80.09	80.09	78.28	78.83
5422	NYSE	KOF	Wed, Mar 25, 2015	82.60	82.60	79.97	80.05
5421	NYSE	KOF	Tue, Mar 24, 2015	82.34	82.79	81.88	81.94
5420	NYSE	KOF	Mon, Mar 23, 2015	81.77	82.94	81.77	82.61
5419	NYSE	KOF	Fri, Mar 20, 2015	79.87	82.05	79.82	81.67
5418	NYSE	KOF	Thu, Mar 19, 2015	81.56	82.13	79.25	79.53
5417	NYSE	KOF	Wed, Mar 18, 2015	81.21	82.20	79.26	81.99
5416	NYSE	KOF	Tue, Mar 17, 2015	80.74	81.59	80.33	81.57
5415	NYSE	KOF	Mon, Mar 16, 2015	81.69	82.27	81.11	81.19
5414	NYSE	KOF	Fri, Mar 13, 2015	81.85	81.87	80.34	81.78
5413	NYSE	KOF	Thu, Mar 12, 2015	80.46	82.65	79.88	82.24
5412	NYSE	KOF	Wed, Mar 11, 2015	78.29	80.00	77.75	79.53
5411	NYSE	KOF	Tue, Mar 10, 2015	78.79	78.79	77.95	78.53
5410	NYSE	KOF	Mon, Mar 9, 2015	79.99	79.99	78.24	78.86
5409	NYSE	KOF	Fri, Mar 6, 2015	79.84	80.59	79.10	80.06
5408	NYSE	KOF	Thu, Mar 5, 2015	79.75	81.47	79.42	81.07
5407	NYSE	KOF	Wed, Mar 4, 2015	80.95	80.95	79.69	79.78
5406	NYSE	KOF	Tue, Mar 3, 2015	82.81	82.81	80.41	81.40
5405	NYSE	KOF	Mon, Mar 2, 2015	85.73	85.85	82.77	82.79
5404	NYSE	KOF	Fri, Feb 27, 2015	88.23	88.71	86.28	86.30
5403	NYSE	KOF	Thu, Feb 26, 2015	85.84	88.65	85.64	88.29
5402	NYSE	KOF	Wed, Feb 25, 2015	87.05	87.05	84.62	86.02
5401	NYSE	KOF	Tue, Feb 24, 2015	87.24	88.37	85.91	87.40
5400	NYSE	KOF	Mon, Feb 23, 2015	87.51	87.86	86.55	87.24
5399	NYSE	KOF	Fri, Feb 20, 2015	84.84	87.50	84.84	87.30
5398	NYSE	KOF	Thu, Feb 19, 2015	84.79	86.03	84.45	85.24
5397	NYSE	KOF	Wed, Feb 18, 2015	84.03	85.07	83.78	84.91
5396	NYSE	KOF	Tue, Feb 17, 2015	84.71	84.71	83.59	84.20
5395	NYSE	KOF	Fri, Feb 13, 2015	84.06	84.75	83.36	84.71
5394	NYSE	KOF	Thu, Feb 12, 2015	83.04	84.44	83.00	84.12
5393	NYSE	KOF	Wed, Feb 11, 2015	83.12	83.13	81.50	82.76
5392	NYSE	KOF	Tue, Feb 10, 2015	82.86	83.57	82.18	83.15
5391	NYSE	KOF	Mon, Feb 9, 2015	82.54	82.89	81.71	82.50
5390	NYSE	KOF	Fri, Feb 6, 2015	83.06	83.78	82.31	82.34
5389	NYSE	KOF	Thu, Feb 5, 2015	81.81	83.37	80.92	82.81
5388	NYSE	KOF	Wed, Feb 4, 2015	83.62	83.68	81.18	82.00
5387	NYSE	KOF	Tue, Feb 3, 2015	82.91	84.79	82.66	83.71
5386	NYSE	KOF	Mon, Feb 2, 2015	81.23	82.83	80.50	82.62
5385	NYSE	KOF	Fri, Jan 30, 2015	83.19	83.19	80.54	81.29
5384	NYSE	KOF	Thu, Jan 29, 2015	84.85	84.96	83.47	83.67
5383	NYSE	KOF	Wed, Jan 28, 2015	86.62	86.66	84.37	84.90
5382	NYSE	KOF	Tue, Jan 27, 2015	84.46	86.79	84.42	86.41
5381	NYSE	KOF	Mon, Jan 26, 2015	85.42	85.62	84.55	85.52
5380	NYSE	KOF	Fri, Jan 23, 2015	86.72	86.78	85.36	85.66
5379	NYSE	KOF	Thu, Jan 22, 2015	87.02	90.49	86.73	87.40
5378	NYSE	KOF	Wed, Jan 21, 2015	86.90	88.15	85.75	86.93
5377	NYSE	KOF	Tue, Jan 20, 2015	88.15	88.15	86.59	87.02
5376	NYSE	KOF	Fri, Jan 16, 2015	85.21	87.29	85.21	86.96
5375	NYSE	KOF	Thu, Jan 15, 2015	89.39	89.42	85.22	85.29
5374	NYSE	KOF	Wed, Jan 14, 2015	89.47	90.52	88.59	89.03
5373	NYSE	KOF	Tue, Jan 13, 2015	89.08	91.11	88.43	89.91
5372	NYSE	KOF	Mon, Jan 12, 2015	89.36	89.87	88.25	88.60
5371	NYSE	KOF	Fri, Jan 9, 2015	87.53	90.12	87.53	89.56
5370	NYSE	KOF	Thu, Jan 8, 2015	87.52	88.62	87.17	87.64
5369	NYSE	KOF	Wed, Jan 7, 2015	86.84	87.67	85.07	86.58
5368	NYSE	KOF	Tue, Jan 6, 2015	84.69	86.54	84.13	85.87
5367	NYSE	KOF	Mon, Jan 5, 2015	85.12	85.45	83.02	84.39
5366	NYSE	KOF	Fri, Jan 2, 2015	86.45	86.45	85.16	85.46
5365	NYSE	KOF	Wed, Dec 31, 2014	88.02	88.02	85.48	86.52
5364	NYSE	KOF	Tue, Dec 30, 2014	88.11	89.25	86.70	87.68
5363	NYSE	KOF	Mon, Dec 29, 2014	87.06	88.45	87.06	88.11
5362	NYSE	KOF	Fri, Dec 26, 2014	88.28	88.30	87.35	87.35
5361	NYSE	KOF	Wed, Dec 24, 2014	88.17	88.31	87.38	88.19
5360	NYSE	KOF	Tue, Dec 23, 2014	89.10	89.36	88.02	88.64
5359	NYSE	KOF	Mon, Dec 22, 2014	89.29	90.43	88.57	89.18
5358	NYSE	KOF	Fri, Dec 19, 2014	90.50	91.09	88.51	89.24
5357	NYSE	KOF	Thu, Dec 18, 2014	86.83	91.23	86.51	90.30
5356	NYSE	KOF	Wed, Dec 17, 2014	84.03	87.49	84.03	86.25
5355	NYSE	KOF	Tue, Dec 16, 2014	83.76	86.36	83.40	84.22
5354	NYSE	KOF	Mon, Dec 15, 2014	84.89	85.32	83.14	84.95
5353	NYSE	KOF	Fri, Dec 12, 2014	85.67	85.67	84.90	85.05
5352	NYSE	KOF	Thu, Dec 11, 2014	85.97	86.90	84.65	86.29
5351	NYSE	KOF	Wed, Dec 10, 2014	89.43	89.43	85.75	86.23
5350	NYSE	KOF	Tue, Dec 9, 2014	90.99	91.10	88.89	89.53
5349	NYSE	KOF	Mon, Dec 8, 2014	91.96	92.31	91.03	91.33
5348	NYSE	KOF	Fri, Dec 5, 2014	91.84	92.46	91.20	91.83
5347	NYSE	KOF	Thu, Dec 4, 2014	93.26	93.56	92.10	92.33
5346	NYSE	KOF	Wed, Dec 3, 2014	94.97	94.97	92.55	93.15
5345	NYSE	KOF	Tue, Dec 2, 2014	95.76	96.47	93.50	94.36
5344	NYSE	KOF	Mon, Dec 1, 2014	99.18	99.45	95.20	95.63
5343	NYSE	KOF	Fri, Nov 28, 2014	101.03	101.48	99.60	99.98
5342	NYSE	KOF	Wed, Nov 26, 2014	99.64	101.65	99.64	101.37
5341	NYSE	KOF	Tue, Nov 25, 2014	100.52	101.26	99.39	99.42
5340	NYSE	KOF	Mon, Nov 24, 2014	102.51	102.51	100.39	101.10
5339	NYSE	KOF	Fri, Nov 21, 2014	102.67	102.93	101.41	102.50
5338	NYSE	KOF	Thu, Nov 20, 2014	101.42	102.40	100.93	101.47
5337	NYSE	KOF	Wed, Nov 19, 2014	101.87	102.25	101.26	102.19
5336	NYSE	KOF	Tue, Nov 18, 2014	103.41	103.73	100.55	101.74
5335	NYSE	KOF	Mon, Nov 17, 2014	101.05	103.67	101.05	103.12
5334	NYSE	KOF	Fri, Nov 14, 2014	100.61	101.53	100.04	101.05
5333	NYSE	KOF	Thu, Nov 13, 2014	102.60	102.68	101.18	101.29
5332	NYSE	KOF	Wed, Nov 12, 2014	102.16	103.70	102.00	102.48
5331	NYSE	KOF	Tue, Nov 11, 2014	103.69	103.77	102.20	102.58
5330	NYSE	KOF	Mon, Nov 10, 2014	104.82	105.00	102.91	103.91
5329	NYSE	KOF	Fri, Nov 7, 2014	104.00	105.30	103.91	104.44
5328	NYSE	KOF	Thu, Nov 6, 2014	103.80	104.08	102.98	103.16
5327	NYSE	KOF	Wed, Nov 5, 2014	104.22	104.22	102.92	103.63
5326	NYSE	KOF	Tue, Nov 4, 2014	102.62	105.03	102.62	103.63
5325	NYSE	KOF	Mon, Nov 3, 2014	105.06	105.40	102.62	103.12
5324	NYSE	KOF	Fri, Oct 31, 2014	105.37	105.83	104.72	105.80
5323	NYSE	KOF	Thu, Oct 30, 2014	104.12	106.03	104.12	106.01
5322	NYSE	KOF	Wed, Oct 29, 2014	104.22	105.26	103.66	104.69
5321	NYSE	KOF	Tue, Oct 28, 2014	102.97	105.01	102.97	104.36
5320	NYSE	KOF	Mon, Oct 27, 2014	102.06	102.97	101.93	102.71
5319	NYSE	KOF	Fri, Oct 24, 2014	102.88	103.52	102.15	102.63
5318	NYSE	KOF	Thu, Oct 23, 2014	102.50	103.56	102.50	102.91
5317	NYSE	KOF	Wed, Oct 22, 2014	101.45	102.85	101.32	102.69
5316	NYSE	KOF	Tue, Oct 21, 2014	100.00	101.75	99.26	101.43
5315	NYSE	KOF	Mon, Oct 20, 2014	96.15	100.59	96.15	99.54
5314	NYSE	KOF	Fri, Oct 17, 2014	98.14	98.45	96.54	97.54
5313	NYSE	KOF	Thu, Oct 16, 2014	94.84	96.20	93.98	95.66
5312	NYSE	KOF	Wed, Oct 15, 2014	97.00	98.98	95.14	96.60
5311	NYSE	KOF	Tue, Oct 14, 2014	97.99	98.38	97.69	98.03
5310	NYSE	KOF	Mon, Oct 13, 2014	100.06	100.92	98.00	98.02
5309	NYSE	KOF	Fri, Oct 10, 2014	99.80	100.82	99.65	99.86
5308	NYSE	KOF	Thu, Oct 9, 2014	101.91	101.91	100.15	100.33
5307	NYSE	KOF	Wed, Oct 8, 2014	102.37	102.42	101.36	101.77
5306	NYSE	KOF	Tue, Oct 7, 2014	102.20	102.33	101.40	102.11
5305	NYSE	KOF	Mon, Oct 6, 2014	102.30	102.74	100.71	102.32
5304	NYSE	KOF	Fri, Oct 3, 2014	100.00	101.24	99.70	101.11
5303	NYSE	KOF	Thu, Oct 2, 2014	98.85	100.16	98.57	99.47
5302	NYSE	KOF	Wed, Oct 1, 2014	100.11	100.38	98.57	99.30
5301	NYSE	KOF	Tue, Sep 30, 2014	99.21	100.81	98.00	100.72
5300	NYSE	KOF	Mon, Sep 29, 2014	98.55	99.69	98.08	99.49
5299	NYSE	KOF	Fri, Sep 26, 2014	99.70	99.72	98.69	99.66
5298	NYSE	KOF	Thu, Sep 25, 2014	100.21	100.84	99.23	99.31
5297	NYSE	KOF	Wed, Sep 24, 2014	100.38	101.83	100.05	101.22
5296	NYSE	KOF	Tue, Sep 23, 2014	102.05	102.32	100.36	100.71
5295	NYSE	KOF	Mon, Sep 22, 2014	102.57	102.63	101.52	102.21
5294	NYSE	KOF	Fri, Sep 19, 2014	103.21	103.61	102.11	102.80
5293	NYSE	KOF	Thu, Sep 18, 2014	103.81	104.00	102.10	103.02
5292	NYSE	KOF	Wed, Sep 17, 2014	104.94	105.67	103.03	103.76
5291	NYSE	KOF	Tue, Sep 16, 2014	104.12	105.02	104.12	104.69
5290	NYSE	KOF	Mon, Sep 15, 2014	104.09	104.59	103.51	104.09
5289	NYSE	KOF	Fri, Sep 12, 2014	103.61	104.08	102.82	103.83
5288	NYSE	KOF	Thu, Sep 11, 2014	103.95	104.46	103.54	103.96
5287	NYSE	KOF	Wed, Sep 10, 2014	104.83	105.45	104.03	104.10
5286	NYSE	KOF	Tue, Sep 9, 2014	106.56	106.56	104.90	105.01
5285	NYSE	KOF	Mon, Sep 8, 2014	107.45	108.25	106.65	106.96
5284	NYSE	KOF	Fri, Sep 5, 2014	108.70	109.54	108.01	108.16
5283	NYSE	KOF	Thu, Sep 4, 2014	109.21	109.21	108.25	108.51
5282	NYSE	KOF	Wed, Sep 3, 2014	110.13	110.17	108.34	108.88
5281	NYSE	KOF	Tue, Sep 2, 2014	108.51	109.52	108.02	109.50
5280	NYSE	KOF	Fri, Aug 29, 2014	109.44	109.63	108.43	108.67
5279	NYSE	KOF	Thu, Aug 28, 2014	109.35	109.50	108.79	109.08
5278	NYSE	KOF	Wed, Aug 27, 2014	108.22	109.35	108.22	109.32
5277	NYSE	KOF	Tue, Aug 26, 2014	108.19	108.62	108.00	108.19
5276	NYSE	KOF	Mon, Aug 25, 2014	108.52	108.52	107.60	107.83
5275	NYSE	KOF	Fri, Aug 22, 2014	109.51	109.51	107.80	108.09
5274	NYSE	KOF	Thu, Aug 21, 2014	110.45	110.45	109.29	109.71
5273	NYSE	KOF	Wed, Aug 20, 2014	110.53	111.00	109.01	109.96
5272	NYSE	KOF	Tue, Aug 19, 2014	110.73	111.33	109.78	110.83
5271	NYSE	KOF	Mon, Aug 18, 2014	111.01	111.43	110.49	110.96
5270	NYSE	KOF	Fri, Aug 15, 2014	111.16	111.50	109.90	110.37
5269	NYSE	KOF	Thu, Aug 14, 2014	111.43	111.90	110.43	111.10
5268	NYSE	KOF	Wed, Aug 13, 2014	111.32	112.83	110.61	111.26
5267	NYSE	KOF	Tue, Aug 12, 2014	109.75	111.24	109.72	110.67
5266	NYSE	KOF	Mon, Aug 11, 2014	109.34	110.62	108.48	110.33
5265	NYSE	KOF	Fri, Aug 8, 2014	108.30	109.22	107.46	108.65
5264	NYSE	KOF	Thu, Aug 7, 2014	109.96	109.96	108.04	108.55
5263	NYSE	KOF	Wed, Aug 6, 2014	108.82	110.11	108.16	109.62
5262	NYSE	KOF	Tue, Aug 5, 2014	108.92	109.37	107.58	109.18
5261	NYSE	KOF	Mon, Aug 4, 2014	108.59	109.91	107.75	109.68
5260	NYSE	KOF	Fri, Aug 1, 2014	106.18	109.13	105.98	108.83
5259	NYSE	KOF	Thu, Jul 31, 2014	109.29	109.29	105.17	106.73
5258	NYSE	KOF	Wed, Jul 30, 2014	113.21	114.00	109.99	110.30
5257	NYSE	KOF	Tue, Jul 29, 2014	114.84	115.10	112.66	112.80
5256	NYSE	KOF	Mon, Jul 28, 2014	114.02	115.47	113.57	114.69
5255	NYSE	KOF	Fri, Jul 25, 2014	115.63	116.23	113.64	114.09
5254	NYSE	KOF	Thu, Jul 24, 2014	116.17	117.03	115.73	116.15
5253	NYSE	KOF	Wed, Jul 23, 2014	116.10	117.91	115.23	116.00
5252	NYSE	KOF	Tue, Jul 22, 2014	116.74	116.74	115.27	115.69
5251	NYSE	KOF	Mon, Jul 21, 2014	116.59	116.59	115.35	116.00
5250	NYSE	KOF	Fri, Jul 18, 2014	115.18	117.91	115.18	116.70
5249	NYSE	KOF	Thu, Jul 17, 2014	116.76	116.85	115.29	115.43
5248	NYSE	KOF	Wed, Jul 16, 2014	115.81	117.05	115.01	116.95
5247	NYSE	KOF	Tue, Jul 15, 2014	115.19	116.35	114.76	115.05
5246	NYSE	KOF	Mon, Jul 14, 2014	114.60	115.64	114.48	115.58
5245	NYSE	KOF	Fri, Jul 11, 2014	114.81	115.70	113.95	114.31
5244	NYSE	KOF	Thu, Jul 10, 2014	114.75	115.44	113.62	115.14
5243	NYSE	KOF	Wed, Jul 9, 2014	115.04	115.36	113.16	114.79
5242	NYSE	KOF	Tue, Jul 8, 2014	115.22	115.35	113.43	114.45
5241	NYSE	KOF	Mon, Jul 7, 2014	115.66	116.84	114.92	115.20
5240	NYSE	KOF	Thu, Jul 3, 2014	113.37	115.87	113.31	115.57
5239	NYSE	KOF	Wed, Jul 2, 2014	112.00	113.73	111.69	113.68
5238	NYSE	KOF	Tue, Jul 1, 2014	114.17	114.17	111.47	112.30
5237	NYSE	KOF	Mon, Jun 30, 2014	114.45	114.45	112.13	113.62
5236	NYSE	KOF	Fri, Jun 27, 2014	113.87	114.70	113.08	113.91
5235	NYSE	KOF	Thu, Jun 26, 2014	113.57	114.23	112.63	113.89
5234	NYSE	KOF	Wed, Jun 25, 2014	110.94	113.39	110.94	113.18
5233	NYSE	KOF	Tue, Jun 24, 2014	111.73	111.73	110.27	110.84
5232	NYSE	KOF	Mon, Jun 23, 2014	110.49	111.81	109.56	111.22
5231	NYSE	KOF	Fri, Jun 20, 2014	110.33	110.81	109.93	110.45
5230	NYSE	KOF	Thu, Jun 19, 2014	109.82	110.47	109.82	110.02
5229	NYSE	KOF	Wed, Jun 18, 2014	109.26	110.09	109.26	109.99
5228	NYSE	KOF	Tue, Jun 17, 2014	110.43	110.43	108.45	108.98
5227	NYSE	KOF	Mon, Jun 16, 2014	111.64	111.64	109.33	110.33
5226	NYSE	KOF	Fri, Jun 13, 2014	114.16	115.88	110.84	111.46
5225	NYSE	KOF	Thu, Jun 12, 2014	115.24	115.82	113.84	114.04
5224	NYSE	KOF	Wed, Jun 11, 2014	115.31	115.32	114.09	115.18
5223	NYSE	KOF	Tue, Jun 10, 2014	115.81	116.21	115.05	115.37
5222	NYSE	KOF	Mon, Jun 9, 2014	115.42	116.38	114.94	115.90
5221	NYSE	KOF	Fri, Jun 6, 2014	115.11	115.61	114.38	115.18
5220	NYSE	KOF	Thu, Jun 5, 2014	114.22	115.47	113.64	114.60
5219	NYSE	KOF	Wed, Jun 4, 2014	116.25	116.74	114.78	115.50
5218	NYSE	KOF	Tue, Jun 3, 2014	117.09	117.09	114.93	116.18
5217	NYSE	KOF	Mon, Jun 2, 2014	115.21	117.20	114.91	116.58
5216	NYSE	KOF	Fri, May 30, 2014	116.90	117.46	114.79	115.33
5215	NYSE	KOF	Thu, May 29, 2014	117.73	119.34	116.41	116.75
5214	NYSE	KOF	Wed, May 28, 2014	116.28	118.35	116.27	117.75
5213	NYSE	KOF	Tue, May 27, 2014	116.96	117.80	116.20	116.29
5212	NYSE	KOF	Fri, May 23, 2014	117.23	117.44	116.12	116.48
5211	NYSE	KOF	Thu, May 22, 2014	117.36	118.21	116.35	117.42
5210	NYSE	KOF	Wed, May 21, 2014	117.64	118.96	115.50	117.04
5209	NYSE	KOF	Tue, May 20, 2014	118.51	118.82	117.26	117.37
5208	NYSE	KOF	Mon, May 19, 2014	119.62	119.62	117.62	118.85
5207	NYSE	KOF	Fri, May 16, 2014	117.77	120.16	117.77	119.49
5206	NYSE	KOF	Thu, May 15, 2014	120.74	121.14	117.37	117.98
5205	NYSE	KOF	Wed, May 14, 2014	121.41	122.20	120.52	121.30
5204	NYSE	KOF	Tue, May 13, 2014	120.54	122.31	120.43	121.06
5203	NYSE	KOF	Mon, May 12, 2014	119.69	120.48	118.75	120.23
5202	NYSE	KOF	Fri, May 9, 2014	117.45	118.75	117.01	118.50
5201	NYSE	KOF	Thu, May 8, 2014	117.22	119.54	117.06	117.50
5200	NYSE	KOF	Wed, May 7, 2014	115.46	118.48	113.64	117.73
5199	NYSE	KOF	Tue, May 6, 2014	113.15	116.26	111.95	115.05
5198	NYSE	KOF	Mon, May 5, 2014	113.18	113.63	111.61	113.13
5197	NYSE	KOF	Fri, May 2, 2014	110.54	114.15	109.90	114.00
5196	NYSE	KOF	Thu, May 1, 2014	111.64	112.20	110.03	111.00
5195	NYSE	KOF	Wed, Apr 30, 2014	109.63	112.46	108.99	111.96
5194	NYSE	KOF	Tue, Apr 29, 2014	106.88	110.48	106.85	109.95
5193	NYSE	KOF	Mon, Apr 28, 2014	106.28	107.68	105.52	107.22
5192	NYSE	KOF	Fri, Apr 25, 2014	108.66	109.53	106.45	107.39
5191	NYSE	KOF	Thu, Apr 24, 2014	109.03	110.49	108.48	109.32
5190	NYSE	KOF	Wed, Apr 23, 2014	110.02	110.02	108.73	109.73
5189	NYSE	KOF	Tue, Apr 22, 2014	111.73	111.73	109.96	110.33
5188	NYSE	KOF	Mon, Apr 21, 2014	110.26	112.20	110.26	111.89
5187	NYSE	KOF	Thu, Apr 17, 2014	112.05	112.05	109.46	111.09
5186	NYSE	KOF	Wed, Apr 16, 2014	108.56	112.63	108.01	111.88
5185	NYSE	KOF	Tue, Apr 15, 2014	109.20	109.24	105.99	108.09
5184	NYSE	KOF	Mon, Apr 14, 2014	108.07	109.64	107.41	109.22
5183	NYSE	KOF	Fri, Apr 11, 2014	108.29	108.29	106.29	107.65
5182	NYSE	KOF	Thu, Apr 10, 2014	107.00	109.51	107.00	108.59
5181	NYSE	KOF	Wed, Apr 9, 2014	106.41	108.00	105.29	107.65
5180	NYSE	KOF	Tue, Apr 8, 2014	103.74	107.07	103.74	106.52
5179	NYSE	KOF	Mon, Apr 7, 2014	101.63	103.54	101.63	103.54
5178	NYSE	KOF	Fri, Apr 4, 2014	102.28	104.08	100.97	101.66
5177	NYSE	KOF	Thu, Apr 3, 2014	105.72	105.78	101.26	102.44
5176	NYSE	KOF	Wed, Apr 2, 2014	104.63	105.61	104.04	105.41
5175	NYSE	KOF	Tue, Apr 1, 2014	105.28	105.42	104.19	104.49
5174	NYSE	KOF	Mon, Mar 31, 2014	105.00	105.78	103.38	105.52
5173	NYSE	KOF	Fri, Mar 28, 2014	102.56	105.32	102.56	104.92
5172	NYSE	KOF	Thu, Mar 27, 2014	101.13	103.31	101.13	102.72
5171	NYSE	KOF	Wed, Mar 26, 2014	102.03	102.79	100.94	101.50
5170	NYSE	KOF	Tue, Mar 25, 2014	100.76	102.00	99.77	101.94
5169	NYSE	KOF	Mon, Mar 24, 2014	100.69	101.63	98.30	99.66
5168	NYSE	KOF	Fri, Mar 21, 2014	99.99	101.92	99.60	100.49
5167	NYSE	KOF	Thu, Mar 20, 2014	96.84	100.23	96.49	99.53
5166	NYSE	KOF	Wed, Mar 19, 2014	98.05	99.91	96.84	97.24
5165	NYSE	KOF	Tue, Mar 18, 2014	96.08	99.32	95.56	98.54
5164	NYSE	KOF	Mon, Mar 17, 2014	94.85	95.78	94.85	95.64
5163	NYSE	KOF	Fri, Mar 14, 2014	93.68	95.21	92.64	94.66
5162	NYSE	KOF	Thu, Mar 13, 2014	95.30	95.62	93.15	93.67
5161	NYSE	KOF	Wed, Mar 12, 2014	97.05	97.82	94.42	94.84
5160	NYSE	KOF	Tue, Mar 11, 2014	96.20	97.62	95.75	97.12
5159	NYSE	KOF	Mon, Mar 10, 2014	95.66	96.26	93.39	95.87
5158	NYSE	KOF	Fri, Mar 7, 2014	100.15	100.31	95.56	95.75
5157	NYSE	KOF	Thu, Mar 6, 2014	97.39	101.74	96.01	100.38
5156	NYSE	KOF	Wed, Mar 5, 2014	96.62	97.88	96.15	97.39
5155	NYSE	KOF	Tue, Mar 4, 2014	98.04	98.33	95.37	96.97
5154	NYSE	KOF	Mon, Mar 3, 2014	95.01	96.40	94.65	96.10
5153	NYSE	KOF	Fri, Feb 28, 2014	96.85	97.68	95.20	96.97
5152	NYSE	KOF	Thu, Feb 27, 2014	93.75	97.29	93.11	97.12
5151	NYSE	KOF	Wed, Feb 26, 2014	98.30	98.48	93.40	93.49
5150	NYSE	KOF	Tue, Feb 25, 2014	102.85	102.85	98.00	98.99
5149	NYSE	KOF	Mon, Feb 24, 2014	105.12	105.28	101.96	102.42
5148	NYSE	KOF	Fri, Feb 21, 2014	106.82	107.16	104.75	105.17
5147	NYSE	KOF	Thu, Feb 20, 2014	105.64	107.44	104.74	106.49
5146	NYSE	KOF	Wed, Feb 19, 2014	109.29	109.29	104.49	105.25
5145	NYSE	KOF	Tue, Feb 18, 2014	106.68	109.72	106.68	108.91
5144	NYSE	KOF	Fri, Feb 14, 2014	105.38	107.43	104.53	106.95
5143	NYSE	KOF	Thu, Feb 13, 2014	103.52	106.03	103.02	105.72
5142	NYSE	KOF	Wed, Feb 12, 2014	103.30	104.63	102.85	103.33
5141	NYSE	KOF	Tue, Feb 11, 2014	101.57	103.83	101.57	103.49
5140	NYSE	KOF	Mon, Feb 10, 2014	102.06	102.87	101.75	101.97
5139	NYSE	KOF	Fri, Feb 7, 2014	102.73	104.56	101.61	102.93
5138	NYSE	KOF	Thu, Feb 6, 2014	102.42	105.21	102.35	102.81
5137	NYSE	KOF	Wed, Feb 5, 2014	103.55	104.03	101.51	102.32
5136	NYSE	KOF	Tue, Feb 4, 2014	104.78	104.91	103.62	103.89
5135	NYSE	KOF	Mon, Feb 3, 2014	105.84	106.97	103.46	103.50
5134	NYSE	KOF	Fri, Jan 31, 2014	105.31	107.00	104.16	106.24
5133	NYSE	KOF	Thu, Jan 30, 2014	104.25	107.68	104.25	106.85
5132	NYSE	KOF	Wed, Jan 29, 2014	103.29	104.32	102.30	103.28
5131	NYSE	KOF	Tue, Jan 28, 2014	103.79	105.63	103.63	104.70
5130	NYSE	KOF	Mon, Jan 27, 2014	105.84	106.99	102.19	103.08
5129	NYSE	KOF	Fri, Jan 24, 2014	108.22	108.22	104.31	106.24
5128	NYSE	KOF	Thu, Jan 23, 2014	109.67	109.67	107.38	109.31
5127	NYSE	KOF	Wed, Jan 22, 2014	109.79	110.46	108.43	109.97
5126	NYSE	KOF	Tue, Jan 21, 2014	110.52	112.52	108.85	110.07
5125	NYSE	KOF	Fri, Jan 17, 2014	111.00	111.16	109.85	110.66
5124	NYSE	KOF	Thu, Jan 16, 2014	111.88	113.00	110.90	110.98
5123	NYSE	KOF	Wed, Jan 15, 2014	115.25	115.25	111.57	112.31
5122	NYSE	KOF	Tue, Jan 14, 2014	117.82	117.82	114.68	115.39
5121	NYSE	KOF	Mon, Jan 13, 2014	118.64	118.64	116.65	117.19
5120	NYSE	KOF	Fri, Jan 10, 2014	117.59	119.19	117.59	118.35
5119	NYSE	KOF	Thu, Jan 9, 2014	116.91	117.85	115.39	117.09
5118	NYSE	KOF	Wed, Jan 8, 2014	119.43	120.12	116.29	117.27
5117	NYSE	KOF	Tue, Jan 7, 2014	116.78	120.74	116.69	120.27
5116	NYSE	KOF	Mon, Jan 6, 2014	119.72	119.72	116.13	116.49
5115	NYSE	KOF	Fri, Jan 3, 2014	119.11	119.83	118.26	119.10
5114	NYSE	KOF	Thu, Jan 2, 2014	120.25	121.31	118.11	118.57
5113	NYSE	KOF	Tue, Dec 31, 2013	121.97	122.60	120.30	121.77
5112	NYSE	KOF	Mon, Dec 30, 2013	121.82	123.09	121.60	122.15
5111	NYSE	KOF	Fri, Dec 27, 2013	120.82	121.54	119.63	121.33
5110	NYSE	KOF	Thu, Dec 26, 2013	121.89	121.89	120.54	120.72
5109	NYSE	KOF	Tue, Dec 24, 2013	121.98	122.15	121.33	121.72
5108	NYSE	KOF	Mon, Dec 23, 2013	121.66	122.62	120.83	122.35
5107	NYSE	KOF	Fri, Dec 20, 2013	120.93	123.05	120.77	121.34
5106	NYSE	KOF	Thu, Dec 19, 2013	119.00	121.15	118.99	120.85
5105	NYSE	KOF	Wed, Dec 18, 2013	118.58	121.96	115.14	120.80
5104	NYSE	KOF	Tue, Dec 17, 2013	120.05	120.42	117.57	118.72
5103	NYSE	KOF	Mon, Dec 16, 2013	120.03	121.77	119.33	119.91
5102	NYSE	KOF	Fri, Dec 13, 2013	120.57	121.75	118.87	119.49
5101	NYSE	KOF	Thu, Dec 12, 2013	120.98	121.86	118.06	119.71
5100	NYSE	KOF	Wed, Dec 11, 2013	120.92	122.82	120.55	121.38
5099	NYSE	KOF	Tue, Dec 10, 2013	120.12	121.50	119.71	121.30
5098	NYSE	KOF	Mon, Dec 9, 2013	118.30	120.89	118.30	120.17
5097	NYSE	KOF	Fri, Dec 6, 2013	118.97	121.11	117.77	117.80
5096	NYSE	KOF	Thu, Dec 5, 2013	117.12	118.79	116.76	117.83
5095	NYSE	KOF	Wed, Dec 4, 2013	116.51	118.03	115.66	117.26
5094	NYSE	KOF	Tue, Dec 3, 2013	117.93	118.50	115.08	117.73
5093	NYSE	KOF	Mon, Dec 2, 2013	120.51	120.51	117.78	117.84
5092	NYSE	KOF	Fri, Nov 29, 2013	117.09	121.87	116.77	121.15
5091	NYSE	KOF	Wed, Nov 27, 2013	113.59	117.05	112.65	116.66
5090	NYSE	KOF	Tue, Nov 26, 2013	112.51	113.94	110.39	113.57
5089	NYSE	KOF	Mon, Nov 25, 2013	112.69	113.55	112.29	112.81
5088	NYSE	KOF	Fri, Nov 22, 2013	112.80	113.51	111.85	112.72
5087	NYSE	KOF	Thu, Nov 21, 2013	114.65	114.90	111.90	112.97
5086	NYSE	KOF	Wed, Nov 20, 2013	113.32	115.82	110.94	114.71
5085	NYSE	KOF	Tue, Nov 19, 2013	115.50	116.51	109.50	113.36
5084	NYSE	KOF	Mon, Nov 18, 2013	116.90	117.08	115.66	115.88
5083	NYSE	KOF	Fri, Nov 15, 2013	115.23	116.99	114.62	116.21
5082	NYSE	KOF	Thu, Nov 14, 2013	113.81	115.61	113.64	114.47
5081	NYSE	KOF	Wed, Nov 13, 2013	113.66	114.96	113.03	113.61
5080	NYSE	KOF	Tue, Nov 12, 2013	111.72	114.22	111.15	114.17
5079	NYSE	KOF	Mon, Nov 11, 2013	112.29	112.55	110.27	111.66
5078	NYSE	KOF	Fri, Nov 8, 2013	113.39	113.39	110.51	112.62
5077	NYSE	KOF	Thu, Nov 7, 2013	116.02	116.46	113.11	113.72
5076	NYSE	KOF	Wed, Nov 6, 2013	115.56	117.67	114.48	115.20
5075	NYSE	KOF	Tue, Nov 5, 2013	119.00	119.24	114.53	115.39
5074	NYSE	KOF	Mon, Nov 4, 2013	120.78	121.57	120.03	120.78
5073	NYSE	KOF	Fri, Nov 1, 2013	122.00	122.05	119.56	120.78
5072	NYSE	KOF	Thu, Oct 31, 2013	124.16	124.28	121.39	121.54
5071	NYSE	KOF	Wed, Oct 30, 2013	123.59	125.28	122.53	125.09
5070	NYSE	KOF	Tue, Oct 29, 2013	122.82	123.24	121.09	121.64
5069	NYSE	KOF	Mon, Oct 28, 2013	122.26	123.19	120.73	122.61
5068	NYSE	KOF	Fri, Oct 25, 2013	122.99	123.44	120.02	122.55
5067	NYSE	KOF	Thu, Oct 24, 2013	124.84	125.15	122.00	122.82
5066	NYSE	KOF	Wed, Oct 23, 2013	128.24	128.24	123.72	125.36
5065	NYSE	KOF	Tue, Oct 22, 2013	124.95	128.91	123.25	128.27
5064	NYSE	KOF	Mon, Oct 21, 2013	122.50	123.55	121.55	122.38
5063	NYSE	KOF	Fri, Oct 18, 2013	124.50	124.51	122.63	122.80
5062	NYSE	KOF	Thu, Oct 17, 2013	125.16	125.99	124.12	124.50
5061	NYSE	KOF	Wed, Oct 16, 2013	125.27	127.85	122.65	124.97
5060	NYSE	KOF	Tue, Oct 15, 2013	126.83	127.80	123.99	124.75
5059	NYSE	KOF	Mon, Oct 14, 2013	127.70	127.74	124.51	126.61
5058	NYSE	KOF	Fri, Oct 11, 2013	124.38	128.25	124.20	127.74
5057	NYSE	KOF	Thu, Oct 10, 2013	123.77	126.31	123.33	124.73
5056	NYSE	KOF	Wed, Oct 9, 2013	123.57	125.56	122.32	122.83
5055	NYSE	KOF	Tue, Oct 8, 2013	125.16	125.80	122.12	123.47
5054	NYSE	KOF	Mon, Oct 7, 2013	119.71	126.32	119.71	125.28
5053	NYSE	KOF	Fri, Oct 4, 2013	126.67	128.71	126.18	126.91
5052	NYSE	KOF	Thu, Oct 3, 2013	129.07	129.07	125.74	126.22
5051	NYSE	KOF	Wed, Oct 2, 2013	129.13	129.72	127.03	128.83
5050	NYSE	KOF	Tue, Oct 1, 2013	126.31	130.18	125.65	129.55
5049	NYSE	KOF	Mon, Sep 30, 2013	128.38	128.65	125.36	125.98
5048	NYSE	KOF	Fri, Sep 27, 2013	132.73	132.73	128.91	129.17
5047	NYSE	KOF	Thu, Sep 26, 2013	134.54	135.69	132.64	133.08
5046	NYSE	KOF	Wed, Sep 25, 2013	134.08	134.64	131.85	133.72
5045	NYSE	KOF	Tue, Sep 24, 2013	135.27	135.60	133.79	134.09
5044	NYSE	KOF	Mon, Sep 23, 2013	136.26	136.26	134.58	135.49
5043	NYSE	KOF	Fri, Sep 20, 2013	140.39	140.39	135.69	136.24
5042	NYSE	KOF	Thu, Sep 19, 2013	139.44	140.99	138.85	140.46
5041	NYSE	KOF	Wed, Sep 18, 2013	135.02	140.00	133.23	139.58
5040	NYSE	KOF	Tue, Sep 17, 2013	134.49	135.44	132.70	134.69
5039	NYSE	KOF	Mon, Sep 16, 2013	134.40	136.14	134.39	135.29
5038	NYSE	KOF	Fri, Sep 13, 2013	132.76	133.95	132.34	133.73
5037	NYSE	KOF	Thu, Sep 12, 2013	133.80	133.80	131.73	132.87
5036	NYSE	KOF	Wed, Sep 11, 2013	130.60	134.25	130.17	134.18
5035	NYSE	KOF	Tue, Sep 10, 2013	129.82	130.96	128.68	130.52
5034	NYSE	KOF	Mon, Sep 9, 2013	128.42	130.57	124.13	129.12
5033	NYSE	KOF	Fri, Sep 6, 2013	125.71	131.13	125.19	128.44
5032	NYSE	KOF	Thu, Sep 5, 2013	123.68	125.50	121.68	124.69
5031	NYSE	KOF	Wed, Sep 4, 2013	124.47	124.47	122.42	122.95
5030	NYSE	KOF	Tue, Sep 3, 2013	123.09	123.42	120.65	122.50
5029	NYSE	KOF	Fri, Aug 30, 2013	124.64	127.26	117.49	120.02
5028	NYSE	KOF	Thu, Aug 29, 2013	125.83	126.25	122.85	124.23
5027	NYSE	KOF	Wed, Aug 28, 2013	130.40	130.40	125.73	126.00
5026	NYSE	KOF	Tue, Aug 27, 2013	130.00	130.94	127.75	130.07
5025	NYSE	KOF	Mon, Aug 26, 2013	134.33	134.90	128.89	131.30
5024	NYSE	KOF	Fri, Aug 23, 2013	135.18	135.35	132.94	134.75
5023	NYSE	KOF	Thu, Aug 22, 2013	135.58	136.55	131.30	135.11
5022	NYSE	KOF	Wed, Aug 21, 2013	138.36	139.34	136.20	136.41
5021	NYSE	KOF	Tue, Aug 20, 2013	143.07	143.07	139.04	139.88
5020	NYSE	KOF	Mon, Aug 19, 2013	140.00	143.64	138.98	141.13
5019	NYSE	KOF	Fri, Aug 16, 2013	141.40	141.40	139.00	139.90
5018	NYSE	KOF	Thu, Aug 15, 2013	143.25	143.25	140.10	141.26
5017	NYSE	KOF	Wed, Aug 14, 2013	143.26	145.91	142.38	143.43
5016	NYSE	KOF	Tue, Aug 13, 2013	145.78	146.94	141.85	143.09
5015	NYSE	KOF	Mon, Aug 12, 2013	147.67	148.13	144.79	145.90
5014	NYSE	KOF	Fri, Aug 9, 2013	147.69	149.11	146.98	147.61
5013	NYSE	KOF	Thu, Aug 8, 2013	147.78	149.04	146.28	148.17
5012	NYSE	KOF	Wed, Aug 7, 2013	147.02	147.96	145.42	146.54
5011	NYSE	KOF	Tue, Aug 6, 2013	149.33	149.66	146.38	147.36
5010	NYSE	KOF	Mon, Aug 5, 2013	148.88	149.58	146.82	149.00
5009	NYSE	KOF	Fri, Aug 2, 2013	144.16	148.89	143.90	146.83
5008	NYSE	KOF	Thu, Aug 1, 2013	143.05	144.65	141.88	144.12
5007	NYSE	KOF	Wed, Jul 31, 2013	138.90	142.34	138.69	141.20
5006	NYSE	KOF	Tue, Jul 30, 2013	141.32	141.63	138.00	138.77
5005	NYSE	KOF	Mon, Jul 29, 2013	144.44	144.47	139.65	140.15
5004	NYSE	KOF	Fri, Jul 26, 2013	143.18	145.49	142.28	144.99
5003	NYSE	KOF	Thu, Jul 25, 2013	140.26	144.59	140.02	143.77
5002	NYSE	KOF	Wed, Jul 24, 2013	143.88	143.99	139.15	141.03
5001	NYSE	KOF	Tue, Jul 23, 2013	137.70	143.38	136.65	143.07
5000	NYSE	KOF	Mon, Jul 22, 2013	136.31	138.31	135.90	137.29
4999	NYSE	KOF	Fri, Jul 19, 2013	139.92	139.92	136.20	137.00
4998	NYSE	KOF	Thu, Jul 18, 2013	139.55	141.08	138.99	140.57
4997	NYSE	KOF	Wed, Jul 17, 2013	139.07	140.91	137.85	140.15
4996	NYSE	KOF	Tue, Jul 16, 2013	140.02	140.78	136.77	138.59
4995	NYSE	KOF	Mon, Jul 15, 2013	141.53	142.75	139.75	140.46
4994	NYSE	KOF	Fri, Jul 12, 2013	141.53	143.10	140.00	141.40
4993	NYSE	KOF	Thu, Jul 11, 2013	138.33	142.17	138.33	141.95
4992	NYSE	KOF	Wed, Jul 10, 2013	139.15	140.32	136.84	137.61
4991	NYSE	KOF	Tue, Jul 9, 2013	141.21	143.25	139.35	139.59
4990	NYSE	KOF	Mon, Jul 8, 2013	139.84	142.27	139.84	140.97
4989	NYSE	KOF	Fri, Jul 5, 2013	143.26	143.26	137.36	138.50
4988	NYSE	KOF	Wed, Jul 3, 2013	139.29	142.25	138.33	141.29
4987	NYSE	KOF	Tue, Jul 2, 2013	141.36	142.63	138.60	140.36
4986	NYSE	KOF	Mon, Jul 1, 2013	140.33	142.73	139.09	141.71
4985	NYSE	KOF	Fri, Jun 28, 2013	135.53	141.49	133.57	140.29
4984	NYSE	KOF	Thu, Jun 27, 2013	133.35	137.11	133.29	135.88
4983	NYSE	KOF	Wed, Jun 26, 2013	129.84	133.47	129.43	132.18
4982	NYSE	KOF	Tue, Jun 25, 2013	131.17	131.17	127.65	128.71
4981	NYSE	KOF	Mon, Jun 24, 2013	127.22	130.22	124.50	129.26
4980	NYSE	KOF	Fri, Jun 21, 2013	133.88	134.16	126.93	128.10
4979	NYSE	KOF	Thu, Jun 20, 2013	136.93	137.60	131.39	133.45
4978	NYSE	KOF	Wed, Jun 19, 2013	141.39	143.54	137.75	137.84
4977	NYSE	KOF	Tue, Jun 18, 2013	142.94	143.75	141.34	141.82
4976	NYSE	KOF	Mon, Jun 17, 2013	145.00	146.22	142.95	143.07
4975	NYSE	KOF	Fri, Jun 14, 2013	146.02	146.63	142.61	144.75
4974	NYSE	KOF	Thu, Jun 13, 2013	142.20	145.21	142.20	145.02
4973	NYSE	KOF	Wed, Jun 12, 2013	145.00	145.83	141.51	142.00
4972	NYSE	KOF	Tue, Jun 11, 2013	143.11	146.31	141.90	144.36
4971	NYSE	KOF	Mon, Jun 10, 2013	145.45	146.07	143.53	145.09
4970	NYSE	KOF	Fri, Jun 7, 2013	143.98	147.31	141.35	144.82
4969	NYSE	KOF	Thu, Jun 6, 2013	139.86	144.20	138.27	144.20
4968	NYSE	KOF	Wed, Jun 5, 2013	144.62	144.91	140.03	140.07
4967	NYSE	KOF	Tue, Jun 4, 2013	144.32	146.49	143.85	144.99
4966	NYSE	KOF	Mon, Jun 3, 2013	146.03	146.40	143.01	145.23
4965	NYSE	KOF	Fri, May 31, 2013	145.35	146.39	143.69	146.34
4964	NYSE	KOF	Thu, May 30, 2013	146.71	147.92	146.00	146.63
4963	NYSE	KOF	Wed, May 29, 2013	150.71	150.71	146.65	147.26
4962	NYSE	KOF	Tue, May 28, 2013	153.61	153.90	149.35	151.73
4961	NYSE	KOF	Fri, May 24, 2013	152.65	154.29	149.48	151.23
4960	NYSE	KOF	Thu, May 23, 2013	150.54	154.98	149.68	154.32
4959	NYSE	KOF	Wed, May 22, 2013	153.93	156.02	150.07	150.93
4958	NYSE	KOF	Tue, May 21, 2013	156.59	156.59	151.84	153.34
4957	NYSE	KOF	Mon, May 20, 2013	157.11	158.52	155.49	156.57
4956	NYSE	KOF	Fri, May 17, 2013	159.22	160.18	157.01	157.56
4955	NYSE	KOF	Thu, May 16, 2013	163.67	163.67	157.68	158.63
4954	NYSE	KOF	Wed, May 15, 2013	160.41	165.24	159.38	163.59
4953	NYSE	KOF	Tue, May 14, 2013	160.23	161.98	159.40	159.99
4952	NYSE	KOF	Mon, May 13, 2013	157.91	160.27	154.10	160.26
4951	NYSE	KOF	Fri, May 10, 2013	160.67	161.64	157.95	159.62
4950	NYSE	KOF	Thu, May 9, 2013	161.43	162.86	160.52	160.79
4949	NYSE	KOF	Wed, May 8, 2013	163.68	164.01	160.56	161.52
4948	NYSE	KOF	Tue, May 7, 2013	161.78	166.05	161.25	163.90
4947	NYSE	KOF	Mon, May 6, 2013	166.67	166.68	160.67	160.97
4946	NYSE	KOF	Fri, May 3, 2013	163.79	168.20	163.79	166.77
4945	NYSE	KOF	Thu, May 2, 2013	158.74	164.56	157.89	163.34
4944	NYSE	KOF	Wed, May 1, 2013	160.05	161.90	159.58	159.58
4943	NYSE	KOF	Tue, Apr 30, 2013	161.59	161.98	158.71	161.37
4942	NYSE	KOF	Mon, Apr 29, 2013	162.45	163.65	160.38	161.13
4941	NYSE	KOF	Fri, Apr 26, 2013	160.27	163.01	159.01	162.30
4940	NYSE	KOF	Thu, Apr 25, 2013	166.98	167.81	160.75	162.18
4939	NYSE	KOF	Wed, Apr 24, 2013	179.05	179.05	165.73	166.58
4938	NYSE	KOF	Tue, Apr 23, 2013	179.35	181.35	177.34	178.66
4937	NYSE	KOF	Mon, Apr 22, 2013	178.67	179.95	177.45	178.17
4936	NYSE	KOF	Fri, Apr 19, 2013	177.39	178.54	176.05	177.60
4935	NYSE	KOF	Thu, Apr 18, 2013	175.96	176.85	174.00	175.93
4934	NYSE	KOF	Wed, Apr 17, 2013	175.54	176.38	170.83	175.51
4933	NYSE	KOF	Tue, Apr 16, 2013	173.67	176.85	173.29	176.70
4932	NYSE	KOF	Mon, Apr 15, 2013	173.85	176.75	170.96	171.99
4931	NYSE	KOF	Fri, Apr 12, 2013	174.33	177.17	174.27	174.93
4930	NYSE	KOF	Thu, Apr 11, 2013	176.76	178.89	174.46	175.66
4929	NYSE	KOF	Wed, Apr 10, 2013	173.05	176.85	173.02	176.52
4928	NYSE	KOF	Tue, Apr 9, 2013	170.41	172.81	168.64	172.47
4927	NYSE	KOF	Mon, Apr 8, 2013	170.00	171.06	168.06	169.68
4926	NYSE	KOF	Fri, Apr 5, 2013	167.80	169.89	166.49	168.70
4925	NYSE	KOF	Thu, Apr 4, 2013	166.56	169.79	166.56	168.99
4924	NYSE	KOF	Wed, Apr 3, 2013	169.90	171.49	167.15	167.38
4923	NYSE	KOF	Tue, Apr 2, 2013	162.11	169.81	162.11	169.77
4922	NYSE	KOF	Mon, Apr 1, 2013	163.45	163.99	161.70	162.20
4921	NYSE	KOF	Thu, Mar 28, 2013	162.79	164.62	162.27	163.77
4920	NYSE	KOF	Wed, Mar 27, 2013	162.08	163.31	161.10	162.41
4919	NYSE	KOF	Tue, Mar 26, 2013	158.03	162.19	157.93	162.19
4918	NYSE	KOF	Mon, Mar 25, 2013	157.32	158.10	156.85	157.86
4917	NYSE	KOF	Fri, Mar 22, 2013	160.00	160.03	156.92	157.37
4916	NYSE	KOF	Thu, Mar 21, 2013	160.43	161.42	158.86	158.87
4915	NYSE	KOF	Wed, Mar 20, 2013	161.29	161.85	159.78	161.40
4914	NYSE	KOF	Tue, Mar 19, 2013	161.07	162.71	158.24	160.03
4913	NYSE	KOF	Mon, Mar 18, 2013	159.78	161.47	159.00	160.95
4912	NYSE	KOF	Fri, Mar 15, 2013	162.62	163.49	159.69	160.11
4911	NYSE	KOF	Thu, Mar 14, 2013	163.07	164.08	162.28	162.62
4910	NYSE	KOF	Wed, Mar 13, 2013	161.84	163.86	160.64	163.58
4909	NYSE	KOF	Tue, Mar 12, 2013	160.00	162.50	158.90	161.84
4908	NYSE	KOF	Mon, Mar 11, 2013	161.10	162.29	159.63	159.95
4907	NYSE	KOF	Fri, Mar 8, 2013	160.56	162.55	159.00	162.32
4906	NYSE	KOF	Thu, Mar 7, 2013	161.15	161.15	157.96	160.15
4905	NYSE	KOF	Wed, Mar 6, 2013	160.23	162.01	160.04	161.07
4904	NYSE	KOF	Tue, Mar 5, 2013	165.45	166.13	159.04	159.81
4903	NYSE	KOF	Mon, Mar 4, 2013	167.48	167.90	163.67	164.19
4902	NYSE	KOF	Fri, Mar 1, 2013	168.00	168.07	165.43	167.48
4901	NYSE	KOF	Thu, Feb 28, 2013	164.59	169.38	162.87	168.64
4900	NYSE	KOF	Wed, Feb 27, 2013	162.16	165.50	161.38	164.98
4899	NYSE	KOF	Tue, Feb 26, 2013	161.84	162.56	159.26	162.36
4898	NYSE	KOF	Mon, Feb 25, 2013	163.19	164.20	161.65	161.77
4897	NYSE	KOF	Fri, Feb 22, 2013	163.38	165.70	161.52	163.12
4896	NYSE	KOF	Thu, Feb 21, 2013	162.01	163.22	159.52	162.94
4895	NYSE	KOF	Wed, Feb 20, 2013	161.47	163.06	160.28	162.15
4894	NYSE	KOF	Tue, Feb 19, 2013	159.42	161.10	158.26	160.82
4893	NYSE	KOF	Fri, Feb 15, 2013	158.80	159.39	157.42	159.33
4892	NYSE	KOF	Thu, Feb 14, 2013	156.84	159.14	155.88	158.76
4891	NYSE	KOF	Wed, Feb 13, 2013	156.73	157.53	156.02	157.53
4890	NYSE	KOF	Tue, Feb 12, 2013	155.65	156.48	154.35	155.80
4889	NYSE	KOF	Mon, Feb 11, 2013	157.06	157.06	154.84	155.15
4888	NYSE	KOF	Fri, Feb 8, 2013	156.76	157.56	155.97	156.89
4887	NYSE	KOF	Thu, Feb 7, 2013	158.90	160.26	155.86	156.90
4886	NYSE	KOF	Wed, Feb 6, 2013	159.19	160.49	157.51	158.56
4885	NYSE	KOF	Tue, Feb 5, 2013	160.28	160.53	158.91	159.57
4884	NYSE	KOF	Mon, Feb 4, 2013	158.91	160.46	158.48	158.75
4883	NYSE	KOF	Fri, Feb 1, 2013	158.16	160.04	157.50	159.76
4882	NYSE	KOF	Thu, Jan 31, 2013	157.70	161.83	156.00	158.08
4881	NYSE	KOF	Wed, Jan 30, 2013	162.11	162.11	158.84	159.24
4880	NYSE	KOF	Tue, Jan 29, 2013	159.18	162.53	159.18	161.24
4879	NYSE	KOF	Mon, Jan 28, 2013	157.03	159.38	156.39	158.88
4878	NYSE	KOF	Fri, Jan 25, 2013	158.78	158.78	155.31	157.03
4877	NYSE	KOF	Thu, Jan 24, 2013	158.10	159.10	156.91	157.52
4876	NYSE	KOF	Wed, Jan 23, 2013	159.16	159.97	157.35	157.60
4875	NYSE	KOF	Tue, Jan 22, 2013	158.88	158.88	156.83	158.21
4874	NYSE	KOF	Fri, Jan 18, 2013	157.38	159.05	156.92	157.99
4873	NYSE	KOF	Thu, Jan 17, 2013	157.01	157.35	153.33	156.92
4872	NYSE	KOF	Wed, Jan 16, 2013	156.14	157.66	155.46	157.23
4871	NYSE	KOF	Tue, Jan 15, 2013	156.60	157.03	155.29	156.38
4870	NYSE	KOF	Mon, Jan 14, 2013	155.93	156.73	155.05	156.61
4869	NYSE	KOF	Fri, Jan 11, 2013	153.81	158.24	153.81	155.61
4868	NYSE	KOF	Thu, Jan 10, 2013	153.66	154.79	152.87	153.65
4867	NYSE	KOF	Wed, Jan 9, 2013	150.37	153.11	150.01	153.11
4866	NYSE	KOF	Tue, Jan 8, 2013	150.68	151.27	149.50	149.99
4865	NYSE	KOF	Mon, Jan 7, 2013	152.55	152.55	150.35	150.80
4864	NYSE	KOF	Fri, Jan 4, 2013	151.80	152.59	150.89	152.58
4863	NYSE	KOF	Thu, Jan 3, 2013	152.45	152.74	150.93	151.90
4862	NYSE	KOF	Wed, Jan 2, 2013	150.31	153.08	150.31	152.70
4861	NYSE	KOF	Mon, Dec 31, 2012	146.65	149.46	145.57	149.04
4860	NYSE	KOF	Fri, Dec 28, 2012	146.27	148.51	144.56	146.88
4859	NYSE	KOF	Thu, Dec 27, 2012	146.02	148.41	145.00	146.31
4858	NYSE	KOF	Wed, Dec 26, 2012	147.48	147.81	145.14	145.71
4857	NYSE	KOF	Mon, Dec 24, 2012	145.97	147.10	145.97	147.10
4856	NYSE	KOF	Fri, Dec 21, 2012	146.40	147.59	145.52	145.83
4855	NYSE	KOF	Thu, Dec 20, 2012	148.16	149.71	146.37	149.43
4854	NYSE	KOF	Wed, Dec 19, 2012	149.37	149.72	147.65	149.05
4853	NYSE	KOF	Tue, Dec 18, 2012	146.64	150.44	146.56	149.02
4852	NYSE	KOF	Mon, Dec 17, 2012	147.06	147.97	144.84	145.84
4851	NYSE	KOF	Fri, Dec 14, 2012	146.32	147.44	144.18	147.08
4850	NYSE	KOF	Thu, Dec 13, 2012	146.12	146.12	143.38	144.93
4849	NYSE	KOF	Wed, Dec 12, 2012	146.99	146.99	144.57	145.16
4848	NYSE	KOF	Tue, Dec 11, 2012	149.54	149.57	147.09	147.45
4847	NYSE	KOF	Mon, Dec 10, 2012	146.55	148.27	146.46	147.92
4846	NYSE	KOF	Fri, Dec 7, 2012	143.29	146.38	143.29	146.20
4845	NYSE	KOF	Thu, Dec 6, 2012	142.29	145.14	141.94	143.49
4844	NYSE	KOF	Wed, Dec 5, 2012	141.95	143.09	141.10	142.26
4843	NYSE	KOF	Tue, Dec 4, 2012	142.49	143.36	141.24	141.98
4842	NYSE	KOF	Mon, Dec 3, 2012	142.33	143.53	140.94	141.96
4841	NYSE	KOF	Fri, Nov 30, 2012	135.52	145.01	135.52	141.08
4840	NYSE	KOF	Thu, Nov 29, 2012	135.13	135.86	134.69	135.69
4839	NYSE	KOF	Wed, Nov 28, 2012	134.58	135.02	133.56	134.90
4838	NYSE	KOF	Tue, Nov 27, 2012	135.47	135.76	134.45	134.57
4837	NYSE	KOF	Mon, Nov 26, 2012	133.64	135.84	132.84	135.00
4836	NYSE	KOF	Fri, Nov 23, 2012	132.95	133.92	132.95	133.85
4835	NYSE	KOF	Wed, Nov 21, 2012	132.30	133.31	132.06	132.95
4834	NYSE	KOF	Tue, Nov 20, 2012	129.64	132.53	129.64	132.26
4833	NYSE	KOF	Mon, Nov 19, 2012	129.95	131.30	129.95	130.99
4832	NYSE	KOF	Fri, Nov 16, 2012	127.00	129.35	125.85	129.35
4831	NYSE	KOF	Thu, Nov 15, 2012	127.00	128.20	125.52	126.72
4830	NYSE	KOF	Wed, Nov 14, 2012	128.54	129.18	127.23	127.62
4829	NYSE	KOF	Tue, Nov 13, 2012	125.96	128.38	124.77	128.37
4828	NYSE	KOF	Mon, Nov 12, 2012	124.02	125.88	124.02	125.69
4827	NYSE	KOF	Fri, Nov 9, 2012	123.13	124.79	122.62	123.73
4826	NYSE	KOF	Thu, Nov 8, 2012	125.64	125.98	123.62	124.10
4825	NYSE	KOF	Wed, Nov 7, 2012	127.15	128.42	125.23	125.40
4824	NYSE	KOF	Tue, Nov 6, 2012	128.92	129.77	127.98	127.98
4823	NYSE	KOF	Mon, Nov 5, 2012	129.41	130.18	128.22	129.39
4822	NYSE	KOF	Fri, Nov 2, 2012	128.15	130.04	127.79	128.41
4821	NYSE	KOF	Thu, Nov 1, 2012	129.03	130.19	128.01	129.94
4820	NYSE	KOF	Wed, Oct 31, 2012	129.97	130.26	127.19	127.91
4819	NYSE	KOF	Fri, Oct 26, 2012	130.39	130.39	126.80	127.93
4818	NYSE	KOF	Thu, Oct 25, 2012	132.68	133.81	128.54	129.57
4817	NYSE	KOF	Wed, Oct 24, 2012	134.25	134.25	132.13	132.22
4816	NYSE	KOF	Tue, Oct 23, 2012	133.04	133.35	131.81	132.04
4815	NYSE	KOF	Mon, Oct 22, 2012	134.34	134.68	132.44	133.51
4814	NYSE	KOF	Fri, Oct 19, 2012	135.23	135.83	133.94	134.71
4813	NYSE	KOF	Thu, Oct 18, 2012	136.02	137.52	135.30	136.10
4812	NYSE	KOF	Wed, Oct 17, 2012	135.00	137.57	134.82	137.49
4811	NYSE	KOF	Tue, Oct 16, 2012	133.89	134.87	133.87	134.59
4810	NYSE	KOF	Mon, Oct 15, 2012	132.66	134.57	132.62	133.65
4809	NYSE	KOF	Fri, Oct 12, 2012	132.18	132.94	131.95	132.63
4808	NYSE	KOF	Thu, Oct 11, 2012	130.48	132.03	130.41	131.74
4807	NYSE	KOF	Wed, Oct 10, 2012	131.67	131.67	129.32	129.82
4806	NYSE	KOF	Tue, Oct 9, 2012	132.07	132.67	130.75	130.92
4805	NYSE	KOF	Mon, Oct 8, 2012	134.15	134.26	132.54	132.63
4804	NYSE	KOF	Fri, Oct 5, 2012	134.00	135.73	134.00	134.52
4803	NYSE	KOF	Thu, Oct 4, 2012	132.31	133.62	132.20	133.56
4802	NYSE	KOF	Wed, Oct 3, 2012	132.19	132.30	131.13	131.60
4801	NYSE	KOF	Tue, Oct 2, 2012	131.39	132.38	131.11	131.82
4800	NYSE	KOF	Mon, Oct 1, 2012	129.88	131.68	129.03	131.47
4799	NYSE	KOF	Fri, Sep 28, 2012	128.04	129.60	127.48	129.00
4798	NYSE	KOF	Thu, Sep 27, 2012	127.66	129.38	127.56	129.03
4797	NYSE	KOF	Wed, Sep 26, 2012	128.23	128.23	126.87	127.60
4796	NYSE	KOF	Tue, Sep 25, 2012	128.38	130.20	128.38	128.54
4795	NYSE	KOF	Mon, Sep 24, 2012	127.68	128.58	127.27	128.57
4794	NYSE	KOF	Fri, Sep 21, 2012	129.25	129.58	128.24	128.33
4793	NYSE	KOF	Thu, Sep 20, 2012	129.17	129.42	127.78	128.70
4792	NYSE	KOF	Wed, Sep 19, 2012	128.38	128.93	127.74	128.84
4791	NYSE	KOF	Tue, Sep 18, 2012	129.33	129.71	127.24	127.53
4790	NYSE	KOF	Mon, Sep 17, 2012	129.92	130.06	128.59	128.95
4789	NYSE	KOF	Fri, Sep 14, 2012	129.32	130.85	128.36	129.45
4788	NYSE	KOF	Thu, Sep 13, 2012	125.88	128.40	124.11	128.07
4787	NYSE	KOF	Wed, Sep 12, 2012	125.52	125.90	124.03	125.42
4786	NYSE	KOF	Tue, Sep 11, 2012	123.07	126.00	121.72	125.40
4785	NYSE	KOF	Mon, Sep 10, 2012	124.28	124.73	122.76	123.51
4784	NYSE	KOF	Fri, Sep 7, 2012	124.06	125.20	123.81	124.47
4783	NYSE	KOF	Thu, Sep 6, 2012	122.62	124.39	122.30	124.04
4782	NYSE	KOF	Wed, Sep 5, 2012	121.38	122.72	121.14	121.55
4781	NYSE	KOF	Tue, Sep 4, 2012	122.48	122.48	120.60	122.05
4780	NYSE	KOF	Fri, Aug 31, 2012	120.13	122.05	118.33	122.05
4779	NYSE	KOF	Thu, Aug 30, 2012	119.95	120.36	118.57	119.77
4778	NYSE	KOF	Wed, Aug 29, 2012	121.29	121.29	119.89	120.28
4777	NYSE	KOF	Tue, Aug 28, 2012	121.03	121.36	120.42	120.82
4776	NYSE	KOF	Mon, Aug 27, 2012	121.40	121.66	120.08	120.63
4775	NYSE	KOF	Fri, Aug 24, 2012	118.46	120.99	116.32	120.49
4774	NYSE	KOF	Thu, Aug 23, 2012	117.46	118.38	116.57	118.05
4773	NYSE	KOF	Wed, Aug 22, 2012	118.62	118.76	116.52	117.61
4772	NYSE	KOF	Tue, Aug 21, 2012	120.81	121.21	118.69	118.70
4771	NYSE	KOF	Mon, Aug 20, 2012	121.74	121.90	120.17	120.99
4770	NYSE	KOF	Fri, Aug 17, 2012	121.14	122.46	121.03	121.97
4769	NYSE	KOF	Thu, Aug 16, 2012	120.37	123.28	118.71	121.81
4768	NYSE	KOF	Wed, Aug 15, 2012	114.83	115.78	114.00	115.50
4767	NYSE	KOF	Tue, Aug 14, 2012	114.22	115.71	114.22	114.76
4766	NYSE	KOF	Mon, Aug 13, 2012	115.61	116.54	114.35	114.48
4765	NYSE	KOF	Fri, Aug 10, 2012	116.76	117.46	115.98	116.23
4764	NYSE	KOF	Thu, Aug 9, 2012	112.66	117.13	112.66	116.65
4763	NYSE	KOF	Wed, Aug 8, 2012	112.29	113.12	111.83	112.83
4762	NYSE	KOF	Tue, Aug 7, 2012	113.45	114.72	112.21	112.53
4761	NYSE	KOF	Mon, Aug 6, 2012	114.38	116.13	112.71	113.14
4760	NYSE	KOF	Fri, Aug 3, 2012	117.25	117.35	115.08	115.18
4759	NYSE	KOF	Thu, Aug 2, 2012	112.50	115.57	112.50	115.50
4758	NYSE	KOF	Wed, Aug 1, 2012	111.05	114.43	111.05	113.66
4757	NYSE	KOF	Tue, Jul 31, 2012	113.08	113.83	109.27	111.19
4756	NYSE	KOF	Mon, Jul 30, 2012	112.75	115.20	112.17	113.83
4755	NYSE	KOF	Fri, Jul 27, 2012	113.25	115.15	111.94	113.52
4754	NYSE	KOF	Thu, Jul 26, 2012	112.50	114.72	112.50	113.60
4753	NYSE	KOF	Wed, Jul 25, 2012	119.23	120.86	110.79	112.45
4752	NYSE	KOF	Tue, Jul 24, 2012	121.63	121.69	119.30	120.56
4751	NYSE	KOF	Mon, Jul 23, 2012	120.88	122.07	120.65	121.96
4750	NYSE	KOF	Fri, Jul 20, 2012	124.60	124.72	120.89	123.20
4749	NYSE	KOF	Thu, Jul 19, 2012	123.29	124.17	122.53	123.09
4748	NYSE	KOF	Wed, Jul 18, 2012	123.82	124.49	123.26	123.64
4747	NYSE	KOF	Tue, Jul 17, 2012	123.00	124.00	122.38	123.33
4746	NYSE	KOF	Mon, Jul 16, 2012	121.23	123.87	121.23	122.95
4745	NYSE	KOF	Fri, Jul 13, 2012	122.20	125.21	122.20	123.89
4744	NYSE	KOF	Thu, Jul 12, 2012	121.73	124.50	120.75	124.00
4743	NYSE	KOF	Wed, Jul 11, 2012	124.50	125.01	121.57	122.35
4742	NYSE	KOF	Tue, Jul 10, 2012	133.19	133.92	132.59	133.18
4741	NYSE	KOF	Mon, Jul 9, 2012	131.96	132.56	129.93	132.10
4740	NYSE	KOF	Fri, Jul 6, 2012	132.32	132.61	130.36	131.58
4739	NYSE	KOF	Thu, Jul 5, 2012	133.67	136.84	132.44	132.58
4738	NYSE	KOF	Tue, Jul 3, 2012	132.80	133.37	128.11	133.32
4737	NYSE	KOF	Mon, Jul 2, 2012	130.52	132.01	128.36	131.93
4736	NYSE	KOF	Fri, Jun 29, 2012	126.51	131.08	126.51	130.88
4735	NYSE	KOF	Thu, Jun 28, 2012	124.16	125.81	123.83	125.72
4734	NYSE	KOF	Wed, Jun 27, 2012	126.03	127.99	124.91	125.05
4733	NYSE	KOF	Tue, Jun 26, 2012	125.02	125.90	124.44	125.59
4732	NYSE	KOF	Mon, Jun 25, 2012	123.20	125.15	121.60	124.66
4731	NYSE	KOF	Fri, Jun 22, 2012	123.52	124.00	122.62	122.68
4730	NYSE	KOF	Thu, Jun 21, 2012	124.58	124.91	122.73	122.82
4729	NYSE	KOF	Wed, Jun 20, 2012	124.65	125.00	123.16	124.58
4728	NYSE	KOF	Tue, Jun 19, 2012	123.16	125.00	123.16	124.56
4727	NYSE	KOF	Mon, Jun 18, 2012	121.72	123.55	121.22	123.14
4726	NYSE	KOF	Fri, Jun 15, 2012	122.18	123.07	121.32	121.77
4725	NYSE	KOF	Thu, Jun 14, 2012	119.10	122.20	119.10	122.16
4724	NYSE	KOF	Wed, Jun 13, 2012	118.22	119.60	118.12	119.36
4723	NYSE	KOF	Tue, Jun 12, 2012	118.28	118.62	117.23	118.30
4722	NYSE	KOF	Mon, Jun 11, 2012	119.87	119.96	117.51	117.55
4721	NYSE	KOF	Fri, Jun 8, 2012	117.92	119.69	117.15	119.09
4720	NYSE	KOF	Thu, Jun 7, 2012	120.04	121.00	118.15	118.16
4719	NYSE	KOF	Wed, Jun 6, 2012	118.07	118.60	115.26	118.16
4718	NYSE	KOF	Tue, Jun 5, 2012	118.50	119.83	117.35	117.57
4717	NYSE	KOF	Mon, Jun 4, 2012	116.90	119.77	115.78	119.55
4716	NYSE	KOF	Fri, Jun 1, 2012	114.23	117.90	112.68	116.99
4715	NYSE	KOF	Thu, May 31, 2012	112.45	116.46	112.30	115.04
4714	NYSE	KOF	Wed, May 30, 2012	113.94	114.59	112.69	112.82
4713	NYSE	KOF	Tue, May 29, 2012	114.49	114.92	111.03	114.45
4712	NYSE	KOF	Fri, May 25, 2012	108.35	110.89	105.97	109.52
4711	NYSE	KOF	Thu, May 24, 2012	107.33	109.36	107.32	108.59
4710	NYSE	KOF	Wed, May 23, 2012	108.80	110.10	106.32	109.68
4709	NYSE	KOF	Tue, May 22, 2012	109.77	111.23	109.05	109.59
4708	NYSE	KOF	Mon, May 21, 2012	109.12	110.41	107.99	110.13
4707	NYSE	KOF	Fri, May 18, 2012	108.65	109.36	107.16	109.12
4706	NYSE	KOF	Thu, May 17, 2012	111.65	112.99	108.53	108.81
4705	NYSE	KOF	Wed, May 16, 2012	105.90	113.00	105.15	111.95
4704	NYSE	KOF	Tue, May 15, 2012	106.30	107.06	104.84	105.14
4703	NYSE	KOF	Mon, May 14, 2012	108.08	108.08	105.63	106.07
4702	NYSE	KOF	Fri, May 11, 2012	108.91	108.93	107.91	108.08
4701	NYSE	KOF	Thu, May 10, 2012	108.64	109.50	107.83	108.91
4700	NYSE	KOF	Wed, May 9, 2012	107.43	108.92	106.41	108.37
4699	NYSE	KOF	Tue, May 8, 2012	106.73	108.20	106.56	108.10
4698	NYSE	KOF	Mon, May 7, 2012	104.89	108.02	104.89	107.48
4697	NYSE	KOF	Fri, May 4, 2012	106.44	107.25	105.66	105.77
4696	NYSE	KOF	Thu, May 3, 2012	107.49	108.54	106.31	106.47
4695	NYSE	KOF	Wed, May 2, 2012	106.19	108.13	104.73	107.94
4694	NYSE	KOF	Tue, May 1, 2012	105.93	107.25	104.23	106.15
4693	NYSE	KOF	Mon, Apr 30, 2012	105.97	106.46	104.70	105.95
4692	NYSE	KOF	Fri, Apr 27, 2012	107.11	107.16	104.72	106.26
4691	NYSE	KOF	Thu, Apr 26, 2012	105.20	106.60	103.01	106.22
4690	NYSE	KOF	Wed, Apr 25, 2012	105.32	107.24	104.61	106.89
4689	NYSE	KOF	Tue, Apr 24, 2012	104.02	105.88	103.83	104.46
4688	NYSE	KOF	Mon, Apr 23, 2012	105.18	105.18	102.98	104.41
4687	NYSE	KOF	Fri, Apr 20, 2012	104.36	107.25	104.14	106.59
4686	NYSE	KOF	Thu, Apr 19, 2012	103.74	104.59	103.31	104.49
4685	NYSE	KOF	Wed, Apr 18, 2012	104.64	105.27	103.50	104.16
4684	NYSE	KOF	Tue, Apr 17, 2012	105.48	105.66	104.41	104.63
4683	NYSE	KOF	Mon, Apr 16, 2012	104.53	105.40	103.66	104.17
4682	NYSE	KOF	Fri, Apr 13, 2012	103.40	105.17	102.67	104.35
4681	NYSE	KOF	Thu, Apr 12, 2012	103.21	103.78	102.77	103.20
4680	NYSE	KOF	Wed, Apr 11, 2012	102.84	103.34	102.19	103.27
4679	NYSE	KOF	Tue, Apr 10, 2012	106.19	106.19	101.53	101.83
4678	NYSE	KOF	Mon, Apr 9, 2012	105.00	106.40	104.11	106.01
4677	NYSE	KOF	Thu, Apr 5, 2012	106.82	107.29	106.24	106.80
4676	NYSE	KOF	Wed, Apr 4, 2012	105.76	107.59	105.76	107.13
4675	NYSE	KOF	Tue, Apr 3, 2012	104.45	108.88	104.44	107.72
4674	NYSE	KOF	Mon, Apr 2, 2012	106.19	107.90	105.62	107.70
4673	NYSE	KOF	Fri, Mar 30, 2012	103.79	106.20	103.64	105.91
4672	NYSE	KOF	Thu, Mar 29, 2012	102.40	104.07	101.38	103.69
4671	NYSE	KOF	Wed, Mar 28, 2012	104.58	104.58	102.98	103.46
4670	NYSE	KOF	Tue, Mar 27, 2012	104.78	105.38	103.81	104.17
4669	NYSE	KOF	Mon, Mar 26, 2012	102.59	105.55	102.59	105.16
4668	NYSE	KOF	Fri, Mar 23, 2012	99.87	102.30	99.87	102.30
4667	NYSE	KOF	Thu, Mar 22, 2012	100.18	100.51	99.19	100.35
4666	NYSE	KOF	Wed, Mar 21, 2012	100.28	101.32	100.00	101.07
4665	NYSE	KOF	Tue, Mar 20, 2012	99.97	100.82	99.26	100.15
4664	NYSE	KOF	Mon, Mar 19, 2012	100.26	100.93	99.50	100.61
4663	NYSE	KOF	Fri, Mar 16, 2012	101.90	101.90	100.46	100.60
4662	NYSE	KOF	Thu, Mar 15, 2012	101.69	102.25	100.87	101.70
4661	NYSE	KOF	Wed, Mar 14, 2012	102.68	103.82	101.49	101.96
4660	NYSE	KOF	Tue, Mar 13, 2012	102.45	103.69	102.14	102.71
4659	NYSE	KOF	Mon, Mar 12, 2012	98.62	102.03	98.62	102.03
4658	NYSE	KOF	Fri, Mar 9, 2012	100.75	101.99	100.75	101.25
4657	NYSE	KOF	Thu, Mar 8, 2012	98.05	101.04	96.69	101.04
4656	NYSE	KOF	Wed, Mar 7, 2012	98.15	98.39	97.09	97.91
4655	NYSE	KOF	Tue, Mar 6, 2012	100.31	100.95	97.08	97.75
4654	NYSE	KOF	Mon, Mar 5, 2012	100.14	100.85	99.25	100.78
4653	NYSE	KOF	Fri, Mar 2, 2012	100.44	101.28	99.27	100.26
4652	NYSE	KOF	Thu, Mar 1, 2012	99.41	100.50	99.41	100.50
4651	NYSE	KOF	Wed, Feb 29, 2012	99.44	100.94	98.83	98.95
4650	NYSE	KOF	Tue, Feb 28, 2012	101.51	101.51	98.48	99.04
4649	NYSE	KOF	Mon, Feb 27, 2012	100.93	101.07	100.03	100.88
4648	NYSE	KOF	Fri, Feb 24, 2012	101.22	101.45	100.33	101.10
4647	NYSE	KOF	Thu, Feb 23, 2012	100.89	101.48	100.45	100.74
4646	NYSE	KOF	Wed, Feb 22, 2012	101.02	101.94	100.50	101.26
4645	NYSE	KOF	Tue, Feb 21, 2012	102.00	102.00	100.00	100.70
4644	NYSE	KOF	Fri, Feb 17, 2012	100.39	100.90	99.94	99.97
4643	NYSE	KOF	Thu, Feb 16, 2012	100.19	100.77	100.16	100.63
4642	NYSE	KOF	Wed, Feb 15, 2012	101.09	101.55	99.87	100.48
4641	NYSE	KOF	Tue, Feb 14, 2012	99.67	100.55	99.30	100.27
4640	NYSE	KOF	Mon, Feb 13, 2012	100.17	100.62	99.36	99.60
4639	NYSE	KOF	Fri, Feb 10, 2012	99.06	99.53	97.65	99.53
4638	NYSE	KOF	Thu, Feb 9, 2012	100.65	101.30	99.55	100.37
4637	NYSE	KOF	Wed, Feb 8, 2012	101.13	101.96	100.45	101.02
4636	NYSE	KOF	Tue, Feb 7, 2012	101.37	101.66	101.20	101.46
4635	NYSE	KOF	Mon, Feb 6, 2012	100.59	101.71	100.24	101.13
4634	NYSE	KOF	Fri, Feb 3, 2012	101.78	101.95	100.45	101.04
4633	NYSE	KOF	Thu, Feb 2, 2012	100.38	101.19	100.03	100.94
4632	NYSE	KOF	Wed, Feb 1, 2012	98.51	100.59	98.51	99.85
4631	NYSE	KOF	Tue, Jan 31, 2012	98.11	98.30	97.06	98.00
4630	NYSE	KOF	Mon, Jan 30, 2012	97.62	97.67	96.54	97.57
4629	NYSE	KOF	Fri, Jan 27, 2012	98.41	99.10	97.02	98.24
4628	NYSE	KOF	Thu, Jan 26, 2012	98.94	99.22	98.19	98.99
4627	NYSE	KOF	Wed, Jan 25, 2012	96.15	98.61	96.15	98.53
4626	NYSE	KOF	Tue, Jan 24, 2012	96.20	97.22	95.80	96.81
4625	NYSE	KOF	Mon, Jan 23, 2012	95.05	97.22	95.05	96.87
4624	NYSE	KOF	Fri, Jan 20, 2012	97.35	97.37	94.52	95.32
4623	NYSE	KOF	Thu, Jan 19, 2012	97.83	98.18	97.02	97.90
4622	NYSE	KOF	Wed, Jan 18, 2012	97.64	98.72	96.36	98.09
4621	NYSE	KOF	Tue, Jan 17, 2012	96.14	98.15	95.70	97.80
4620	NYSE	KOF	Fri, Jan 13, 2012	94.77	95.79	94.48	95.77
4619	NYSE	KOF	Thu, Jan 12, 2012	94.00	96.28	94.00	95.39
4618	NYSE	KOF	Wed, Jan 11, 2012	94.30	94.89	93.32	94.30
4617	NYSE	KOF	Tue, Jan 10, 2012	96.43	97.37	94.78	95.17
4616	NYSE	KOF	Mon, Jan 9, 2012	96.36	96.36	95.20	95.99
4615	NYSE	KOF	Fri, Jan 6, 2012	96.63	97.47	95.42	95.75
4614	NYSE	KOF	Thu, Jan 5, 2012	95.64	97.38	95.39	97.14
4613	NYSE	KOF	Wed, Jan 4, 2012	95.19	97.01	95.19	96.32
4612	NYSE	KOF	Tue, Jan 3, 2012	96.09	96.97	95.61	95.98
4611	NYSE	KOF	Fri, Dec 30, 2011	98.41	98.41	94.18	95.21
4610	NYSE	KOF	Thu, Dec 29, 2011	95.78	97.27	95.78	97.24
4609	NYSE	KOF	Wed, Dec 28, 2011	96.52	96.85	95.23	95.58
4608	NYSE	KOF	Tue, Dec 27, 2011	96.12	97.11	96.12	96.60
4607	NYSE	KOF	Fri, Dec 23, 2011	95.44	97.01	95.44	96.89
4606	NYSE	KOF	Thu, Dec 22, 2011	95.87	96.39	94.83	95.75
4605	NYSE	KOF	Wed, Dec 21, 2011	93.89	95.59	92.51	95.59
4604	NYSE	KOF	Tue, Dec 20, 2011	92.70	94.14	90.64	94.14
4603	NYSE	KOF	Mon, Dec 19, 2011	91.40	94.37	91.40	92.49
4602	NYSE	KOF	Fri, Dec 16, 2011	89.13	90.66	88.60	90.53
4601	NYSE	KOF	Thu, Dec 15, 2011	87.31	88.66	87.05	87.91
4600	NYSE	KOF	Wed, Dec 14, 2011	86.17	87.66	85.22	86.14
4599	NYSE	KOF	Tue, Dec 13, 2011	87.83	89.51	86.27	87.09
4598	NYSE	KOF	Mon, Dec 12, 2011	86.74	88.01	86.25	86.87
4597	NYSE	KOF	Fri, Dec 9, 2011	87.54	88.42	87.07	88.06
4596	NYSE	KOF	Thu, Dec 8, 2011	87.77	87.84	86.98	87.40
4595	NYSE	KOF	Wed, Dec 7, 2011	88.59	89.03	87.88	88.00
4594	NYSE	KOF	Tue, Dec 6, 2011	87.12	88.86	86.51	88.52
4593	NYSE	KOF	Mon, Dec 5, 2011	87.38	87.82	85.51	87.34
4592	NYSE	KOF	Fri, Dec 2, 2011	87.26	88.63	86.20	86.41
4591	NYSE	KOF	Thu, Dec 1, 2011	90.21	91.16	86.54	86.76
4590	NYSE	KOF	Wed, Nov 30, 2011	89.42	91.10	88.24	90.87
4589	NYSE	KOF	Tue, Nov 29, 2011	86.20	88.52	86.18	87.39
4588	NYSE	KOF	Mon, Nov 28, 2011	85.03	87.33	84.55	86.36
4587	NYSE	KOF	Fri, Nov 25, 2011	83.90	85.40	83.21	83.34
4586	NYSE	KOF	Wed, Nov 23, 2011	85.13	89.29	83.75	84.51
4585	NYSE	KOF	Tue, Nov 22, 2011	88.30	88.30	85.91	86.62
4584	NYSE	KOF	Mon, Nov 21, 2011	88.49	89.40	87.09	87.38
4583	NYSE	KOF	Fri, Nov 18, 2011	88.44	89.76	88.21	89.65
4582	NYSE	KOF	Thu, Nov 17, 2011	89.63	90.73	88.34	88.59
4581	NYSE	KOF	Wed, Nov 16, 2011	90.91	91.83	90.16	90.55
4580	NYSE	KOF	Tue, Nov 15, 2011	89.31	92.65	89.31	92.23
4579	NYSE	KOF	Mon, Nov 14, 2011	92.18	93.02	89.76	89.81
4578	NYSE	KOF	Fri, Nov 11, 2011	89.54	93.63	89.54	93.29
4577	NYSE	KOF	Thu, Nov 10, 2011	88.20	88.75	87.08	88.75
4576	NYSE	KOF	Wed, Nov 9, 2011	88.87	88.87	87.01	87.83
4575	NYSE	KOF	Tue, Nov 8, 2011	89.76	90.45	89.40	90.05
4574	NYSE	KOF	Mon, Nov 7, 2011	89.96	90.26	88.36	89.81
4573	NYSE	KOF	Fri, Nov 4, 2011	90.94	91.89	89.58	90.16
4572	NYSE	KOF	Thu, Nov 3, 2011	90.78	91.40	89.45	91.38
4571	NYSE	KOF	Wed, Nov 2, 2011	89.29	90.54	88.45	89.96
4570	NYSE	KOF	Tue, Nov 1, 2011	88.35	89.39	86.62	87.82
4569	NYSE	KOF	Mon, Oct 31, 2011	92.86	92.90	89.55	89.84
4568	NYSE	KOF	Fri, Oct 28, 2011	93.01	94.65	91.83	93.67
4567	NYSE	KOF	Thu, Oct 27, 2011	93.00	95.43	92.51	94.65
4566	NYSE	KOF	Wed, Oct 26, 2011	91.58	91.75	90.33	91.62
4565	NYSE	KOF	Tue, Oct 25, 2011	90.85	92.11	89.17	91.23
4564	NYSE	KOF	Mon, Oct 24, 2011	91.39	91.93	90.13	91.27
4563	NYSE	KOF	Fri, Oct 21, 2011	91.17	92.01	90.06	90.73
4562	NYSE	KOF	Thu, Oct 20, 2011	92.18	92.57	89.77	90.14
4561	NYSE	KOF	Wed, Oct 19, 2011	93.36	94.38	91.67	92.26
4560	NYSE	KOF	Tue, Oct 18, 2011	91.72	94.29	90.60	93.36
4559	NYSE	KOF	Mon, Oct 17, 2011	92.72	92.91	91.38	91.47
4558	NYSE	KOF	Fri, Oct 14, 2011	93.49	94.12	92.41	93.00
4557	NYSE	KOF	Thu, Oct 13, 2011	93.17	93.17	92.13	92.45
4556	NYSE	KOF	Wed, Oct 12, 2011	92.83	93.97	89.46	92.82
4555	NYSE	KOF	Tue, Oct 11, 2011	92.88	93.80	92.12	92.12
4554	NYSE	KOF	Mon, Oct 10, 2011	91.07	93.48	91.07	93.48
4553	NYSE	KOF	Fri, Oct 7, 2011	92.60	94.57	89.65	89.97
4552	NYSE	KOF	Thu, Oct 6, 2011	90.82	92.98	90.11	92.59
4551	NYSE	KOF	Wed, Oct 5, 2011	90.02	90.59	88.21	90.53
4550	NYSE	KOF	Tue, Oct 4, 2011	84.76	90.02	84.00	90.02
4549	NYSE	KOF	Mon, Oct 3, 2011	88.30	88.96	86.11	86.20
4548	NYSE	KOF	Fri, Sep 30, 2011	89.84	90.13	87.32	88.73
4547	NYSE	KOF	Thu, Sep 29, 2011	89.87	91.78	89.33	90.30
4546	NYSE	KOF	Wed, Sep 28, 2011	92.72	92.72	88.86	89.02
4545	NYSE	KOF	Tue, Sep 27, 2011	89.99	92.20	89.45	91.25
4544	NYSE	KOF	Mon, Sep 26, 2011	85.00	88.10	84.08	87.76
4543	NYSE	KOF	Fri, Sep 23, 2011	85.60	87.00	84.10	84.84
4542	NYSE	KOF	Thu, Sep 22, 2011	90.51	90.57	85.11	86.29
4541	NYSE	KOF	Wed, Sep 21, 2011	94.85	95.44	93.08	93.11
4540	NYSE	KOF	Tue, Sep 20, 2011	92.96	95.62	92.96	95.22
4539	NYSE	KOF	Mon, Sep 19, 2011	92.67	94.83	92.67	93.55
4538	NYSE	KOF	Fri, Sep 16, 2011	94.88	96.01	94.61	95.51
4537	NYSE	KOF	Thu, Sep 15, 2011	93.55	94.55	92.56	94.46
4536	NYSE	KOF	Wed, Sep 14, 2011	91.88	92.88	90.62	92.34
4535	NYSE	KOF	Tue, Sep 13, 2011	91.17	92.26	89.60	92.26
4534	NYSE	KOF	Mon, Sep 12, 2011	87.64	92.02	86.88	91.27
4533	NYSE	KOF	Fri, Sep 9, 2011	92.52	92.95	90.94	91.62
4532	NYSE	KOF	Thu, Sep 8, 2011	95.14	95.49	93.28	93.45
4531	NYSE	KOF	Wed, Sep 7, 2011	96.07	96.07	94.68	95.48
4530	NYSE	KOF	Tue, Sep 6, 2011	94.55	96.49	93.54	94.64
4529	NYSE	KOF	Fri, Sep 2, 2011	96.33	99.94	96.33	97.40
4528	NYSE	KOF	Thu, Sep 1, 2011	98.69	101.00	97.90	98.67
4527	NYSE	KOF	Wed, Aug 31, 2011	97.76	99.28	96.40	98.78
4526	NYSE	KOF	Tue, Aug 30, 2011	96.94	97.51	95.45	97.21
4525	NYSE	KOF	Mon, Aug 29, 2011	95.76	96.92	94.66	96.90
4524	NYSE	KOF	Fri, Aug 26, 2011	95.00	96.89	92.62	93.92
4523	NYSE	KOF	Thu, Aug 25, 2011	97.90	98.42	95.77	95.83
4522	NYSE	KOF	Wed, Aug 24, 2011	91.83	102.59	91.83	96.74
4521	NYSE	KOF	Tue, Aug 23, 2011	94.61	97.26	94.40	97.26
4520	NYSE	KOF	Mon, Aug 22, 2011	94.26	96.87	93.64	94.20
4519	NYSE	KOF	Fri, Aug 19, 2011	93.83	96.17	93.45	93.64
4518	NYSE	KOF	Thu, Aug 18, 2011	93.80	96.02	93.80	95.33
4517	NYSE	KOF	Wed, Aug 17, 2011	92.28	98.16	92.28	97.27
4516	NYSE	KOF	Tue, Aug 16, 2011	92.15	96.96	91.69	96.69
4515	NYSE	KOF	Mon, Aug 15, 2011	91.43	92.86	91.00	92.58
4514	NYSE	KOF	Fri, Aug 12, 2011	91.74	91.74	90.08	91.18
4513	NYSE	KOF	Thu, Aug 11, 2011	88.01	91.34	87.48	90.75
4512	NYSE	KOF	Wed, Aug 10, 2011	87.55	89.57	86.08	87.21
4511	NYSE	KOF	Tue, Aug 9, 2011	85.84	89.52	84.00	89.35
4510	NYSE	KOF	Mon, Aug 8, 2011	95.72	95.72	84.64	85.14
4509	NYSE	KOF	Fri, Aug 5, 2011	92.27	97.03	88.30	91.50
4508	NYSE	KOF	Thu, Aug 4, 2011	95.82	95.82	91.37	91.78
4507	NYSE	KOF	Wed, Aug 3, 2011	97.37	98.58	93.68	96.03
4506	NYSE	KOF	Tue, Aug 2, 2011	99.40	99.87	96.73	96.86
4505	NYSE	KOF	Mon, Aug 1, 2011	97.00	99.00	96.68	98.90
4504	NYSE	KOF	Fri, Jul 29, 2011	96.50	97.92	96.04	96.30
4503	NYSE	KOF	Thu, Jul 28, 2011	96.29	98.11	96.29	96.62
4502	NYSE	KOF	Wed, Jul 27, 2011	96.14	97.41	95.34	96.67
4501	NYSE	KOF	Tue, Jul 26, 2011	95.98	97.03	94.95	96.85
4500	NYSE	KOF	Mon, Jul 25, 2011	97.14	98.63	94.74	95.60
4499	NYSE	KOF	Fri, Jul 22, 2011	97.08	98.08	95.21	97.34
4498	NYSE	KOF	Thu, Jul 21, 2011	94.44	97.31	93.87	96.70
4497	NYSE	KOF	Wed, Jul 20, 2011	93.90	94.77	92.66	93.65
4496	NYSE	KOF	Tue, Jul 19, 2011	93.20	94.31	92.84	94.07
4495	NYSE	KOF	Mon, Jul 18, 2011	93.50	94.41	93.01	93.50
4494	NYSE	KOF	Fri, Jul 15, 2011	94.03	94.41	93.58	94.16
4493	NYSE	KOF	Thu, Jul 14, 2011	93.55	93.93	92.62	93.82
4492	NYSE	KOF	Wed, Jul 13, 2011	92.69	93.84	91.25	93.54
4491	NYSE	KOF	Tue, Jul 12, 2011	91.95	93.10	91.74	92.82
4490	NYSE	KOF	Mon, Jul 11, 2011	93.07	93.18	92.51	92.65
4489	NYSE	KOF	Fri, Jul 8, 2011	92.93	93.76	92.85	93.69
4488	NYSE	KOF	Thu, Jul 7, 2011	93.76	94.01	92.67	93.47
4487	NYSE	KOF	Wed, Jul 6, 2011	94.16	94.75	93.51	93.55
4486	NYSE	KOF	Tue, Jul 5, 2011	94.40	95.17	93.35	93.70
4485	NYSE	KOF	Fri, Jul 1, 2011	93.03	94.24	93.03	93.94
4484	NYSE	KOF	Thu, Jun 30, 2011	92.51	95.12	91.53	93.01
4483	NYSE	KOF	Wed, Jun 29, 2011	92.61	93.38	92.18	92.65
4482	NYSE	KOF	Tue, Jun 28, 2011	92.67	93.46	92.06	92.76
4481	NYSE	KOF	Mon, Jun 27, 2011	91.12	93.84	90.85	92.73
4480	NYSE	KOF	Fri, Jun 24, 2011	90.15	92.43	90.15	90.82
4479	NYSE	KOF	Thu, Jun 23, 2011	89.80	91.06	89.29	89.93
4478	NYSE	KOF	Wed, Jun 22, 2011	89.53	90.80	89.52	90.51
4477	NYSE	KOF	Tue, Jun 21, 2011	89.84	89.93	89.00	89.48
4476	NYSE	KOF	Mon, Jun 20, 2011	89.96	89.96	87.41	89.28
4475	NYSE	KOF	Fri, Jun 17, 2011	87.86	88.37	87.68	88.02
4474	NYSE	KOF	Thu, Jun 16, 2011	88.30	88.34	86.26	87.57
4473	NYSE	KOF	Wed, Jun 15, 2011	89.40	89.95	87.74	87.91
4472	NYSE	KOF	Tue, Jun 14, 2011	88.16	89.78	87.79	89.59
4471	NYSE	KOF	Mon, Jun 13, 2011	88.18	88.30	87.28	87.84
4470	NYSE	KOF	Fri, Jun 10, 2011	88.73	88.73	86.85	88.13
4469	NYSE	KOF	Thu, Jun 9, 2011	87.96	88.23	87.49	87.83
4468	NYSE	KOF	Wed, Jun 8, 2011	86.82	87.73	86.00	87.40
4467	NYSE	KOF	Tue, Jun 7, 2011	85.85	87.29	85.85	86.91
4466	NYSE	KOF	Mon, Jun 6, 2011	86.12	86.12	85.03	85.22
4465	NYSE	KOF	Fri, Jun 3, 2011	86.30	86.32	85.35	86.13
4464	NYSE	KOF	Thu, Jun 2, 2011	86.16	86.16	84.72	85.65
4463	NYSE	KOF	Wed, Jun 1, 2011	86.51	86.75	85.63	85.71
4462	NYSE	KOF	Tue, May 31, 2011	87.61	87.61	86.20	86.91
4461	NYSE	KOF	Fri, May 27, 2011	84.82	85.91	84.49	85.62
4460	NYSE	KOF	Thu, May 26, 2011	84.12	84.57	83.97	84.19
4459	NYSE	KOF	Wed, May 25, 2011	84.20	84.53	83.56	83.95
4458	NYSE	KOF	Tue, May 24, 2011	85.02	85.08	84.29	84.38
4457	NYSE	KOF	Mon, May 23, 2011	84.28	84.28	83.65	83.94
4456	NYSE	KOF	Fri, May 20, 2011	84.63	85.17	84.26	84.84
4455	NYSE	KOF	Thu, May 19, 2011	85.44	85.88	84.99	85.17
4454	NYSE	KOF	Wed, May 18, 2011	84.91	85.11	84.29	84.95
4453	NYSE	KOF	Tue, May 17, 2011	84.43	84.67	83.93	84.56
4452	NYSE	KOF	Mon, May 16, 2011	83.91	84.40	83.64	84.31
4451	NYSE	KOF	Fri, May 13, 2011	83.47	83.82	83.00	83.75
4450	NYSE	KOF	Thu, May 12, 2011	83.17	83.89	81.72	83.76
4449	NYSE	KOF	Wed, May 11, 2011	83.93	84.89	83.59	83.70
4448	NYSE	KOF	Tue, May 10, 2011	81.31	83.87	79.96	83.67
4447	NYSE	KOF	Mon, May 9, 2011	79.75	81.83	79.45	81.52
4446	NYSE	KOF	Fri, May 6, 2011	79.24	79.81	78.76	79.41
4445	NYSE	KOF	Thu, May 5, 2011	79.93	79.99	78.26	78.47
4444	NYSE	KOF	Wed, May 4, 2011	79.78	79.95	79.38	79.54
4443	NYSE	KOF	Tue, May 3, 2011	79.01	80.47	78.37	80.05
4442	NYSE	KOF	Mon, May 2, 2011	80.10	80.13	79.04	79.27
4441	NYSE	KOF	Fri, Apr 29, 2011	79.99	80.26	79.39	79.77
4440	NYSE	KOF	Thu, Apr 28, 2011	80.12	80.47	79.12	79.62
4439	NYSE	KOF	Wed, Apr 27, 2011	79.38	80.54	79.43	79.76
4438	NYSE	KOF	Tue, Apr 26, 2011	80.25	80.38	79.53	79.59
4437	NYSE	KOF	Mon, Apr 25, 2011	80.48	80.74	80.25	80.38
4436	NYSE	KOF	Thu, Apr 21, 2011	81.73	81.96	80.24	80.29
4435	NYSE	KOF	Wed, Apr 20, 2011	83.30	83.82	82.83	83.02
4434	NYSE	KOF	Tue, Apr 19, 2011	81.35	82.65	80.83	82.56
4433	NYSE	KOF	Mon, Apr 18, 2011	79.32	81.33	79.32	80.90
4432	NYSE	KOF	Fri, Apr 15, 2011	81.83	81.83	81.09	81.57
4431	NYSE	KOF	Thu, Apr 14, 2011	82.11	82.11	79.90	81.71
4430	NYSE	KOF	Wed, Apr 13, 2011	79.74	80.02	79.31	80.02
4429	NYSE	KOF	Tue, Apr 12, 2011	80.25	81.02	79.23	79.23
4428	NYSE	KOF	Mon, Apr 11, 2011	80.74	81.48	80.70	80.98
4427	NYSE	KOF	Fri, Apr 8, 2011	81.00	81.48	79.84	80.81
4426	NYSE	KOF	Thu, Apr 7, 2011	81.00	81.81	80.13	80.48
4425	NYSE	KOF	Wed, Apr 6, 2011	81.69	81.83	80.81	80.84
4424	NYSE	KOF	Tue, Apr 5, 2011	81.15	81.68	80.44	81.36
4423	NYSE	KOF	Mon, Apr 4, 2011	80.17	80.65	80.02	80.26
4422	NYSE	KOF	Fri, Apr 1, 2011	77.74	79.89	77.31	79.70
4421	NYSE	KOF	Thu, Mar 31, 2011	77.37	78.07	76.56	76.99
4420	NYSE	KOF	Wed, Mar 30, 2011	77.90	78.14	77.63	77.89
4419	NYSE	KOF	Tue, Mar 29, 2011	78.30	78.39	77.64	77.97
4418	NYSE	KOF	Mon, Mar 28, 2011	79.31	79.90	78.73	78.83
4417	NYSE	KOF	Fri, Mar 25, 2011	79.12	79.58	78.87	79.04
4416	NYSE	KOF	Thu, Mar 24, 2011	79.25	79.26	78.81	79.16
4415	NYSE	KOF	Wed, Mar 23, 2011	77.18	78.57	76.51	78.53
4414	NYSE	KOF	Tue, Mar 22, 2011	76.76	77.15	76.61	76.87
4413	NYSE	KOF	Mon, Mar 21, 2011	76.99	77.79	76.75	76.97
4412	NYSE	KOF	Fri, Mar 18, 2011	76.88	76.88	75.58	75.62
4411	NYSE	KOF	Thu, Mar 17, 2011	75.51	76.10	75.10	75.71
4410	NYSE	KOF	Wed, Mar 16, 2011	77.85	77.85	74.80	74.90
4409	NYSE	KOF	Tue, Mar 15, 2011	75.00	76.34	74.06	76.10
4408	NYSE	KOF	Mon, Mar 14, 2011	75.00	76.16	75.00	76.00
4407	NYSE	KOF	Fri, Mar 11, 2011	75.13	76.77	75.13	76.29
4406	NYSE	KOF	Thu, Mar 10, 2011	75.86	76.20	75.69	75.79
4405	NYSE	KOF	Wed, Mar 9, 2011	75.31	76.71	74.77	76.69
4404	NYSE	KOF	Tue, Mar 8, 2011	74.98	75.68	73.92	75.22
4403	NYSE	KOF	Mon, Mar 7, 2011	75.68	75.89	74.29	75.05
4402	NYSE	KOF	Fri, Mar 4, 2011	76.16	77.02	75.01	75.95
4401	NYSE	KOF	Thu, Mar 3, 2011	75.17	76.59	74.98	76.38
4400	NYSE	KOF	Wed, Mar 2, 2011	73.09	75.12	72.94	74.98
4399	NYSE	KOF	Tue, Mar 1, 2011	72.80	73.20	71.67	72.08
4398	NYSE	KOF	Mon, Feb 28, 2011	73.26	73.65	72.20	73.06
4397	NYSE	KOF	Fri, Feb 25, 2011	73.60	73.77	72.24	72.34
4396	NYSE	KOF	Thu, Feb 24, 2011	72.46	73.52	72.46	73.20
4395	NYSE	KOF	Wed, Feb 23, 2011	73.19	74.37	71.35	72.50
4394	NYSE	KOF	Tue, Feb 22, 2011	75.61	75.80	73.38	73.60
4393	NYSE	KOF	Fri, Feb 18, 2011	76.23	76.75	75.09	76.00
4392	NYSE	KOF	Thu, Feb 17, 2011	76.32	76.61	75.95	76.33
4391	NYSE	KOF	Wed, Feb 16, 2011	75.93	76.19	75.71	76.02
4390	NYSE	KOF	Tue, Feb 15, 2011	75.09	76.22	75.09	75.46
4389	NYSE	KOF	Mon, Feb 14, 2011	77.66	77.88	75.00	75.57
4388	NYSE	KOF	Fri, Feb 11, 2011	77.15	78.07	77.10	78.04
4387	NYSE	KOF	Thu, Feb 10, 2011	77.15	77.63	76.90	77.00
4386	NYSE	KOF	Wed, Feb 9, 2011	78.85	79.30	77.39	77.99
4385	NYSE	KOF	Tue, Feb 8, 2011	78.42	78.83	78.30	78.71
4384	NYSE	KOF	Mon, Feb 7, 2011	79.54	79.89	78.54	79.09
4383	NYSE	KOF	Fri, Feb 4, 2011	80.99	81.11	78.99	79.08
4382	NYSE	KOF	Thu, Feb 3, 2011	81.90	82.00	80.56	80.66
4381	NYSE	KOF	Wed, Feb 2, 2011	80.93	82.55	80.78	82.33
4380	NYSE	KOF	Tue, Feb 1, 2011	79.64	81.28	79.12	81.19
4379	NYSE	KOF	Mon, Jan 31, 2011	76.60	79.52	76.60	79.18
4378	NYSE	KOF	Fri, Jan 28, 2011	81.55	81.65	78.29	78.79
4377	NYSE	KOF	Thu, Jan 27, 2011	80.24	81.78	80.19	81.65
4376	NYSE	KOF	Wed, Jan 26, 2011	80.22	80.77	79.41	80.43
4375	NYSE	KOF	Tue, Jan 25, 2011	78.86	79.40	78.48	79.34
4374	NYSE	KOF	Mon, Jan 24, 2011	79.11	79.46	78.84	79.22
4373	NYSE	KOF	Fri, Jan 21, 2011	80.30	80.30	79.09	79.37
4372	NYSE	KOF	Thu, Jan 20, 2011	80.65	80.77	78.72	79.59
4371	NYSE	KOF	Wed, Jan 19, 2011	81.71	81.95	80.55	80.98
4370	NYSE	KOF	Tue, Jan 18, 2011	82.28	83.11	81.30	81.72
4369	NYSE	KOF	Fri, Jan 14, 2011	82.86	83.30	82.11	82.29
4368	NYSE	KOF	Thu, Jan 13, 2011	83.22	83.22	82.30	82.65
4367	NYSE	KOF	Wed, Jan 12, 2011	83.15	84.00	82.70	82.92
4366	NYSE	KOF	Tue, Jan 11, 2011	83.75	83.81	82.33	82.49
4365	NYSE	KOF	Mon, Jan 10, 2011	83.21	83.21	82.50	82.80
4364	NYSE	KOF	Fri, Jan 7, 2011	82.77	83.31	82.38	82.76
4363	NYSE	KOF	Thu, Jan 6, 2011	82.62	83.06	82.05	83.01
4362	NYSE	KOF	Wed, Jan 5, 2011	82.41	83.11	81.67	82.77
4361	NYSE	KOF	Tue, Jan 4, 2011	83.97	84.19	81.55	82.29
4360	NYSE	KOF	Mon, Jan 3, 2011	83.00	85.04	82.92	83.65
4359	NYSE	KOF	Fri, Dec 31, 2010	81.40	82.86	81.40	82.43
4358	NYSE	KOF	Thu, Dec 30, 2010	82.76	82.98	81.01	81.83
4357	NYSE	KOF	Wed, Dec 29, 2010	83.05	83.53	82.38	82.43
4356	NYSE	KOF	Tue, Dec 28, 2010	83.79	83.85	83.05	83.09
4355	NYSE	KOF	Mon, Dec 27, 2010	82.86	83.61	82.67	83.61
4354	NYSE	KOF	Thu, Dec 23, 2010	82.65	83.11	82.44	83.10
4353	NYSE	KOF	Wed, Dec 22, 2010	83.32	83.34	82.31	82.57
4352	NYSE	KOF	Tue, Dec 21, 2010	83.00	84.60	82.72	83.14
4351	NYSE	KOF	Mon, Dec 20, 2010	81.50	82.62	81.50	82.44
4350	NYSE	KOF	Fri, Dec 17, 2010	81.11	81.50	80.85	81.23
4349	NYSE	KOF	Thu, Dec 16, 2010	81.20	81.87	81.09	81.24
4348	NYSE	KOF	Wed, Dec 15, 2010	81.38	81.76	80.66	80.72
4347	NYSE	KOF	Tue, Dec 14, 2010	80.24	81.38	80.07	81.25
4346	NYSE	KOF	Mon, Dec 13, 2010	79.07	80.01	78.86	79.85
4345	NYSE	KOF	Fri, Dec 10, 2010	79.56	79.56	78.02	78.74
4344	NYSE	KOF	Thu, Dec 9, 2010	80.92	80.92	78.53	79.07
4343	NYSE	KOF	Wed, Dec 8, 2010	80.44	81.00	79.82	80.57
4342	NYSE	KOF	Tue, Dec 7, 2010	82.50	82.58	80.62	80.69
4341	NYSE	KOF	Mon, Dec 6, 2010	81.72	81.88	81.16	81.68
4340	NYSE	KOF	Fri, Dec 3, 2010	80.50	81.91	80.50	81.75
4339	NYSE	KOF	Thu, Dec 2, 2010	81.20	82.40	81.20	82.00
4338	NYSE	KOF	Wed, Dec 1, 2010	81.81	82.17	81.13	81.55
4337	NYSE	KOF	Tue, Nov 30, 2010	79.50	81.08	79.50	80.98
4336	NYSE	KOF	Mon, Nov 29, 2010	80.20	81.45	78.34	81.17
4335	NYSE	KOF	Fri, Nov 26, 2010	82.16	82.16	80.96	81.07
4334	NYSE	KOF	Wed, Nov 24, 2010	81.83	82.50	81.54	82.50
4333	NYSE	KOF	Tue, Nov 23, 2010	81.02	83.10	80.36	81.50
4332	NYSE	KOF	Mon, Nov 22, 2010	81.17	83.97	79.95	83.45
4331	NYSE	KOF	Fri, Nov 19, 2010	82.11	82.13	79.93	80.73
4330	NYSE	KOF	Thu, Nov 18, 2010	80.55	82.36	80.04	82.16
4329	NYSE	KOF	Wed, Nov 17, 2010	80.20	80.43	78.99	79.60
4328	NYSE	KOF	Tue, Nov 16, 2010	79.66	79.98	79.14	79.70
4327	NYSE	KOF	Mon, Nov 15, 2010	80.82	80.82	79.46	79.56
4326	NYSE	KOF	Fri, Nov 12, 2010	79.31	80.12	79.24	80.12
4325	NYSE	KOF	Thu, Nov 11, 2010	80.26	80.49	79.73	80.02
4324	NYSE	KOF	Wed, Nov 10, 2010	80.19	80.62	79.66	80.60
4323	NYSE	KOF	Tue, Nov 9, 2010	80.00	80.59	79.01	79.78
4322	NYSE	KOF	Mon, Nov 8, 2010	79.50	80.31	78.92	80.31
4321	NYSE	KOF	Fri, Nov 5, 2010	80.97	81.32	79.66	79.90
4320	NYSE	KOF	Thu, Nov 4, 2010	80.89	81.33	80.19	81.07
4319	NYSE	KOF	Wed, Nov 3, 2010	80.32	81.39	80.08	80.53
4318	NYSE	KOF	Tue, Nov 2, 2010	79.40	81.03	78.78	80.93
4317	NYSE	KOF	Mon, Nov 1, 2010	80.52	80.78	79.29	79.43
4316	NYSE	KOF	Fri, Oct 29, 2010	77.59	80.24	77.58	79.47
4315	NYSE	KOF	Thu, Oct 28, 2010	78.73	78.78	77.94	78.40
4314	NYSE	KOF	Wed, Oct 27, 2010	78.32	78.47	77.02	77.74
4313	NYSE	KOF	Tue, Oct 26, 2010	75.56	78.10	75.55	78.06
4312	NYSE	KOF	Mon, Oct 25, 2010	79.90	79.90	76.54	76.96
4311	NYSE	KOF	Fri, Oct 22, 2010	80.76	80.89	77.84	77.95
4310	NYSE	KOF	Thu, Oct 21, 2010	80.39	81.58	79.43	81.11
4309	NYSE	KOF	Wed, Oct 20, 2010	80.00	81.22	79.69	79.79
4308	NYSE	KOF	Tue, Oct 19, 2010	81.46	81.96	80.29	80.55
4307	NYSE	KOF	Mon, Oct 18, 2010	82.80	82.93	82.03	82.65
4306	NYSE	KOF	Fri, Oct 15, 2010	82.65	82.89	81.61	82.46
4305	NYSE	KOF	Thu, Oct 14, 2010	81.49	82.44	81.37	82.30
4304	NYSE	KOF	Wed, Oct 13, 2010	80.49	82.13	80.49	81.82
4303	NYSE	KOF	Tue, Oct 12, 2010	78.11	80.72	77.65	80.52
4302	NYSE	KOF	Mon, Oct 11, 2010	79.35	79.35	78.01	78.64
4301	NYSE	KOF	Fri, Oct 8, 2010	78.44	79.60	77.62	79.14
4300	NYSE	KOF	Thu, Oct 7, 2010	77.93	77.98	76.83	77.93
4299	NYSE	KOF	Wed, Oct 6, 2010	80.85	81.15	76.83	78.02
4298	NYSE	KOF	Tue, Oct 5, 2010	78.81	80.50	78.54	80.31
4297	NYSE	KOF	Mon, Oct 4, 2010	78.20	79.29	78.01	78.49
4296	NYSE	KOF	Fri, Oct 1, 2010	79.30	79.60	78.42	78.78
4295	NYSE	KOF	Thu, Sep 30, 2010	80.61	80.61	77.38	78.22
4294	NYSE	KOF	Wed, Sep 29, 2010	79.55	80.95	79.35	80.14
4293	NYSE	KOF	Tue, Sep 28, 2010	81.75	81.75	79.17	80.38
4292	NYSE	KOF	Mon, Sep 27, 2010	81.25	81.51	80.70	81.26
4291	NYSE	KOF	Fri, Sep 24, 2010	81.05	81.14	80.43	80.81
4290	NYSE	KOF	Thu, Sep 23, 2010	80.85	80.91	79.78	80.13
4289	NYSE	KOF	Wed, Sep 22, 2010	81.27	81.83	78.74	81.04
4288	NYSE	KOF	Tue, Sep 21, 2010	80.67	81.03	79.42	80.70
4287	NYSE	KOF	Mon, Sep 20, 2010	80.20	80.44	80.03	80.26
4286	NYSE	KOF	Fri, Sep 17, 2010	79.45	80.44	79.45	80.00
4285	NYSE	KOF	Thu, Sep 16, 2010	80.50	81.05	79.54	80.01
4284	NYSE	KOF	Wed, Sep 15, 2010	80.36	80.57	79.46	80.42
4283	NYSE	KOF	Tue, Sep 14, 2010	79.67	80.91	79.38	80.30
4282	NYSE	KOF	Mon, Sep 13, 2010	79.63	79.95	79.23	79.50
4281	NYSE	KOF	Fri, Sep 10, 2010	77.11	78.32	77.11	78.21
4280	NYSE	KOF	Thu, Sep 9, 2010	77.91	77.91	76.81	77.30
4279	NYSE	KOF	Wed, Sep 8, 2010	77.81	78.18	77.14	77.17
4278	NYSE	KOF	Tue, Sep 7, 2010	76.65	78.06	76.65	77.41
4277	NYSE	KOF	Fri, Sep 3, 2010	77.89	78.53	77.14	77.50
4276	NYSE	KOF	Thu, Sep 2, 2010	77.02	77.64	76.76	77.10
4275	NYSE	KOF	Wed, Sep 1, 2010	76.42	76.82	76.02	76.77
4274	NYSE	KOF	Tue, Aug 31, 2010	74.54	75.36	74.22	75.07
4273	NYSE	KOF	Mon, Aug 30, 2010	74.49	75.25	74.11	74.53
4272	NYSE	KOF	Fri, Aug 27, 2010	74.58	75.00	73.37	74.85
4271	NYSE	KOF	Thu, Aug 26, 2010	74.79	74.79	73.80	74.20
4270	NYSE	KOF	Wed, Aug 25, 2010	71.95	74.99	70.89	74.18
4269	NYSE	KOF	Tue, Aug 24, 2010	72.78	73.00	71.88	72.37
4268	NYSE	KOF	Mon, Aug 23, 2010	74.16	75.20	73.47	73.50
4267	NYSE	KOF	Fri, Aug 20, 2010	74.48	74.48	73.05	73.62
4266	NYSE	KOF	Thu, Aug 19, 2010	75.28	76.25	74.23	74.49
4265	NYSE	KOF	Wed, Aug 18, 2010	72.15	75.43	71.59	75.42
4264	NYSE	KOF	Tue, Aug 17, 2010	70.71	72.01	69.92	71.75
4263	NYSE	KOF	Mon, Aug 16, 2010	69.33	70.98	69.32	70.37
4262	NYSE	KOF	Fri, Aug 13, 2010	69.65	70.57	69.28	70.18
4261	NYSE	KOF	Thu, Aug 12, 2010	67.75	69.22	67.75	69.17
4260	NYSE	KOF	Wed, Aug 11, 2010	67.80	68.88	67.80	68.26
4259	NYSE	KOF	Tue, Aug 10, 2010	69.73	70.65	69.45	70.12
4258	NYSE	KOF	Mon, Aug 9, 2010	70.10	70.90	69.87	70.38
4257	NYSE	KOF	Fri, Aug 6, 2010	68.31	70.19	68.30	70.10
4256	NYSE	KOF	Thu, Aug 5, 2010	70.81	70.95	69.64	69.80
4255	NYSE	KOF	Wed, Aug 4, 2010	69.78	70.87	69.78	70.81
4254	NYSE	KOF	Tue, Aug 3, 2010	69.29	69.95	69.13	69.76
4253	NYSE	KOF	Mon, Aug 2, 2010	69.50	69.95	68.43	69.31
4252	NYSE	KOF	Fri, Jul 30, 2010	66.31	68.56	66.03	68.50
4251	NYSE	KOF	Thu, Jul 29, 2010	66.50	66.82	65.91	66.53
4250	NYSE	KOF	Wed, Jul 28, 2010	66.55	66.96	65.88	66.15
4249	NYSE	KOF	Tue, Jul 27, 2010	67.71	67.71	66.81	66.92
4248	NYSE	KOF	Mon, Jul 26, 2010	65.79	67.10	65.78	67.07
4247	NYSE	KOF	Fri, Jul 23, 2010	66.58	67.47	66.41	66.95
4246	NYSE	KOF	Thu, Jul 22, 2010	67.12	68.15	66.78	67.08
4245	NYSE	KOF	Wed, Jul 21, 2010	66.52	67.21	66.43	66.75
4244	NYSE	KOF	Tue, Jul 20, 2010	66.49	66.55	65.82	66.28
4243	NYSE	KOF	Mon, Jul 19, 2010	67.00	67.28	66.45	66.71
4242	NYSE	KOF	Fri, Jul 16, 2010	69.30	69.33	66.81	67.03
4241	NYSE	KOF	Thu, Jul 15, 2010	69.28	69.70	68.34	69.30
4240	NYSE	KOF	Wed, Jul 14, 2010	68.74	69.43	67.63	69.40
4239	NYSE	KOF	Tue, Jul 13, 2010	69.19	69.45	67.84	68.65
4238	NYSE	KOF	Mon, Jul 12, 2010	68.57	69.24	67.99	68.24
4237	NYSE	KOF	Fri, Jul 9, 2010	65.78	68.42	65.78	68.39
4236	NYSE	KOF	Thu, Jul 8, 2010	67.48	67.67	66.14	66.36
4235	NYSE	KOF	Wed, Jul 7, 2010	67.25	68.11	66.11	67.18
4234	NYSE	KOF	Tue, Jul 6, 2010	64.11	67.28	64.11	67.12
4233	NYSE	KOF	Fri, Jul 2, 2010	62.39	64.68	62.23	63.84
4232	NYSE	KOF	Thu, Jul 1, 2010	62.53	62.97	61.09	62.76
4231	NYSE	KOF	Wed, Jun 30, 2010	63.55	63.71	62.22	62.59
4230	NYSE	KOF	Tue, Jun 29, 2010	64.81	65.07	62.56	63.10
4229	NYSE	KOF	Mon, Jun 28, 2010	66.58	66.89	65.97	66.27
4228	NYSE	KOF	Fri, Jun 25, 2010	66.25	67.02	65.58	66.17
4227	NYSE	KOF	Thu, Jun 24, 2010	66.58	66.66	65.20	66.25
4226	NYSE	KOF	Wed, Jun 23, 2010	67.57	67.80	65.49	66.58
4225	NYSE	KOF	Tue, Jun 22, 2010	68.03	69.10	67.95	68.24
4224	NYSE	KOF	Mon, Jun 21, 2010	70.93	71.38	68.26	68.57
4223	NYSE	KOF	Fri, Jun 18, 2010	69.60	70.94	69.60	70.37
4222	NYSE	KOF	Thu, Jun 17, 2010	70.36	70.77	68.53	70.18
4221	NYSE	KOF	Wed, Jun 16, 2010	69.86	70.74	69.59	70.28
4220	NYSE	KOF	Tue, Jun 15, 2010	70.40	70.40	68.52	70.20
4219	NYSE	KOF	Mon, Jun 14, 2010	70.52	71.84	69.29	69.55
4218	NYSE	KOF	Fri, Jun 11, 2010	69.15	69.95	68.23	69.89
4217	NYSE	KOF	Thu, Jun 10, 2010	67.58	69.60	67.28	69.40
4216	NYSE	KOF	Wed, Jun 9, 2010	66.17	66.94	65.81	66.15
4215	NYSE	KOF	Tue, Jun 8, 2010	66.33	66.52	65.34	66.00
4214	NYSE	KOF	Mon, Jun 7, 2010	67.86	68.00	65.67	66.20
4213	NYSE	KOF	Fri, Jun 4, 2010	68.35	68.73	67.33	67.78
4212	NYSE	KOF	Thu, Jun 3, 2010	69.12	69.99	68.57	69.60
4211	NYSE	KOF	Wed, Jun 2, 2010	67.90	69.26	67.70	69.00
4210	NYSE	KOF	Tue, Jun 1, 2010	67.01	69.00	67.01	67.55
4209	NYSE	KOF	Fri, May 28, 2010	68.82	68.88	66.06	66.52
4208	NYSE	KOF	Thu, May 27, 2010	65.93	68.40	65.93	68.40
4207	NYSE	KOF	Wed, May 26, 2010	65.00	67.09	65.00	65.43
4206	NYSE	KOF	Tue, May 25, 2010	63.60	65.09	63.60	64.83
4205	NYSE	KOF	Mon, May 24, 2010	65.36	66.30	64.80	65.75
4204	NYSE	KOF	Fri, May 21, 2010	63.10	65.36	62.76	65.31
4203	NYSE	KOF	Thu, May 20, 2010	64.52	65.33	63.62	63.75
4202	NYSE	KOF	Wed, May 19, 2010	66.19	67.20	65.59	65.99
4201	NYSE	KOF	Tue, May 18, 2010	69.85	70.00	66.77	67.12
4200	NYSE	KOF	Mon, May 17, 2010	67.79	69.00	65.44	68.89
4199	NYSE	KOF	Fri, May 14, 2010	68.31	68.31	67.07	67.84
4198	NYSE	KOF	Thu, May 13, 2010	68.29	69.32	68.28	68.80
4197	NYSE	KOF	Wed, May 12, 2010	68.72	69.20	68.09	68.79
4196	NYSE	KOF	Tue, May 11, 2010	66.93	69.50	66.93	68.52
4195	NYSE	KOF	Mon, May 10, 2010	66.70	68.20	65.96	68.03
4194	NYSE	KOF	Fri, May 7, 2010	63.59	64.21	62.05	63.33
4193	NYSE	KOF	Thu, May 6, 2010	64.41	65.69	61.56	63.59
4192	NYSE	KOF	Wed, May 5, 2010	65.60	66.04	64.46	65.13
4191	NYSE	KOF	Tue, May 4, 2010	68.86	68.86	65.96	66.51
4190	NYSE	KOF	Mon, May 3, 2010	70.29	70.51	69.76	69.76
4189	NYSE	KOF	Fri, Apr 30, 2010	69.76	70.89	69.76	70.00
4188	NYSE	KOF	Thu, Apr 29, 2010	69.30	70.47	68.48	70.26
4187	NYSE	KOF	Wed, Apr 28, 2010	67.10	69.65	66.96	68.34
4186	NYSE	KOF	Tue, Apr 27, 2010	70.98	70.98	66.76	66.84
4185	NYSE	KOF	Mon, Apr 26, 2010	69.28	71.33	69.24	70.99
4184	NYSE	KOF	Fri, Apr 23, 2010	68.51	70.01	68.51	69.28
4183	NYSE	KOF	Thu, Apr 22, 2010	68.82	68.82	67.51	68.51
4182	NYSE	KOF	Wed, Apr 21, 2010	69.48	69.48	67.85	68.12
4181	NYSE	KOF	Tue, Apr 20, 2010	68.90	70.04	68.61	70.01
4180	NYSE	KOF	Mon, Apr 19, 2010	67.65	68.47	67.43	68.46
4179	NYSE	KOF	Fri, Apr 16, 2010	69.84	70.38	67.40	67.63
4178	NYSE	KOF	Thu, Apr 15, 2010	69.72	70.55	69.72	70.38
4177	NYSE	KOF	Wed, Apr 14, 2010	69.78	70.42	69.44	70.25
4176	NYSE	KOF	Tue, Apr 13, 2010	65.74	69.82	65.74	69.54
4175	NYSE	KOF	Mon, Apr 12, 2010	66.99	66.99	65.32	65.87
4174	NYSE	KOF	Fri, Apr 9, 2010	65.38	66.95	65.24	66.82
4173	NYSE	KOF	Thu, Apr 8, 2010	66.85	66.85	64.60	65.41
4172	NYSE	KOF	Wed, Apr 7, 2010	66.91	67.77	66.89	67.34
4171	NYSE	KOF	Tue, Apr 6, 2010	67.92	68.48	67.46	67.67
4170	NYSE	KOF	Mon, Apr 5, 2010	67.53	68.65	67.40	68.45
4169	NYSE	KOF	Thu, Apr 1, 2010	62.01	68.02	62.01	67.66
4168	NYSE	KOF	Wed, Mar 31, 2010	67.36	67.98	66.44	66.45
4167	NYSE	KOF	Tue, Mar 30, 2010	65.77	67.49	65.77	67.36
4166	NYSE	KOF	Mon, Mar 29, 2010	65.54	66.30	65.01	65.38
4165	NYSE	KOF	Fri, Mar 26, 2010	65.04	65.04	63.91	64.83
4164	NYSE	KOF	Thu, Mar 25, 2010	65.81	66.38	64.43	65.04
4163	NYSE	KOF	Wed, Mar 24, 2010	65.55	66.20	65.06	65.98
4162	NYSE	KOF	Tue, Mar 23, 2010	63.73	65.66	63.70	65.46
4161	NYSE	KOF	Mon, Mar 22, 2010	62.96	64.14	62.71	64.00
4160	NYSE	KOF	Fri, Mar 19, 2010	63.82	64.23	62.68	63.16
4159	NYSE	KOF	Thu, Mar 18, 2010	64.15	64.40	63.57	63.69
4158	NYSE	KOF	Wed, Mar 17, 2010	64.46	64.46	63.80	64.05
4157	NYSE	KOF	Tue, Mar 16, 2010	64.00	64.24	62.82	64.08
4156	NYSE	KOF	Mon, Mar 15, 2010	65.52	65.75	63.61	63.84
4155	NYSE	KOF	Fri, Mar 12, 2010	65.50	66.62	65.50	66.01
4154	NYSE	KOF	Thu, Mar 11, 2010	64.88	65.74	64.88	65.60
4153	NYSE	KOF	Wed, Mar 10, 2010	65.62	66.15	63.96	65.49
4152	NYSE	KOF	Tue, Mar 9, 2010	68.14	68.14	66.07	66.15
4151	NYSE	KOF	Mon, Mar 8, 2010	69.51	70.23	68.02	68.10
4150	NYSE	KOF	Fri, Mar 5, 2010	69.62	69.93	69.18	69.67
4149	NYSE	KOF	Thu, Mar 4, 2010	68.65	69.49	68.24	68.96
4148	NYSE	KOF	Wed, Mar 3, 2010	67.50	68.36	67.50	68.13
4147	NYSE	KOF	Tue, Mar 2, 2010	67.27	67.66	66.96	67.45
4146	NYSE	KOF	Mon, Mar 1, 2010	64.78	66.44	64.71	66.16
4145	NYSE	KOF	Fri, Feb 26, 2010	64.10	64.69	63.63	64.21
4144	NYSE	KOF	Thu, Feb 25, 2010	62.84	63.87	62.40	63.87
4143	NYSE	KOF	Wed, Feb 24, 2010	63.27	63.40	62.84	63.16
4142	NYSE	KOF	Tue, Feb 23, 2010	62.84	63.99	62.80	62.81
4141	NYSE	KOF	Mon, Feb 22, 2010	62.65	64.33	62.32	63.80
4140	NYSE	KOF	Fri, Feb 19, 2010	62.33	63.25	62.15	62.48
4139	NYSE	KOF	Thu, Feb 18, 2010	61.01	62.79	60.89	62.75
4138	NYSE	KOF	Wed, Feb 17, 2010	59.91	61.37	59.86	61.12
4137	NYSE	KOF	Tue, Feb 16, 2010	59.59	60.35	59.06	59.68
4136	NYSE	KOF	Fri, Feb 12, 2010	59.06	59.44	58.60	59.40
4135	NYSE	KOF	Thu, Feb 11, 2010	59.03	60.46	58.84	59.85
4134	NYSE	KOF	Wed, Feb 10, 2010	60.38	60.90	58.21	59.17
4133	NYSE	KOF	Tue, Feb 9, 2010	59.78	61.97	59.67	61.16
4132	NYSE	KOF	Mon, Feb 8, 2010	59.20	60.22	58.74	59.18
4131	NYSE	KOF	Fri, Feb 5, 2010	58.81	59.31	58.16	59.20
4130	NYSE	KOF	Thu, Feb 4, 2010	62.62	62.62	59.00	59.20
4129	NYSE	KOF	Wed, Feb 3, 2010	62.80	62.82	62.13	62.43
4128	NYSE	KOF	Tue, Feb 2, 2010	62.04	62.96	61.82	62.64
4127	NYSE	KOF	Mon, Feb 1, 2010	62.73	62.80	61.00	61.52
4126	NYSE	KOF	Fri, Jan 29, 2010	62.10	62.84	61.00	61.91
4125	NYSE	KOF	Thu, Jan 28, 2010	59.64	61.73	59.38	61.60
4124	NYSE	KOF	Wed, Jan 27, 2010	57.16	59.14	56.51	58.77
4123	NYSE	KOF	Tue, Jan 26, 2010	58.12	59.04	57.32	57.67
4122	NYSE	KOF	Mon, Jan 25, 2010	59.16	59.28	57.99	58.28
4121	NYSE	KOF	Fri, Jan 22, 2010	57.47	58.92	57.31	58.53
4120	NYSE	KOF	Thu, Jan 21, 2010	58.26	58.89	57.15	58.03
4119	NYSE	KOF	Wed, Jan 20, 2010	59.37	59.90	58.13	58.60
4118	NYSE	KOF	Tue, Jan 19, 2010	61.75	61.82	60.05	60.69
4117	NYSE	KOF	Fri, Jan 15, 2010	61.19	61.94	61.09	61.71
4116	NYSE	KOF	Thu, Jan 14, 2010	61.25	62.16	61.25	61.78
4115	NYSE	KOF	Wed, Jan 13, 2010	60.07	62.00	59.55	61.67
4114	NYSE	KOF	Tue, Jan 12, 2010	59.97	61.00	59.55	59.92
4113	NYSE	KOF	Mon, Jan 11, 2010	62.93	63.02	59.24	60.66
4112	NYSE	KOF	Fri, Jan 8, 2010	65.95	65.95	64.68	64.81
4111	NYSE	KOF	Thu, Jan 7, 2010	66.12	66.12	65.71	66.05
4110	NYSE	KOF	Wed, Jan 6, 2010	65.54	66.19	65.29	65.84
4109	NYSE	KOF	Tue, Jan 5, 2010	66.76	66.98	65.53	65.62
4108	NYSE	KOF	Mon, Jan 4, 2010	66.23	67.18	66.22	66.67
4107	NYSE	KOF	Thu, Dec 31, 2009	66.01	66.63	65.62	65.72
4106	NYSE	KOF	Wed, Dec 30, 2009	66.10	66.35	65.57	66.01
4105	NYSE	KOF	Tue, Dec 29, 2009	66.75	66.76	65.84	65.99
4104	NYSE	KOF	Mon, Dec 28, 2009	67.55	67.55	66.24	66.39
4103	NYSE	KOF	Thu, Dec 24, 2009	65.68	66.93	65.00	66.87
4102	NYSE	KOF	Wed, Dec 23, 2009	63.35	66.06	63.35	65.71
4101	NYSE	KOF	Tue, Dec 22, 2009	61.72	63.53	61.72	63.53
4100	NYSE	KOF	Mon, Dec 21, 2009	61.52	62.81	61.52	61.95
4099	NYSE	KOF	Fri, Dec 18, 2009	62.05	62.12	60.65	61.77
4098	NYSE	KOF	Thu, Dec 17, 2009	61.06	62.11	60.90	61.67
4097	NYSE	KOF	Wed, Dec 16, 2009	62.47	62.49	61.55	61.82
4096	NYSE	KOF	Tue, Dec 15, 2009	62.35	62.35	61.24	61.71
4095	NYSE	KOF	Mon, Dec 14, 2009	62.28	62.52	61.75	62.47
4094	NYSE	KOF	Fri, Dec 11, 2009	60.08	61.97	60.00	61.55
4093	NYSE	KOF	Thu, Dec 10, 2009	59.00	60.15	59.00	60.08
4092	NYSE	KOF	Wed, Dec 9, 2009	58.78	59.50	58.51	59.00
4091	NYSE	KOF	Tue, Dec 8, 2009	58.56	59.19	57.92	58.79
4090	NYSE	KOF	Mon, Dec 7, 2009	58.41	59.19	58.22	59.15
4089	NYSE	KOF	Fri, Dec 4, 2009	58.75	59.06	58.27	59.02
4088	NYSE	KOF	Thu, Dec 3, 2009	58.50	58.75	57.46	58.08
4087	NYSE	KOF	Wed, Dec 2, 2009	57.83	58.27	57.66	58.20
4086	NYSE	KOF	Tue, Dec 1, 2009	57.40	57.71	57.09	57.54
4085	NYSE	KOF	Mon, Nov 30, 2009	57.49	57.59	56.65	57.13
4084	NYSE	KOF	Fri, Nov 27, 2009	57.16	58.00	56.40	57.46
4083	NYSE	KOF	Wed, Nov 25, 2009	59.39	61.16	58.30	59.25
4082	NYSE	KOF	Tue, Nov 24, 2009	55.83	58.76	55.83	58.67
4081	NYSE	KOF	Mon, Nov 23, 2009	56.06	56.95	55.32	55.86
4080	NYSE	KOF	Fri, Nov 20, 2009	55.24	55.45	54.74	55.12
4079	NYSE	KOF	Thu, Nov 19, 2009	55.18	56.15	54.75	55.82
4078	NYSE	KOF	Wed, Nov 18, 2009	56.38	56.63	55.36	55.65
4077	NYSE	KOF	Tue, Nov 17, 2009	55.27	56.41	55.07	56.36
4076	NYSE	KOF	Mon, Nov 16, 2009	54.50	55.37	53.81	55.27
4075	NYSE	KOF	Fri, Nov 13, 2009	53.31	54.00	53.05	53.94
4074	NYSE	KOF	Thu, Nov 12, 2009	54.25	54.50	53.04	53.05
4073	NYSE	KOF	Wed, Nov 11, 2009	55.22	55.29	53.59	54.17
4072	NYSE	KOF	Tue, Nov 10, 2009	54.60	56.13	54.58	55.11
4071	NYSE	KOF	Mon, Nov 9, 2009	54.76	55.38	54.57	55.00
4070	NYSE	KOF	Fri, Nov 6, 2009	54.62	54.93	53.54	53.91
4069	NYSE	KOF	Thu, Nov 5, 2009	54.54	54.81	53.80	54.68
4068	NYSE	KOF	Wed, Nov 4, 2009	52.89	55.07	52.84	54.42
4067	NYSE	KOF	Tue, Nov 3, 2009	53.45	53.45	52.47	52.95
4066	NYSE	KOF	Mon, Nov 2, 2009	53.57	54.40	53.47	53.87
4065	NYSE	KOF	Fri, Oct 30, 2009	53.40	54.31	53.12	53.94
4064	NYSE	KOF	Thu, Oct 29, 2009	53.50	54.85	53.46	54.40
4063	NYSE	KOF	Wed, Oct 28, 2009	53.00	53.35	52.21	53.10
4062	NYSE	KOF	Tue, Oct 27, 2009	52.51	53.91	52.50	52.69
4061	NYSE	KOF	Mon, Oct 26, 2009	54.00	55.15	52.91	53.18
4060	NYSE	KOF	Fri, Oct 23, 2009	54.48	54.80	53.40	54.31
4059	NYSE	KOF	Thu, Oct 22, 2009	53.68	54.60	53.36	54.40
4058	NYSE	KOF	Wed, Oct 21, 2009	53.99	54.64	53.68	54.06
4057	NYSE	KOF	Tue, Oct 20, 2009	54.63	54.68	53.63	54.19
4056	NYSE	KOF	Mon, Oct 19, 2009	53.30	54.98	53.28	54.72
4055	NYSE	KOF	Fri, Oct 16, 2009	53.20	54.00	52.70	53.57
4054	NYSE	KOF	Thu, Oct 15, 2009	53.49	53.49	52.80	53.23
4053	NYSE	KOF	Wed, Oct 14, 2009	53.51	54.39	52.76	53.30
4052	NYSE	KOF	Tue, Oct 13, 2009	52.09	53.80	51.76	53.14
4051	NYSE	KOF	Mon, Oct 12, 2009	50.47	51.64	50.47	51.60
4050	NYSE	KOF	Fri, Oct 9, 2009	50.76	50.76	50.06	50.26
4049	NYSE	KOF	Thu, Oct 8, 2009	50.25	51.07	49.75	50.75
4048	NYSE	KOF	Wed, Oct 7, 2009	50.45	51.38	49.87	50.18
4047	NYSE	KOF	Tue, Oct 6, 2009	51.06	52.39	50.37	50.45
4046	NYSE	KOF	Mon, Oct 5, 2009	50.85	51.09	49.96	50.20
4045	NYSE	KOF	Fri, Oct 2, 2009	47.94	50.94	47.88	50.48
4044	NYSE	KOF	Thu, Oct 1, 2009	48.10	48.99	47.04	47.75
4043	NYSE	KOF	Wed, Sep 30, 2009	47.81	48.67	47.14	48.10
4042	NYSE	KOF	Tue, Sep 29, 2009	47.62	48.10	47.36	47.62
4041	NYSE	KOF	Mon, Sep 28, 2009	47.77	47.78	47.11	47.62
4040	NYSE	KOF	Fri, Sep 25, 2009	47.73	47.95	47.41	47.65
4039	NYSE	KOF	Thu, Sep 24, 2009	48.88	48.94	47.32	47.58
4038	NYSE	KOF	Wed, Sep 23, 2009	48.75	48.77	48.22	48.41
4037	NYSE	KOF	Tue, Sep 22, 2009	48.71	48.93	47.95	48.48
4036	NYSE	KOF	Mon, Sep 21, 2009	49.10	49.21	47.69	47.90
4035	NYSE	KOF	Fri, Sep 18, 2009	47.98	50.00	47.85	49.47
4034	NYSE	KOF	Thu, Sep 17, 2009	46.57	47.90	46.21	47.62
4033	NYSE	KOF	Wed, Sep 16, 2009	45.89	47.24	45.22	46.57
4032	NYSE	KOF	Tue, Sep 15, 2009	44.55	45.36	44.38	45.32
4031	NYSE	KOF	Mon, Sep 14, 2009	45.25	45.42	44.54	44.55
4030	NYSE	KOF	Fri, Sep 11, 2009	44.96	46.05	44.74	45.69
4029	NYSE	KOF	Thu, Sep 10, 2009	44.60	44.95	44.10	44.86
4028	NYSE	KOF	Wed, Sep 9, 2009	45.44	45.44	44.20	44.35
4027	NYSE	KOF	Tue, Sep 8, 2009	45.52	45.79	44.65	45.33
4026	NYSE	KOF	Fri, Sep 4, 2009	44.23	45.62	43.83	45.44
4025	NYSE	KOF	Thu, Sep 3, 2009	44.16	44.20	42.72	43.88
4024	NYSE	KOF	Wed, Sep 2, 2009	42.03	43.94	42.03	43.53
4023	NYSE	KOF	Tue, Sep 1, 2009	43.31	44.77	42.38	42.83
4022	NYSE	KOF	Mon, Aug 31, 2009	45.75	45.82	44.03	44.58
4021	NYSE	KOF	Fri, Aug 28, 2009	47.25	47.92	46.18	46.86
4020	NYSE	KOF	Thu, Aug 27, 2009	46.01	47.28	45.77	47.24
4019	NYSE	KOF	Wed, Aug 26, 2009	46.69	46.84	45.58	45.92
4018	NYSE	KOF	Tue, Aug 25, 2009	46.99	47.38	46.56	46.93
4017	NYSE	KOF	Mon, Aug 24, 2009	47.57	48.20	46.61	46.99
4016	NYSE	KOF	Fri, Aug 21, 2009	46.79	47.58	46.43	47.27
4015	NYSE	KOF	Thu, Aug 20, 2009	46.35	47.08	46.26	46.60
4014	NYSE	KOF	Wed, Aug 19, 2009	45.14	46.09	45.00	46.05
4013	NYSE	KOF	Tue, Aug 18, 2009	45.66	45.88	45.01	45.30
4012	NYSE	KOF	Mon, Aug 17, 2009	46.01	46.01	45.42	45.67
4011	NYSE	KOF	Fri, Aug 14, 2009	47.56	47.56	46.42	46.86
4010	NYSE	KOF	Thu, Aug 13, 2009	46.94	47.22	45.67	47.15
4009	NYSE	KOF	Wed, Aug 12, 2009	46.50	47.01	46.24	46.53
4008	NYSE	KOF	Tue, Aug 11, 2009	48.25	48.31	46.33	46.74
4007	NYSE	KOF	Mon, Aug 10, 2009	48.79	49.00	48.55	48.99
4006	NYSE	KOF	Fri, Aug 7, 2009	49.50	49.65	48.02	48.90
4005	NYSE	KOF	Thu, Aug 6, 2009	49.42	49.42	48.85	48.93
4004	NYSE	KOF	Wed, Aug 5, 2009	49.80	49.80	48.60	49.00
4003	NYSE	KOF	Tue, Aug 4, 2009	49.06	51.63	48.75	49.42
4002	NYSE	KOF	Mon, Aug 3, 2009	47.05	49.50	47.00	49.00
4001	NYSE	KOF	Fri, Jul 31, 2009	45.76	46.78	45.66	46.20
4000	NYSE	KOF	Thu, Jul 30, 2009	44.94	46.18	44.70	45.76
3999	NYSE	KOF	Wed, Jul 29, 2009	44.39	45.37	43.93	44.53
3998	NYSE	KOF	Tue, Jul 28, 2009	45.49	46.19	44.75	45.14
3997	NYSE	KOF	Mon, Jul 27, 2009	44.60	45.45	44.13	45.38
3996	NYSE	KOF	Fri, Jul 24, 2009	43.44	44.59	43.44	44.40
3995	NYSE	KOF	Thu, Jul 23, 2009	43.59	44.72	43.40	43.93
3994	NYSE	KOF	Wed, Jul 22, 2009	42.29	44.00	41.87	43.33
3993	NYSE	KOF	Tue, Jul 21, 2009	42.45	42.71	41.72	41.97
3992	NYSE	KOF	Mon, Jul 20, 2009	42.77	42.77	41.80	42.33
3991	NYSE	KOF	Fri, Jul 17, 2009	41.90	43.49	41.83	42.41
3990	NYSE	KOF	Thu, Jul 16, 2009	41.09	42.15	40.65	42.06
3989	NYSE	KOF	Wed, Jul 15, 2009	39.51	41.44	39.31	41.13
3988	NYSE	KOF	Tue, Jul 14, 2009	39.05	39.39	38.85	39.06
3987	NYSE	KOF	Mon, Jul 13, 2009	39.35	39.99	38.76	39.03
3986	NYSE	KOF	Fri, Jul 10, 2009	38.75	39.19	38.40	39.03
3985	NYSE	KOF	Thu, Jul 9, 2009	40.23	40.25	38.70	39.10
3984	NYSE	KOF	Wed, Jul 8, 2009	39.73	40.44	39.06	39.82
3983	NYSE	KOF	Tue, Jul 7, 2009	40.50	40.91	39.64	39.73
3982	NYSE	KOF	Mon, Jul 6, 2009	40.01	41.45	39.93	40.70
3981	NYSE	KOF	Thu, Jul 2, 2009	40.69	40.96	39.92	40.23
3980	NYSE	KOF	Wed, Jul 1, 2009	40.70	41.35	40.49	41.06
3979	NYSE	KOF	Tue, Jun 30, 2009	40.11	40.49	39.74	40.12
3978	NYSE	KOF	Mon, Jun 29, 2009	39.54	40.23	39.06	40.12
3977	NYSE	KOF	Fri, Jun 26, 2009	39.42	39.74	39.15	39.55
3976	NYSE	KOF	Thu, Jun 25, 2009	38.50	40.13	38.25	39.75
3975	NYSE	KOF	Wed, Jun 24, 2009	40.44	40.72	38.51	38.66
3974	NYSE	KOF	Tue, Jun 23, 2009	39.34	40.29	38.98	40.02
3973	NYSE	KOF	Mon, Jun 22, 2009	40.34	40.35	38.96	39.02
3972	NYSE	KOF	Fri, Jun 19, 2009	40.10	40.53	40.00	40.25
3971	NYSE	KOF	Thu, Jun 18, 2009	39.28	40.29	39.27	39.57
3970	NYSE	KOF	Wed, Jun 17, 2009	38.68	38.93	38.13	38.73
3969	NYSE	KOF	Tue, Jun 16, 2009	40.41	40.48	38.36	38.62
3968	NYSE	KOF	Mon, Jun 15, 2009	40.71	40.86	40.00	40.61
3967	NYSE	KOF	Fri, Jun 12, 2009	40.76	40.99	40.15	40.88
3966	NYSE	KOF	Thu, Jun 11, 2009	40.92	41.38	40.87	40.93
3965	NYSE	KOF	Wed, Jun 10, 2009	41.55	41.66	40.93	41.27
3964	NYSE	KOF	Tue, Jun 9, 2009	40.76	41.49	40.72	41.00
3963	NYSE	KOF	Mon, Jun 8, 2009	41.02	41.73	40.84	41.05
3962	NYSE	KOF	Fri, Jun 5, 2009	42.80	42.92	41.55	41.77
3961	NYSE	KOF	Thu, Jun 4, 2009	42.46	42.61	42.00	42.28
3960	NYSE	KOF	Wed, Jun 3, 2009	42.63	42.89	41.95	42.34
3959	NYSE	KOF	Tue, Jun 2, 2009	41.80	44.20	41.59	43.09
3958	NYSE	KOF	Mon, Jun 1, 2009	41.52	42.20	40.75	41.51
3957	NYSE	KOF	Fri, May 29, 2009	42.47	42.69	40.43	41.28
3956	NYSE	KOF	Thu, May 28, 2009	42.29	42.32	40.95	41.58
3955	NYSE	KOF	Wed, May 27, 2009	42.73	43.75	41.88	42.09
3954	NYSE	KOF	Tue, May 26, 2009	41.27	42.71	41.25	42.45
3953	NYSE	KOF	Fri, May 22, 2009	41.40	41.56	41.11	41.26
3952	NYSE	KOF	Thu, May 21, 2009	40.34	41.52	40.34	41.43
3951	NYSE	KOF	Wed, May 20, 2009	40.57	41.40	40.47	41.37
3950	NYSE	KOF	Tue, May 19, 2009	40.37	40.82	39.89	40.00
3949	NYSE	KOF	Mon, May 18, 2009	38.44	40.27	38.44	40.21
3948	NYSE	KOF	Fri, May 15, 2009	38.33	38.75	37.85	38.51
3947	NYSE	KOF	Thu, May 14, 2009	37.94	38.35	37.65	38.11
3946	NYSE	KOF	Wed, May 13, 2009	38.38	38.75	37.55	38.19
3945	NYSE	KOF	Tue, May 12, 2009	39.30	39.38	38.26	38.86
3944	NYSE	KOF	Mon, May 11, 2009	40.61	40.61	38.63	39.48
3943	NYSE	KOF	Fri, May 8, 2009	41.09	41.59	40.26	41.13
3942	NYSE	KOF	Thu, May 7, 2009	40.51	41.19	40.11	41.10
3941	NYSE	KOF	Wed, May 6, 2009	40.74	41.01	40.23	40.85
3940	NYSE	KOF	Tue, May 5, 2009	39.85	40.59	39.21	40.44
3939	NYSE	KOF	Mon, May 4, 2009	40.04	40.77	39.34	39.72
3938	NYSE	KOF	Fri, May 1, 2009	39.30	39.74	37.60	39.74
3937	NYSE	KOF	Thu, Apr 30, 2009	39.01	40.63	38.77	39.34
3936	NYSE	KOF	Wed, Apr 29, 2009	36.02	39.64	36.02	38.81
3935	NYSE	KOF	Tue, Apr 28, 2009	36.66	36.99	35.64	35.98
3934	NYSE	KOF	Mon, Apr 27, 2009	37.56	37.99	36.13	36.88
3933	NYSE	KOF	Fri, Apr 24, 2009	39.48	39.70	38.12	38.42
3932	NYSE	KOF	Thu, Apr 23, 2009	38.32	39.40	38.26	39.34
3931	NYSE	KOF	Wed, Apr 22, 2009	37.45	39.18	37.45	38.40
3930	NYSE	KOF	Tue, Apr 21, 2009	36.63	38.18	36.63	37.82
3929	NYSE	KOF	Mon, Apr 20, 2009	37.32	37.32	36.20	36.61
3928	NYSE	KOF	Fri, Apr 17, 2009	36.87	38.05	36.25	37.79
3927	NYSE	KOF	Thu, Apr 16, 2009	37.22	37.70	36.76	36.87
3926	NYSE	KOF	Wed, Apr 15, 2009	36.89	37.24	36.43	37.06
3925	NYSE	KOF	Tue, Apr 14, 2009	36.81	37.20	36.31	36.92
3924	NYSE	KOF	Mon, Apr 13, 2009	37.80	37.99	36.72	36.87
3923	NYSE	KOF	Thu, Apr 9, 2009	39.25	39.25	37.52	37.86
3922	NYSE	KOF	Wed, Apr 8, 2009	37.01	37.48	36.98	37.37
3921	NYSE	KOF	Tue, Apr 7, 2009	36.00	37.31	35.58	36.87
3920	NYSE	KOF	Mon, Apr 6, 2009	37.12	37.12	35.11	36.49
3919	NYSE	KOF	Fri, Apr 3, 2009	34.30	37.17	34.30	37.04
3918	NYSE	KOF	Thu, Apr 2, 2009	35.83	36.81	35.71	36.05
3917	NYSE	KOF	Wed, Apr 1, 2009	33.80	35.48	33.33	35.16
3916	NYSE	KOF	Tue, Mar 31, 2009	34.25	34.51	33.31	34.06
3915	NYSE	KOF	Mon, Mar 30, 2009	35.29	35.29	33.16	33.36
3914	NYSE	KOF	Fri, Mar 27, 2009	35.44	35.83	35.26	35.79
3913	NYSE	KOF	Thu, Mar 26, 2009	35.21	36.33	34.91	36.11
3912	NYSE	KOF	Wed, Mar 25, 2009	33.85	35.00	33.83	35.00
3911	NYSE	KOF	Tue, Mar 24, 2009	34.02	34.61	33.01	33.73
3910	NYSE	KOF	Mon, Mar 23, 2009	32.68	33.84	32.17	33.83
3909	NYSE	KOF	Fri, Mar 20, 2009	33.82	34.14	32.50	32.55
3908	NYSE	KOF	Thu, Mar 19, 2009	33.71	34.09	32.38	33.76
3907	NYSE	KOF	Wed, Mar 18, 2009	33.35	33.81	32.19	33.44
3906	NYSE	KOF	Tue, Mar 17, 2009	33.49	34.33	33.43	33.90
3905	NYSE	KOF	Mon, Mar 16, 2009	33.38	34.07	33.05	33.49
3904	NYSE	KOF	Fri, Mar 13, 2009	32.22	33.25	30.93	33.13
3903	NYSE	KOF	Thu, Mar 12, 2009	29.88	31.04	29.45	30.96
3902	NYSE	KOF	Wed, Mar 11, 2009	28.90	30.75	28.90	30.08
3901	NYSE	KOF	Tue, Mar 10, 2009	28.10	30.35	27.94	29.84
3900	NYSE	KOF	Mon, Mar 9, 2009	27.68	28.70	27.32	27.75
3899	NYSE	KOF	Fri, Mar 6, 2009	26.79	27.98	26.33	27.67
3898	NYSE	KOF	Thu, Mar 5, 2009	27.64	27.85	25.96	26.41
3897	NYSE	KOF	Wed, Mar 4, 2009	28.27	28.68	27.33	28.00
3896	NYSE	KOF	Tue, Mar 3, 2009	28.65	29.67	28.22	28.28
3895	NYSE	KOF	Mon, Mar 2, 2009	29.90	30.32	28.61	28.68
3894	NYSE	KOF	Fri, Feb 27, 2009	32.56	32.69	30.93	31.16
3893	NYSE	KOF	Thu, Feb 26, 2009	31.94	32.45	31.29	31.29
3892	NYSE	KOF	Wed, Feb 25, 2009	31.33	31.85	30.22	31.45
3891	NYSE	KOF	Tue, Feb 24, 2009	30.57	32.07	30.54	31.61
3890	NYSE	KOF	Mon, Feb 23, 2009	33.31	33.31	30.35	30.63
3889	NYSE	KOF	Fri, Feb 20, 2009	32.02	33.43	31.52	32.64
3888	NYSE	KOF	Thu, Feb 19, 2009	33.38	33.75	32.23	32.24
3887	NYSE	KOF	Wed, Feb 18, 2009	34.15	34.15	33.02	33.38
3886	NYSE	KOF	Tue, Feb 17, 2009	36.87	36.87	33.32	33.67
3885	NYSE	KOF	Fri, Feb 13, 2009	35.00	36.18	34.73	35.76
3884	NYSE	KOF	Thu, Feb 12, 2009	34.00	34.99	33.77	34.87
3883	NYSE	KOF	Wed, Feb 11, 2009	33.10	34.25	32.75	34.22
3882	NYSE	KOF	Tue, Feb 10, 2009	34.31	34.51	32.51	32.77
3881	NYSE	KOF	Mon, Feb 9, 2009	34.40	34.88	34.17	34.57
3880	NYSE	KOF	Fri, Feb 6, 2009	33.48	34.89	33.48	34.42
3879	NYSE	KOF	Thu, Feb 5, 2009	34.40	34.60	33.29	33.49
3878	NYSE	KOF	Wed, Feb 4, 2009	35.00	36.00	34.13	34.59
3877	NYSE	KOF	Tue, Feb 3, 2009	36.00	36.00	32.63	35.24
3876	NYSE	KOF	Mon, Feb 2, 2009	37.48	38.08	35.00	35.74
3875	NYSE	KOF	Fri, Jan 30, 2009	38.67	39.05	37.65	37.78
3874	NYSE	KOF	Thu, Jan 29, 2009	38.90	39.38	38.41	38.72
3873	NYSE	KOF	Wed, Jan 28, 2009	37.70	39.50	37.70	39.28
3872	NYSE	KOF	Tue, Jan 27, 2009	36.66	38.49	36.62	38.39
3871	NYSE	KOF	Mon, Jan 26, 2009	35.38	37.39	35.25	36.94
3870	NYSE	KOF	Fri, Jan 23, 2009	35.25	35.75	35.18	35.38
3869	NYSE	KOF	Thu, Jan 22, 2009	36.01	36.40	35.23	35.92
3868	NYSE	KOF	Wed, Jan 21, 2009	35.25	36.72	35.12	36.19
3867	NYSE	KOF	Tue, Jan 20, 2009	35.53	35.95	34.65	34.80
3866	NYSE	KOF	Fri, Jan 16, 2009	35.73	36.06	34.53	35.52
3865	NYSE	KOF	Thu, Jan 15, 2009	33.92	35.50	33.33	35.43
3864	NYSE	KOF	Wed, Jan 14, 2009	34.36	34.36	32.24	33.09
3863	NYSE	KOF	Tue, Jan 13, 2009	35.00	35.24	34.00	34.76
3862	NYSE	KOF	Mon, Jan 12, 2009	38.00	38.49	35.12	35.94
3861	NYSE	KOF	Fri, Jan 9, 2009	40.25	40.25	38.53	38.56
3860	NYSE	KOF	Thu, Jan 8, 2009	39.20	40.83	39.18	39.85
3859	NYSE	KOF	Wed, Jan 7, 2009	42.08	42.73	40.63	41.09
3858	NYSE	KOF	Tue, Jan 6, 2009	45.30	45.72	41.54	42.00
3857	NYSE	KOF	Mon, Jan 5, 2009	45.37	45.50	44.50	44.81
3856	NYSE	KOF	Fri, Jan 2, 2009	43.30	45.80	43.25	45.13
3855	NYSE	KOF	Wed, Dec 31, 2008	43.61	44.34	43.14	43.51
3854	NYSE	KOF	Tue, Dec 30, 2008	43.16	44.99	43.16	44.22
3853	NYSE	KOF	Mon, Dec 29, 2008	41.71	43.48	41.71	43.16
3852	NYSE	KOF	Fri, Dec 26, 2008	43.04	43.25	41.72	41.90
3851	NYSE	KOF	Wed, Dec 24, 2008	42.61	43.21	42.04	43.04
3850	NYSE	KOF	Tue, Dec 23, 2008	41.35	43.51	41.16	42.90
3849	NYSE	KOF	Mon, Dec 22, 2008	41.83	42.04	40.59	41.11
3848	NYSE	KOF	Fri, Dec 19, 2008	42.90	43.68	41.64	41.92
3847	NYSE	KOF	Thu, Dec 18, 2008	41.42	44.00	41.42	42.61
3846	NYSE	KOF	Wed, Dec 17, 2008	43.43	43.43	41.46	41.55
3845	NYSE	KOF	Tue, Dec 16, 2008	41.41	43.96	40.46	43.50
3844	NYSE	KOF	Mon, Dec 15, 2008	36.71	41.13	36.71	40.95
3843	NYSE	KOF	Fri, Dec 12, 2008	35.32	37.50	35.27	37.44
3842	NYSE	KOF	Thu, Dec 11, 2008	38.22	39.00	36.80	37.06
3841	NYSE	KOF	Wed, Dec 10, 2008	38.08	38.94	37.77	38.47
3840	NYSE	KOF	Tue, Dec 9, 2008	38.56	38.96	37.87	37.88
3839	NYSE	KOF	Mon, Dec 8, 2008	35.06	39.37	35.06	38.82
3838	NYSE	KOF	Fri, Dec 5, 2008	33.65	36.37	33.57	35.89
3837	NYSE	KOF	Thu, Dec 4, 2008	33.62	34.47	32.71	33.29
3836	NYSE	KOF	Wed, Dec 3, 2008	33.87	35.82	33.87	34.31
3835	NYSE	KOF	Tue, Dec 2, 2008	33.50	35.58	33.08	34.65
3834	NYSE	KOF	Mon, Dec 1, 2008	33.00	34.35	32.77	32.99
3833	NYSE	KOF	Fri, Nov 28, 2008	34.05	34.80	33.55	34.80
3832	NYSE	KOF	Wed, Nov 26, 2008	31.80	34.23	31.77	34.00
3831	NYSE	KOF	Tue, Nov 25, 2008	33.83	33.83	31.44	32.21
3830	NYSE	KOF	Mon, Nov 24, 2008	31.70	33.91	31.26	33.35
3829	NYSE	KOF	Fri, Nov 21, 2008	30.64	33.72	29.68	31.91
3828	NYSE	KOF	Thu, Nov 20, 2008	31.93	34.38	30.36	30.65
3827	NYSE	KOF	Wed, Nov 19, 2008	34.16	34.71	32.21	32.22
3826	NYSE	KOF	Tue, Nov 18, 2008	34.50	35.69	33.95	34.49
3825	NYSE	KOF	Mon, Nov 17, 2008	34.20	35.06	33.42	33.68
3824	NYSE	KOF	Fri, Nov 14, 2008	34.19	35.72	33.00	34.45
3823	NYSE	KOF	Thu, Nov 13, 2008	29.76	33.92	29.76	33.56
3822	NYSE	KOF	Wed, Nov 12, 2008	30.67	31.30	30.40	30.74
3821	NYSE	KOF	Tue, Nov 11, 2008	32.00	32.22	30.62	31.17
3820	NYSE	KOF	Mon, Nov 10, 2008	32.06	32.99	31.78	32.30
3819	NYSE	KOF	Fri, Nov 7, 2008	30.23	33.29	30.08	32.64
3818	NYSE	KOF	Thu, Nov 6, 2008	32.41	32.59	29.77	30.04
3817	NYSE	KOF	Wed, Nov 5, 2008	34.95	35.09	32.19	32.34
3816	NYSE	KOF	Tue, Nov 4, 2008	35.21	35.42	34.10	35.28
3815	NYSE	KOF	Mon, Nov 3, 2008	32.52	34.11	31.76	33.88
3814	NYSE	KOF	Fri, Oct 31, 2008	30.73	32.47	30.55	31.84
3813	NYSE	KOF	Thu, Oct 30, 2008	31.48	31.48	29.90	30.86
3812	NYSE	KOF	Wed, Oct 29, 2008	29.22	31.22	28.50	30.60
3811	NYSE	KOF	Tue, Oct 28, 2008	28.48	29.23	26.15	29.23
3810	NYSE	KOF	Mon, Oct 27, 2008	27.03	28.83	26.57	27.74
3809	NYSE	KOF	Fri, Oct 24, 2008	27.31	28.51	26.50	28.13
3808	NYSE	KOF	Thu, Oct 23, 2008	32.85	34.51	28.26	29.51
3807	NYSE	KOF	Wed, Oct 22, 2008	38.34	38.34	33.67	34.39
3806	NYSE	KOF	Tue, Oct 21, 2008	39.05	39.30	37.60	37.89
3805	NYSE	KOF	Mon, Oct 20, 2008	39.00	40.58	39.00	40.13
3804	NYSE	KOF	Fri, Oct 17, 2008	35.95	39.09	35.95	38.10
3803	NYSE	KOF	Thu, Oct 16, 2008	36.45	37.56	35.34	37.28
3802	NYSE	KOF	Wed, Oct 15, 2008	38.39	38.96	36.83	36.83
3801	NYSE	KOF	Tue, Oct 14, 2008	41.05	41.89	38.09	38.34
3800	NYSE	KOF	Mon, Oct 13, 2008	36.59	39.11	35.12	38.61
3799	NYSE	KOF	Fri, Oct 10, 2008	34.27	39.71	33.77	34.75
3798	NYSE	KOF	Thu, Oct 9, 2008	40.15	41.53	36.32	36.32
3797	NYSE	KOF	Wed, Oct 8, 2008	40.05	41.90	39.30	40.05
3796	NYSE	KOF	Tue, Oct 7, 2008	42.42	44.92	40.62	40.90
3795	NYSE	KOF	Mon, Oct 6, 2008	46.65	46.83	40.80	44.00
3794	NYSE	KOF	Fri, Oct 3, 2008	51.17	51.95	48.50	48.50
3793	NYSE	KOF	Thu, Oct 2, 2008	52.01	52.56	50.39	50.64
3792	NYSE	KOF	Wed, Oct 1, 2008	50.31	53.47	50.07	52.67
3791	NYSE	KOF	Tue, Sep 30, 2008	47.45	50.81	47.44	50.46
3790	NYSE	KOF	Mon, Sep 29, 2008	50.77	51.40	46.75	48.13
3789	NYSE	KOF	Fri, Sep 26, 2008	52.80	53.27	51.68	52.18
3788	NYSE	KOF	Thu, Sep 25, 2008	51.19	53.93	50.97	53.51
3787	NYSE	KOF	Wed, Sep 24, 2008	52.88	52.88	50.33	51.02
3786	NYSE	KOF	Tue, Sep 23, 2008	52.47	53.53	51.95	52.71
3785	NYSE	KOF	Mon, Sep 22, 2008	54.73	54.82	50.62	53.19
3784	NYSE	KOF	Fri, Sep 19, 2008	57.54	58.92	53.83	54.54
3783	NYSE	KOF	Thu, Sep 18, 2008	56.80	57.38	51.49	56.50
3782	NYSE	KOF	Wed, Sep 17, 2008	56.98	57.35	54.24	57.18
3781	NYSE	KOF	Tue, Sep 16, 2008	56.23	57.60	55.44	57.33
3780	NYSE	KOF	Mon, Sep 15, 2008	58.01	59.09	57.52	57.65
3779	NYSE	KOF	Fri, Sep 12, 2008	59.46	59.50	58.00	58.96
3778	NYSE	KOF	Thu, Sep 11, 2008	58.61	59.49	58.40	58.95
3777	NYSE	KOF	Wed, Sep 10, 2008	59.04	59.93	58.17	59.50
3776	NYSE	KOF	Tue, Sep 9, 2008	59.40	59.50	58.79	59.04
3775	NYSE	KOF	Mon, Sep 8, 2008	61.26	61.34	57.75	59.40
3774	NYSE	KOF	Fri, Sep 5, 2008	58.05	58.92	56.44	58.44
3773	NYSE	KOF	Thu, Sep 4, 2008	58.06	58.45	57.53	58.17
3772	NYSE	KOF	Wed, Sep 3, 2008	58.43	58.43	56.78	57.66
3771	NYSE	KOF	Tue, Sep 2, 2008	57.19	58.98	57.11	58.00
3770	NYSE	KOF	Fri, Aug 29, 2008	57.07	57.18	56.50	56.74
3769	NYSE	KOF	Thu, Aug 28, 2008	56.95	57.76	56.70	57.21
3768	NYSE	KOF	Wed, Aug 27, 2008	57.36	57.39	56.46	57.13
3767	NYSE	KOF	Tue, Aug 26, 2008	57.93	57.96	57.21	57.41
3766	NYSE	KOF	Mon, Aug 25, 2008	58.93	59.00	56.90	58.33
3765	NYSE	KOF	Fri, Aug 22, 2008	61.27	61.37	58.76	59.03
3764	NYSE	KOF	Thu, Aug 21, 2008	61.50	62.08	60.70	61.22
3763	NYSE	KOF	Wed, Aug 20, 2008	59.50	61.78	59.41	61.64
3762	NYSE	KOF	Tue, Aug 19, 2008	59.76	60.64	58.91	59.63
3761	NYSE	KOF	Mon, Aug 18, 2008	58.87	60.59	58.65	59.88
3760	NYSE	KOF	Fri, Aug 15, 2008	60.00	60.06	58.70	58.70
3759	NYSE	KOF	Thu, Aug 14, 2008	58.89	60.09	58.65	60.00
3758	NYSE	KOF	Wed, Aug 13, 2008	59.35	59.35	57.61	59.11
3757	NYSE	KOF	Tue, Aug 12, 2008	60.74	60.74	59.25	59.47
3756	NYSE	KOF	Mon, Aug 11, 2008	61.62	61.62	59.89	60.15
3755	NYSE	KOF	Fri, Aug 8, 2008	61.55	62.23	60.51	61.08
3754	NYSE	KOF	Thu, Aug 7, 2008	62.31	62.99	61.36	62.15
3753	NYSE	KOF	Wed, Aug 6, 2008	60.85	62.94	60.85	62.06
3752	NYSE	KOF	Tue, Aug 5, 2008	58.65	61.23	58.35	60.50
3751	NYSE	KOF	Mon, Aug 4, 2008	57.54	58.62	57.54	57.97
3750	NYSE	KOF	Fri, Aug 1, 2008	57.46	57.54	56.89	57.43
3749	NYSE	KOF	Thu, Jul 31, 2008	56.94	57.40	56.58	56.77
3748	NYSE	KOF	Wed, Jul 30, 2008	57.43	59.40	56.50	56.90
3747	NYSE	KOF	Tue, Jul 29, 2008	57.88	58.15	57.61	57.92
3746	NYSE	KOF	Mon, Jul 28, 2008	57.15	58.87	57.15	58.15
3745	NYSE	KOF	Fri, Jul 25, 2008	58.18	58.18	56.66	56.90
3744	NYSE	KOF	Thu, Jul 24, 2008	57.85	58.80	57.63	57.88
3743	NYSE	KOF	Wed, Jul 23, 2008	57.30	57.79	56.75	57.72
3742	NYSE	KOF	Tue, Jul 22, 2008	57.30	58.00	57.06	57.40
3741	NYSE	KOF	Mon, Jul 21, 2008	57.86	59.98	57.49	57.82
3740	NYSE	KOF	Fri, Jul 18, 2008	58.65	59.04	57.16	59.03
3739	NYSE	KOF	Thu, Jul 17, 2008	57.82	60.45	57.82	58.18
3738	NYSE	KOF	Wed, Jul 16, 2008	57.51	57.88	56.70	57.81
3737	NYSE	KOF	Tue, Jul 15, 2008	56.19	57.44	55.56	57.04
3736	NYSE	KOF	Mon, Jul 14, 2008	55.10	57.01	54.90	56.48
3735	NYSE	KOF	Fri, Jul 11, 2008	54.65	55.20	54.16	54.65
3734	NYSE	KOF	Thu, Jul 10, 2008	56.29	56.61	54.42	55.34
3733	NYSE	KOF	Wed, Jul 9, 2008	55.03	57.20	54.89	55.80
3732	NYSE	KOF	Tue, Jul 8, 2008	55.25	56.00	54.01	55.33
3731	NYSE	KOF	Mon, Jul 7, 2008	53.02	55.00	52.74	54.71
3730	NYSE	KOF	Thu, Jul 3, 2008	53.13	54.97	53.13	54.30
3729	NYSE	KOF	Wed, Jul 2, 2008	55.79	56.07	52.86	53.08
3728	NYSE	KOF	Tue, Jul 1, 2008	55.74	55.94	54.25	54.88
3727	NYSE	KOF	Mon, Jun 30, 2008	54.98	56.54	54.86	56.39
3726	NYSE	KOF	Fri, Jun 27, 2008	53.73	55.40	53.73	54.71
3725	NYSE	KOF	Thu, Jun 26, 2008	55.11	55.22	54.00	54.93
3724	NYSE	KOF	Wed, Jun 25, 2008	54.34	56.04	54.03	55.09
3723	NYSE	KOF	Tue, Jun 24, 2008	54.55	54.84	54.19	54.44
3722	NYSE	KOF	Mon, Jun 23, 2008	54.28	55.10	54.03	54.50
3721	NYSE	KOF	Fri, Jun 20, 2008	55.02	55.33	54.00	54.57
3720	NYSE	KOF	Thu, Jun 19, 2008	54.25	55.61	54.10	55.30
3719	NYSE	KOF	Wed, Jun 18, 2008	56.63	56.80	54.08	54.25
3718	NYSE	KOF	Tue, Jun 17, 2008	58.49	58.50	56.02	56.60
3717	NYSE	KOF	Mon, Jun 16, 2008	58.57	58.60	57.29	58.27
3716	NYSE	KOF	Fri, Jun 13, 2008	59.43	59.84	57.75	58.23
3715	NYSE	KOF	Thu, Jun 12, 2008	59.70	60.66	59.46	59.83
3714	NYSE	KOF	Wed, Jun 11, 2008	58.65	59.29	58.01	58.71
3713	NYSE	KOF	Tue, Jun 10, 2008	59.92	60.29	58.38	58.66
3712	NYSE	KOF	Mon, Jun 9, 2008	61.79	61.79	59.54	59.85
3711	NYSE	KOF	Fri, Jun 6, 2008	62.45	62.77	60.91	61.68
3710	NYSE	KOF	Thu, Jun 5, 2008	62.15	62.90	61.95	62.50
3709	NYSE	KOF	Wed, Jun 4, 2008	61.03	62.70	60.60	61.86
3708	NYSE	KOF	Tue, Jun 3, 2008	62.01	62.95	61.57	62.40
3707	NYSE	KOF	Mon, Jun 2, 2008	62.16	62.51	61.16	62.11
3706	NYSE	KOF	Fri, May 30, 2008	60.91	63.77	60.57	62.40
3705	NYSE	KOF	Thu, May 29, 2008	59.66	62.00	58.50	60.60
3704	NYSE	KOF	Wed, May 28, 2008	61.49	61.69	58.66	59.17
3703	NYSE	KOF	Tue, May 27, 2008	58.75	61.50	58.47	61.28
3702	NYSE	KOF	Fri, May 23, 2008	59.85	61.25	59.02	59.26
3701	NYSE	KOF	Thu, May 22, 2008	59.84	60.47	59.51	60.14
3700	NYSE	KOF	Wed, May 21, 2008	59.49	59.89	58.40	59.66
3699	NYSE	KOF	Tue, May 20, 2008	61.11	61.27	58.53	59.06
3698	NYSE	KOF	Mon, May 19, 2008	60.00	61.55	59.57	61.26
3697	NYSE	KOF	Fri, May 16, 2008	58.85	59.89	58.61	59.81
3696	NYSE	KOF	Thu, May 15, 2008	57.76	59.50	57.76	59.19
3695	NYSE	KOF	Wed, May 14, 2008	59.25	59.25	57.70	58.03
3694	NYSE	KOF	Tue, May 13, 2008	56.98	59.09	56.82	59.01
3693	NYSE	KOF	Mon, May 12, 2008	56.90	57.41	56.73	57.18
3692	NYSE	KOF	Fri, May 9, 2008	55.69	56.94	55.50	56.90
3691	NYSE	KOF	Thu, May 8, 2008	54.95	56.30	54.62	56.05
3690	NYSE	KOF	Wed, May 7, 2008	55.80	56.00	54.25	54.46
3689	NYSE	KOF	Tue, May 6, 2008	53.87	56.28	53.87	56.26
3688	NYSE	KOF	Mon, May 5, 2008	54.59	54.65	54.10	54.56
3687	NYSE	KOF	Fri, May 2, 2008	52.83	54.66	52.64	54.59
3686	NYSE	KOF	Thu, May 1, 2008	51.95	52.80	51.95	52.75
3685	NYSE	KOF	Wed, Apr 30, 2008	51.55	52.76	51.53	52.14
3684	NYSE	KOF	Tue, Apr 29, 2008	51.40	51.74	51.20	51.47
3683	NYSE	KOF	Mon, Apr 28, 2008	52.31	52.31	51.04	51.88
3682	NYSE	KOF	Fri, Apr 25, 2008	52.43	53.06	51.85	52.34
3681	NYSE	KOF	Thu, Apr 24, 2008	52.40	53.08	51.60	52.22
3680	NYSE	KOF	Wed, Apr 23, 2008	53.00	53.00	51.75	52.40
3679	NYSE	KOF	Tue, Apr 22, 2008	52.19	53.39	52.19	52.99
3678	NYSE	KOF	Mon, Apr 21, 2008	53.35	54.51	52.72	52.92
3677	NYSE	KOF	Fri, Apr 18, 2008	53.87	54.70	53.61	54.16
3676	NYSE	KOF	Thu, Apr 17, 2008	53.37	53.97	52.65	53.56
3675	NYSE	KOF	Wed, Apr 16, 2008	53.71	54.25	52.62	52.95
3674	NYSE	KOF	Tue, Apr 15, 2008	55.02	55.79	53.17	53.49
3673	NYSE	KOF	Mon, Apr 14, 2008	53.02	55.12	52.73	54.75
3672	NYSE	KOF	Fri, Apr 11, 2008	52.60	53.70	51.82	52.78
3671	NYSE	KOF	Thu, Apr 10, 2008	52.31	53.05	52.20	52.78
3670	NYSE	KOF	Wed, Apr 9, 2008	53.50	53.50	52.05	52.86
3669	NYSE	KOF	Tue, Apr 8, 2008	54.70	54.94	53.23	53.46
3668	NYSE	KOF	Mon, Apr 7, 2008	51.96	55.41	51.96	54.36
3667	NYSE	KOF	Fri, Apr 4, 2008	54.85	55.52	52.88	53.22
3666	NYSE	KOF	Thu, Apr 3, 2008	56.39	56.39	53.83	54.18
3665	NYSE	KOF	Wed, Apr 2, 2008	58.14	58.48	56.13	56.20
3664	NYSE	KOF	Tue, Apr 1, 2008	56.00	59.65	56.00	58.34
3663	NYSE	KOF	Mon, Mar 31, 2008	56.54	57.58	55.78	56.33
3662	NYSE	KOF	Fri, Mar 28, 2008	57.76	59.03	56.81	57.17
3661	NYSE	KOF	Thu, Mar 27, 2008	58.00	58.69	56.66	57.96
3660	NYSE	KOF	Wed, Mar 26, 2008	57.27	58.36	56.71	58.00
3659	NYSE	KOF	Tue, Mar 25, 2008	58.87	58.87	57.26	57.50
3658	NYSE	KOF	Mon, Mar 24, 2008	56.44	58.89	55.75	58.28
3657	NYSE	KOF	Thu, Mar 20, 2008	55.42	56.65	54.31	56.44
3656	NYSE	KOF	Wed, Mar 19, 2008	56.94	57.95	54.75	55.29
3655	NYSE	KOF	Tue, Mar 18, 2008	56.94	57.56	54.70	56.66
3654	NYSE	KOF	Mon, Mar 17, 2008	54.08	56.46	54.05	55.30
3653	NYSE	KOF	Fri, Mar 14, 2008	59.00	59.15	55.40	55.93
3652	NYSE	KOF	Thu, Mar 13, 2008	55.20	57.67	54.00	57.57
3651	NYSE	KOF	Wed, Mar 12, 2008	57.65	58.03	56.27	56.49
3650	NYSE	KOF	Tue, Mar 11, 2008	54.14	57.11	53.92	56.46
3649	NYSE	KOF	Mon, Mar 10, 2008	53.78	55.75	53.00	53.40
3648	NYSE	KOF	Fri, Mar 7, 2008	52.95	55.28	52.95	53.45
3647	NYSE	KOF	Thu, Mar 6, 2008	53.63	54.78	52.99	53.28
3646	NYSE	KOF	Wed, Mar 5, 2008	55.30	55.91	53.75	54.31
3645	NYSE	KOF	Tue, Mar 4, 2008	54.50	54.97	53.33	54.46
3644	NYSE	KOF	Mon, Mar 3, 2008	51.96	54.63	51.73	54.63
3643	NYSE	KOF	Fri, Feb 29, 2008	55.39	56.78	52.15	52.44
3642	NYSE	KOF	Thu, Feb 28, 2008	55.29	56.17	54.48	55.51
3641	NYSE	KOF	Wed, Feb 27, 2008	55.66	56.79	55.05	55.25
3640	NYSE	KOF	Tue, Feb 26, 2008	53.50	55.83	53.33	55.66
3639	NYSE	KOF	Mon, Feb 25, 2008	53.40	53.80	51.99	53.70
3638	NYSE	KOF	Fri, Feb 22, 2008	52.19	53.00	51.86	53.00
3637	NYSE	KOF	Thu, Feb 21, 2008	52.76	53.79	52.00	52.27
3636	NYSE	KOF	Wed, Feb 20, 2008	51.09	52.53	51.09	52.13
3635	NYSE	KOF	Tue, Feb 19, 2008	54.64	58.25	53.20	53.91
3634	NYSE	KOF	Fri, Feb 15, 2008	54.33	55.26	53.83	54.38
3633	NYSE	KOF	Thu, Feb 14, 2008	55.01	55.98	54.50	54.98
3632	NYSE	KOF	Wed, Feb 13, 2008	55.94	56.75	53.66	54.50
3631	NYSE	KOF	Tue, Feb 12, 2008	54.05	56.10	53.60	56.00
3630	NYSE	KOF	Mon, Feb 11, 2008	52.78	53.94	51.70	53.94
3629	NYSE	KOF	Fri, Feb 8, 2008	52.60	54.00	52.19	52.43
3628	NYSE	KOF	Thu, Feb 7, 2008	52.51	52.80	51.21	52.25
3627	NYSE	KOF	Wed, Feb 6, 2008	51.65	53.57	50.80	52.31
3626	NYSE	KOF	Tue, Feb 5, 2008	50.40	51.70	49.75	50.94
3625	NYSE	KOF	Mon, Feb 4, 2008	48.20	52.20	48.20	51.73
3624	NYSE	KOF	Fri, Feb 1, 2008	46.80	48.52	46.80	48.30
3623	NYSE	KOF	Thu, Jan 31, 2008	46.18	47.13	45.56	47.01
3622	NYSE	KOF	Wed, Jan 30, 2008	47.49	47.49	46.73	47.21
3621	NYSE	KOF	Tue, Jan 29, 2008	47.45	48.12	46.21	47.46
3620	NYSE	KOF	Mon, Jan 28, 2008	46.48	47.44	45.28	46.70
3619	NYSE	KOF	Fri, Jan 25, 2008	47.66	47.66	45.99	46.27
3618	NYSE	KOF	Thu, Jan 24, 2008	46.28	47.71	46.25	46.84
3617	NYSE	KOF	Wed, Jan 23, 2008	46.24	46.24	44.01	46.08
3616	NYSE	KOF	Tue, Jan 22, 2008	45.80	48.74	45.79	46.30
3615	NYSE	KOF	Fri, Jan 18, 2008	47.51	48.39	46.37	47.27
3614	NYSE	KOF	Thu, Jan 17, 2008	48.56	49.11	46.66	46.90
3613	NYSE	KOF	Wed, Jan 16, 2008	46.50	48.50	46.32	48.00
3612	NYSE	KOF	Tue, Jan 15, 2008	47.00	47.80	46.24	46.58
3611	NYSE	KOF	Mon, Jan 14, 2008	47.50	48.01	46.90	47.17
3610	NYSE	KOF	Fri, Jan 11, 2008	47.40	48.02	47.07	47.40
3609	NYSE	KOF	Thu, Jan 10, 2008	47.90	48.06	47.24	47.55
3608	NYSE	KOF	Wed, Jan 9, 2008	47.30	48.09	46.38	47.98
3607	NYSE	KOF	Tue, Jan 8, 2008	48.49	48.79	47.01	47.09
3606	NYSE	KOF	Mon, Jan 7, 2008	46.02	48.00	45.54	48.00
3605	NYSE	KOF	Fri, Jan 4, 2008	46.88	47.32	45.70	45.79
3604	NYSE	KOF	Thu, Jan 3, 2008	47.85	47.92	46.80	46.88
3603	NYSE	KOF	Wed, Jan 2, 2008	48.93	49.56	47.77	47.99
3602	NYSE	KOF	Mon, Dec 31, 2007	48.97	49.37	48.16	49.28
3601	NYSE	KOF	Fri, Dec 28, 2007	48.40	49.00	47.99	48.72
3600	NYSE	KOF	Thu, Dec 27, 2007	46.84	48.46	46.84	48.40
3599	NYSE	KOF	Wed, Dec 26, 2007	48.71	48.71	46.81	47.33
3598	NYSE	KOF	Mon, Dec 24, 2007	48.41	48.70	48.16	48.51
3597	NYSE	KOF	Fri, Dec 21, 2007	47.59	48.90	47.53	48.21
3596	NYSE	KOF	Thu, Dec 20, 2007	47.03	47.94	46.81	47.45
3595	NYSE	KOF	Wed, Dec 19, 2007	45.65	46.58	45.39	46.30
3594	NYSE	KOF	Tue, Dec 18, 2007	45.64	45.91	44.90	45.45
3593	NYSE	KOF	Mon, Dec 17, 2007	46.40	46.40	44.87	45.19
3592	NYSE	KOF	Fri, Dec 14, 2007	45.51	46.10	45.51	45.98
3591	NYSE	KOF	Thu, Dec 13, 2007	46.96	46.96	46.01	46.26
3590	NYSE	KOF	Wed, Dec 12, 2007	46.36	47.31	46.32	46.85
3589	NYSE	KOF	Tue, Dec 11, 2007	46.18	46.36	45.57	45.83
3588	NYSE	KOF	Mon, Dec 10, 2007	45.75	46.24	45.60	45.93
3587	NYSE	KOF	Fri, Dec 7, 2007	45.07	45.65	44.90	45.53
3586	NYSE	KOF	Thu, Dec 6, 2007	45.73	45.73	44.20	45.07
3585	NYSE	KOF	Wed, Dec 5, 2007	45.70	45.79	45.27	45.40
3584	NYSE	KOF	Tue, Dec 4, 2007	44.98	45.84	44.84	45.46
3583	NYSE	KOF	Mon, Dec 3, 2007	45.63	45.63	44.71	44.98
3582	NYSE	KOF	Fri, Nov 30, 2007	45.68	46.15	44.81	45.33
3581	NYSE	KOF	Thu, Nov 29, 2007	45.46	46.00	45.25	45.41
3580	NYSE	KOF	Wed, Nov 28, 2007	43.45	46.50	43.45	46.02
3579	NYSE	KOF	Tue, Nov 27, 2007	42.92	43.46	42.74	43.45
3578	NYSE	KOF	Mon, Nov 26, 2007	43.43	43.43	42.85	43.01
3577	NYSE	KOF	Fri, Nov 23, 2007	41.13	42.40	41.00	42.07
3576	NYSE	KOF	Wed, Nov 21, 2007	41.15	41.75	40.07	40.65
3575	NYSE	KOF	Tue, Nov 20, 2007	41.35	42.73	41.27	41.85
3574	NYSE	KOF	Mon, Nov 19, 2007	40.47	41.17	39.84	40.54
3573	NYSE	KOF	Fri, Nov 16, 2007	41.96	42.26	40.93	41.05
3572	NYSE	KOF	Thu, Nov 15, 2007	42.83	42.83	41.39	41.65
3571	NYSE	KOF	Wed, Nov 14, 2007	43.03	43.40	42.46	42.60
3570	NYSE	KOF	Tue, Nov 13, 2007	42.02	43.51	42.02	43.29
3569	NYSE	KOF	Mon, Nov 12, 2007	43.60	43.92	41.76	42.12
3568	NYSE	KOF	Fri, Nov 9, 2007	43.00	43.86	42.43	43.11
3567	NYSE	KOF	Thu, Nov 8, 2007	44.14	44.65	42.72	43.44
3566	NYSE	KOF	Wed, Nov 7, 2007	44.60	45.30	43.92	43.92
3565	NYSE	KOF	Tue, Nov 6, 2007	44.58	45.60	44.40	45.50
3564	NYSE	KOF	Mon, Nov 5, 2007	44.20	46.13	44.20	44.76
3563	NYSE	KOF	Fri, Nov 2, 2007	45.90	46.17	44.78	45.05
3562	NYSE	KOF	Thu, Nov 1, 2007	46.80	46.93	45.90	45.90
3561	NYSE	KOF	Wed, Oct 31, 2007	47.70	47.94	46.02	46.32
3560	NYSE	KOF	Tue, Oct 30, 2007	48.80	49.00	46.47	46.77
3559	NYSE	KOF	Mon, Oct 29, 2007	46.90	49.25	46.40	46.81
3558	NYSE	KOF	Fri, Oct 26, 2007	45.00	45.35	43.76	44.93
3557	NYSE	KOF	Thu, Oct 25, 2007	44.10	45.00	44.00	44.92
3556	NYSE	KOF	Wed, Oct 24, 2007	44.67	44.78	43.80	44.22
3555	NYSE	KOF	Tue, Oct 23, 2007	44.35	44.75	44.02	44.65
3554	NYSE	KOF	Mon, Oct 22, 2007	43.30	44.32	43.30	44.14
3553	NYSE	KOF	Fri, Oct 19, 2007	44.70	44.80	43.27	43.39
3552	NYSE	KOF	Thu, Oct 18, 2007	45.05	45.22	44.42	44.64
3551	NYSE	KOF	Wed, Oct 17, 2007	44.45	45.20	44.02	45.14
3550	NYSE	KOF	Tue, Oct 16, 2007	45.00	45.19	43.61	43.69
3549	NYSE	KOF	Mon, Oct 15, 2007	45.52	45.52	44.17	45.00
3548	NYSE	KOF	Fri, Oct 12, 2007	45.55	45.55	45.10	45.52
3547	NYSE	KOF	Thu, Oct 11, 2007	45.65	45.70	44.57	44.73
3546	NYSE	KOF	Wed, Oct 10, 2007	44.50	45.45	44.45	45.42
3545	NYSE	KOF	Tue, Oct 9, 2007	44.74	44.74	43.90	44.20
3544	NYSE	KOF	Mon, Oct 8, 2007	43.65	44.25	43.61	44.09
3543	NYSE	KOF	Fri, Oct 5, 2007	43.85	44.21	43.40	43.64
3542	NYSE	KOF	Thu, Oct 4, 2007	43.45	43.95	43.40	43.70
3541	NYSE	KOF	Wed, Oct 3, 2007	44.61	44.61	43.10	43.64
3540	NYSE	KOF	Tue, Oct 2, 2007	44.75	44.75	43.74	44.23
3539	NYSE	KOF	Mon, Oct 1, 2007	43.00	44.24	43.00	44.03
3538	NYSE	KOF	Fri, Sep 28, 2007	42.30	42.93	41.96	42.92
3537	NYSE	KOF	Thu, Sep 27, 2007	41.75	42.40	41.50	42.14
3536	NYSE	KOF	Wed, Sep 26, 2007	40.70	41.51	40.67	41.40
3535	NYSE	KOF	Tue, Sep 25, 2007	40.20	40.50	40.00	40.38
3534	NYSE	KOF	Mon, Sep 24, 2007	39.50	40.51	38.40	40.45
3533	NYSE	KOF	Fri, Sep 21, 2007	40.00	40.00	39.29	39.31
3532	NYSE	KOF	Thu, Sep 20, 2007	40.17	40.17	39.50	39.85
3531	NYSE	KOF	Wed, Sep 19, 2007	40.00	40.17	39.75	40.14
3530	NYSE	KOF	Tue, Sep 18, 2007	39.70	40.35	38.87	39.79
3529	NYSE	KOF	Mon, Sep 17, 2007	40.07	40.33	38.66	39.20
3528	NYSE	KOF	Fri, Sep 14, 2007	40.20	40.30	39.85	39.90
3527	NYSE	KOF	Thu, Sep 13, 2007	40.68	40.73	39.93	40.08
3526	NYSE	KOF	Wed, Sep 12, 2007	40.20	40.20	39.05	39.71
3525	NYSE	KOF	Tue, Sep 11, 2007	41.00	41.20	39.63	39.75
3524	NYSE	KOF	Mon, Sep 10, 2007	41.50	41.68	40.66	40.91
3523	NYSE	KOF	Fri, Sep 7, 2007	41.40	41.80	41.10	41.50
3522	NYSE	KOF	Thu, Sep 6, 2007	42.00	42.41	41.28	41.80
3521	NYSE	KOF	Wed, Sep 5, 2007	41.70	41.94	40.85	41.61
3520	NYSE	KOF	Tue, Sep 4, 2007	40.64	42.29	40.62	41.70
3519	NYSE	KOF	Fri, Aug 31, 2007	41.00	41.00	40.15	40.60
3518	NYSE	KOF	Thu, Aug 30, 2007	39.60	40.29	39.60	40.16
3517	NYSE	KOF	Wed, Aug 29, 2007	39.20	40.26	38.83	39.85
3516	NYSE	KOF	Tue, Aug 28, 2007	39.90	40.12	38.66	39.00
3515	NYSE	KOF	Mon, Aug 27, 2007	40.99	41.09	40.34	40.35
3514	NYSE	KOF	Fri, Aug 24, 2007	40.00	41.07	40.00	40.88
3513	NYSE	KOF	Thu, Aug 23, 2007	40.95	41.11	40.21	40.49
3512	NYSE	KOF	Wed, Aug 22, 2007	39.32	40.42	39.15	40.26
3511	NYSE	KOF	Tue, Aug 21, 2007	39.20	39.55	38.64	39.01
3510	NYSE	KOF	Mon, Aug 20, 2007	39.71	39.71	38.41	38.89
3509	NYSE	KOF	Fri, Aug 17, 2007	39.16	40.41	38.90	39.29
3508	NYSE	KOF	Thu, Aug 16, 2007	39.40	39.40	36.32	38.65
3507	NYSE	KOF	Wed, Aug 15, 2007	40.50	41.22	39.45	39.54
3506	NYSE	KOF	Tue, Aug 14, 2007	41.30	41.45	40.60	41.00
3505	NYSE	KOF	Mon, Aug 13, 2007	39.70	41.60	39.66	41.54
3504	NYSE	KOF	Fri, Aug 10, 2007	37.70	39.98	37.25	39.17
3503	NYSE	KOF	Thu, Aug 9, 2007	39.00	39.00	36.72	38.00
3502	NYSE	KOF	Wed, Aug 8, 2007	40.53	40.72	39.30	39.38
3501	NYSE	KOF	Tue, Aug 7, 2007	41.79	41.79	39.93	40.65
3500	NYSE	KOF	Mon, Aug 6, 2007	41.40	41.99	40.17	41.99
3499	NYSE	KOF	Fri, Aug 3, 2007	43.90	44.16	40.61	41.07
3498	NYSE	KOF	Thu, Aug 2, 2007	45.16	45.25	44.00	44.01
3497	NYSE	KOF	Wed, Aug 1, 2007	44.50	45.35	44.50	44.96
3496	NYSE	KOF	Tue, Jul 31, 2007	46.00	46.60	45.39	45.43
3495	NYSE	KOF	Mon, Jul 30, 2007	46.20	46.49	44.00	45.34
3494	NYSE	KOF	Fri, Jul 27, 2007	43.76	43.91	42.03	43.35
3493	NYSE	KOF	Thu, Jul 26, 2007	45.99	45.99	42.75	43.86
3492	NYSE	KOF	Wed, Jul 25, 2007	46.42	46.83	46.04	46.30
3491	NYSE	KOF	Tue, Jul 24, 2007	47.35	47.50	46.40	46.40
3490	NYSE	KOF	Mon, Jul 23, 2007	47.06	47.29	46.76	47.15
3489	NYSE	KOF	Fri, Jul 20, 2007	47.40	47.83	47.00	47.18
3488	NYSE	KOF	Thu, Jul 19, 2007	48.00	48.48	47.94	47.98
3487	NYSE	KOF	Wed, Jul 18, 2007	47.61	48.90	47.25	47.93
3486	NYSE	KOF	Tue, Jul 17, 2007	47.14	48.25	47.14	47.71
3485	NYSE	KOF	Mon, Jul 16, 2007	46.50	48.01	46.50	47.39
3484	NYSE	KOF	Fri, Jul 13, 2007	47.26	47.34	45.61	46.73
3483	NYSE	KOF	Thu, Jul 12, 2007	47.20	47.93	46.81	47.76
3482	NYSE	KOF	Wed, Jul 11, 2007	47.20	47.64	46.82	46.99
3481	NYSE	KOF	Tue, Jul 10, 2007	48.03	48.03	46.86	47.20
3480	NYSE	KOF	Mon, Jul 9, 2007	47.80	48.48	47.67	48.05
3479	NYSE	KOF	Fri, Jul 6, 2007	47.98	48.29	47.63	47.99
3478	NYSE	KOF	Thu, Jul 5, 2007	46.25	47.96	46.25	47.90
3477	NYSE	KOF	Tue, Jul 3, 2007	46.60	47.48	46.60	47.25
3476	NYSE	KOF	Mon, Jul 2, 2007	44.50	47.34	44.43	46.70
3475	NYSE	KOF	Fri, Jun 29, 2007	44.00	44.50	44.00	44.28
3474	NYSE	KOF	Thu, Jun 28, 2007	44.10	44.50	43.68	44.00
3473	NYSE	KOF	Wed, Jun 27, 2007	44.85	44.85	44.09	44.24
3472	NYSE	KOF	Tue, Jun 26, 2007	45.25	45.55	43.73	44.54
3471	NYSE	KOF	Mon, Jun 25, 2007	45.75	46.00	45.25	45.40
3470	NYSE	KOF	Fri, Jun 22, 2007	45.30	46.32	45.13	45.83
3469	NYSE	KOF	Thu, Jun 21, 2007	44.50	46.12	44.12	45.40
3468	NYSE	KOF	Wed, Jun 20, 2007	43.71	44.40	43.40	43.86
3467	NYSE	KOF	Tue, Jun 19, 2007	42.74	43.28	42.40	42.90
3466	NYSE	KOF	Mon, Jun 18, 2007	42.20	42.65	42.12	42.56
3465	NYSE	KOF	Fri, Jun 15, 2007	42.00	42.64	41.53	42.07
3464	NYSE	KOF	Thu, Jun 14, 2007	41.70	42.33	41.70	41.93
3463	NYSE	KOF	Wed, Jun 13, 2007	42.00	42.26	41.48	41.80
3462	NYSE	KOF	Tue, Jun 12, 2007	42.70	42.70	41.82	41.82
3461	NYSE	KOF	Mon, Jun 11, 2007	42.00	43.00	41.65	42.70
3460	NYSE	KOF	Fri, Jun 8, 2007	41.09	43.60	41.09	41.89
3459	NYSE	KOF	Thu, Jun 7, 2007	40.65	41.11	40.33	41.09
3458	NYSE	KOF	Wed, Jun 6, 2007	40.39	40.76	40.34	40.45
3457	NYSE	KOF	Tue, Jun 5, 2007	39.55	40.63	39.55	40.39
3456	NYSE	KOF	Mon, Jun 4, 2007	40.44	40.67	39.20	39.46
3455	NYSE	KOF	Fri, Jun 1, 2007	40.30	41.00	40.30	40.44
3454	NYSE	KOF	Thu, May 31, 2007	40.28	41.19	39.81	40.20
3453	NYSE	KOF	Wed, May 30, 2007	39.50	40.55	39.08	40.53
3452	NYSE	KOF	Tue, May 29, 2007	39.75	40.40	39.28	39.81
3451	NYSE	KOF	Fri, May 25, 2007	39.20	40.08	39.10	39.50
3450	NYSE	KOF	Thu, May 24, 2007	40.99	40.99	39.51	39.59
3449	NYSE	KOF	Wed, May 23, 2007	40.15	40.95	40.10	40.86
3448	NYSE	KOF	Tue, May 22, 2007	40.49	40.49	40.15	40.15
3447	NYSE	KOF	Mon, May 21, 2007	40.40	40.44	40.16	40.40
3446	NYSE	KOF	Fri, May 18, 2007	39.96	40.25	39.96	40.24
3445	NYSE	KOF	Thu, May 17, 2007	40.36	40.49	40.01	40.01
3444	NYSE	KOF	Wed, May 16, 2007	39.90	40.39	39.75	40.24
3443	NYSE	KOF	Tue, May 15, 2007	39.06	39.91	39.06	39.62
3442	NYSE	KOF	Mon, May 14, 2007	39.65	39.70	39.01	39.06
3441	NYSE	KOF	Fri, May 11, 2007	38.25	40.20	38.25	39.75
3440	NYSE	KOF	Thu, May 10, 2007	39.19	39.19	38.07	38.26
3439	NYSE	KOF	Wed, May 9, 2007	39.00	39.50	39.00	39.50
3438	NYSE	KOF	Tue, May 8, 2007	39.36	39.55	39.02	39.37
3437	NYSE	KOF	Mon, May 7, 2007	39.60	39.95	39.36	39.46
3436	NYSE	KOF	Fri, May 4, 2007	39.25	40.00	39.24	39.49
3435	NYSE	KOF	Thu, May 3, 2007	39.30	39.60	38.94	39.01
3434	NYSE	KOF	Wed, May 2, 2007	39.51	39.77	39.12	39.15
3433	NYSE	KOF	Tue, May 1, 2007	38.99	39.71	38.86	39.71
3432	NYSE	KOF	Mon, Apr 30, 2007	38.30	40.45	38.00	38.89
3431	NYSE	KOF	Fri, Apr 27, 2007	38.55	38.89	37.79	38.20
3430	NYSE	KOF	Thu, Apr 26, 2007	37.50	38.80	37.50	38.80
3429	NYSE	KOF	Wed, Apr 25, 2007	38.65	38.98	37.69	37.75
3428	NYSE	KOF	Tue, Apr 24, 2007	38.70	38.94	38.33	38.42
3427	NYSE	KOF	Mon, Apr 23, 2007	38.80	39.70	38.40	38.58
3426	NYSE	KOF	Fri, Apr 20, 2007	38.90	39.65	36.89	38.57
3425	NYSE	KOF	Thu, Apr 19, 2007	38.75	38.98	38.11	38.78
3424	NYSE	KOF	Wed, Apr 18, 2007	38.19	39.27	37.93	38.73
3423	NYSE	KOF	Tue, Apr 17, 2007	38.00	38.26	37.24	37.96
3422	NYSE	KOF	Mon, Apr 16, 2007	37.25	38.40	37.25	38.07
3421	NYSE	KOF	Fri, Apr 13, 2007	37.10	37.20	36.52	37.00
3420	NYSE	KOF	Thu, Apr 12, 2007	36.43	37.10	35.97	36.96
3419	NYSE	KOF	Wed, Apr 11, 2007	37.40	37.62	36.24	36.48
3418	NYSE	KOF	Tue, Apr 10, 2007	38.18	38.18	37.44	37.53
3417	NYSE	KOF	Mon, Apr 9, 2007	37.81	38.25	37.50	38.04
3416	NYSE	KOF	Thu, Apr 5, 2007	37.63	37.81	37.27	37.38
3415	NYSE	KOF	Wed, Apr 4, 2007	38.29	38.29	37.54	37.72
3414	NYSE	KOF	Tue, Apr 3, 2007	37.85	38.77	37.80	38.38
3413	NYSE	KOF	Mon, Apr 2, 2007	36.25	37.72	36.25	37.67
3412	NYSE	KOF	Fri, Mar 30, 2007	36.50	36.63	36.07	36.12
3411	NYSE	KOF	Thu, Mar 29, 2007	36.00	36.84	36.00	36.57
3410	NYSE	KOF	Wed, Mar 28, 2007	35.90	36.10	35.71	35.89
3409	NYSE	KOF	Tue, Mar 27, 2007	36.20	36.21	35.85	35.97
3408	NYSE	KOF	Mon, Mar 26, 2007	36.11	36.15	35.79	36.09
3407	NYSE	KOF	Fri, Mar 23, 2007	36.11	36.30	35.80	35.98
3406	NYSE	KOF	Thu, Mar 22, 2007	36.22	36.24	35.78	36.01
3405	NYSE	KOF	Wed, Mar 21, 2007	34.50	36.22	34.40	35.97
3404	NYSE	KOF	Tue, Mar 20, 2007	34.29	34.97	34.29	34.48
3403	NYSE	KOF	Mon, Mar 19, 2007	34.16	34.88	34.00	34.31
3402	NYSE	KOF	Fri, Mar 16, 2007	33.84	34.43	33.52	34.06
3401	NYSE	KOF	Thu, Mar 15, 2007	34.00	35.07	33.84	34.05
3400	NYSE	KOF	Wed, Mar 14, 2007	34.12	34.66	33.82	34.22
3399	NYSE	KOF	Tue, Mar 13, 2007	34.73	34.74	34.19	34.22
3398	NYSE	KOF	Mon, Mar 12, 2007	34.75	34.80	34.23	34.67
3397	NYSE	KOF	Fri, Mar 9, 2007	34.75	34.92	34.46	34.61
3396	NYSE	KOF	Thu, Mar 8, 2007	34.40	34.70	34.40	34.61
3395	NYSE	KOF	Wed, Mar 7, 2007	34.81	35.07	34.05	34.20
3394	NYSE	KOF	Tue, Mar 6, 2007	34.76	35.12	34.54	34.73
3393	NYSE	KOF	Mon, Mar 5, 2007	35.03	35.03	34.30	34.66
3392	NYSE	KOF	Fri, Mar 2, 2007	34.71	35.78	34.29	35.14
3391	NYSE	KOF	Thu, Mar 1, 2007	34.50	34.71	33.60	34.71
3390	NYSE	KOF	Wed, Feb 28, 2007	35.15	35.60	34.39	34.45
3389	NYSE	KOF	Tue, Feb 27, 2007	36.26	36.69	34.85	35.00
3388	NYSE	KOF	Mon, Feb 26, 2007	38.92	39.00	36.81	37.10
3387	NYSE	KOF	Fri, Feb 23, 2007	39.40	39.40	38.34	38.67
3386	NYSE	KOF	Thu, Feb 22, 2007	39.60	39.97	39.10	39.48
3385	NYSE	KOF	Wed, Feb 21, 2007	39.03	39.66	38.85	39.60
3384	NYSE	KOF	Tue, Feb 20, 2007	39.78	39.78	39.00	39.13
3383	NYSE	KOF	Fri, Feb 16, 2007	40.29	40.29	39.73	39.78
3382	NYSE	KOF	Thu, Feb 15, 2007	40.27	40.52	40.09	40.10
3381	NYSE	KOF	Wed, Feb 14, 2007	39.80	40.50	39.80	40.25
3380	NYSE	KOF	Tue, Feb 13, 2007	39.75	40.13	39.75	39.97
3379	NYSE	KOF	Mon, Feb 12, 2007	39.70	40.01	39.38	39.64
3378	NYSE	KOF	Fri, Feb 9, 2007	40.00	40.30	39.80	39.92
3377	NYSE	KOF	Thu, Feb 8, 2007	40.06	40.15	39.73	39.83
3376	NYSE	KOF	Wed, Feb 7, 2007	40.75	40.75	40.17	40.31
3375	NYSE	KOF	Tue, Feb 6, 2007	40.04	40.64	40.04	40.64
3374	NYSE	KOF	Mon, Feb 5, 2007	41.13	41.17	39.83	40.03
3373	NYSE	KOF	Fri, Feb 2, 2007	41.25	41.73	41.25	41.38
3372	NYSE	KOF	Thu, Feb 1, 2007	40.60	41.45	40.60	41.24
3371	NYSE	KOF	Wed, Jan 31, 2007	39.50	40.21	39.50	40.02
3370	NYSE	KOF	Tue, Jan 30, 2007	39.58	40.00	39.43	39.64
3369	NYSE	KOF	Mon, Jan 29, 2007	39.88	40.10	39.29	39.48
3368	NYSE	KOF	Fri, Jan 26, 2007	39.49	40.05	39.30	39.94
3367	NYSE	KOF	Thu, Jan 25, 2007	40.35	40.45	39.47	39.50
3366	NYSE	KOF	Wed, Jan 24, 2007	39.94	40.98	39.81	40.13
3365	NYSE	KOF	Tue, Jan 23, 2007	39.50	40.00	39.33	39.90
3364	NYSE	KOF	Mon, Jan 22, 2007	39.40	40.45	39.22	39.37
3363	NYSE	KOF	Fri, Jan 19, 2007	38.16	40.65	37.85	39.56
3362	NYSE	KOF	Thu, Jan 18, 2007	37.32	37.98	37.32	37.95
3361	NYSE	KOF	Wed, Jan 17, 2007	37.18	38.16	37.00	37.57
3360	NYSE	KOF	Tue, Jan 16, 2007	36.50	37.28	36.44	37.18
3359	NYSE	KOF	Fri, Jan 12, 2007	36.20	36.64	36.20	36.52
3358	NYSE	KOF	Thu, Jan 11, 2007	35.84	36.50	35.76	36.25
3357	NYSE	KOF	Wed, Jan 10, 2007	35.90	35.99	35.40	35.84
3356	NYSE	KOF	Tue, Jan 9, 2007	36.88	36.96	35.81	35.99
3355	NYSE	KOF	Mon, Jan 8, 2007	36.89	37.00	36.73	36.96
3354	NYSE	KOF	Fri, Jan 5, 2007	37.15	37.15	36.67	36.88
3353	NYSE	KOF	Thu, Jan 4, 2007	37.55	37.55	36.84	37.28
3352	NYSE	KOF	Wed, Jan 3, 2007	37.75	38.00	37.25	37.50
3351	NYSE	KOF	Fri, Dec 29, 2006	37.50	38.07	37.16	38.00
3350	NYSE	KOF	Thu, Dec 28, 2006	37.33	37.63	37.31	37.52
3349	NYSE	KOF	Wed, Dec 27, 2006	37.60	37.75	37.55	37.65
3348	NYSE	KOF	Tue, Dec 26, 2006	37.20	38.29	37.16	37.59
3347	NYSE	KOF	Fri, Dec 22, 2006	37.55	37.64	37.27	37.27
3346	NYSE	KOF	Thu, Dec 21, 2006	37.50	37.80	37.47	37.62
3345	NYSE	KOF	Wed, Dec 20, 2006	36.80	37.75	36.80	37.60
3344	NYSE	KOF	Tue, Dec 19, 2006	37.40	37.51	36.74	36.75
3343	NYSE	KOF	Mon, Dec 18, 2006	37.00	37.49	37.00	37.40
3342	NYSE	KOF	Fri, Dec 15, 2006	36.89	37.71	36.89	37.20
3341	NYSE	KOF	Thu, Dec 14, 2006	37.41	37.59	36.71	36.98
3340	NYSE	KOF	Wed, Dec 13, 2006	37.63	37.89	37.33	37.50
3339	NYSE	KOF	Tue, Dec 12, 2006	37.30	37.88	37.30	37.73
3338	NYSE	KOF	Mon, Dec 11, 2006	37.25	37.37	37.25	37.30
3337	NYSE	KOF	Fri, Dec 8, 2006	37.66	37.83	37.50	37.70
3336	NYSE	KOF	Thu, Dec 7, 2006	37.92	38.05	37.50	37.50
3335	NYSE	KOF	Wed, Dec 6, 2006	37.63	38.26	37.62	37.92
3334	NYSE	KOF	Tue, Dec 5, 2006	36.62	37.81	36.46	37.63
3333	NYSE	KOF	Mon, Dec 4, 2006	35.80	36.83	35.33	36.50
3332	NYSE	KOF	Fri, Dec 1, 2006	35.40	35.73	35.16	35.70
3331	NYSE	KOF	Thu, Nov 30, 2006	35.48	35.79	35.32	35.59
3330	NYSE	KOF	Wed, Nov 29, 2006	35.05	35.95	34.95	35.48
3329	NYSE	KOF	Tue, Nov 28, 2006	36.26	36.41	34.97	35.30
3328	NYSE	KOF	Mon, Nov 27, 2006	37.20	37.20	36.21	36.24
3327	NYSE	KOF	Fri, Nov 24, 2006	37.60	37.68	37.19	37.60
3326	NYSE	KOF	Wed, Nov 22, 2006	37.51	37.65	37.48	37.60
3325	NYSE	KOF	Tue, Nov 21, 2006	37.40	37.50	36.90	37.49
3324	NYSE	KOF	Mon, Nov 20, 2006	36.58	38.00	36.48	37.50
3323	NYSE	KOF	Fri, Nov 17, 2006	36.50	36.57	36.37	36.48
3322	NYSE	KOF	Thu, Nov 16, 2006	36.39	36.66	36.30	36.50
3321	NYSE	KOF	Wed, Nov 15, 2006	36.40	36.90	36.36	36.49
3320	NYSE	KOF	Tue, Nov 14, 2006	36.18	36.78	36.14	36.43
3319	NYSE	KOF	Mon, Nov 13, 2006	36.50	36.50	35.65	36.06
3318	NYSE	KOF	Fri, Nov 10, 2006	36.19	36.54	36.04	36.45
3317	NYSE	KOF	Thu, Nov 9, 2006	36.82	37.17	36.26	36.32
3316	NYSE	KOF	Wed, Nov 8, 2006	36.12	36.65	35.82	36.65
3315	NYSE	KOF	Tue, Nov 7, 2006	35.48	37.40	35.42	35.96
3314	NYSE	KOF	Mon, Nov 6, 2006	35.00	35.50	35.00	35.30
3313	NYSE	KOF	Fri, Nov 3, 2006	35.10	35.10	34.51	35.05
3312	NYSE	KOF	Thu, Nov 2, 2006	35.25	35.25	34.80	35.09
3311	NYSE	KOF	Wed, Nov 1, 2006	34.73	35.00	34.60	34.64
3310	NYSE	KOF	Tue, Oct 31, 2006	33.27	34.74	33.27	34.74
3309	NYSE	KOF	Mon, Oct 30, 2006	32.29	33.45	32.29	33.05
3308	NYSE	KOF	Fri, Oct 27, 2006	32.46	32.46	32.01	32.20
3307	NYSE	KOF	Thu, Oct 26, 2006	32.20	32.60	32.18	32.45
3306	NYSE	KOF	Wed, Oct 25, 2006	32.30	32.58	32.01	32.20
3305	NYSE	KOF	Tue, Oct 24, 2006	32.38	32.40	32.07	32.34
3304	NYSE	KOF	Mon, Oct 23, 2006	31.85	32.41	31.79	32.22
3303	NYSE	KOF	Fri, Oct 20, 2006	33.20	33.20	31.72	31.85
3302	NYSE	KOF	Thu, Oct 19, 2006	32.93	33.24	32.61	33.18
3301	NYSE	KOF	Wed, Oct 18, 2006	32.53	33.13	32.53	33.00
3300	NYSE	KOF	Tue, Oct 17, 2006	32.92	33.00	32.32	32.47
3299	NYSE	KOF	Mon, Oct 16, 2006	33.12	33.31	32.92	33.08
3298	NYSE	KOF	Fri, Oct 13, 2006	32.40	33.16	32.20	33.02
3297	NYSE	KOF	Thu, Oct 12, 2006	31.28	32.66	31.28	32.26
3296	NYSE	KOF	Wed, Oct 11, 2006	31.60	32.00	31.32	31.40
3295	NYSE	KOF	Tue, Oct 10, 2006	31.97	32.06	31.54	31.70
3294	NYSE	KOF	Mon, Oct 9, 2006	31.54	32.17	31.54	32.08
3293	NYSE	KOF	Fri, Oct 6, 2006	31.35	31.67	31.22	31.55
3292	NYSE	KOF	Thu, Oct 5, 2006	31.20	31.97	31.06	31.60
3291	NYSE	KOF	Wed, Oct 4, 2006	30.80	31.37	30.31	31.24
3290	NYSE	KOF	Tue, Oct 3, 2006	31.45	31.47	30.78	30.91
3289	NYSE	KOF	Mon, Oct 2, 2006	31.20	31.68	30.50	31.55
3288	NYSE	KOF	Fri, Sep 29, 2006	31.20	31.44	30.98	31.27
3287	NYSE	KOF	Thu, Sep 28, 2006	31.05	31.23	30.63	31.14
3286	NYSE	KOF	Wed, Sep 27, 2006	31.14	31.15	30.75	30.95
3285	NYSE	KOF	Tue, Sep 26, 2006	30.67	31.23	30.39	31.05
3284	NYSE	KOF	Mon, Sep 25, 2006	30.76	31.25	30.26	31.17
3283	NYSE	KOF	Fri, Sep 22, 2006	31.35	31.35	30.31	30.75
3282	NYSE	KOF	Thu, Sep 21, 2006	32.03	32.35	31.28	31.37
3281	NYSE	KOF	Wed, Sep 20, 2006	31.80	32.35	31.56	32.15
3280	NYSE	KOF	Tue, Sep 19, 2006	32.30	32.33	31.85	31.94
3279	NYSE	KOF	Mon, Sep 18, 2006	31.80	32.58	31.76	32.38
3278	NYSE	KOF	Fri, Sep 15, 2006	31.50	31.81	31.39	31.81
3277	NYSE	KOF	Thu, Sep 14, 2006	31.36	31.62	31.00	31.51
3276	NYSE	KOF	Wed, Sep 13, 2006	30.95	31.42	30.95	31.36
3275	NYSE	KOF	Tue, Sep 12, 2006	30.06	31.06	30.00	30.95
3274	NYSE	KOF	Mon, Sep 11, 2006	29.82	30.11	29.57	30.06
3273	NYSE	KOF	Fri, Sep 8, 2006	29.62	29.85	29.42	29.75
3272	NYSE	KOF	Thu, Sep 7, 2006	29.58	29.80	29.20	29.70
3271	NYSE	KOF	Wed, Sep 6, 2006	30.32	30.34	29.75	29.82
3270	NYSE	KOF	Tue, Sep 5, 2006	30.05	30.35	29.93	30.33
3269	NYSE	KOF	Fri, Sep 1, 2006	29.67	30.64	29.64	30.10
3268	NYSE	KOF	Thu, Aug 31, 2006	29.68	29.83	29.30	29.52
3267	NYSE	KOF	Wed, Aug 30, 2006	29.62	29.90	29.48	29.56
3266	NYSE	KOF	Tue, Aug 29, 2006	29.60	29.88	29.26	29.53
3265	NYSE	KOF	Mon, Aug 28, 2006	29.48	29.82	29.10	29.75
3264	NYSE	KOF	Fri, Aug 25, 2006	29.49	29.63	29.26	29.58
3263	NYSE	KOF	Thu, Aug 24, 2006	29.28	29.60	29.22	29.49
3262	NYSE	KOF	Wed, Aug 23, 2006	29.42	29.77	28.85	29.31
3261	NYSE	KOF	Tue, Aug 22, 2006	29.40	29.55	29.22	29.42
3260	NYSE	KOF	Mon, Aug 21, 2006	29.69	29.72	29.30	29.52
3259	NYSE	KOF	Fri, Aug 18, 2006	29.99	29.99	29.60	29.80
3258	NYSE	KOF	Thu, Aug 17, 2006	29.91	30.34	29.90	29.92
3257	NYSE	KOF	Wed, Aug 16, 2006	29.76	30.18	29.40	30.07
3256	NYSE	KOF	Tue, Aug 15, 2006	29.15	29.68	29.15	29.53
3255	NYSE	KOF	Mon, Aug 14, 2006	29.23	29.50	29.00	29.15
3254	NYSE	KOF	Fri, Aug 11, 2006	29.00	29.21	28.85	28.98
3253	NYSE	KOF	Thu, Aug 10, 2006	29.01	29.33	28.75	29.18
3252	NYSE	KOF	Wed, Aug 9, 2006	30.19	30.28	29.05	29.14
3251	NYSE	KOF	Tue, Aug 8, 2006	29.93	30.41	29.88	30.23
3250	NYSE	KOF	Mon, Aug 7, 2006	30.11	30.20	29.64	29.73
3249	NYSE	KOF	Fri, Aug 4, 2006	30.63	30.65	30.19	30.20
3248	NYSE	KOF	Thu, Aug 3, 2006	31.10	31.10	30.53	30.61
3247	NYSE	KOF	Wed, Aug 2, 2006	30.18	31.10	30.18	31.10
3246	NYSE	KOF	Tue, Aug 1, 2006	30.30	30.50	29.90	30.25
3245	NYSE	KOF	Mon, Jul 31, 2006	30.74	30.74	30.01	30.43
3244	NYSE	KOF	Fri, Jul 28, 2006	30.15	31.23	30.15	30.99
3243	NYSE	KOF	Thu, Jul 27, 2006	30.49	30.77	29.70	30.30
3242	NYSE	KOF	Wed, Jul 26, 2006	31.55	31.55	30.30	30.48
3241	NYSE	KOF	Tue, Jul 25, 2006	31.61	32.00	31.28	31.65
3240	NYSE	KOF	Mon, Jul 24, 2006	30.45	31.98	30.45	31.69
3239	NYSE	KOF	Fri, Jul 21, 2006	30.76	30.88	30.33	30.40
3238	NYSE	KOF	Thu, Jul 20, 2006	30.99	31.02	30.70	30.85
3237	NYSE	KOF	Wed, Jul 19, 2006	30.25	31.43	30.25	30.98
3236	NYSE	KOF	Tue, Jul 18, 2006	29.50	30.49	29.30	30.06
3235	NYSE	KOF	Mon, Jul 17, 2006	28.72	28.73	28.25	28.53
3234	NYSE	KOF	Fri, Jul 14, 2006	28.70	28.81	28.37	28.62
3233	NYSE	KOF	Thu, Jul 13, 2006	29.42	29.42	28.57	28.89
3232	NYSE	KOF	Wed, Jul 12, 2006	29.75	29.83	29.37	29.50
3231	NYSE	KOF	Tue, Jul 11, 2006	29.71	29.80	29.23	29.60
3230	NYSE	KOF	Mon, Jul 10, 2006	29.30	30.19	29.26	29.60
3229	NYSE	KOF	Fri, Jul 7, 2006	30.60	30.60	29.39	29.47
3228	NYSE	KOF	Thu, Jul 6, 2006	30.18	30.83	30.10	30.51
3227	NYSE	KOF	Wed, Jul 5, 2006	30.35	30.35	29.83	30.18
3226	NYSE	KOF	Mon, Jul 3, 2006	29.50	30.54	29.50	30.42
3225	NYSE	KOF	Fri, Jun 30, 2006	28.28	29.54	28.28	29.52
3224	NYSE	KOF	Thu, Jun 29, 2006	27.57	28.32	27.57	28.29
3223	NYSE	KOF	Wed, Jun 28, 2006	27.52	27.76	27.45	27.59
3222	NYSE	KOF	Tue, Jun 27, 2006	27.50	28.05	27.40	27.50
3221	NYSE	KOF	Mon, Jun 26, 2006	27.46	27.73	27.26	27.41
3220	NYSE	KOF	Fri, Jun 23, 2006	27.40	27.51	27.20	27.41
3219	NYSE	KOF	Thu, Jun 22, 2006	27.05	27.55	27.01	27.42
3218	NYSE	KOF	Wed, Jun 21, 2006	26.33	27.29	26.33	27.06
3217	NYSE	KOF	Tue, Jun 20, 2006	26.99	27.13	26.56	26.75
3216	NYSE	KOF	Mon, Jun 19, 2006	27.27	27.82	26.72	26.88
3215	NYSE	KOF	Fri, Jun 16, 2006	27.75	28.00	27.05	27.14
3214	NYSE	KOF	Thu, Jun 15, 2006	27.28	27.81	27.19	27.59
3213	NYSE	KOF	Wed, Jun 14, 2006	27.68	28.09	27.12	27.18
3212	NYSE	KOF	Tue, Jun 13, 2006	28.01	28.29	27.48	27.60
3211	NYSE	KOF	Mon, Jun 12, 2006	28.75	29.22	27.49	28.00
3210	NYSE	KOF	Fri, Jun 9, 2006	29.78	29.95	29.07	29.15
3209	NYSE	KOF	Thu, Jun 8, 2006	30.39	30.39	29.55	29.85
3208	NYSE	KOF	Wed, Jun 7, 2006	30.62	31.20	30.30	30.45
3207	NYSE	KOF	Tue, Jun 6, 2006	31.18	31.40	30.64	30.73
3206	NYSE	KOF	Mon, Jun 5, 2006	31.97	32.38	31.05	31.09
3205	NYSE	KOF	Fri, Jun 2, 2006	32.15	32.81	31.90	31.90
3204	NYSE	KOF	Thu, Jun 1, 2006	30.66	32.12	30.50	32.03
3203	NYSE	KOF	Wed, May 31, 2006	30.92	30.99	30.56	30.91
3202	NYSE	KOF	Tue, May 30, 2006	30.80	31.20	29.94	30.68
3201	NYSE	KOF	Fri, May 26, 2006	31.20	31.45	30.83	31.22
3200	NYSE	KOF	Thu, May 25, 2006	29.99	31.04	29.99	31.00
3199	NYSE	KOF	Wed, May 24, 2006	30.49	30.49	28.80	29.90
3198	NYSE	KOF	Tue, May 23, 2006	30.80	31.50	30.36	30.50
3197	NYSE	KOF	Mon, May 22, 2006	31.48	31.48	30.00	30.72
3196	NYSE	KOF	Fri, May 19, 2006	31.72	31.72	30.83	31.25
3195	NYSE	KOF	Thu, May 18, 2006	32.18	32.68	31.61	31.66
3194	NYSE	KOF	Wed, May 17, 2006	33.70	33.70	32.16	32.32
3193	NYSE	KOF	Tue, May 16, 2006	32.85	33.58	32.85	33.45
3192	NYSE	KOF	Mon, May 15, 2006	32.94	33.32	32.76	32.87
3191	NYSE	KOF	Fri, May 12, 2006	33.01	33.29	32.26	33.08
3190	NYSE	KOF	Thu, May 11, 2006	34.25	34.41	32.71	32.95
3189	NYSE	KOF	Wed, May 10, 2006	33.56	34.24	33.56	34.02
3188	NYSE	KOF	Tue, May 9, 2006	34.48	34.48	33.20	33.74
3187	NYSE	KOF	Mon, May 8, 2006	33.74	34.90	33.58	34.44
3186	NYSE	KOF	Fri, May 5, 2006	33.24	33.98	33.23	33.82
3185	NYSE	KOF	Thu, May 4, 2006	32.66	33.04	32.30	32.99
3184	NYSE	KOF	Wed, May 3, 2006	32.80	32.80	32.55	32.68
3183	NYSE	KOF	Tue, May 2, 2006	32.38	32.94	32.09	32.62
3182	NYSE	KOF	Mon, May 1, 2006	32.05	32.85	32.05	32.58
3181	NYSE	KOF	Fri, Apr 28, 2006	32.59	33.04	32.06	32.20
3180	NYSE	KOF	Thu, Apr 27, 2006	32.90	33.11	32.61	32.77
3179	NYSE	KOF	Wed, Apr 26, 2006	32.84	33.37	32.78	33.00
3178	NYSE	KOF	Tue, Apr 25, 2006	33.21	33.50	32.66	32.84
3177	NYSE	KOF	Mon, Apr 24, 2006	33.54	33.78	33.28	33.35
3176	NYSE	KOF	Fri, Apr 21, 2006	32.93	33.63	32.93	33.61
3175	NYSE	KOF	Thu, Apr 20, 2006	32.83	32.94	32.45	32.83
3174	NYSE	KOF	Wed, Apr 19, 2006	32.93	32.93	32.48	32.70
3173	NYSE	KOF	Tue, Apr 18, 2006	32.73	32.97	32.46	32.83
3172	NYSE	KOF	Mon, Apr 17, 2006	32.65	32.85	32.01	32.23
3171	NYSE	KOF	Thu, Apr 13, 2006	33.00	33.00	31.90	32.31
3170	NYSE	KOF	Wed, Apr 12, 2006	33.20	33.20	32.77	32.86
3169	NYSE	KOF	Tue, Apr 11, 2006	33.21	33.24	32.83	33.00
3168	NYSE	KOF	Mon, Apr 10, 2006	32.90	33.25	32.75	33.03
3167	NYSE	KOF	Fri, Apr 7, 2006	33.20	33.21	32.41	32.66
3166	NYSE	KOF	Thu, Apr 6, 2006	33.50	33.50	33.14	33.42
3165	NYSE	KOF	Wed, Apr 5, 2006	33.34	33.66	33.11	33.49
3164	NYSE	KOF	Tue, Apr 4, 2006	33.71	34.06	33.55	33.59
3163	NYSE	KOF	Mon, Apr 3, 2006	33.63	34.22	33.53	33.66
3162	NYSE	KOF	Fri, Mar 31, 2006	33.00	33.40	32.90	33.20
3161	NYSE	KOF	Thu, Mar 30, 2006	32.67	32.88	32.56	32.70
3160	NYSE	KOF	Wed, Mar 29, 2006	31.80	32.50	31.75	32.34
3159	NYSE	KOF	Tue, Mar 28, 2006	30.90	32.05	30.88	31.75
3158	NYSE	KOF	Mon, Mar 27, 2006	30.42	30.63	30.28	30.49
3157	NYSE	KOF	Fri, Mar 24, 2006	30.60	30.70	30.37	30.50
3156	NYSE	KOF	Thu, Mar 23, 2006	30.80	31.00	30.70	30.72
3155	NYSE	KOF	Wed, Mar 22, 2006	30.78	31.00	30.66	30.95
3154	NYSE	KOF	Tue, Mar 21, 2006	31.09	31.16	30.71	30.77
3153	NYSE	KOF	Mon, Mar 20, 2006	30.98	31.18	30.85	31.12
3152	NYSE	KOF	Fri, Mar 17, 2006	31.00	31.33	30.60	30.85
3151	NYSE	KOF	Thu, Mar 16, 2006	31.19	31.19	30.70	30.96
3150	NYSE	KOF	Wed, Mar 15, 2006	30.72	31.24	30.35	31.13
3149	NYSE	KOF	Tue, Mar 14, 2006	30.35	30.73	30.25	30.73
3148	NYSE	KOF	Mon, Mar 13, 2006	30.39	31.00	30.25	30.35
3147	NYSE	KOF	Fri, Mar 10, 2006	30.05	30.87	29.88	30.40
3146	NYSE	KOF	Thu, Mar 9, 2006	30.31	30.74	30.22	30.22
3145	NYSE	KOF	Wed, Mar 8, 2006	29.98	30.40	29.84	30.31
3144	NYSE	KOF	Tue, Mar 7, 2006	30.80	30.80	29.83	30.04
3143	NYSE	KOF	Mon, Mar 6, 2006	30.93	31.10	30.40	30.88
3142	NYSE	KOF	Fri, Mar 3, 2006	30.75	31.08	30.57	31.01
3141	NYSE	KOF	Thu, Mar 2, 2006	31.00	31.05	30.73	30.85
3140	NYSE	KOF	Wed, Mar 1, 2006	30.65	31.50	30.65	31.15
3139	NYSE	KOF	Tue, Feb 28, 2006	30.75	31.09	30.48	30.58
3138	NYSE	KOF	Mon, Feb 27, 2006	30.14	31.11	30.14	30.88
3137	NYSE	KOF	Fri, Feb 24, 2006	29.77	30.15	29.66	30.15
3136	NYSE	KOF	Thu, Feb 23, 2006	29.40	29.75	29.35	29.67
3135	NYSE	KOF	Wed, Feb 22, 2006	29.00	29.70	29.00	29.40
3134	NYSE	KOF	Tue, Feb 21, 2006	29.89	29.89	29.06	29.13
3133	NYSE	KOF	Fri, Feb 17, 2006	29.66	29.76	29.60	29.74
3132	NYSE	KOF	Thu, Feb 16, 2006	29.42	29.71	29.27	29.66
3131	NYSE	KOF	Wed, Feb 15, 2006	29.92	29.98	29.58	29.58
3130	NYSE	KOF	Tue, Feb 14, 2006	29.73	29.87	29.62	29.70
3129	NYSE	KOF	Mon, Feb 13, 2006	29.60	29.74	29.44	29.50
3128	NYSE	KOF	Fri, Feb 10, 2006	29.46	29.77	29.45	29.69
3127	NYSE	KOF	Thu, Feb 9, 2006	29.51	29.72	29.45	29.56
3126	NYSE	KOF	Wed, Feb 8, 2006	30.10	30.12	29.42	29.61
3125	NYSE	KOF	Tue, Feb 7, 2006	30.11	30.15	29.82	30.05
3124	NYSE	KOF	Mon, Feb 6, 2006	29.86	30.12	29.72	30.01
3123	NYSE	KOF	Fri, Feb 3, 2006	29.75	29.75	29.29	29.61
3122	NYSE	KOF	Thu, Feb 2, 2006	30.08	30.12	29.60	29.90
3121	NYSE	KOF	Wed, Feb 1, 2006	29.76	30.18	29.70	30.00
3120	NYSE	KOF	Tue, Jan 31, 2006	29.98	29.98	29.66	29.86
3119	NYSE	KOF	Mon, Jan 30, 2006	29.86	30.50	29.65	29.88
3118	NYSE	KOF	Fri, Jan 27, 2006	29.09	29.99	28.95	29.91
3117	NYSE	KOF	Thu, Jan 26, 2006	28.75	29.14	28.45	29.09
3116	NYSE	KOF	Wed, Jan 25, 2006	28.36	29.11	28.01	28.78
3115	NYSE	KOF	Tue, Jan 24, 2006	28.17	28.50	28.17	28.41
3114	NYSE	KOF	Mon, Jan 23, 2006	29.00	29.10	28.16	28.29
3113	NYSE	KOF	Fri, Jan 20, 2006	29.38	29.40	29.00	29.00
3112	NYSE	KOF	Thu, Jan 19, 2006	29.17	29.47	29.17	29.33
3111	NYSE	KOF	Wed, Jan 18, 2006	28.64	29.13	28.40	29.12
3110	NYSE	KOF	Tue, Jan 17, 2006	29.30	29.30	28.68	29.03
3109	NYSE	KOF	Fri, Jan 13, 2006	29.25	29.45	29.02	29.16
3108	NYSE	KOF	Thu, Jan 12, 2006	29.48	29.64	29.34	29.44
3107	NYSE	KOF	Wed, Jan 11, 2006	29.32	29.64	29.31	29.52
3106	NYSE	KOF	Tue, Jan 10, 2006	29.44	29.48	29.04	29.34
3105	NYSE	KOF	Mon, Jan 9, 2006	29.02	29.59	29.02	29.42
3104	NYSE	KOF	Fri, Jan 6, 2006	28.82	29.12	28.82	29.09
3103	NYSE	KOF	Thu, Jan 5, 2006	28.27	28.57	28.20	28.57
3102	NYSE	KOF	Wed, Jan 4, 2006	27.57	28.32	27.57	28.27
3101	NYSE	KOF	Tue, Jan 3, 2006	27.26	28.15	27.26	27.38
3100	NYSE	KOF	Fri, Dec 30, 2005	27.17	27.27	26.88	27.01
3099	NYSE	KOF	Thu, Dec 29, 2005	26.97	27.46	26.97	27.32
3098	NYSE	KOF	Wed, Dec 28, 2005	27.35	27.63	26.93	26.95
3097	NYSE	KOF	Tue, Dec 27, 2005	27.47	27.47	27.21	27.25
3096	NYSE	KOF	Fri, Dec 23, 2005	26.92	27.53	26.92	27.32
3095	NYSE	KOF	Thu, Dec 22, 2005	27.25	27.25	26.95	26.97
3094	NYSE	KOF	Wed, Dec 21, 2005	26.85	27.10	26.70	27.05
3093	NYSE	KOF	Tue, Dec 20, 2005	26.33	26.80	26.33	26.60
3092	NYSE	KOF	Mon, Dec 19, 2005	26.90	26.91	26.24	26.28
3091	NYSE	KOF	Fri, Dec 16, 2005	26.90	27.25	26.75	26.90
3090	NYSE	KOF	Thu, Dec 15, 2005	27.07	27.07	26.75	26.90
3089	NYSE	KOF	Wed, Dec 14, 2005	26.83	27.60	26.80	27.17
3088	NYSE	KOF	Tue, Dec 13, 2005	26.51	27.00	26.30	26.95
3087	NYSE	KOF	Mon, Dec 12, 2005	25.60	26.85	25.60	26.76
3086	NYSE	KOF	Fri, Dec 9, 2005	25.89	25.89	25.52	25.63
3085	NYSE	KOF	Thu, Dec 8, 2005	26.35	26.35	25.75	25.89
3084	NYSE	KOF	Wed, Dec 7, 2005	26.27	26.50	26.25	26.25
3083	NYSE	KOF	Tue, Dec 6, 2005	25.84	26.36	25.84	26.27
3082	NYSE	KOF	Mon, Dec 5, 2005	25.93	25.93	25.49	25.59
3081	NYSE	KOF	Fri, Dec 2, 2005	25.74	26.08	25.63	25.87
3080	NYSE	KOF	Thu, Dec 1, 2005	25.44	26.04	25.34	25.99
3079	NYSE	KOF	Wed, Nov 30, 2005	25.12	25.27	25.07	25.19
3078	NYSE	KOF	Tue, Nov 29, 2005	25.25	25.25	24.91	25.11
3077	NYSE	KOF	Mon, Nov 28, 2005	25.34	25.55	25.30	25.30
3076	NYSE	KOF	Fri, Nov 25, 2005	25.35	25.46	25.30	25.32
3075	NYSE	KOF	Wed, Nov 23, 2005	25.38	25.39	25.20	25.30
3074	NYSE	KOF	Tue, Nov 22, 2005	25.36	25.49	25.10	25.18
3073	NYSE	KOF	Mon, Nov 21, 2005	25.22	25.48	25.22	25.48
3072	NYSE	KOF	Fri, Nov 18, 2005	25.27	25.35	24.85	25.20
3071	NYSE	KOF	Thu, Nov 17, 2005	25.10	25.43	25.07	25.19
3070	NYSE	KOF	Wed, Nov 16, 2005	25.15	25.31	24.97	25.00
3069	NYSE	KOF	Tue, Nov 15, 2005	25.55	25.55	25.11	25.15
3068	NYSE	KOF	Mon, Nov 14, 2005	25.66	25.77	25.51	25.55
3067	NYSE	KOF	Fri, Nov 11, 2005	25.70	25.91	25.64	25.64
3066	NYSE	KOF	Thu, Nov 10, 2005	25.97	26.12	25.55	25.73
3065	NYSE	KOF	Wed, Nov 9, 2005	25.76	26.10	25.76	25.97
3064	NYSE	KOF	Tue, Nov 8, 2005	26.20	26.20	25.45	25.72
3063	NYSE	KOF	Mon, Nov 7, 2005	26.30	26.31	26.04	26.20
3062	NYSE	KOF	Fri, Nov 4, 2005	25.97	26.36	25.97	26.20
3061	NYSE	KOF	Thu, Nov 3, 2005	26.40	26.79	26.00	26.00
3060	NYSE	KOF	Wed, Nov 2, 2005	26.61	26.63	26.33	26.44
3059	NYSE	KOF	Tue, Nov 1, 2005	25.85	27.08	25.85	26.65
3058	NYSE	KOF	Mon, Oct 31, 2005	25.65	25.94	25.32	25.71
3057	NYSE	KOF	Fri, Oct 28, 2005	27.22	27.23	26.50	26.55
3056	NYSE	KOF	Thu, Oct 27, 2005	27.51	27.56	27.10	27.22
3055	NYSE	KOF	Wed, Oct 26, 2005	27.40	27.76	27.34	27.53
3054	NYSE	KOF	Tue, Oct 25, 2005	27.94	27.94	27.13	27.40
3053	NYSE	KOF	Mon, Oct 24, 2005	27.50	28.16	27.50	28.04
3052	NYSE	KOF	Fri, Oct 21, 2005	27.54	27.60	27.25	27.40
3051	NYSE	KOF	Thu, Oct 20, 2005	27.02	27.60	27.00	27.53
3050	NYSE	KOF	Wed, Oct 19, 2005	26.59	27.04	26.50	27.04
3049	NYSE	KOF	Tue, Oct 18, 2005	26.54	26.70	26.38	26.66
3048	NYSE	KOF	Mon, Oct 17, 2005	26.09	26.80	26.09	26.57
3047	NYSE	KOF	Fri, Oct 14, 2005	26.69	26.74	26.01	26.15
3046	NYSE	KOF	Thu, Oct 13, 2005	26.30	26.68	25.78	26.50
3045	NYSE	KOF	Wed, Oct 12, 2005	26.92	26.92	26.16	26.23
3044	NYSE	KOF	Tue, Oct 11, 2005	26.49	26.95	26.49	26.92
3043	NYSE	KOF	Mon, Oct 10, 2005	26.63	26.63	26.10	26.24
3042	NYSE	KOF	Fri, Oct 7, 2005	25.70	26.79	25.65	26.63
3041	NYSE	KOF	Thu, Oct 6, 2005	26.46	26.59	25.48	25.74
3040	NYSE	KOF	Wed, Oct 5, 2005	27.10	27.26	26.31	26.45
3039	NYSE	KOF	Tue, Oct 4, 2005	27.34	27.55	27.02	27.02
3038	NYSE	KOF	Mon, Oct 3, 2005	26.72	27.53	26.71	27.49
3037	NYSE	KOF	Fri, Sep 30, 2005	26.73	26.95	26.64	26.71
3036	NYSE	KOF	Thu, Sep 29, 2005	26.50	26.97	26.31	26.73
3035	NYSE	KOF	Wed, Sep 28, 2005	26.39	26.97	26.35	26.50
3034	NYSE	KOF	Tue, Sep 27, 2005	26.51	26.52	26.19	26.39
3033	NYSE	KOF	Mon, Sep 26, 2005	26.16	26.60	26.10	26.50
3032	NYSE	KOF	Fri, Sep 23, 2005	26.00	26.08	25.75	26.06
3031	NYSE	KOF	Thu, Sep 22, 2005	26.45	26.45	24.90	26.00
3030	NYSE	KOF	Wed, Sep 21, 2005	27.32	27.34	26.45	26.49
3029	NYSE	KOF	Tue, Sep 20, 2005	27.88	27.94	27.29	27.31
3028	NYSE	KOF	Mon, Sep 19, 2005	28.08	28.15	27.86	27.88
3027	NYSE	KOF	Fri, Sep 16, 2005	28.14	28.59	27.36	28.07
3026	NYSE	KOF	Thu, Sep 15, 2005	28.05	28.39	28.05	28.13
3025	NYSE	KOF	Wed, Sep 14, 2005	28.01	28.10	27.94	28.05
3024	NYSE	KOF	Tue, Sep 13, 2005	28.30	28.30	27.94	28.01
3023	NYSE	KOF	Mon, Sep 12, 2005	28.27	28.40	28.18	28.35
3022	NYSE	KOF	Fri, Sep 9, 2005	28.22	28.39	28.21	28.26
3021	NYSE	KOF	Thu, Sep 8, 2005	28.25	28.27	28.13	28.23
3020	NYSE	KOF	Wed, Sep 7, 2005	28.40	28.55	28.02	28.25
3019	NYSE	KOF	Tue, Sep 6, 2005	28.15	28.72	27.95	28.40
3018	NYSE	KOF	Fri, Sep 2, 2005	27.89	27.99	27.65	27.90
3017	NYSE	KOF	Thu, Sep 1, 2005	27.25	27.77	27.18	27.74
3016	NYSE	KOF	Wed, Aug 31, 2005	26.26	27.25	26.26	27.00
3015	NYSE	KOF	Tue, Aug 30, 2005	26.97	27.10	26.16	26.36
3014	NYSE	KOF	Mon, Aug 29, 2005	26.55	26.97	26.34	26.97
3013	NYSE	KOF	Fri, Aug 26, 2005	26.52	26.89	26.37	26.55
3012	NYSE	KOF	Thu, Aug 25, 2005	26.54	26.75	26.29	26.53
3011	NYSE	KOF	Wed, Aug 24, 2005	26.50	26.85	26.30	26.54
3010	NYSE	KOF	Tue, Aug 23, 2005	26.50	26.57	26.28	26.50
3009	NYSE	KOF	Mon, Aug 22, 2005	26.52	26.85	26.32	26.79
3008	NYSE	KOF	Fri, Aug 19, 2005	26.66	26.90	26.44	26.48
3007	NYSE	KOF	Thu, Aug 18, 2005	26.92	26.99	26.56	26.59
3006	NYSE	KOF	Wed, Aug 17, 2005	27.08	27.13	26.82	26.96
3005	NYSE	KOF	Tue, Aug 16, 2005	27.80	28.00	27.08	27.09
3004	NYSE	KOF	Mon, Aug 15, 2005	27.20	28.23	27.20	28.11
3003	NYSE	KOF	Fri, Aug 12, 2005	27.65	28.00	27.12	27.40
3002	NYSE	KOF	Thu, Aug 11, 2005	27.85	27.97	27.53	27.65
3001	NYSE	KOF	Wed, Aug 10, 2005	28.14	28.14	27.70	27.89
3000	NYSE	KOF	Tue, Aug 9, 2005	27.92	28.12	27.78	27.89
2999	NYSE	KOF	Mon, Aug 8, 2005	28.20	28.20	27.70	27.93
2998	NYSE	KOF	Fri, Aug 5, 2005	28.50	28.60	27.88	27.95
2997	NYSE	KOF	Thu, Aug 4, 2005	28.65	28.66	28.30	28.60
2996	NYSE	KOF	Wed, Aug 3, 2005	28.66	28.72	28.35	28.54
2995	NYSE	KOF	Tue, Aug 2, 2005	28.63	28.99	28.35	28.65
2994	NYSE	KOF	Mon, Aug 1, 2005	28.76	29.00	28.20	28.38
2993	NYSE	KOF	Fri, Jul 29, 2005	28.50	28.62	28.41	28.51
2992	NYSE	KOF	Thu, Jul 28, 2005	27.63	28.40	27.63	28.15
2991	NYSE	KOF	Wed, Jul 27, 2005	27.68	27.94	27.31	27.70
2990	NYSE	KOF	Tue, Jul 26, 2005	27.37	28.16	27.37	27.65
2989	NYSE	KOF	Mon, Jul 25, 2005	27.41	27.69	27.26	27.36
2988	NYSE	KOF	Fri, Jul 22, 2005	27.78	28.06	27.65	27.91
2987	NYSE	KOF	Thu, Jul 21, 2005	28.29	28.38	27.85	28.03
2986	NYSE	KOF	Wed, Jul 20, 2005	28.21	28.49	28.11	28.29
2985	NYSE	KOF	Tue, Jul 19, 2005	28.63	28.63	28.40	28.55
2984	NYSE	KOF	Mon, Jul 18, 2005	28.75	28.95	28.18	28.55
2983	NYSE	KOF	Fri, Jul 15, 2005	28.08	28.61	28.06	28.61
2982	NYSE	KOF	Thu, Jul 14, 2005	28.01	28.40	27.80	28.06
2981	NYSE	KOF	Wed, Jul 13, 2005	27.85	28.03	27.78	28.00
2980	NYSE	KOF	Tue, Jul 12, 2005	28.10	28.10	27.85	27.85
2979	NYSE	KOF	Mon, Jul 11, 2005	27.67	28.15	27.67	28.15
2978	NYSE	KOF	Fri, Jul 8, 2005	27.03	27.99	27.00	27.64
2977	NYSE	KOF	Thu, Jul 7, 2005	26.60	27.07	26.60	26.93
2976	NYSE	KOF	Wed, Jul 6, 2005	26.93	27.05	26.74	26.85
2975	NYSE	KOF	Tue, Jul 5, 2005	26.85	27.39	26.82	26.95
2974	NYSE	KOF	Fri, Jul 1, 2005	26.71	26.97	26.65	26.75
2973	NYSE	KOF	Thu, Jun 30, 2005	26.48	26.99	26.25	26.71
2972	NYSE	KOF	Wed, Jun 29, 2005	26.00	26.38	26.00	26.33
2971	NYSE	KOF	Tue, Jun 28, 2005	25.81	26.20	25.57	26.00
2970	NYSE	KOF	Mon, Jun 27, 2005	25.44	25.86	24.99	25.81
2969	NYSE	KOF	Fri, Jun 24, 2005	25.81	25.81	25.42	25.51
2968	NYSE	KOF	Thu, Jun 23, 2005	25.89	26.20	25.61	25.80
2967	NYSE	KOF	Wed, Jun 22, 2005	25.46	26.01	25.46	25.99
2966	NYSE	KOF	Tue, Jun 21, 2005	25.67	25.79	25.24	25.45
2965	NYSE	KOF	Mon, Jun 20, 2005	25.55	25.85	25.24	25.66
2964	NYSE	KOF	Fri, Jun 17, 2005	25.25	25.99	25.14	25.80
2963	NYSE	KOF	Thu, Jun 16, 2005	25.03	25.38	25.00	25.25
2962	NYSE	KOF	Wed, Jun 15, 2005	24.91	25.10	24.85	25.09
2961	NYSE	KOF	Tue, Jun 14, 2005	25.07	25.13	24.90	24.90
2960	NYSE	KOF	Mon, Jun 13, 2005	24.90	25.10	24.84	25.07
2959	NYSE	KOF	Fri, Jun 10, 2005	24.90	25.00	24.80	25.00
2958	NYSE	KOF	Thu, Jun 9, 2005	24.90	24.99	24.47	24.81
2957	NYSE	KOF	Wed, Jun 8, 2005	24.40	25.23	24.40	24.95
2956	NYSE	KOF	Tue, Jun 7, 2005	23.60	23.92	23.55	23.90
2955	NYSE	KOF	Mon, Jun 6, 2005	23.70	23.81	23.60	23.60
2954	NYSE	KOF	Fri, Jun 3, 2005	24.06	24.06	23.41	23.70
2953	NYSE	KOF	Thu, Jun 2, 2005	23.60	24.10	23.58	24.06
2952	NYSE	KOF	Wed, Jun 1, 2005	23.63	23.67	23.30	23.51
2951	NYSE	KOF	Tue, May 31, 2005	24.19	24.19	23.54	23.80
2950	NYSE	KOF	Fri, May 27, 2005	23.75	24.03	23.66	24.02
2949	NYSE	KOF	Thu, May 26, 2005	23.51	23.87	23.51	23.65
2948	NYSE	KOF	Wed, May 25, 2005	23.51	23.65	23.36	23.51
2947	NYSE	KOF	Tue, May 24, 2005	23.75	23.75	23.50	23.51
2946	NYSE	KOF	Mon, May 23, 2005	23.60	23.90	23.52	23.65
2945	NYSE	KOF	Fri, May 20, 2005	23.61	23.63	23.23	23.50
2944	NYSE	KOF	Thu, May 19, 2005	22.91	23.69	22.91	23.56
2943	NYSE	KOF	Wed, May 18, 2005	22.83	23.04	22.60	22.91
2942	NYSE	KOF	Tue, May 17, 2005	22.90	23.00	22.60	22.97
2941	NYSE	KOF	Mon, May 16, 2005	22.68	22.84	22.40	22.84
2940	NYSE	KOF	Fri, May 13, 2005	22.65	22.74	22.37	22.63
2939	NYSE	KOF	Thu, May 12, 2005	22.85	22.95	22.58	22.70
2938	NYSE	KOF	Wed, May 11, 2005	23.00	23.17	22.83	22.94
2937	NYSE	KOF	Tue, May 10, 2005	23.15	23.28	23.01	23.08
2936	NYSE	KOF	Mon, May 9, 2005	23.00	23.25	23.00	23.22
2935	NYSE	KOF	Fri, May 6, 2005	23.15	23.20	22.90	23.05
2934	NYSE	KOF	Thu, May 5, 2005	23.14	23.19	22.95	23.14
2933	NYSE	KOF	Wed, May 4, 2005	22.80	23.24	22.77	23.07
2932	NYSE	KOF	Tue, May 3, 2005	22.75	22.90	22.75	22.85
2931	NYSE	KOF	Mon, May 2, 2005	23.00	23.02	22.75	22.76
2930	NYSE	KOF	Fri, Apr 29, 2005	22.34	23.13	22.34	22.83
2929	NYSE	KOF	Thu, Apr 28, 2005	23.68	23.68	22.08	22.65
2928	NYSE	KOF	Wed, Apr 27, 2005	23.75	24.00	23.52	23.83
2927	NYSE	KOF	Tue, Apr 26, 2005	24.05	24.05	23.70	23.75
2926	NYSE	KOF	Mon, Apr 25, 2005	24.10	24.10	23.74	24.00
2925	NYSE	KOF	Fri, Apr 22, 2005	23.99	24.06	23.62	23.95
2924	NYSE	KOF	Thu, Apr 21, 2005	23.75	24.10	23.72	24.04
2923	NYSE	KOF	Wed, Apr 20, 2005	24.10	24.10	23.52	23.53
2922	NYSE	KOF	Tue, Apr 19, 2005	23.92	24.09	23.80	24.00
2921	NYSE	KOF	Mon, Apr 18, 2005	23.50	24.17	23.50	23.67
2920	NYSE	KOF	Fri, Apr 15, 2005	23.76	23.76	23.41	23.50
2919	NYSE	KOF	Thu, Apr 14, 2005	23.72	23.81	23.36	23.77
2918	NYSE	KOF	Wed, Apr 13, 2005	24.00	24.00	23.68	23.70
2917	NYSE	KOF	Tue, Apr 12, 2005	23.75	24.10	23.75	24.07
2916	NYSE	KOF	Mon, Apr 11, 2005	24.00	24.19	23.95	23.95
2915	NYSE	KOF	Fri, Apr 8, 2005	24.82	24.90	23.98	24.01
2914	NYSE	KOF	Thu, Apr 7, 2005	23.75	24.25	23.72	24.10
2913	NYSE	KOF	Wed, Apr 6, 2005	24.23	24.36	23.84	23.97
2912	NYSE	KOF	Tue, Apr 5, 2005	24.60	24.73	24.13	24.13
2911	NYSE	KOF	Mon, Apr 4, 2005	24.68	25.08	24.61	24.71
2910	NYSE	KOF	Fri, Apr 1, 2005	24.17	24.94	24.17	24.63
2909	NYSE	KOF	Thu, Mar 31, 2005	24.35	24.81	24.12	24.17
2908	NYSE	KOF	Wed, Mar 30, 2005	23.87	24.55	23.80	24.25
2907	NYSE	KOF	Tue, Mar 29, 2005	24.17	24.17	23.60	23.86
2906	NYSE	KOF	Mon, Mar 28, 2005	24.30	24.31	24.02	24.18
2905	NYSE	KOF	Thu, Mar 24, 2005	24.55	24.89	24.35	24.50
2904	NYSE	KOF	Wed, Mar 23, 2005	24.76	24.86	24.20	24.39
2903	NYSE	KOF	Tue, Mar 22, 2005	25.33	25.48	24.99	25.01
2902	NYSE	KOF	Mon, Mar 21, 2005	25.40	25.47	25.03	25.23
2901	NYSE	KOF	Fri, Mar 18, 2005	25.56	25.67	25.23	25.45
2900	NYSE	KOF	Thu, Mar 17, 2005	25.60	25.85	25.55	25.66
2899	NYSE	KOF	Wed, Mar 16, 2005	26.15	26.20	25.53	25.65
2898	NYSE	KOF	Tue, Mar 15, 2005	26.00	26.37	25.85	26.01
2897	NYSE	KOF	Mon, Mar 14, 2005	26.38	26.49	26.05	26.07
2896	NYSE	KOF	Fri, Mar 11, 2005	26.15	26.50	26.13	26.38
2895	NYSE	KOF	Thu, Mar 10, 2005	26.60	26.75	25.88	26.05
2894	NYSE	KOF	Wed, Mar 9, 2005	26.60	26.73	26.50	26.56
2893	NYSE	KOF	Tue, Mar 8, 2005	27.30	27.34	26.39	26.48
2892	NYSE	KOF	Mon, Mar 7, 2005	27.20	27.29	27.02	27.10
2891	NYSE	KOF	Fri, Mar 4, 2005	27.00	27.02	26.81	26.99
2890	NYSE	KOF	Thu, Mar 3, 2005	26.71	27.55	26.69	27.05
2889	NYSE	KOF	Wed, Mar 2, 2005	26.50	26.69	26.37	26.51
2888	NYSE	KOF	Tue, Mar 1, 2005	25.80	26.77	25.80	26.56
2887	NYSE	KOF	Mon, Feb 28, 2005	25.89	26.77	25.50	25.70
2886	NYSE	KOF	Fri, Feb 25, 2005	24.51	25.97	24.51	25.78
2885	NYSE	KOF	Thu, Feb 24, 2005	25.00	25.09	24.39	24.61
2884	NYSE	KOF	Wed, Feb 23, 2005	25.10	25.35	25.05	25.20
2883	NYSE	KOF	Tue, Feb 22, 2005	25.59	25.68	24.93	24.93
2882	NYSE	KOF	Fri, Feb 18, 2005	25.78	25.92	25.44	25.49
2881	NYSE	KOF	Thu, Feb 17, 2005	25.85	26.15	25.85	25.90
2880	NYSE	KOF	Wed, Feb 16, 2005	26.20	26.30	25.97	25.98
2879	NYSE	KOF	Tue, Feb 15, 2005	26.35	26.46	26.05	26.05
2878	NYSE	KOF	Mon, Feb 14, 2005	26.40	26.65	26.30	26.30
2877	NYSE	KOF	Fri, Feb 11, 2005	26.30	26.42	26.22	26.25
2876	NYSE	KOF	Thu, Feb 10, 2005	26.40	26.47	26.05	26.20
2875	NYSE	KOF	Wed, Feb 9, 2005	26.50	26.67	26.18	26.32
2874	NYSE	KOF	Tue, Feb 8, 2005	26.70	26.76	26.30	26.40
2873	NYSE	KOF	Mon, Feb 7, 2005	26.69	26.74	26.40	26.56
2872	NYSE	KOF	Fri, Feb 4, 2005	26.15	26.57	26.11	26.49
2871	NYSE	KOF	Thu, Feb 3, 2005	26.20	26.40	26.00	26.05
2870	NYSE	KOF	Wed, Feb 2, 2005	25.86	26.35	25.85	26.30
2869	NYSE	KOF	Tue, Feb 1, 2005	26.00	26.00	25.75	25.91
2868	NYSE	KOF	Mon, Jan 31, 2005	25.82	26.00	25.82	25.93
2867	NYSE	KOF	Fri, Jan 28, 2005	25.83	25.85	25.52	25.72
2866	NYSE	KOF	Thu, Jan 27, 2005	24.85	25.90	24.84	25.88
2865	NYSE	KOF	Wed, Jan 26, 2005	24.61	25.00	24.61	24.85
2864	NYSE	KOF	Tue, Jan 25, 2005	24.80	24.84	24.45	24.64
2863	NYSE	KOF	Mon, Jan 24, 2005	24.71	25.22	24.71	24.93
2862	NYSE	KOF	Fri, Jan 21, 2005	23.94	24.49	23.85	24.46
2861	NYSE	KOF	Thu, Jan 20, 2005	24.20	24.21	23.90	23.95
2860	NYSE	KOF	Wed, Jan 19, 2005	23.55	24.40	23.53	24.28
2859	NYSE	KOF	Tue, Jan 18, 2005	22.85	23.80	22.85	23.65
2858	NYSE	KOF	Fri, Jan 14, 2005	22.75	23.00	22.75	22.95
2857	NYSE	KOF	Thu, Jan 13, 2005	22.85	22.95	22.75	22.75
2856	NYSE	KOF	Wed, Jan 12, 2005	22.90	22.95	22.73	22.77
2855	NYSE	KOF	Tue, Jan 11, 2005	22.85	23.00	22.75	22.82
2854	NYSE	KOF	Mon, Jan 10, 2005	23.05	23.06	22.88	22.95
2853	NYSE	KOF	Fri, Jan 7, 2005	23.11	23.11	22.91	22.99
2852	NYSE	KOF	Thu, Jan 6, 2005	23.30	23.30	22.80	23.08
2851	NYSE	KOF	Wed, Jan 5, 2005	23.40	23.55	23.31	23.39
2850	NYSE	KOF	Tue, Jan 4, 2005	23.55	23.70	23.28	23.52
2849	NYSE	KOF	Mon, Jan 3, 2005	23.70	23.70	23.32	23.40
2848	NYSE	KOF	Fri, Dec 31, 2004	23.75	23.86	23.54	23.76
2847	NYSE	KOF	Thu, Dec 30, 2004	23.45	23.83	23.45	23.83
2846	NYSE	KOF	Wed, Dec 29, 2004	23.25	23.71	23.19	23.50
2845	NYSE	KOF	Tue, Dec 28, 2004	23.00	23.46	23.00	23.17
2844	NYSE	KOF	Mon, Dec 27, 2004	23.00	23.50	22.99	23.22
2843	NYSE	KOF	Thu, Dec 23, 2004	23.15	23.49	23.04	23.28
2842	NYSE	KOF	Wed, Dec 22, 2004	23.25	23.55	23.10	23.10
2841	NYSE	KOF	Tue, Dec 21, 2004	23.15	23.16	22.91	23.10
2840	NYSE	KOF	Mon, Dec 20, 2004	23.20	23.30	22.79	23.26
2839	NYSE	KOF	Fri, Dec 17, 2004	23.05	23.55	22.99	23.27
2838	NYSE	KOF	Thu, Dec 16, 2004	23.35	23.41	23.10	23.10
2837	NYSE	KOF	Wed, Dec 15, 2004	23.30	23.30	22.93	23.15
2836	NYSE	KOF	Tue, Dec 14, 2004	22.99	23.45	22.99	23.31
2835	NYSE	KOF	Mon, Dec 13, 2004	22.85	22.99	22.48	22.98
2834	NYSE	KOF	Fri, Dec 10, 2004	22.55	22.92	22.55	22.70
2833	NYSE	KOF	Thu, Dec 9, 2004	22.55	22.68	22.40	22.67
2832	NYSE	KOF	Wed, Dec 8, 2004	22.25	22.65	22.25	22.65
2831	NYSE	KOF	Tue, Dec 7, 2004	22.25	22.41	22.15	22.30
2830	NYSE	KOF	Mon, Dec 6, 2004	22.14	22.44	22.14	22.25
2829	NYSE	KOF	Fri, Dec 3, 2004	22.07	22.38	21.96	22.23
2828	NYSE	KOF	Thu, Dec 2, 2004	22.00	22.33	21.89	22.24
2827	NYSE	KOF	Wed, Dec 1, 2004	21.92	22.13	21.84	21.86
2826	NYSE	KOF	Tue, Nov 30, 2004	21.66	22.35	21.66	21.82
2825	NYSE	KOF	Mon, Nov 29, 2004	21.75	22.01	21.75	21.91
2824	NYSE	KOF	Fri, Nov 26, 2004	21.68	21.94	21.66	21.79
2823	NYSE	KOF	Wed, Nov 24, 2004	21.94	22.00	21.50	21.67
2822	NYSE	KOF	Tue, Nov 23, 2004	21.77	21.90	21.75	21.79
2821	NYSE	KOF	Mon, Nov 22, 2004	21.75	21.96	21.68	21.80
2820	NYSE	KOF	Fri, Nov 19, 2004	21.90	21.93	21.68	21.85
2819	NYSE	KOF	Thu, Nov 18, 2004	21.73	22.20	21.71	21.94
2818	NYSE	KOF	Wed, Nov 17, 2004	21.60	21.98	21.55	21.76
2817	NYSE	KOF	Tue, Nov 16, 2004	21.60	21.82	21.54	21.62
2816	NYSE	KOF	Mon, Nov 15, 2004	21.25	21.60	21.20	21.43
2815	NYSE	KOF	Fri, Nov 12, 2004	21.75	21.81	21.25	21.30
2814	NYSE	KOF	Thu, Nov 11, 2004	21.45	22.14	21.10	21.74
2813	NYSE	KOF	Wed, Nov 10, 2004	20.45	20.77	20.45	20.76
2812	NYSE	KOF	Tue, Nov 9, 2004	20.22	20.55	20.22	20.48
2811	NYSE	KOF	Mon, Nov 8, 2004	20.38	20.60	20.21	20.22
2810	NYSE	KOF	Fri, Nov 5, 2004	20.20	20.40	20.20	20.24
2809	NYSE	KOF	Thu, Nov 4, 2004	20.19	20.20	20.01	20.11
2808	NYSE	KOF	Wed, Nov 3, 2004	20.10	20.15	20.00	20.15
2807	NYSE	KOF	Tue, Nov 2, 2004	20.01	20.20	20.01	20.11
2806	NYSE	KOF	Mon, Nov 1, 2004	20.10	20.25	20.04	20.09
2805	NYSE	KOF	Fri, Oct 29, 2004	20.06	20.45	20.06	20.12
2804	NYSE	KOF	Thu, Oct 28, 2004	19.90	20.10	19.87	20.08
2803	NYSE	KOF	Wed, Oct 27, 2004	19.98	19.98	19.51	19.93
2802	NYSE	KOF	Tue, Oct 26, 2004	19.95	20.00	19.88	19.98
2801	NYSE	KOF	Mon, Oct 25, 2004	19.86	20.24	19.86	20.00
2800	NYSE	KOF	Fri, Oct 22, 2004	20.02	20.19	19.93	19.93
2799	NYSE	KOF	Thu, Oct 21, 2004	20.05	20.32	19.78	20.16
2798	NYSE	KOF	Wed, Oct 20, 2004	20.01	20.06	19.77	19.93
2797	NYSE	KOF	Tue, Oct 19, 2004	20.30	20.45	19.97	20.01
2796	NYSE	KOF	Mon, Oct 18, 2004	20.44	20.49	20.17	20.21
2795	NYSE	KOF	Fri, Oct 15, 2004	20.46	20.52	20.35	20.38
2794	NYSE	KOF	Thu, Oct 14, 2004	20.30	20.45	20.29	20.31
2793	NYSE	KOF	Wed, Oct 13, 2004	20.40	20.42	20.27	20.33
2792	NYSE	KOF	Tue, Oct 12, 2004	20.29	20.38	20.22	20.30
2791	NYSE	KOF	Mon, Oct 11, 2004	20.30	20.37	20.20	20.29
2790	NYSE	KOF	Fri, Oct 8, 2004	20.50	20.56	20.24	20.33
2789	NYSE	KOF	Thu, Oct 7, 2004	20.10	20.25	19.96	20.25
2788	NYSE	KOF	Wed, Oct 6, 2004	20.01	20.15	19.98	20.10
2787	NYSE	KOF	Tue, Oct 5, 2004	19.90	20.17	19.90	20.00
2786	NYSE	KOF	Mon, Oct 4, 2004	19.80	20.12	19.80	20.10
2785	NYSE	KOF	Fri, Oct 1, 2004	19.44	20.00	19.42	19.98
2784	NYSE	KOF	Thu, Sep 30, 2004	19.59	19.70	19.40	19.48
2783	NYSE	KOF	Wed, Sep 29, 2004	19.75	19.90	19.69	19.69
2782	NYSE	KOF	Tue, Sep 28, 2004	19.99	20.00	19.86	19.94
2781	NYSE	KOF	Mon, Sep 27, 2004	20.19	20.19	19.95	19.95
2780	NYSE	KOF	Fri, Sep 24, 2004	20.15	20.25	20.12	20.19
2779	NYSE	KOF	Thu, Sep 23, 2004	20.35	20.35	20.00	20.20
2778	NYSE	KOF	Wed, Sep 22, 2004	20.16	20.43	20.05	20.10
2777	NYSE	KOF	Tue, Sep 21, 2004	20.60	20.72	20.10	20.11
2776	NYSE	KOF	Mon, Sep 20, 2004	20.61	20.79	20.40	20.71
2775	NYSE	KOF	Fri, Sep 17, 2004	20.41	20.68	20.40	20.51
2774	NYSE	KOF	Thu, Sep 16, 2004	20.67	20.79	20.50	20.51
2773	NYSE	KOF	Wed, Sep 15, 2004	20.60	20.90	20.41	20.77
2772	NYSE	KOF	Tue, Sep 14, 2004	20.58	20.75	20.50	20.71
2771	NYSE	KOF	Mon, Sep 13, 2004	20.26	20.68	20.05	20.68
2770	NYSE	KOF	Fri, Sep 10, 2004	20.35	20.55	20.05	20.26
2769	NYSE	KOF	Thu, Sep 9, 2004	20.01	20.42	20.01	20.30
2768	NYSE	KOF	Wed, Sep 8, 2004	20.71	20.71	20.11	20.11
2767	NYSE	KOF	Tue, Sep 7, 2004	20.50	20.63	20.49	20.61
2766	NYSE	KOF	Fri, Sep 3, 2004	20.50	20.55	20.37	20.50
2765	NYSE	KOF	Thu, Sep 2, 2004	20.45	20.52	20.45	20.50
2764	NYSE	KOF	Wed, Sep 1, 2004	20.45	20.65	20.29	20.45
2763	NYSE	KOF	Tue, Aug 31, 2004	20.11	20.49	20.05	20.38
2762	NYSE	KOF	Mon, Aug 30, 2004	20.15	20.27	20.07	20.10
2761	NYSE	KOF	Fri, Aug 27, 2004	20.21	20.42	20.02	20.25
2760	NYSE	KOF	Thu, Aug 26, 2004	19.91	20.12	19.80	20.11
2759	NYSE	KOF	Wed, Aug 25, 2004	19.98	19.98	19.65	19.90
2758	NYSE	KOF	Tue, Aug 24, 2004	19.85	20.20	19.80	19.93
2757	NYSE	KOF	Mon, Aug 23, 2004	20.16	20.22	19.90	19.92
2756	NYSE	KOF	Fri, Aug 20, 2004	19.89	20.40	19.89	20.16
2755	NYSE	KOF	Thu, Aug 19, 2004	19.98	20.07	19.90	19.99
2754	NYSE	KOF	Wed, Aug 18, 2004	20.05	20.05	19.87	19.93
2753	NYSE	KOF	Tue, Aug 17, 2004	19.52	20.16	19.52	20.05
2752	NYSE	KOF	Mon, Aug 16, 2004	19.56	19.91	19.48	19.84
2751	NYSE	KOF	Fri, Aug 13, 2004	19.64	19.73	19.55	19.55
2750	NYSE	KOF	Thu, Aug 12, 2004	19.75	19.76	19.51	19.54
2749	NYSE	KOF	Wed, Aug 11, 2004	19.95	19.95	19.55	19.81
2748	NYSE	KOF	Tue, Aug 10, 2004	20.00	20.21	19.98	20.05
2747	NYSE	KOF	Mon, Aug 9, 2004	20.25	20.40	19.93	20.08
2746	NYSE	KOF	Fri, Aug 6, 2004	20.30	20.35	19.71	20.35
2745	NYSE	KOF	Thu, Aug 5, 2004	20.37	20.45	20.10	20.24
2744	NYSE	KOF	Wed, Aug 4, 2004	20.50	20.63	20.25	20.27
2743	NYSE	KOF	Tue, Aug 3, 2004	20.50	20.68	20.30	20.49
2742	NYSE	KOF	Mon, Aug 2, 2004	20.40	20.71	20.35	20.36
2741	NYSE	KOF	Fri, Jul 30, 2004	20.36	20.57	20.25	20.50
2740	NYSE	KOF	Thu, Jul 29, 2004	20.00	20.55	19.99	20.26
2739	NYSE	KOF	Wed, Jul 28, 2004	19.70	20.06	19.53	19.97
2738	NYSE	KOF	Tue, Jul 27, 2004	19.70	20.00	19.68	19.70
2737	NYSE	KOF	Mon, Jul 26, 2004	20.05	20.10	19.75	19.85
2736	NYSE	KOF	Fri, Jul 23, 2004	19.66	20.12	19.58	19.95
2735	NYSE	KOF	Thu, Jul 22, 2004	20.25	20.28	19.70	19.76
2734	NYSE	KOF	Wed, Jul 21, 2004	20.02	20.33	19.86	20.22
2733	NYSE	KOF	Tue, Jul 20, 2004	20.55	20.64	20.15	20.16
2732	NYSE	KOF	Mon, Jul 19, 2004	20.50	20.50	20.35	20.48
2731	NYSE	KOF	Fri, Jul 16, 2004	20.29	20.55	20.29	20.50
2730	NYSE	KOF	Thu, Jul 15, 2004	20.92	20.92	20.41	20.49
2729	NYSE	KOF	Wed, Jul 14, 2004	21.07	21.11	20.78	20.91
2728	NYSE	KOF	Tue, Jul 13, 2004	21.62	21.64	20.95	21.07
2727	NYSE	KOF	Mon, Jul 12, 2004	21.76	21.76	21.53	21.60
2726	NYSE	KOF	Fri, Jul 9, 2004	21.75	21.88	21.55	21.76
2725	NYSE	KOF	Thu, Jul 8, 2004	21.95	22.08	21.55	21.62
2724	NYSE	KOF	Wed, Jul 7, 2004	22.20	22.41	21.72	21.79
2723	NYSE	KOF	Tue, Jul 6, 2004	22.55	22.62	22.13	22.30
2722	NYSE	KOF	Fri, Jul 2, 2004	22.50	22.71	22.36	22.60
2721	NYSE	KOF	Thu, Jul 1, 2004	22.09	22.70	22.09	22.61
2720	NYSE	KOF	Wed, Jun 30, 2004	22.09	22.23	21.99	22.19
2719	NYSE	KOF	Tue, Jun 29, 2004	21.84	22.11	21.84	22.09
2718	NYSE	KOF	Mon, Jun 28, 2004	22.18	22.45	21.72	21.84
2717	NYSE	KOF	Fri, Jun 25, 2004	22.50	22.80	22.10	22.17
2716	NYSE	KOF	Thu, Jun 24, 2004	22.58	22.73	22.54	22.73
2715	NYSE	KOF	Wed, Jun 23, 2004	22.52	22.84	22.30	22.68
2714	NYSE	KOF	Tue, Jun 22, 2004	22.07	22.37	22.04	22.37
2713	NYSE	KOF	Mon, Jun 21, 2004	21.90	22.23	21.90	22.07
2712	NYSE	KOF	Fri, Jun 18, 2004	21.86	22.00	21.85	21.87
2711	NYSE	KOF	Thu, Jun 17, 2004	21.86	21.98	21.80	21.93
2710	NYSE	KOF	Wed, Jun 16, 2004	21.95	21.99	21.80	21.88
2709	NYSE	KOF	Tue, Jun 15, 2004	22.00	22.00	21.84	21.87
2708	NYSE	KOF	Mon, Jun 14, 2004	22.25	22.25	21.75	21.75
2707	NYSE	KOF	Thu, Jun 10, 2004	21.89	22.00	21.88	21.97
2706	NYSE	KOF	Wed, Jun 9, 2004	22.05	22.19	21.85	21.88
2705	NYSE	KOF	Tue, Jun 8, 2004	22.10	22.10	21.94	21.98
2704	NYSE	KOF	Mon, Jun 7, 2004	21.75	22.05	21.75	21.99
2703	NYSE	KOF	Fri, Jun 4, 2004	21.91	22.04	21.80	21.88
2702	NYSE	KOF	Thu, Jun 3, 2004	22.00	22.01	21.80	21.81
2701	NYSE	KOF	Wed, Jun 2, 2004	21.75	21.94	21.75	21.89
2700	NYSE	KOF	Tue, Jun 1, 2004	21.76	21.85	21.70	21.72
2699	NYSE	KOF	Fri, May 28, 2004	21.85	21.95	21.80	21.86
2698	NYSE	KOF	Thu, May 27, 2004	21.76	22.00	21.70	21.80
2697	NYSE	KOF	Wed, May 26, 2004	21.63	22.24	21.51	21.75
2696	NYSE	KOF	Tue, May 25, 2004	21.00	21.79	21.00	21.63
2695	NYSE	KOF	Mon, May 24, 2004	21.12	21.17	20.95	21.07
2694	NYSE	KOF	Fri, May 21, 2004	20.93	21.20	20.93	21.09
2693	NYSE	KOF	Thu, May 20, 2004	20.75	20.95	20.66	20.92
2692	NYSE	KOF	Wed, May 19, 2004	20.41	21.00	20.41	20.75
2691	NYSE	KOF	Tue, May 18, 2004	20.48	20.70	20.20	20.41
2690	NYSE	KOF	Mon, May 17, 2004	20.70	20.85	20.46	20.51
2689	NYSE	KOF	Fri, May 14, 2004	21.11	21.12	20.80	20.86
2688	NYSE	KOF	Thu, May 13, 2004	21.25	21.25	20.89	21.01
2687	NYSE	KOF	Wed, May 12, 2004	21.13	21.25	20.90	21.25
2686	NYSE	KOF	Tue, May 11, 2004	21.15	21.37	21.00	21.13
2685	NYSE	KOF	Mon, May 10, 2004	22.00	22.00	21.21	21.26
2684	NYSE	KOF	Fri, May 7, 2004	21.79	21.90	21.46	21.60
2683	NYSE	KOF	Thu, May 6, 2004	21.84	21.84	21.20	21.74
2682	NYSE	KOF	Wed, May 5, 2004	21.56	21.90	21.19	21.74
2681	NYSE	KOF	Tue, May 4, 2004	21.61	21.74	21.49	21.55
2680	NYSE	KOF	Mon, May 3, 2004	21.31	21.60	21.05	21.51
2679	NYSE	KOF	Fri, Apr 30, 2004	21.24	21.38	21.06	21.26
2678	NYSE	KOF	Thu, Apr 29, 2004	21.70	21.70	20.70	21.30
2677	NYSE	KOF	Wed, Apr 28, 2004	22.36	22.38	21.46	21.70
2676	NYSE	KOF	Tue, Apr 27, 2004	22.50	22.70	22.14	22.26
2675	NYSE	KOF	Mon, Apr 26, 2004	23.50	23.50	22.50	22.70
2674	NYSE	KOF	Fri, Apr 23, 2004	24.02	24.05	23.43	23.50
2673	NYSE	KOF	Thu, Apr 22, 2004	23.62	24.06	23.59	24.01
2672	NYSE	KOF	Wed, Apr 21, 2004	23.85	23.87	23.60	23.62
2671	NYSE	KOF	Tue, Apr 20, 2004	23.85	24.04	23.78	23.85
2670	NYSE	KOF	Mon, Apr 19, 2004	24.02	24.02	23.64	23.77
2669	NYSE	KOF	Fri, Apr 16, 2004	23.75	23.96	23.63	23.95
2668	NYSE	KOF	Thu, Apr 15, 2004	23.70	23.76	23.57	23.76
2667	NYSE	KOF	Wed, Apr 14, 2004	23.85	23.88	23.50	23.57
2666	NYSE	KOF	Tue, Apr 13, 2004	24.03	24.20	23.72	23.77
2665	NYSE	KOF	Mon, Apr 12, 2004	23.97	24.15	23.97	24.05
2664	NYSE	KOF	Thu, Apr 8, 2004	24.08	24.17	23.95	24.03
2663	NYSE	KOF	Wed, Apr 7, 2004	24.09	24.19	23.95	24.13
2662	NYSE	KOF	Tue, Apr 6, 2004	24.60	24.60	23.97	23.99
2661	NYSE	KOF	Mon, Apr 5, 2004	24.11	24.57	24.10	24.57
2660	NYSE	KOF	Fri, Apr 2, 2004	24.29	24.37	23.95	24.07
2659	NYSE	KOF	Thu, Apr 1, 2004	24.15	24.82	24.15	24.40
2658	NYSE	KOF	Wed, Mar 31, 2004	23.45	24.15	23.37	24.09
2657	NYSE	KOF	Tue, Mar 30, 2004	22.90	23.50	22.82	23.50
2656	NYSE	KOF	Mon, Mar 29, 2004	22.82	23.03	22.80	22.90
2655	NYSE	KOF	Fri, Mar 26, 2004	22.90	22.95	22.70	22.70
2654	NYSE	KOF	Thu, Mar 25, 2004	22.70	23.00	22.62	22.86
2653	NYSE	KOF	Wed, Mar 24, 2004	22.77	23.40	22.69	22.76
2652	NYSE	KOF	Tue, Mar 23, 2004	22.70	22.88	22.67	22.77
2651	NYSE	KOF	Mon, Mar 22, 2004	23.19	23.19	22.53	22.60
2650	NYSE	KOF	Fri, Mar 19, 2004	23.30	23.45	23.07	23.21
2649	NYSE	KOF	Thu, Mar 18, 2004	23.01	23.41	22.95	23.20
2648	NYSE	KOF	Wed, Mar 17, 2004	23.06	23.34	23.01	23.26
2647	NYSE	KOF	Tue, Mar 16, 2004	22.49	23.01	22.49	23.00
2646	NYSE	KOF	Mon, Mar 15, 2004	23.27	23.27	22.40	22.41
2645	NYSE	KOF	Fri, Mar 12, 2004	22.80	23.20	22.25	23.17
2644	NYSE	KOF	Thu, Mar 11, 2004	22.95	23.05	22.50	22.59
2643	NYSE	KOF	Wed, Mar 10, 2004	23.10	23.19	22.83	22.83
2642	NYSE	KOF	Tue, Mar 9, 2004	22.91	23.10	22.65	22.99
2641	NYSE	KOF	Mon, Mar 8, 2004	23.71	23.90	22.87	22.91
2640	NYSE	KOF	Fri, Mar 5, 2004	23.95	24.42	23.61	23.61
2639	NYSE	KOF	Thu, Mar 4, 2004	23.65	23.97	23.64	23.86
2638	NYSE	KOF	Wed, Mar 3, 2004	24.51	24.51	23.61	23.80
2637	NYSE	KOF	Tue, Mar 2, 2004	24.76	24.85	24.41	24.41
2636	NYSE	KOF	Mon, Mar 1, 2004	23.10	25.10	23.10	24.75
2635	NYSE	KOF	Fri, Feb 27, 2004	23.50	24.10	23.47	23.78
2634	NYSE	KOF	Thu, Feb 26, 2004	24.10	24.98	23.96	24.42
2633	NYSE	KOF	Wed, Feb 25, 2004	23.80	24.16	23.68	23.90
2632	NYSE	KOF	Tue, Feb 24, 2004	23.90	23.90	23.61	23.69
2631	NYSE	KOF	Mon, Feb 23, 2004	23.80	25.00	23.80	23.94
2630	NYSE	KOF	Fri, Feb 20, 2004	23.75	24.45	23.75	24.23
2629	NYSE	KOF	Thu, Feb 19, 2004	24.50	24.75	24.21	24.56
2628	NYSE	KOF	Wed, Feb 18, 2004	24.65	24.90	24.55	24.60
2627	NYSE	KOF	Tue, Feb 17, 2004	24.75	25.01	24.66	24.78
2626	NYSE	KOF	Fri, Feb 13, 2004	25.03	25.19	24.50	24.63
2625	NYSE	KOF	Thu, Feb 12, 2004	24.75	25.26	24.65	25.03
2624	NYSE	KOF	Wed, Feb 11, 2004	24.65	24.87	24.45	24.86
2623	NYSE	KOF	Tue, Feb 10, 2004	24.30	24.76	24.28	24.75
2622	NYSE	KOF	Mon, Feb 9, 2004	24.03	24.78	23.96	24.40
2621	NYSE	KOF	Fri, Feb 6, 2004	24.21	24.60	23.95	24.28
2620	NYSE	KOF	Thu, Feb 5, 2004	24.00	24.73	24.00	24.46
2619	NYSE	KOF	Wed, Feb 4, 2004	24.09	24.22	23.70	23.90
2618	NYSE	KOF	Tue, Feb 3, 2004	24.35	24.50	24.07	24.09
2617	NYSE	KOF	Mon, Feb 2, 2004	23.40	24.40	23.40	24.20
2616	NYSE	KOF	Fri, Jan 30, 2004	23.10	23.87	22.98	23.30
2615	NYSE	KOF	Thu, Jan 29, 2004	22.75	23.45	22.52	23.26
2614	NYSE	KOF	Wed, Jan 28, 2004	24.70	24.71	24.39	24.40
2613	NYSE	KOF	Tue, Jan 27, 2004	24.70	24.76	24.27	24.70
2612	NYSE	KOF	Mon, Jan 26, 2004	24.65	24.99	24.63	24.85
2611	NYSE	KOF	Fri, Jan 23, 2004	24.52	24.94	24.49	24.72
2610	NYSE	KOF	Thu, Jan 22, 2004	24.10	25.10	24.10	24.55
2609	NYSE	KOF	Wed, Jan 21, 2004	23.95	24.24	23.80	24.22
2608	NYSE	KOF	Tue, Jan 20, 2004	24.00	24.15	23.70	24.05
2607	NYSE	KOF	Fri, Jan 16, 2004	24.00	24.00	23.87	24.00
2606	NYSE	KOF	Thu, Jan 15, 2004	24.40	24.43	23.90	24.00
2605	NYSE	KOF	Wed, Jan 14, 2004	24.95	25.05	24.50	24.60
2604	NYSE	KOF	Tue, Jan 13, 2004	25.05	25.15	24.85	24.97
2603	NYSE	KOF	Mon, Jan 12, 2004	24.40	24.88	24.05	24.88
2602	NYSE	KOF	Fri, Jan 9, 2004	23.90	24.52	23.81	24.40
2601	NYSE	KOF	Thu, Jan 8, 2004	24.20	24.33	23.40	23.89
2600	NYSE	KOF	Wed, Jan 7, 2004	23.66	27.31	23.66	24.21
2599	NYSE	KOF	Tue, Jan 6, 2004	22.00	23.85	22.00	23.47
2598	NYSE	KOF	Mon, Jan 5, 2004	21.18	22.18	21.16	22.13
2597	NYSE	KOF	Fri, Jan 2, 2004	21.18	21.35	20.90	21.03
2596	NYSE	KOF	Wed, Dec 31, 2003	21.13	21.25	20.95	21.24
2595	NYSE	KOF	Tue, Dec 30, 2003	21.10	21.24	21.01	21.17
2594	NYSE	KOF	Mon, Dec 29, 2003	20.60	21.75	20.60	21.16
2593	NYSE	KOF	Fri, Dec 26, 2003	20.65	20.86	20.64	20.66
2592	NYSE	KOF	Wed, Dec 24, 2003	20.80	20.83	20.65	20.74
2591	NYSE	KOF	Tue, Dec 23, 2003	21.25	21.25	20.83	20.84
2590	NYSE	KOF	Mon, Dec 22, 2003	20.85	21.24	20.75	21.00
2589	NYSE	KOF	Fri, Dec 19, 2003	21.10	21.65	20.94	20.99
2588	NYSE	KOF	Thu, Dec 18, 2003	20.40	21.04	20.38	21.04
2587	NYSE	KOF	Wed, Dec 17, 2003	20.22	20.40	20.13	20.25
2586	NYSE	KOF	Tue, Dec 16, 2003	20.29	20.32	20.10	20.16
2585	NYSE	KOF	Mon, Dec 15, 2003	20.40	20.43	20.15	20.29
2584	NYSE	KOF	Fri, Dec 12, 2003	20.24	20.35	19.95	20.25
2583	NYSE	KOF	Thu, Dec 11, 2003	20.00	20.42	20.00	20.28
2582	NYSE	KOF	Wed, Dec 10, 2003	20.08	20.30	19.92	20.00
2581	NYSE	KOF	Tue, Dec 9, 2003	20.21	20.46	20.00	20.13
2580	NYSE	KOF	Mon, Dec 8, 2003	20.05	20.27	20.05	20.18
2579	NYSE	KOF	Fri, Dec 5, 2003	20.60	20.62	20.01	20.12
2578	NYSE	KOF	Thu, Dec 4, 2003	20.40	20.64	20.29	20.55
2577	NYSE	KOF	Wed, Dec 3, 2003	20.35	20.48	20.31	20.42
2576	NYSE	KOF	Tue, Dec 2, 2003	20.63	20.70	20.29	20.35
2575	NYSE	KOF	Mon, Dec 1, 2003	20.50	20.75	20.25	20.55
2574	NYSE	KOF	Fri, Nov 28, 2003	20.17	20.57	20.00	20.45
2573	NYSE	KOF	Wed, Nov 26, 2003	20.00	20.15	19.96	20.02
2572	NYSE	KOF	Tue, Nov 25, 2003	19.85	20.03	19.85	19.97
2571	NYSE	KOF	Mon, Nov 24, 2003	20.03	20.06	19.45	19.85
2570	NYSE	KOF	Fri, Nov 21, 2003	20.35	20.35	19.89	19.99
2569	NYSE	KOF	Thu, Nov 20, 2003	20.57	20.63	20.22	20.25
2568	NYSE	KOF	Wed, Nov 19, 2003	20.53	20.57	20.24	20.57
2567	NYSE	KOF	Tue, Nov 18, 2003	20.65	20.85	20.52	20.53
2566	NYSE	KOF	Mon, Nov 17, 2003	20.80	20.85	20.30	20.55
2565	NYSE	KOF	Fri, Nov 14, 2003	21.00	21.10	20.80	20.85
2564	NYSE	KOF	Thu, Nov 13, 2003	21.02	21.09	20.90	21.00
2563	NYSE	KOF	Wed, Nov 12, 2003	20.75	21.10	20.75	21.03
2562	NYSE	KOF	Tue, Nov 11, 2003	20.79	20.92	20.40	20.81
2561	NYSE	KOF	Mon, Nov 10, 2003	21.00	21.14	20.89	20.89
2560	NYSE	KOF	Fri, Nov 7, 2003	20.25	20.90	20.25	20.85
2559	NYSE	KOF	Thu, Nov 6, 2003	20.40	20.50	19.33	20.29
2558	NYSE	KOF	Wed, Nov 5, 2003	20.81	20.81	20.53	20.53
2557	NYSE	KOF	Tue, Nov 4, 2003	20.70	21.00	20.56	20.80
2556	NYSE	KOF	Mon, Nov 3, 2003	20.25	21.03	20.25	20.80
2555	NYSE	KOF	Fri, Oct 31, 2003	20.08	20.41	19.97	20.20
2554	NYSE	KOF	Thu, Oct 30, 2003	19.95	20.45	19.82	20.15
2553	NYSE	KOF	Wed, Oct 29, 2003	19.83	20.21	19.83	19.95
2552	NYSE	KOF	Tue, Oct 28, 2003	19.65	20.04	19.65	19.88
2551	NYSE	KOF	Mon, Oct 27, 2003	19.99	20.20	19.70	20.07
2550	NYSE	KOF	Fri, Oct 24, 2003	20.90	20.90	19.91	19.99
2549	NYSE	KOF	Thu, Oct 23, 2003	21.27	21.27	20.76	20.90
2548	NYSE	KOF	Wed, Oct 22, 2003	21.55	21.74	21.13	21.27
2547	NYSE	KOF	Tue, Oct 21, 2003	21.65	21.88	21.50	21.51
2546	NYSE	KOF	Mon, Oct 20, 2003	21.60	21.65	21.27	21.65
2545	NYSE	KOF	Fri, Oct 17, 2003	21.60	21.79	21.50	21.50
2544	NYSE	KOF	Thu, Oct 16, 2003	21.97	21.97	21.60	21.70
2543	NYSE	KOF	Wed, Oct 15, 2003	21.70	22.07	21.68	21.97
2542	NYSE	KOF	Tue, Oct 14, 2003	21.75	21.83	21.66	21.73
2541	NYSE	KOF	Mon, Oct 13, 2003	21.60	21.85	21.60	21.82
2540	NYSE	KOF	Fri, Oct 10, 2003	21.45	21.58	21.40	21.54
2539	NYSE	KOF	Thu, Oct 9, 2003	21.20	21.52	21.20	21.50
2538	NYSE	KOF	Wed, Oct 8, 2003	21.10	21.36	21.10	21.20
2537	NYSE	KOF	Tue, Oct 7, 2003	21.58	21.65	21.45	21.55
2536	NYSE	KOF	Mon, Oct 6, 2003	21.40	21.65	21.40	21.63
2535	NYSE	KOF	Fri, Oct 3, 2003	21.43	21.62	21.43	21.48
2534	NYSE	KOF	Thu, Oct 2, 2003	21.63	21.75	21.26	21.37
2533	NYSE	KOF	Wed, Oct 1, 2003	21.25	21.69	21.24	21.58
2532	NYSE	KOF	Tue, Sep 30, 2003	21.38	21.38	21.08	21.20
2531	NYSE	KOF	Mon, Sep 29, 2003	21.40	21.46	21.25	21.40
2530	NYSE	KOF	Fri, Sep 26, 2003	21.74	21.85	21.39	21.45
2529	NYSE	KOF	Thu, Sep 25, 2003	21.90	21.93	21.51	21.74
2528	NYSE	KOF	Wed, Sep 24, 2003	21.89	21.93	21.80	21.88
2527	NYSE	KOF	Tue, Sep 23, 2003	21.70	21.90	21.65	21.85
2526	NYSE	KOF	Mon, Sep 22, 2003	21.89	21.89	21.74	21.80
2525	NYSE	KOF	Fri, Sep 19, 2003	22.16	22.16	21.76	21.94
2524	NYSE	KOF	Thu, Sep 18, 2003	21.55	22.00	21.52	21.96
2523	NYSE	KOF	Wed, Sep 17, 2003	21.60	21.70	21.40	21.52
2522	NYSE	KOF	Tue, Sep 16, 2003	21.80	21.90	21.36	21.65
2521	NYSE	KOF	Mon, Sep 15, 2003	21.78	21.82	21.60	21.70
2520	NYSE	KOF	Fri, Sep 12, 2003	21.79	21.79	21.54	21.60
2519	NYSE	KOF	Thu, Sep 11, 2003	21.85	22.03	21.76	21.80
2518	NYSE	KOF	Wed, Sep 10, 2003	22.25	22.35	21.87	21.88
2517	NYSE	KOF	Tue, Sep 9, 2003	22.00	22.30	21.94	22.24
2516	NYSE	KOF	Mon, Sep 8, 2003	21.45	21.90	21.42	21.90
2515	NYSE	KOF	Fri, Sep 5, 2003	21.03	21.42	20.95	21.30
2514	NYSE	KOF	Thu, Sep 4, 2003	21.05	21.27	20.88	20.96
2513	NYSE	KOF	Wed, Sep 3, 2003	21.23	21.25	21.02	21.25
2512	NYSE	KOF	Tue, Sep 2, 2003	21.65	21.65	20.85	21.25
2511	NYSE	KOF	Fri, Aug 29, 2003	21.25	21.65	21.20	21.65
2510	NYSE	KOF	Thu, Aug 28, 2003	21.82	21.90	20.97	21.31
2509	NYSE	KOF	Wed, Aug 27, 2003	21.80	21.85	21.61	21.77
2508	NYSE	KOF	Tue, Aug 26, 2003	21.90	21.96	21.70	21.96
2507	NYSE	KOF	Mon, Aug 25, 2003	21.97	22.18	21.93	22.01
2506	NYSE	KOF	Fri, Aug 22, 2003	21.70	22.00	21.59	21.92
2505	NYSE	KOF	Thu, Aug 21, 2003	21.41	21.70	21.24	21.65
2504	NYSE	KOF	Wed, Aug 20, 2003	22.00	22.10	21.45	21.56
2503	NYSE	KOF	Tue, Aug 19, 2003	21.92	22.40	21.85	22.00
2502	NYSE	KOF	Mon, Aug 18, 2003	22.03	22.20	21.90	22.02
2501	NYSE	KOF	Fri, Aug 15, 2003	22.03	22.20	21.80	22.12
2500	NYSE	KOF	Thu, Aug 14, 2003	21.50	22.05	21.49	22.03
2499	NYSE	KOF	Wed, Aug 13, 2003	21.10	21.46	21.10	21.46
2498	NYSE	KOF	Tue, Aug 12, 2003	21.02	21.27	20.85	21.20
2497	NYSE	KOF	Mon, Aug 11, 2003	21.04	21.15	20.80	21.00
2496	NYSE	KOF	Fri, Aug 8, 2003	21.31	21.35	21.10	21.10
2495	NYSE	KOF	Thu, Aug 7, 2003	21.29	21.59	21.29	21.40
2494	NYSE	KOF	Wed, Aug 6, 2003	21.00	21.35	21.00	21.29
2493	NYSE	KOF	Tue, Aug 5, 2003	21.51	21.55	21.00	21.19
2492	NYSE	KOF	Mon, Aug 4, 2003	21.66	21.67	21.36	21.49
2491	NYSE	KOF	Fri, Aug 1, 2003	21.95	21.95	21.21	21.76
2490	NYSE	KOF	Thu, Jul 31, 2003	22.07	22.19	22.00	22.00
2489	NYSE	KOF	Wed, Jul 30, 2003	21.85	22.10	21.84	21.97
2488	NYSE	KOF	Tue, Jul 29, 2003	21.60	22.04	21.60	21.75
2487	NYSE	KOF	Mon, Jul 28, 2003	22.05	22.14	21.65	21.70
2486	NYSE	KOF	Fri, Jul 25, 2003	21.90	22.04	21.26	21.99
2485	NYSE	KOF	Thu, Jul 24, 2003	21.83	22.10	21.80	21.90
2484	NYSE	KOF	Wed, Jul 23, 2003	21.89	22.00	21.76	21.94
2483	NYSE	KOF	Tue, Jul 22, 2003	21.79	21.90	21.50	21.83
2482	NYSE	KOF	Mon, Jul 21, 2003	21.83	21.95	21.72	21.94
2481	NYSE	KOF	Fri, Jul 18, 2003	20.70	21.78	20.70	21.63
2480	NYSE	KOF	Thu, Jul 17, 2003	21.54	21.65	20.41	20.59
2479	NYSE	KOF	Wed, Jul 16, 2003	21.85	21.85	21.49	21.58
2478	NYSE	KOF	Tue, Jul 15, 2003	22.00	22.03	21.75	21.86
2477	NYSE	KOF	Mon, Jul 14, 2003	21.81	22.30	21.51	22.00
2476	NYSE	KOF	Fri, Jul 11, 2003	21.89	22.05	21.70	21.81
2475	NYSE	KOF	Thu, Jul 10, 2003	21.95	21.96	21.80	21.90
2474	NYSE	KOF	Wed, Jul 9, 2003	22.02	22.03	21.90	21.97
2473	NYSE	KOF	Tue, Jul 8, 2003	22.45	22.47	22.02	22.12
2472	NYSE	KOF	Mon, Jul 7, 2003	22.72	23.03	22.43	22.45
2471	NYSE	KOF	Thu, Jul 3, 2003	22.95	23.30	22.72	22.72
2470	NYSE	KOF	Wed, Jul 2, 2003	21.91	23.20	21.80	22.81
2469	NYSE	KOF	Tue, Jul 1, 2003	21.40	21.95	21.38	21.91
2468	NYSE	KOF	Mon, Jun 30, 2003	22.00	22.02	21.22	21.50
2467	NYSE	KOF	Fri, Jun 27, 2003	22.33	22.43	22.00	22.06
2466	NYSE	KOF	Thu, Jun 26, 2003	22.41	22.60	22.25	22.43
2465	NYSE	KOF	Wed, Jun 25, 2003	22.57	22.70	22.45	22.51
2464	NYSE	KOF	Tue, Jun 24, 2003	22.50	22.65	22.50	22.56
2463	NYSE	KOF	Mon, Jun 23, 2003	22.85	22.85	22.50	22.56
2462	NYSE	KOF	Fri, Jun 20, 2003	23.00	23.00	22.65	22.85
2461	NYSE	KOF	Thu, Jun 19, 2003	23.05	23.09	23.00	23.00
2460	NYSE	KOF	Wed, Jun 18, 2003	23.10	23.16	22.80	23.03
2459	NYSE	KOF	Tue, Jun 17, 2003	22.95	23.06	22.75	23.00
2458	NYSE	KOF	Mon, Jun 16, 2003	22.67	22.80	22.49	22.80
2457	NYSE	KOF	Fri, Jun 13, 2003	22.75	22.86	22.66	22.67
2456	NYSE	KOF	Thu, Jun 12, 2003	22.15	22.71	22.15	22.68
2455	NYSE	KOF	Wed, Jun 11, 2003	22.46	22.55	21.85	22.15
2454	NYSE	KOF	Tue, Jun 10, 2003	22.30	22.60	22.30	22.38
2453	NYSE	KOF	Mon, Jun 9, 2003	22.38	22.55	22.26	22.30
2452	NYSE	KOF	Fri, Jun 6, 2003	22.50	22.76	22.45	22.50
2451	NYSE	KOF	Thu, Jun 5, 2003	22.72	22.72	22.41	22.48
2450	NYSE	KOF	Wed, Jun 4, 2003	22.35	22.59	22.10	22.52
2449	NYSE	KOF	Tue, Jun 3, 2003	22.42	22.64	22.07	22.50
2448	NYSE	KOF	Mon, Jun 2, 2003	22.57	22.94	22.45	22.45
2447	NYSE	KOF	Fri, May 30, 2003	21.90	22.48	21.80	22.42
2446	NYSE	KOF	Thu, May 29, 2003	22.01	22.08	21.95	22.01
2445	NYSE	KOF	Wed, May 28, 2003	22.08	22.28	22.00	22.00
2444	NYSE	KOF	Tue, May 27, 2003	21.70	22.09	21.66	22.08
2443	NYSE	KOF	Fri, May 23, 2003	21.60	22.15	21.60	21.90
2442	NYSE	KOF	Thu, May 22, 2003	21.00	22.00	20.90	21.65
2441	NYSE	KOF	Wed, May 21, 2003	20.15	20.80	20.05	20.80
2440	NYSE	KOF	Tue, May 20, 2003	20.10	20.14	19.79	20.12
2439	NYSE	KOF	Mon, May 19, 2003	20.30	20.30	19.75	20.03
2438	NYSE	KOF	Fri, May 16, 2003	20.30	20.40	19.89	20.20
2437	NYSE	KOF	Thu, May 15, 2003	20.85	20.90	20.50	20.55
2436	NYSE	KOF	Wed, May 14, 2003	21.17	21.24	20.85	20.85
2435	NYSE	KOF	Tue, May 13, 2003	20.76	21.32	20.76	21.06
2434	NYSE	KOF	Mon, May 12, 2003	20.69	20.99	20.55	20.85
2433	NYSE	KOF	Fri, May 9, 2003	20.70	20.89	20.60	20.75
2432	NYSE	KOF	Thu, May 8, 2003	21.76	21.76	20.55	20.60
2431	NYSE	KOF	Wed, May 7, 2003	22.40	22.42	21.73	21.76
2430	NYSE	KOF	Tue, May 6, 2003	22.40	22.59	21.76	22.21
2429	NYSE	KOF	Mon, May 5, 2003	22.30	22.70	22.20	22.40
2428	NYSE	KOF	Fri, May 2, 2003	21.76	22.25	21.70	22.25
2427	NYSE	KOF	Thu, May 1, 2003	21.35	21.65	21.25	21.51
2426	NYSE	KOF	Wed, Apr 30, 2003	21.07	21.65	21.07	21.25
2425	NYSE	KOF	Tue, Apr 29, 2003	20.35	21.20	20.35	21.07
2424	NYSE	KOF	Mon, Apr 28, 2003	20.31	20.40	20.24	20.35
2423	NYSE	KOF	Fri, Apr 25, 2003	20.30	20.35	20.20	20.31
2422	NYSE	KOF	Thu, Apr 24, 2003	20.27	20.30	19.99	20.29
2421	NYSE	KOF	Wed, Apr 23, 2003	19.95	20.68	19.95	20.37
2420	NYSE	KOF	Tue, Apr 22, 2003	20.10	20.20	19.96	20.04
2419	NYSE	KOF	Mon, Apr 21, 2003	19.80	20.10	19.80	20.01
2418	NYSE	KOF	Thu, Apr 17, 2003	19.28	19.61	19.28	19.60
2417	NYSE	KOF	Wed, Apr 16, 2003	19.52	19.60	19.15	19.28
2416	NYSE	KOF	Tue, Apr 15, 2003	19.50	19.74	19.29	19.57
2415	NYSE	KOF	Mon, Apr 14, 2003	19.05	19.40	18.95	19.40
2414	NYSE	KOF	Fri, Apr 11, 2003	18.83	19.00	18.78	18.91
2413	NYSE	KOF	Thu, Apr 10, 2003	18.56	18.65	18.55	18.58
2412	NYSE	KOF	Wed, Apr 9, 2003	18.58	18.97	18.50	18.55
2411	NYSE	KOF	Tue, Apr 8, 2003	18.45	18.60	18.36	18.51
2410	NYSE	KOF	Mon, Apr 7, 2003	18.05	18.90	18.05	18.40
2409	NYSE	KOF	Fri, Apr 4, 2003	17.81	18.19	17.74	17.95
2408	NYSE	KOF	Thu, Apr 3, 2003	18.01	18.07	17.78	17.80
2407	NYSE	KOF	Wed, Apr 2, 2003	17.35	17.82	17.35	17.76
2406	NYSE	KOF	Tue, Apr 1, 2003	17.22	17.40	17.16	17.39
2405	NYSE	KOF	Mon, Mar 31, 2003	17.02	17.30	17.00	17.14
2404	NYSE	KOF	Fri, Mar 28, 2003	17.06	17.20	16.90	17.09
2403	NYSE	KOF	Thu, Mar 27, 2003	17.30	17.35	16.96	17.03
2402	NYSE	KOF	Wed, Mar 26, 2003	17.45	17.51	17.12	17.17
2401	NYSE	KOF	Tue, Mar 25, 2003	17.75	17.75	17.25	17.38
2400	NYSE	KOF	Mon, Mar 24, 2003	17.42	17.45	17.23	17.34
2399	NYSE	KOF	Fri, Mar 21, 2003	17.57	17.65	17.35	17.62
2398	NYSE	KOF	Thu, Mar 20, 2003	17.50	17.56	17.20	17.32
2397	NYSE	KOF	Wed, Mar 19, 2003	17.60	17.66	17.54	17.60
2396	NYSE	KOF	Tue, Mar 18, 2003	17.90	18.00	17.57	17.75
2395	NYSE	KOF	Mon, Mar 17, 2003	17.30	17.80	17.30	17.78
2394	NYSE	KOF	Fri, Mar 14, 2003	17.55	17.70	17.30	17.40
2393	NYSE	KOF	Thu, Mar 13, 2003	17.17	17.45	17.17	17.39
2392	NYSE	KOF	Wed, Mar 12, 2003	17.29	17.33	17.00	17.17
2391	NYSE	KOF	Tue, Mar 11, 2003	17.00	17.43	17.00	17.21
2390	NYSE	KOF	Mon, Mar 10, 2003	16.95	17.17	16.85	17.04
2389	NYSE	KOF	Fri, Mar 7, 2003	16.63	16.95	16.63	16.95
2388	NYSE	KOF	Thu, Mar 6, 2003	17.20	17.30	16.22	16.64
2387	NYSE	KOF	Wed, Mar 5, 2003	17.24	17.57	16.50	17.13
2386	NYSE	KOF	Tue, Mar 4, 2003	17.61	17.92	17.34	17.34
2385	NYSE	KOF	Mon, Mar 3, 2003	18.20	18.20	17.86	17.86
2384	NYSE	KOF	Fri, Feb 28, 2003	17.90	18.10	17.67	18.09
2383	NYSE	KOF	Thu, Feb 27, 2003	17.50	17.89	17.50	17.88
2382	NYSE	KOF	Wed, Feb 26, 2003	17.83	17.83	17.49	17.52
2381	NYSE	KOF	Tue, Feb 25, 2003	17.50	17.87	17.47	17.86
2380	NYSE	KOF	Mon, Feb 24, 2003	17.30	17.63	17.24	17.55
2379	NYSE	KOF	Fri, Feb 21, 2003	17.86	17.94	17.30	17.47
2378	NYSE	KOF	Thu, Feb 20, 2003	18.00	18.01	17.74	17.85
2377	NYSE	KOF	Wed, Feb 19, 2003	18.00	18.08	17.86	18.00
2376	NYSE	KOF	Tue, Feb 18, 2003	18.10	18.15	18.00	18.01
2375	NYSE	KOF	Fri, Feb 14, 2003	18.01	18.24	18.01	18.10
2374	NYSE	KOF	Thu, Feb 13, 2003	18.00	18.04	17.70	18.01
2373	NYSE	KOF	Wed, Feb 12, 2003	17.90	18.08	17.90	18.01
2372	NYSE	KOF	Tue, Feb 11, 2003	18.20	18.20	17.80	17.91
2371	NYSE	KOF	Mon, Feb 10, 2003	18.00	18.17	18.00	18.10
2370	NYSE	KOF	Fri, Feb 7, 2003	18.23	18.35	18.15	18.20
2369	NYSE	KOF	Thu, Feb 6, 2003	18.62	18.68	18.10	18.23
2368	NYSE	KOF	Wed, Feb 5, 2003	18.10	18.58	18.10	18.52
2367	NYSE	KOF	Tue, Feb 4, 2003	18.20	18.30	18.13	18.19
2366	NYSE	KOF	Mon, Feb 3, 2003	18.50	18.53	18.15	18.18
2365	NYSE	KOF	Fri, Jan 31, 2003	18.20	18.35	18.00	18.29
2364	NYSE	KOF	Thu, Jan 30, 2003	18.40	18.40	18.19	18.20
2363	NYSE	KOF	Wed, Jan 29, 2003	18.05	18.35	17.99	18.13
2362	NYSE	KOF	Tue, Jan 28, 2003	18.22	18.29	18.20	18.20
2361	NYSE	KOF	Mon, Jan 27, 2003	18.25	18.39	18.19	18.23
2360	NYSE	KOF	Fri, Jan 24, 2003	18.19	18.45	18.17	18.40
2359	NYSE	KOF	Thu, Jan 23, 2003	18.65	18.71	18.20	18.29
2358	NYSE	KOF	Wed, Jan 22, 2003	19.09	19.09	18.60	18.69
2357	NYSE	KOF	Tue, Jan 21, 2003	19.15	19.26	19.01	19.09
2356	NYSE	KOF	Fri, Jan 17, 2003	19.05	19.05	18.74	18.95
2355	NYSE	KOF	Thu, Jan 16, 2003	19.20	19.48	18.88	19.05
2354	NYSE	KOF	Wed, Jan 15, 2003	19.20	19.75	19.05	19.30
2353	NYSE	KOF	Tue, Jan 14, 2003	18.70	19.30	18.60	19.15
2352	NYSE	KOF	Mon, Jan 13, 2003	18.63	18.85	18.47	18.60
2351	NYSE	KOF	Fri, Jan 10, 2003	18.45	18.68	18.45	18.55
2350	NYSE	KOF	Thu, Jan 9, 2003	18.20	18.62	18.14	18.45
2349	NYSE	KOF	Wed, Jan 8, 2003	18.00	18.25	17.80	18.11
2348	NYSE	KOF	Tue, Jan 7, 2003	18.14	18.19	17.70	18.02
2347	NYSE	KOF	Mon, Jan 6, 2003	18.31	18.55	18.26	18.34
2346	NYSE	KOF	Fri, Jan 3, 2003	18.30	18.45	18.12	18.30
2345	NYSE	KOF	Thu, Jan 2, 2003	17.85	18.35	17.85	18.29
2344	NYSE	KOF	Tue, Dec 31, 2002	17.50	18.00	17.49	17.90
2343	NYSE	KOF	Mon, Dec 30, 2002	18.17	18.17	17.50	17.50
2342	NYSE	KOF	Fri, Dec 27, 2002	18.80	18.80	18.02	18.17
2341	NYSE	KOF	Thu, Dec 26, 2002	18.90	18.90	18.42	18.80
2340	NYSE	KOF	Tue, Dec 24, 2002	18.50	18.90	18.41	18.78
2339	NYSE	KOF	Mon, Dec 23, 2002	21.00	22.00	18.35	18.56
2338	NYSE	KOF	Fri, Dec 20, 2002	21.58	22.31	21.50	21.85
2337	NYSE	KOF	Thu, Dec 19, 2002	21.50	21.85	21.50	21.61
2336	NYSE	KOF	Wed, Dec 18, 2002	21.73	21.85	21.43	21.56
2335	NYSE	KOF	Tue, Dec 17, 2002	21.75	22.00	21.54	21.58
2334	NYSE	KOF	Mon, Dec 16, 2002	21.70	21.98	21.50	21.71
2333	NYSE	KOF	Fri, Dec 13, 2002	22.75	22.75	21.42	21.60
2332	NYSE	KOF	Thu, Dec 12, 2002	22.85	22.98	22.60	22.69
2331	NYSE	KOF	Wed, Dec 11, 2002	23.00	23.10	22.87	23.00
2330	NYSE	KOF	Tue, Dec 10, 2002	22.35	22.90	22.30	22.90
2329	NYSE	KOF	Mon, Dec 9, 2002	22.75	22.75	22.00	22.10
2328	NYSE	KOF	Fri, Dec 6, 2002	22.45	22.70	22.43	22.65
2327	NYSE	KOF	Thu, Dec 5, 2002	22.45	22.69	22.30	22.58
2326	NYSE	KOF	Wed, Dec 4, 2002	22.50	22.59	22.19	22.55
2325	NYSE	KOF	Tue, Dec 3, 2002	22.79	22.88	22.53	22.59
2324	NYSE	KOF	Mon, Dec 2, 2002	22.29	22.90	22.29	22.79
2323	NYSE	KOF	Fri, Nov 29, 2002	22.14	22.18	22.05	22.09
2322	NYSE	KOF	Wed, Nov 27, 2002	21.80	22.29	21.80	22.11
2321	NYSE	KOF	Tue, Nov 26, 2002	21.77	21.95	21.67	21.82
2320	NYSE	KOF	Mon, Nov 25, 2002	21.56	21.93	21.56	21.77
2319	NYSE	KOF	Fri, Nov 22, 2002	22.00	22.10	21.48	21.48
2318	NYSE	KOF	Thu, Nov 21, 2002	22.09	22.29	21.80	22.10
2317	NYSE	KOF	Wed, Nov 20, 2002	22.19	22.55	22.19	22.19
2316	NYSE	KOF	Tue, Nov 19, 2002	21.80	22.30	21.80	22.11
2315	NYSE	KOF	Mon, Nov 18, 2002	22.02	22.25	21.80	21.81
2314	NYSE	KOF	Fri, Nov 15, 2002	21.73	21.90	21.65	21.77
2313	NYSE	KOF	Thu, Nov 14, 2002	20.92	21.89	20.92	21.63
2312	NYSE	KOF	Wed, Nov 13, 2002	20.80	21.15	20.80	20.93
2311	NYSE	KOF	Tue, Nov 12, 2002	20.77	21.50	20.77	20.90
2310	NYSE	KOF	Mon, Nov 11, 2002	20.65	20.80	20.65	20.75
2309	NYSE	KOF	Fri, Nov 8, 2002	21.40	21.55	20.66	20.90
2308	NYSE	KOF	Thu, Nov 7, 2002	22.05	22.08	21.26	21.29
2307	NYSE	KOF	Wed, Nov 6, 2002	21.85	22.16	21.85	22.00
2306	NYSE	KOF	Tue, Nov 5, 2002	21.75	21.99	21.70	21.76
2305	NYSE	KOF	Mon, Nov 4, 2002	21.47	22.15	21.47	21.75
2304	NYSE	KOF	Fri, Nov 1, 2002	21.00	21.38	20.90	21.22
2303	NYSE	KOF	Thu, Oct 31, 2002	21.25	21.25	20.66	20.88
2302	NYSE	KOF	Wed, Oct 30, 2002	19.95	20.86	19.95	20.80
2301	NYSE	KOF	Tue, Oct 29, 2002	19.50	19.80	19.50	19.76
2300	NYSE	KOF	Mon, Oct 28, 2002	20.15	20.15	19.54	19.54
2299	NYSE	KOF	Fri, Oct 25, 2002	19.85	20.15	19.80	20.07
2298	NYSE	KOF	Thu, Oct 24, 2002	20.15	20.26	19.98	20.00
2297	NYSE	KOF	Wed, Oct 23, 2002	20.25	20.35	19.91	20.00
2296	NYSE	KOF	Tue, Oct 22, 2002	19.95	20.40	19.94	20.10
2295	NYSE	KOF	Mon, Oct 21, 2002	19.50	20.10	19.42	20.02
2294	NYSE	KOF	Fri, Oct 18, 2002	19.45	19.56	19.45	19.46
2293	NYSE	KOF	Thu, Oct 17, 2002	19.40	19.55	19.40	19.52
2292	NYSE	KOF	Wed, Oct 16, 2002	19.65	19.85	19.49	19.49
2291	NYSE	KOF	Tue, Oct 15, 2002	20.20	20.59	19.79	19.90
2290	NYSE	KOF	Mon, Oct 14, 2002	19.66	20.10	19.66	19.92
2289	NYSE	KOF	Fri, Oct 11, 2002	19.45	19.95	19.38	19.91
2288	NYSE	KOF	Thu, Oct 10, 2002	19.35	19.45	19.25	19.37
2287	NYSE	KOF	Wed, Oct 9, 2002	19.50	19.50	19.25	19.35
2286	NYSE	KOF	Tue, Oct 8, 2002	19.25	19.69	19.18	19.60
2285	NYSE	KOF	Mon, Oct 7, 2002	19.78	19.78	19.17	19.30
2284	NYSE	KOF	Fri, Oct 4, 2002	19.50	19.75	19.43	19.75
2283	NYSE	KOF	Thu, Oct 3, 2002	19.09	19.61	19.09	19.50
2282	NYSE	KOF	Wed, Oct 2, 2002	19.48	19.85	18.99	18.99
2281	NYSE	KOF	Tue, Oct 1, 2002	19.11	19.85	19.05	19.68
2280	NYSE	KOF	Mon, Sep 30, 2002	19.00	19.15	18.89	19.01
2279	NYSE	KOF	Fri, Sep 27, 2002	19.45	19.60	19.04	19.06
2278	NYSE	KOF	Thu, Sep 26, 2002	19.40	19.86	19.40	19.60
2277	NYSE	KOF	Wed, Sep 25, 2002	19.10	19.40	18.95	19.35
2276	NYSE	KOF	Tue, Sep 24, 2002	19.00	19.38	18.99	19.10
2275	NYSE	KOF	Mon, Sep 23, 2002	19.30	19.30	18.80	19.10
2274	NYSE	KOF	Fri, Sep 20, 2002	19.16	19.57	19.16	19.40
2273	NYSE	KOF	Thu, Sep 19, 2002	20.15	20.21	19.04	19.15
2272	NYSE	KOF	Wed, Sep 18, 2002	20.20	20.35	19.79	20.30
2271	NYSE	KOF	Tue, Sep 17, 2002	21.45	21.60	20.16	20.20
2270	NYSE	KOF	Mon, Sep 16, 2002	21.10	21.45	21.10	21.40
2269	NYSE	KOF	Fri, Sep 13, 2002	21.46	21.65	21.20	21.20
2268	NYSE	KOF	Thu, Sep 12, 2002	22.00	22.15	21.45	21.45
2267	NYSE	KOF	Wed, Sep 11, 2002	22.15	22.40	22.15	22.20
2266	NYSE	KOF	Tue, Sep 10, 2002	22.00	22.25	21.90	22.15
2265	NYSE	KOF	Mon, Sep 9, 2002	21.84	22.08	21.84	21.85
2264	NYSE	KOF	Fri, Sep 6, 2002	22.40	22.45	21.91	21.94
2263	NYSE	KOF	Thu, Sep 5, 2002	22.25	22.50	22.10	22.31
2262	NYSE	KOF	Wed, Sep 4, 2002	22.40	22.65	22.23	22.35
2261	NYSE	KOF	Tue, Sep 3, 2002	22.85	22.85	22.34	22.48
2260	NYSE	KOF	Fri, Aug 30, 2002	23.00	23.05	22.55	22.70
2259	NYSE	KOF	Thu, Aug 29, 2002	22.50	22.56	22.21	22.21
2258	NYSE	KOF	Wed, Aug 28, 2002	22.50	22.70	22.23	22.61
2257	NYSE	KOF	Tue, Aug 27, 2002	22.65	22.75	22.45	22.57
2256	NYSE	KOF	Mon, Aug 26, 2002	22.30	22.66	22.20	22.63
2255	NYSE	KOF	Fri, Aug 23, 2002	22.95	22.97	22.23	22.35
2254	NYSE	KOF	Thu, Aug 22, 2002	23.94	24.23	23.45	23.45
2253	NYSE	KOF	Wed, Aug 21, 2002	23.71	24.25	23.71	23.93
2252	NYSE	KOF	Tue, Aug 20, 2002	23.85	23.88	23.60	23.71
2251	NYSE	KOF	Mon, Aug 19, 2002	23.55	24.07	23.55	23.85
2250	NYSE	KOF	Fri, Aug 16, 2002	22.55	23.45	22.51	23.45
2249	NYSE	KOF	Thu, Aug 15, 2002	22.85	23.10	22.45	22.45
2248	NYSE	KOF	Wed, Aug 14, 2002	21.76	22.53	21.76	22.53
2247	NYSE	KOF	Tue, Aug 13, 2002	21.96	21.96	21.76	21.76
2246	NYSE	KOF	Mon, Aug 12, 2002	22.32	22.32	21.96	22.00
2245	NYSE	KOF	Fri, Aug 9, 2002	22.31	22.48	22.10	22.30
2244	NYSE	KOF	Thu, Aug 8, 2002	22.10	22.74	21.80	22.41
2243	NYSE	KOF	Wed, Aug 7, 2002	21.55	21.90	21.37	21.85
2242	NYSE	KOF	Tue, Aug 6, 2002	21.37	21.78	21.25	21.49
2241	NYSE	KOF	Mon, Aug 5, 2002	21.69	21.69	21.34	21.37
2240	NYSE	KOF	Fri, Aug 2, 2002	22.22	22.22	21.50	21.69
2239	NYSE	KOF	Thu, Aug 1, 2002	22.27	22.35	21.95	21.97
2238	NYSE	KOF	Wed, Jul 31, 2002	22.50	22.55	22.00	22.27
2237	NYSE	KOF	Tue, Jul 30, 2002	22.20	22.60	21.90	22.50
2236	NYSE	KOF	Mon, Jul 29, 2002	21.95	22.29	21.87	22.15
2235	NYSE	KOF	Fri, Jul 26, 2002	22.35	22.70	21.00	21.70
2234	NYSE	KOF	Thu, Jul 25, 2002	22.41	22.55	21.55	22.52
2233	NYSE	KOF	Wed, Jul 24, 2002	21.90	22.50	21.15	22.49
2232	NYSE	KOF	Tue, Jul 23, 2002	22.50	22.50	21.80	21.85
2231	NYSE	KOF	Mon, Jul 22, 2002	22.00	22.50	22.00	22.42
2230	NYSE	KOF	Fri, Jul 19, 2002	23.05	23.05	22.20	22.20
2229	NYSE	KOF	Thu, Jul 18, 2002	23.00	23.75	23.00	23.05
2228	NYSE	KOF	Wed, Jul 17, 2002	22.50	23.25	22.50	23.01
2227	NYSE	KOF	Tue, Jul 16, 2002	21.75	22.50	21.75	22.25
2226	NYSE	KOF	Mon, Jul 15, 2002	22.00	22.24	21.34	22.00
2225	NYSE	KOF	Fri, Jul 12, 2002	23.10	23.10	21.70	22.05
2224	NYSE	KOF	Thu, Jul 11, 2002	23.00	23.50	22.70	22.99
2223	NYSE	KOF	Wed, Jul 10, 2002	23.25	24.00	23.10	23.13
2222	NYSE	KOF	Tue, Jul 9, 2002	23.75	23.84	23.20	23.21
2221	NYSE	KOF	Mon, Jul 8, 2002	23.45	23.83	23.20	23.83
2220	NYSE	KOF	Fri, Jul 5, 2002	22.85	23.56	22.80	23.40
2219	NYSE	KOF	Wed, Jul 3, 2002	22.45	22.93	22.45	22.80
2218	NYSE	KOF	Tue, Jul 2, 2002	23.35	23.50	22.63	22.70
2217	NYSE	KOF	Mon, Jul 1, 2002	24.25	24.26	23.59	23.59
2216	NYSE	KOF	Fri, Jun 28, 2002	23.43	24.25	23.20	24.00
2215	NYSE	KOF	Thu, Jun 27, 2002	22.75	23.27	22.75	23.18
2214	NYSE	KOF	Wed, Jun 26, 2002	23.15	23.15	22.50	22.60
2213	NYSE	KOF	Tue, Jun 25, 2002	24.60	24.90	22.50	23.15
2212	NYSE	KOF	Mon, Jun 24, 2002	24.75	24.80	24.14	24.60
2211	NYSE	KOF	Fri, Jun 21, 2002	24.65	24.90	24.55	24.75
2210	NYSE	KOF	Thu, Jun 20, 2002	24.50	25.12	24.50	24.90
2209	NYSE	KOF	Wed, Jun 19, 2002	24.25	24.50	24.20	24.50
2208	NYSE	KOF	Tue, Jun 18, 2002	24.90	24.90	24.44	24.60
2207	NYSE	KOF	Mon, Jun 17, 2002	24.25	25.17	24.25	24.83
2206	NYSE	KOF	Fri, Jun 14, 2002	24.42	24.56	24.30	24.50
2205	NYSE	KOF	Thu, Jun 13, 2002	24.80	24.90	24.50	24.67
2204	NYSE	KOF	Wed, Jun 12, 2002	24.55	24.80	24.50	24.73
2203	NYSE	KOF	Tue, Jun 11, 2002	24.90	24.95	24.55	24.55
2202	NYSE	KOF	Mon, Jun 10, 2002	25.11	25.12	24.66	24.90
2201	NYSE	KOF	Fri, Jun 7, 2002	24.75	25.30	24.48	25.10
2200	NYSE	KOF	Thu, Jun 6, 2002	25.15	25.15	24.80	24.95
2199	NYSE	KOF	Wed, Jun 5, 2002	24.90	25.20	24.90	25.10
2198	NYSE	KOF	Tue, Jun 4, 2002	25.10	25.10	24.85	25.00
2197	NYSE	KOF	Mon, Jun 3, 2002	25.50	25.50	24.90	25.14
2196	NYSE	KOF	Fri, May 31, 2002	25.10	25.60	24.90	25.50
2195	NYSE	KOF	Thu, May 30, 2002	25.80	25.80	24.90	25.11
2194	NYSE	KOF	Wed, May 29, 2002	26.60	26.60	25.75	25.80
2193	NYSE	KOF	Tue, May 28, 2002	26.50	26.70	26.36	26.55
2192	NYSE	KOF	Fri, May 24, 2002	25.90	27.15	25.76	26.41
2191	NYSE	KOF	Thu, May 23, 2002	25.28	25.88	25.25	25.65
2190	NYSE	KOF	Wed, May 22, 2002	25.23	25.45	25.20	25.21
2189	NYSE	KOF	Tue, May 21, 2002	24.65	25.20	24.65	25.08
2188	NYSE	KOF	Mon, May 20, 2002	24.95	25.13	24.80	24.95
2187	NYSE	KOF	Fri, May 17, 2002	25.73	25.90	25.50	25.60
2186	NYSE	KOF	Thu, May 16, 2002	26.20	26.30	25.53	25.78
2185	NYSE	KOF	Wed, May 15, 2002	26.20	26.33	26.00	26.30
2184	NYSE	KOF	Tue, May 14, 2002	26.07	26.30	26.06	26.30
2183	NYSE	KOF	Mon, May 13, 2002	26.60	26.65	25.83	26.32
2182	NYSE	KOF	Fri, May 10, 2002	27.77	27.77	27.00	27.05
2181	NYSE	KOF	Thu, May 9, 2002	28.69	28.70	27.75	27.77
2180	NYSE	KOF	Wed, May 8, 2002	28.57	28.95	28.15	28.69
2179	NYSE	KOF	Tue, May 7, 2002	28.35	28.95	28.35	28.82
2178	NYSE	KOF	Mon, May 6, 2002	27.90	28.35	27.90	28.28
2177	NYSE	KOF	Fri, May 3, 2002	28.35	28.45	27.90	28.30
2176	NYSE	KOF	Thu, May 2, 2002	28.00	28.25	27.93	28.25
2175	NYSE	KOF	Wed, May 1, 2002	27.70	28.30	27.58	28.03
2174	NYSE	KOF	Tue, Apr 30, 2002	26.95	27.80	26.85	27.78
2173	NYSE	KOF	Mon, Apr 29, 2002	27.00	27.35	26.86	27.20
2172	NYSE	KOF	Fri, Apr 26, 2002	27.81	27.85	26.50	27.20
2171	NYSE	KOF	Thu, Apr 25, 2002	27.90	27.90	27.60	27.80
2170	NYSE	KOF	Wed, Apr 24, 2002	28.37	28.37	26.80	28.00
2169	NYSE	KOF	Tue, Apr 23, 2002	27.70	28.60	27.70	28.37
2168	NYSE	KOF	Mon, Apr 22, 2002	28.60	28.70	27.81	28.21
2167	NYSE	KOF	Fri, Apr 19, 2002	29.70	29.89	29.40	29.47
2166	NYSE	KOF	Thu, Apr 18, 2002	29.75	29.88	29.40	29.70
2165	NYSE	KOF	Wed, Apr 17, 2002	28.75	29.30	28.75	29.01
2164	NYSE	KOF	Tue, Apr 16, 2002	28.80	28.82	28.48	28.65
2163	NYSE	KOF	Mon, Apr 15, 2002	28.55	28.70	28.30	28.70
2162	NYSE	KOF	Fri, Apr 12, 2002	28.20	28.75	28.20	28.45
2161	NYSE	KOF	Thu, Apr 11, 2002	28.45	28.50	28.00	28.17
2160	NYSE	KOF	Wed, Apr 10, 2002	27.60	28.60	27.40	28.47
2159	NYSE	KOF	Tue, Apr 9, 2002	27.38	27.50	26.91	27.19
2158	NYSE	KOF	Mon, Apr 8, 2002	26.80	27.23	26.62	27.18
2157	NYSE	KOF	Fri, Apr 5, 2002	25.80	26.85	25.78	26.85
2156	NYSE	KOF	Thu, Apr 4, 2002	25.85	26.05	25.50	25.70
2155	NYSE	KOF	Wed, Apr 3, 2002	26.85	26.96	25.85	26.20
2154	NYSE	KOF	Tue, Apr 2, 2002	27.50	27.70	26.90	27.10
2153	NYSE	KOF	Mon, Apr 1, 2002	27.46	27.70	27.28	27.60
2152	NYSE	KOF	Thu, Mar 28, 2002	27.41	27.55	27.25	27.26
2151	NYSE	KOF	Wed, Mar 27, 2002	27.00	27.40	27.00	27.21
2150	NYSE	KOF	Tue, Mar 26, 2002	27.50	27.65	26.85	26.85
2149	NYSE	KOF	Mon, Mar 25, 2002	27.50	28.00	27.45	27.45
2148	NYSE	KOF	Fri, Mar 22, 2002	26.35	27.60	26.35	27.11
2147	NYSE	KOF	Thu, Mar 21, 2002	26.70	27.00	26.31	26.31
2146	NYSE	KOF	Wed, Mar 20, 2002	27.33	27.40	26.53	26.60
2145	NYSE	KOF	Tue, Mar 19, 2002	26.75	27.38	26.50	27.25
2144	NYSE	KOF	Mon, Mar 18, 2002	26.20	26.45	26.10	26.45
2143	NYSE	KOF	Fri, Mar 15, 2002	26.40	26.45	26.20	26.30
2142	NYSE	KOF	Thu, Mar 14, 2002	26.02	26.60	26.02	26.40
2141	NYSE	KOF	Wed, Mar 13, 2002	27.15	27.15	26.02	26.02
2140	NYSE	KOF	Tue, Mar 12, 2002	26.45	26.82	26.42	26.80
2139	NYSE	KOF	Mon, Mar 11, 2002	26.22	26.53	25.80	26.45
2138	NYSE	KOF	Fri, Mar 8, 2002	25.65	26.37	25.65	26.17
2137	NYSE	KOF	Thu, Mar 7, 2002	26.35	26.37	25.60	25.65
2136	NYSE	KOF	Wed, Mar 6, 2002	25.10	26.65	25.10	26.50
2135	NYSE	KOF	Tue, Mar 5, 2002	25.00	25.50	24.90	24.95
2134	NYSE	KOF	Mon, Mar 4, 2002	24.95	25.00	24.60	24.75
2133	NYSE	KOF	Fri, Mar 1, 2002	24.85	24.89	24.45	24.89
2132	NYSE	KOF	Thu, Feb 28, 2002	24.60	24.75	24.50	24.75
2131	NYSE	KOF	Wed, Feb 27, 2002	24.35	24.50	24.15	24.48
2130	NYSE	KOF	Tue, Feb 26, 2002	24.04	24.25	24.00	24.25
2129	NYSE	KOF	Mon, Feb 25, 2002	23.32	24.04	23.32	24.04
2128	NYSE	KOF	Fri, Feb 22, 2002	23.25	23.30	23.00	23.22
2127	NYSE	KOF	Thu, Feb 21, 2002	23.34	23.39	23.04	23.35
2126	NYSE	KOF	Wed, Feb 20, 2002	22.54	23.34	22.46	23.34
2125	NYSE	KOF	Tue, Feb 19, 2002	23.10	23.13	22.15	22.54
2124	NYSE	KOF	Fri, Feb 15, 2002	23.20	23.35	23.20	23.35
2123	NYSE	KOF	Thu, Feb 14, 2002	23.37	23.50	23.08	23.15
2122	NYSE	KOF	Wed, Feb 13, 2002	23.30	23.50	23.01	23.12
2121	NYSE	KOF	Tue, Feb 12, 2002	23.00	23.45	22.73	23.35
2120	NYSE	KOF	Mon, Feb 11, 2002	22.75	23.00	22.48	22.92
2119	NYSE	KOF	Fri, Feb 8, 2002	22.99	22.99	22.50	22.70
2118	NYSE	KOF	Thu, Feb 7, 2002	23.10	23.10	22.60	22.92
2117	NYSE	KOF	Wed, Feb 6, 2002	23.15	23.25	23.09	23.09
2116	NYSE	KOF	Tue, Feb 5, 2002	23.20	23.24	23.00	23.19
2115	NYSE	KOF	Mon, Feb 4, 2002	23.25	23.25	22.55	23.20
2114	NYSE	KOF	Fri, Feb 1, 2002	23.30	23.70	23.18	23.46
2113	NYSE	KOF	Thu, Jan 31, 2002	22.75	23.30	22.73	23.25
2112	NYSE	KOF	Wed, Jan 30, 2002	23.08	23.08	22.40	22.80
2111	NYSE	KOF	Tue, Jan 29, 2002	23.50	23.50	22.90	23.00
2110	NYSE	KOF	Mon, Jan 28, 2002	23.26	23.88	23.21	23.60
2109	NYSE	KOF	Fri, Jan 25, 2002	23.00	23.30	22.95	23.01
2108	NYSE	KOF	Thu, Jan 24, 2002	22.90	23.00	22.85	22.95
2107	NYSE	KOF	Wed, Jan 23, 2002	22.86	22.99	22.70	22.85
2106	NYSE	KOF	Tue, Jan 22, 2002	22.25	22.71	22.12	22.71
2105	NYSE	KOF	Fri, Jan 18, 2002	22.09	22.20	22.04	22.05
2104	NYSE	KOF	Thu, Jan 17, 2002	22.25	22.25	21.85	22.08
2103	NYSE	KOF	Wed, Jan 16, 2002	22.40	22.40	21.95	22.00
2102	NYSE	KOF	Tue, Jan 15, 2002	21.55	22.45	21.55	22.42
2101	NYSE	KOF	Mon, Jan 14, 2002	21.75	21.75	21.54	21.55
2100	NYSE	KOF	Fri, Jan 11, 2002	21.00	21.50	21.00	21.50
2099	NYSE	KOF	Thu, Jan 10, 2002	21.20	21.30	21.12	21.13
2098	NYSE	KOF	Wed, Jan 9, 2002	21.51	21.74	21.35	21.35
2097	NYSE	KOF	Tue, Jan 8, 2002	20.57	21.90	20.57	21.71
2096	NYSE	KOF	Mon, Jan 7, 2002	21.30	21.31	20.57	20.57
2095	NYSE	KOF	Fri, Jan 4, 2002	21.70	21.90	21.30	21.30
2094	NYSE	KOF	Thu, Jan 3, 2002	20.81	21.80	20.71	21.50
2093	NYSE	KOF	Wed, Jan 2, 2002	20.20	20.84	20.17	20.81
2092	NYSE	KOF	Mon, Dec 31, 2001	20.05	20.20	19.95	20.07
2091	NYSE	KOF	Fri, Dec 28, 2001	20.22	20.30	20.13	20.13
2090	NYSE	KOF	Thu, Dec 27, 2001	20.50	20.51	20.20	20.32
2089	NYSE	KOF	Wed, Dec 26, 2001	20.60	20.70	20.40	20.41
2088	NYSE	KOF	Mon, Dec 24, 2001	20.45	20.54	20.45	20.53
2087	NYSE	KOF	Fri, Dec 21, 2001	20.05	20.51	20.05	20.51
2086	NYSE	KOF	Thu, Dec 20, 2001	20.25	20.25	20.00	20.05
2085	NYSE	KOF	Wed, Dec 19, 2001	19.94	20.28	19.85	20.28
2084	NYSE	KOF	Tue, Dec 18, 2001	19.50	19.85	19.50	19.75
2083	NYSE	KOF	Mon, Dec 17, 2001	19.51	19.74	19.50	19.59
2082	NYSE	KOF	Fri, Dec 14, 2001	19.80	19.80	19.60	19.61
2081	NYSE	KOF	Thu, Dec 13, 2001	19.68	19.85	19.60	19.85
2080	NYSE	KOF	Wed, Dec 12, 2001	19.51	19.90	19.51	19.78
2079	NYSE	KOF	Tue, Dec 11, 2001	19.26	19.70	19.25	19.51
2078	NYSE	KOF	Mon, Dec 10, 2001	19.20	19.45	19.10	19.25
2077	NYSE	KOF	Fri, Dec 7, 2001	19.35	19.47	19.20	19.38
2076	NYSE	KOF	Thu, Dec 6, 2001	19.50	19.70	19.35	19.35
2075	NYSE	KOF	Wed, Dec 5, 2001	19.65	19.95	19.55	19.62
2074	NYSE	KOF	Tue, Dec 4, 2001	19.55	19.96	19.42	19.50
2073	NYSE	KOF	Mon, Dec 3, 2001	18.76	19.90	18.75	19.51
2072	NYSE	KOF	Fri, Nov 30, 2001	18.54	18.83	18.54	18.75
2071	NYSE	KOF	Thu, Nov 29, 2001	17.85	18.85	17.85	18.55
2070	NYSE	KOF	Wed, Nov 28, 2001	18.45	18.65	17.65	17.76
2069	NYSE	KOF	Tue, Nov 27, 2001	18.75	19.20	18.21	18.45
2068	NYSE	KOF	Mon, Nov 26, 2001	19.80	19.91	18.85	19.00
2067	NYSE	KOF	Fri, Nov 23, 2001	19.61	19.85	19.51	19.80
2066	NYSE	KOF	Wed, Nov 21, 2001	19.94	19.94	19.15	19.41
2065	NYSE	KOF	Tue, Nov 20, 2001	19.28	20.11	18.90	20.09
2064	NYSE	KOF	Mon, Nov 19, 2001	20.02	20.10	19.30	19.38
2063	NYSE	KOF	Fri, Nov 16, 2001	20.10	20.10	20.04	20.10
2062	NYSE	KOF	Thu, Nov 15, 2001	20.99	21.00	19.92	20.00
2061	NYSE	KOF	Wed, Nov 14, 2001	21.00	21.20	20.65	20.99
2060	NYSE	KOF	Tue, Nov 13, 2001	20.80	21.00	20.55	21.00
2059	NYSE	KOF	Mon, Nov 12, 2001	20.85	20.90	20.60	20.70
2058	NYSE	KOF	Fri, Nov 9, 2001	21.16	21.16	20.90	20.90
2057	NYSE	KOF	Thu, Nov 8, 2001	20.80	21.28	20.75	21.15
2056	NYSE	KOF	Wed, Nov 7, 2001	20.85	21.20	20.53	20.82
2055	NYSE	KOF	Tue, Nov 6, 2001	20.75	20.93	20.50	20.76
2054	NYSE	KOF	Mon, Nov 5, 2001	20.65	21.25	20.65	20.75
2053	NYSE	KOF	Fri, Nov 2, 2001	20.35	20.90	20.35	20.75
2052	NYSE	KOF	Thu, Nov 1, 2001	20.09	20.35	20.00	20.35
2051	NYSE	KOF	Wed, Oct 31, 2001	19.35	20.10	19.35	20.09
2050	NYSE	KOF	Tue, Oct 30, 2001	19.65	19.66	19.20	19.35
2049	NYSE	KOF	Mon, Oct 29, 2001	19.87	19.87	19.61	19.70
2048	NYSE	KOF	Fri, Oct 26, 2001	19.35	19.99	19.24	19.87
2047	NYSE	KOF	Thu, Oct 25, 2001	19.00	19.41	18.96	19.35
2046	NYSE	KOF	Wed, Oct 24, 2001	18.85	19.30	18.85	19.10
2045	NYSE	KOF	Tue, Oct 23, 2001	19.00	19.25	18.90	18.99
2044	NYSE	KOF	Mon, Oct 22, 2001	18.97	19.20	18.60	19.20
2043	NYSE	KOF	Fri, Oct 19, 2001	18.61	18.85	18.55	18.72
2042	NYSE	KOF	Thu, Oct 18, 2001	18.41	18.99	18.30	18.71
2041	NYSE	KOF	Wed, Oct 17, 2001	18.38	19.00	18.38	18.40
2040	NYSE	KOF	Tue, Oct 16, 2001	17.95	18.23	17.90	18.18
2039	NYSE	KOF	Mon, Oct 15, 2001	17.95	18.00	17.84	17.90
2038	NYSE	KOF	Fri, Oct 12, 2001	18.50	18.70	17.50	17.89
2037	NYSE	KOF	Thu, Oct 11, 2001	19.85	19.85	18.80	19.16
2036	NYSE	KOF	Wed, Oct 10, 2001	20.00	20.10	19.72	19.81
2035	NYSE	KOF	Tue, Oct 9, 2001	20.35	20.35	19.78	19.99
2034	NYSE	KOF	Mon, Oct 8, 2001	20.25	20.45	19.83	20.30
2033	NYSE	KOF	Fri, Oct 5, 2001	20.60	20.70	20.01	20.01
2032	NYSE	KOF	Thu, Oct 4, 2001	20.30	21.00	20.28	20.35
2031	NYSE	KOF	Wed, Oct 3, 2001	19.70	20.52	19.60	20.20
2030	NYSE	KOF	Tue, Oct 2, 2001	20.05	20.05	19.60	19.66
2029	NYSE	KOF	Mon, Oct 1, 2001	19.76	20.10	19.29	20.05
2028	NYSE	KOF	Fri, Sep 28, 2001	19.53	20.10	19.53	19.75
2027	NYSE	KOF	Thu, Sep 27, 2001	18.75	20.50	18.75	19.63
2026	NYSE	KOF	Wed, Sep 26, 2001	18.91	19.00	18.70	18.75
2025	NYSE	KOF	Tue, Sep 25, 2001	20.00	20.00	18.90	18.90
2024	NYSE	KOF	Mon, Sep 24, 2001	18.20	19.46	18.20	19.45
2023	NYSE	KOF	Fri, Sep 21, 2001	17.45	17.90	17.40	17.70
2022	NYSE	KOF	Thu, Sep 20, 2001	18.45	18.52	17.75	17.95
2021	NYSE	KOF	Wed, Sep 19, 2001	18.20	18.45	18.08	18.20
2020	NYSE	KOF	Tue, Sep 18, 2001	19.70	19.99	18.00	18.10
2019	NYSE	KOF	Mon, Sep 17, 2001	20.15	20.29	19.37	19.70
2018	NYSE	KOF	Mon, Sep 10, 2001	21.20	21.30	20.67	20.68
2017	NYSE	KOF	Fri, Sep 7, 2001	21.75	21.84	21.19	21.20
2016	NYSE	KOF	Thu, Sep 6, 2001	22.00	22.30	21.89	21.89
2015	NYSE	KOF	Wed, Sep 5, 2001	21.97	22.10	21.91	22.00
2014	NYSE	KOF	Tue, Sep 4, 2001	22.00	22.01	21.89	21.97
2013	NYSE	KOF	Fri, Aug 31, 2001	21.92	21.94	21.80	21.91
2012	NYSE	KOF	Thu, Aug 30, 2001	21.95	22.10	21.70	21.96
2011	NYSE	KOF	Wed, Aug 29, 2001	22.09	22.14	21.56	22.09
2010	NYSE	KOF	Tue, Aug 28, 2001	22.00	22.09	21.45	22.09
2009	NYSE	KOF	Mon, Aug 27, 2001	21.60	22.12	21.52	22.12
2008	NYSE	KOF	Fri, Aug 24, 2001	21.75	21.76	21.55	21.75
2007	NYSE	KOF	Thu, Aug 23, 2001	21.80	21.80	21.25	21.80
2006	NYSE	KOF	Wed, Aug 22, 2001	21.69	21.80	21.57	21.80
2005	NYSE	KOF	Tue, Aug 21, 2001	21.99	21.99	21.50	21.69
2004	NYSE	KOF	Mon, Aug 20, 2001	22.06	22.06	21.70	21.89
2003	NYSE	KOF	Fri, Aug 17, 2001	22.20	22.20	21.81	22.06
2002	NYSE	KOF	Thu, Aug 16, 2001	22.30	22.30	22.05	22.20
2001	NYSE	KOF	Wed, Aug 15, 2001	22.30	22.45	22.29	22.32
2000	NYSE	KOF	Tue, Aug 14, 2001	22.13	22.20	21.90	22.15
1999	NYSE	KOF	Mon, Aug 13, 2001	22.40	22.48	22.00	22.10
1998	NYSE	KOF	Fri, Aug 10, 2001	22.29	22.70	22.10	22.30
1997	NYSE	KOF	Thu, Aug 9, 2001	22.10	22.60	22.10	22.19
1996	NYSE	KOF	Wed, Aug 8, 2001	21.20	22.35	21.20	22.20
1995	NYSE	KOF	Tue, Aug 7, 2001	21.35	21.70	21.15	21.18
1994	NYSE	KOF	Mon, Aug 6, 2001	21.65	21.79	21.36	21.40
1993	NYSE	KOF	Fri, Aug 3, 2001	21.35	21.50	21.10	21.35
1992	NYSE	KOF	Thu, Aug 2, 2001	21.35	21.52	21.32	21.32
1991	NYSE	KOF	Wed, Aug 1, 2001	21.86	21.88	21.35	21.37
1990	NYSE	KOF	Tue, Jul 31, 2001	21.90	21.97	21.85	21.86
1989	NYSE	KOF	Mon, Jul 30, 2001	22.00	22.35	21.75	21.98
1988	NYSE	KOF	Fri, Jul 27, 2001	21.30	22.40	21.30	22.00
1987	NYSE	KOF	Thu, Jul 26, 2001	21.05	21.32	20.90	21.20
1986	NYSE	KOF	Wed, Jul 25, 2001	20.80	21.47	20.59	21.25
1985	NYSE	KOF	Tue, Jul 24, 2001	20.75	21.05	20.50	20.78
1984	NYSE	KOF	Mon, Jul 23, 2001	20.50	20.70	20.50	20.55
1983	NYSE	KOF	Fri, Jul 20, 2001	20.95	20.95	20.48	20.50
1982	NYSE	KOF	Thu, Jul 19, 2001	20.70	21.02	20.65	20.85
1981	NYSE	KOF	Wed, Jul 18, 2001	20.49	20.85	20.49	20.70
1980	NYSE	KOF	Tue, Jul 17, 2001	20.60	20.85	20.35	20.45
1979	NYSE	KOF	Mon, Jul 16, 2001	21.00	21.25	20.79	20.79
1978	NYSE	KOF	Fri, Jul 13, 2001	20.59	21.23	20.59	21.00
1977	NYSE	KOF	Thu, Jul 12, 2001	20.75	21.13	20.25	20.59
1976	NYSE	KOF	Wed, Jul 11, 2001	22.90	22.90	21.50	21.90
1975	NYSE	KOF	Tue, Jul 10, 2001	22.70	22.99	22.70	22.99
1974	NYSE	KOF	Mon, Jul 9, 2001	23.30	23.46	22.70	22.70
1973	NYSE	KOF	Fri, Jul 6, 2001	23.70	24.00	23.13	23.20
1972	NYSE	KOF	Thu, Jul 5, 2001	23.50	24.17	22.53	23.78
1971	NYSE	KOF	Tue, Jul 3, 2001	23.60	23.85	23.39	23.85
1970	NYSE	KOF	Mon, Jul 2, 2001	24.70	24.70	23.51	23.63
1969	NYSE	KOF	Fri, Jun 29, 2001	23.65	25.08	23.40	24.70
1968	NYSE	KOF	Thu, Jun 28, 2001	24.00	24.08	23.40	23.65
1967	NYSE	KOF	Wed, Jun 27, 2001	23.06	23.99	23.02	23.87
1966	NYSE	KOF	Tue, Jun 26, 2001	23.25	23.30	23.01	23.06
1965	NYSE	KOF	Mon, Jun 25, 2001	22.80	23.75	22.74	23.35
1964	NYSE	KOF	Fri, Jun 22, 2001	22.60	22.75	22.25	22.66
1963	NYSE	KOF	Thu, Jun 21, 2001	22.90	22.90	22.00	22.50
1962	NYSE	KOF	Wed, Jun 20, 2001	22.10	22.25	21.95	22.25
1961	NYSE	KOF	Tue, Jun 19, 2001	22.70	22.78	22.24	22.30
1960	NYSE	KOF	Mon, Jun 18, 2001	23.10	23.15	22.29	22.59
1959	NYSE	KOF	Fri, Jun 15, 2001	22.85	23.13	22.66	23.13
1958	NYSE	KOF	Thu, Jun 14, 2001	23.20	23.20	22.30	22.85
1957	NYSE	KOF	Wed, Jun 13, 2001	23.45	23.45	23.10	23.16
1956	NYSE	KOF	Tue, Jun 12, 2001	23.60	23.60	23.25	23.40
1955	NYSE	KOF	Mon, Jun 11, 2001	23.65	24.01	23.65	23.67
1954	NYSE	KOF	Fri, Jun 8, 2001	22.80	23.90	22.75	23.65
1953	NYSE	KOF	Thu, Jun 7, 2001	22.75	22.90	22.21	22.87
1952	NYSE	KOF	Wed, Jun 6, 2001	21.35	23.00	21.20	23.00
1951	NYSE	KOF	Tue, Jun 5, 2001	21.72	21.72	20.76	21.35
1950	NYSE	KOF	Mon, Jun 4, 2001	22.05	22.20	21.66	21.72
1949	NYSE	KOF	Fri, Jun 1, 2001	22.45	22.45	22.05	22.10
1948	NYSE	KOF	Thu, May 31, 2001	22.40	22.42	22.25	22.35
1947	NYSE	KOF	Wed, May 30, 2001	22.53	22.53	22.20	22.40
1946	NYSE	KOF	Tue, May 29, 2001	22.75	22.75	21.84	22.53
1945	NYSE	KOF	Fri, May 25, 2001	21.78	23.30	21.70	23.00
1944	NYSE	KOF	Thu, May 24, 2001	21.75	21.97	21.20	21.68
1943	NYSE	KOF	Wed, May 23, 2001	21.10	22.00	21.00	21.93
1942	NYSE	KOF	Tue, May 22, 2001	21.24	21.30	21.10	21.10
1941	NYSE	KOF	Mon, May 21, 2001	21.34	21.50	21.20	21.29
1940	NYSE	KOF	Fri, May 18, 2001	21.26	21.38	21.10	21.29
1939	NYSE	KOF	Thu, May 17, 2001	21.10	21.50	21.00	21.26
1938	NYSE	KOF	Wed, May 16, 2001	20.79	21.10	20.60	21.05
1937	NYSE	KOF	Tue, May 15, 2001	20.45	21.05	20.34	20.99
1936	NYSE	KOF	Mon, May 14, 2001	20.25	20.54	20.10	20.38
1935	NYSE	KOF	Fri, May 11, 2001	20.60	20.91	20.50	20.50
1934	NYSE	KOF	Thu, May 10, 2001	20.40	20.90	20.25	20.61
1933	NYSE	KOF	Wed, May 9, 2001	20.38	20.38	19.91	20.29
1932	NYSE	KOF	Tue, May 8, 2001	20.65	20.71	20.37	20.38
1931	NYSE	KOF	Mon, May 7, 2001	20.75	20.90	20.51	20.70
1930	NYSE	KOF	Fri, May 4, 2001	19.76	20.30	19.45	20.30
1929	NYSE	KOF	Thu, May 3, 2001	19.20	19.80	19.16	19.80
1928	NYSE	KOF	Wed, May 2, 2001	18.83	19.35	18.80	19.25
1927	NYSE	KOF	Tue, May 1, 2001	19.25	19.25	19.08	19.08
1926	NYSE	KOF	Mon, Apr 30, 2001	19.45	19.54	19.25	19.50
1925	NYSE	KOF	Fri, Apr 27, 2001	18.45	19.40	18.45	19.25
1924	NYSE	KOF	Thu, Apr 26, 2001	18.10	18.60	18.06	18.40
1923	NYSE	KOF	Wed, Apr 25, 2001	17.85	18.09	17.84	18.00
1922	NYSE	KOF	Tue, Apr 24, 2001	18.27	18.35	17.85	17.85
1921	NYSE	KOF	Mon, Apr 23, 2001	18.60	18.95	18.25	18.30
1920	NYSE	KOF	Fri, Apr 20, 2001	19.16	19.16	18.50	18.51
1919	NYSE	KOF	Thu, Apr 19, 2001	19.50	19.50	19.25	19.31
1918	NYSE	KOF	Wed, Apr 18, 2001	19.25	19.30	19.10	19.25
1917	NYSE	KOF	Tue, Apr 17, 2001	19.45	19.45	18.85	19.00
1916	NYSE	KOF	Mon, Apr 16, 2001	19.30	19.48	19.30	19.45
1915	NYSE	KOF	Thu, Apr 12, 2001	19.40	19.49	19.20	19.40
1914	NYSE	KOF	Wed, Apr 11, 2001	19.40	19.50	19.20	19.40
1913	NYSE	KOF	Tue, Apr 10, 2001	18.95	19.60	18.95	19.18
1912	NYSE	KOF	Mon, Apr 9, 2001	18.65	19.05	18.65	19.02
1911	NYSE	KOF	Fri, Apr 6, 2001	18.85	19.10	18.74	18.75
1910	NYSE	KOF	Thu, Apr 5, 2001	19.05	19.32	19.02	19.14
1909	NYSE	KOF	Wed, Apr 4, 2001	18.85	19.25	18.85	18.99
1908	NYSE	KOF	Tue, Apr 3, 2001	19.42	19.70	18.92	18.97
1907	NYSE	KOF	Mon, Apr 2, 2001	19.20	19.70	19.15	19.17
1906	NYSE	KOF	Fri, Mar 30, 2001	19.15	19.30	19.15	19.15
1905	NYSE	KOF	Thu, Mar 29, 2001	19.40	19.82	19.00	19.05
1904	NYSE	KOF	Wed, Mar 28, 2001	19.05	19.50	19.05	19.50
1903	NYSE	KOF	Tue, Mar 27, 2001	19.20	19.20	18.89	19.10
1902	NYSE	KOF	Mon, Mar 26, 2001	18.00	18.82	18.00	18.76
1901	NYSE	KOF	Fri, Mar 23, 2001	17.90	18.10	17.50	18.00
1900	NYSE	KOF	Thu, Mar 22, 2001	19.00	19.00	18.10	18.18
1899	NYSE	KOF	Wed, Mar 21, 2001	19.15	19.24	19.00	19.08
1898	NYSE	KOF	Tue, Mar 20, 2001	19.05	19.30	18.90	19.00
1897	NYSE	KOF	Mon, Mar 19, 2001	19.15	19.30	19.15	19.16
1896	NYSE	KOF	Fri, Mar 16, 2001	19.35	19.37	19.10	19.10
1895	NYSE	KOF	Thu, Mar 15, 2001	19.35	19.48	19.25	19.33
1894	NYSE	KOF	Wed, Mar 14, 2001	19.70	19.70	18.65	19.00
1893	NYSE	KOF	Tue, Mar 13, 2001	19.89	20.18	19.63	19.80
1892	NYSE	KOF	Mon, Mar 12, 2001	21.12	21.12	19.75	19.76
1891	NYSE	KOF	Fri, Mar 9, 2001	21.35	21.40	21.05	21.12
1890	NYSE	KOF	Thu, Mar 8, 2001	20.95	21.30	20.95	21.30
1889	NYSE	KOF	Wed, Mar 7, 2001	21.30	21.30	21.00	21.09
1888	NYSE	KOF	Tue, Mar 6, 2001	21.48	21.50	21.15	21.30
1887	NYSE	KOF	Mon, Mar 5, 2001	21.00	21.55	20.75	21.45
1886	NYSE	KOF	Fri, Mar 2, 2001	20.55	20.90	20.50	20.85
1885	NYSE	KOF	Thu, Mar 1, 2001	20.85	20.85	20.43	20.60
1884	NYSE	KOF	Wed, Feb 28, 2001	20.90	21.00	20.80	20.85
1883	NYSE	KOF	Tue, Feb 27, 2001	20.40	20.90	20.40	20.76
1882	NYSE	KOF	Mon, Feb 26, 2001	20.50	20.60	20.26	20.50
1881	NYSE	KOF	Fri, Feb 23, 2001	20.40	20.48	20.34	20.40
1880	NYSE	KOF	Thu, Feb 22, 2001	21.00	21.00	20.30	20.35
1879	NYSE	KOF	Wed, Feb 21, 2001	21.30	21.36	21.00	21.00
1878	NYSE	KOF	Tue, Feb 20, 2001	21.30	21.50	21.30	21.31
1877	NYSE	KOF	Fri, Feb 16, 2001	21.35	21.45	21.33	21.44
1876	NYSE	KOF	Thu, Feb 15, 2001	21.38	21.55	21.35	21.50
1875	NYSE	KOF	Wed, Feb 14, 2001	21.50	21.50	21.20	21.28
1874	NYSE	KOF	Tue, Feb 13, 2001	21.70	21.70	21.59	21.59
1873	NYSE	KOF	Mon, Feb 12, 2001	21.65	21.70	21.55	21.70
1872	NYSE	KOF	Fri, Feb 9, 2001	21.65	21.74	21.45	21.70
1871	NYSE	KOF	Thu, Feb 8, 2001	21.70	21.75	21.45	21.75
1870	NYSE	KOF	Wed, Feb 7, 2001	21.55	21.64	21.40	21.56
1869	NYSE	KOF	Tue, Feb 6, 2001	21.85	21.87	21.70	21.71
1868	NYSE	KOF	Mon, Feb 5, 2001	21.50	21.74	21.50	21.74
1867	NYSE	KOF	Fri, Feb 2, 2001	21.75	21.75	21.36	21.60
1866	NYSE	KOF	Thu, Feb 1, 2001	21.70	21.75	21.51	21.75
1865	NYSE	KOF	Wed, Jan 31, 2001	21.75	21.90	21.70	21.75
1864	NYSE	KOF	Tue, Jan 30, 2001	22.00	22.00	21.70	21.71
1863	NYSE	KOF	Mon, Jan 29, 2001	21.86	22.30	21.85	21.97
1862	NYSE	KOF	Fri, Jan 26, 2001	20.44	21.94	20.38	21.88
1861	NYSE	KOF	Thu, Jan 25, 2001	20.00	20.88	19.75	20.44
1860	NYSE	KOF	Wed, Jan 24, 2001	21.38	21.38	20.00	20.00
1859	NYSE	KOF	Tue, Jan 23, 2001	21.69	21.69	21.38	21.50
1858	NYSE	KOF	Mon, Jan 22, 2001	22.00	22.00	21.63	21.69
1857	NYSE	KOF	Fri, Jan 19, 2001	21.75	22.00	21.75	21.94
1856	NYSE	KOF	Thu, Jan 18, 2001	21.19	22.00	20.56	21.75
1855	NYSE	KOF	Wed, Jan 17, 2001	22.56	22.56	21.44	21.56
1854	NYSE	KOF	Tue, Jan 16, 2001	23.00	23.00	22.50	22.56
1853	NYSE	KOF	Fri, Jan 12, 2001	23.13	23.19	22.81	23.00
1852	NYSE	KOF	Thu, Jan 11, 2001	23.06	23.06	22.88	23.06
1851	NYSE	KOF	Wed, Jan 10, 2001	23.13	23.13	22.25	22.94
1850	NYSE	KOF	Tue, Jan 9, 2001	23.06	23.19	22.88	23.13
1849	NYSE	KOF	Mon, Jan 8, 2001	23.56	23.63	22.81	23.06
1848	NYSE	KOF	Fri, Jan 5, 2001	23.75	23.75	23.56	23.63
1847	NYSE	KOF	Thu, Jan 4, 2001	25.31	25.38	23.69	23.75
1846	NYSE	KOF	Wed, Jan 3, 2001	25.00	25.94	24.13	25.31
1845	NYSE	KOF	Tue, Jan 2, 2001	22.38	25.00	22.38	24.25
1844	NYSE	KOF	Fri, Dec 29, 2000	22.38	22.50	22.25	22.38
1843	NYSE	KOF	Thu, Dec 28, 2000	21.50	22.25	21.50	22.13
1842	NYSE	KOF	Wed, Dec 27, 2000	20.75	21.06	20.63	20.88
1841	NYSE	KOF	Tue, Dec 26, 2000	20.63	20.81	20.50	20.75
1840	NYSE	KOF	Fri, Dec 22, 2000	19.81	20.81	19.81	20.63
1839	NYSE	KOF	Thu, Dec 21, 2000	20.50	20.50	19.56	19.81
1838	NYSE	KOF	Wed, Dec 20, 2000	20.50	20.50	19.56	19.63
1837	NYSE	KOF	Tue, Dec 19, 2000	19.94	20.81	19.88	20.63
1836	NYSE	KOF	Mon, Dec 18, 2000	20.00	20.06	19.69	19.94
1835	NYSE	KOF	Fri, Dec 15, 2000	19.75	19.81	18.75	19.75
1834	NYSE	KOF	Thu, Dec 14, 2000	20.56	20.56	19.94	20.00
1833	NYSE	KOF	Wed, Dec 13, 2000	20.63	20.63	20.50	20.56
1832	NYSE	KOF	Tue, Dec 12, 2000	20.63	20.69	20.50	20.63
1831	NYSE	KOF	Mon, Dec 11, 2000	20.75	21.00	20.75	20.75
1830	NYSE	KOF	Fri, Dec 8, 2000	20.63	21.31	20.63	20.81
1829	NYSE	KOF	Thu, Dec 7, 2000	20.06	20.38	20.06	20.38
1828	NYSE	KOF	Wed, Dec 6, 2000	20.13	20.38	20.06	20.25
1827	NYSE	KOF	Tue, Dec 5, 2000	19.38	20.13	19.38	20.00
1826	NYSE	KOF	Mon, Dec 4, 2000	19.31	19.44	19.31	19.44
1825	NYSE	KOF	Fri, Dec 1, 2000	18.88	19.06	18.56	19.06
1824	NYSE	KOF	Thu, Nov 30, 2000	18.94	19.19	18.13	18.81
1823	NYSE	KOF	Wed, Nov 29, 2000	19.31	19.31	19.00	19.06
1822	NYSE	KOF	Tue, Nov 28, 2000	19.88	19.88	19.00	19.25
1821	NYSE	KOF	Mon, Nov 27, 2000	20.13	20.13	19.94	20.00
1820	NYSE	KOF	Fri, Nov 24, 2000	19.88	19.88	19.88	19.88
1819	NYSE	KOF	Wed, Nov 22, 2000	20.00	20.00	19.75	19.81
1818	NYSE	KOF	Tue, Nov 21, 2000	20.00	20.13	20.00	20.06
1817	NYSE	KOF	Mon, Nov 20, 2000	20.06	20.25	20.00	20.00
1816	NYSE	KOF	Fri, Nov 17, 2000	20.19	20.44	20.13	20.31
1815	NYSE	KOF	Thu, Nov 16, 2000	20.00	20.44	20.00	20.31
1814	NYSE	KOF	Wed, Nov 15, 2000	20.06	20.38	20.06	20.06
1813	NYSE	KOF	Tue, Nov 14, 2000	19.25	20.38	19.25	20.19
1812	NYSE	KOF	Mon, Nov 13, 2000	18.44	18.75	18.13	18.75
1811	NYSE	KOF	Fri, Nov 10, 2000	18.56	18.63	18.25	18.63
1810	NYSE	KOF	Thu, Nov 9, 2000	19.00	19.00	18.31	18.69
1809	NYSE	KOF	Wed, Nov 8, 2000	19.56	19.69	18.88	18.88
1808	NYSE	KOF	Tue, Nov 7, 2000	19.25	19.69	18.88	19.44
1807	NYSE	KOF	Mon, Nov 6, 2000	19.25	19.25	18.81	19.13
1806	NYSE	KOF	Fri, Nov 3, 2000	19.38	19.44	19.19	19.19
1805	NYSE	KOF	Thu, Nov 2, 2000	19.25	19.44	19.13	19.44
1804	NYSE	KOF	Wed, Nov 1, 2000	19.25	19.31	19.00	19.25
1803	NYSE	KOF	Tue, Oct 31, 2000	19.25	19.25	18.94	19.19
1802	NYSE	KOF	Mon, Oct 30, 2000	19.56	19.56	18.88	19.25
1801	NYSE	KOF	Fri, Oct 27, 2000	19.81	19.88	19.44	19.56
1800	NYSE	KOF	Thu, Oct 26, 2000	19.94	19.94	19.38	19.69
1799	NYSE	KOF	Wed, Oct 25, 2000	20.13	20.13	19.81	19.94
1798	NYSE	KOF	Tue, Oct 24, 2000	19.75	20.13	19.75	20.13
1797	NYSE	KOF	Mon, Oct 23, 2000	20.38	20.38	19.75	19.88
1796	NYSE	KOF	Fri, Oct 20, 2000	20.13	20.44	20.13	20.38
1795	NYSE	KOF	Thu, Oct 19, 2000	19.88	20.56	19.88	20.25
1794	NYSE	KOF	Wed, Oct 18, 2000	19.94	19.94	19.69	19.94
1793	NYSE	KOF	Tue, Oct 17, 2000	20.06	20.06	19.63	19.88
1792	NYSE	KOF	Mon, Oct 16, 2000	20.31	20.63	20.13	20.13
1791	NYSE	KOF	Fri, Oct 13, 2000	20.31	20.38	20.19	20.31
1790	NYSE	KOF	Thu, Oct 12, 2000	21.06	21.06	20.38	20.38
1789	NYSE	KOF	Wed, Oct 11, 2000	21.00	21.25	20.63	20.69
1788	NYSE	KOF	Tue, Oct 10, 2000	18.63	20.75	18.63	20.69
1787	NYSE	KOF	Mon, Oct 9, 2000	18.50	18.50	18.31	18.50
1786	NYSE	KOF	Fri, Oct 6, 2000	18.56	18.56	18.31	18.50
1785	NYSE	KOF	Thu, Oct 5, 2000	18.56	18.81	18.50	18.56
1784	NYSE	KOF	Wed, Oct 4, 2000	19.50	19.50	18.63	18.69
1783	NYSE	KOF	Tue, Oct 3, 2000	19.75	19.75	19.56	19.56
1782	NYSE	KOF	Mon, Oct 2, 2000	20.00	20.00	19.63	19.63
1781	NYSE	KOF	Fri, Sep 29, 2000	19.75	20.00	19.31	20.00
1780	NYSE	KOF	Thu, Sep 28, 2000	19.88	19.88	19.31	19.63
1779	NYSE	KOF	Wed, Sep 27, 2000	20.00	20.00	19.75	19.75
1778	NYSE	KOF	Tue, Sep 26, 2000	19.81	20.25	19.81	20.00
1777	NYSE	KOF	Mon, Sep 25, 2000	19.56	19.88	19.56	19.88
1776	NYSE	KOF	Fri, Sep 22, 2000	19.06	19.63	19.06	19.63
1775	NYSE	KOF	Thu, Sep 21, 2000	19.75	19.75	19.50	19.56
1774	NYSE	KOF	Wed, Sep 20, 2000	19.94	19.94	19.63	19.63
1773	NYSE	KOF	Tue, Sep 19, 2000	20.00	20.00	19.75	19.88
1772	NYSE	KOF	Mon, Sep 18, 2000	20.13	20.25	20.13	20.13
1771	NYSE	KOF	Fri, Sep 15, 2000	20.31	20.31	20.06	20.13
1770	NYSE	KOF	Thu, Sep 14, 2000	20.13	20.31	19.94	20.06
1769	NYSE	KOF	Wed, Sep 13, 2000	19.88	20.13	19.88	20.13
1768	NYSE	KOF	Tue, Sep 12, 2000	20.38	20.38	19.88	19.88
1767	NYSE	KOF	Mon, Sep 11, 2000	20.38	20.50	20.25	20.38
1766	NYSE	KOF	Fri, Sep 8, 2000	20.63	20.69	20.44	20.50
1765	NYSE	KOF	Thu, Sep 7, 2000	20.19	20.88	20.19	20.69
1764	NYSE	KOF	Wed, Sep 6, 2000	20.44	20.44	20.13	20.19
1763	NYSE	KOF	Tue, Sep 5, 2000	20.19	20.25	19.94	20.19
1762	NYSE	KOF	Fri, Sep 1, 2000	20.50	20.81	20.31	20.31
1761	NYSE	KOF	Thu, Aug 31, 2000	20.75	21.13	20.50	20.50
1760	NYSE	KOF	Wed, Aug 30, 2000	19.75	20.63	19.75	20.63
1759	NYSE	KOF	Tue, Aug 29, 2000	19.00	20.06	19.00	19.88
1758	NYSE	KOF	Mon, Aug 28, 2000	18.44	19.25	18.44	19.00
1757	NYSE	KOF	Fri, Aug 25, 2000	18.50	18.69	18.50	18.56
1756	NYSE	KOF	Thu, Aug 24, 2000	18.63	18.94	18.63	18.75
1755	NYSE	KOF	Wed, Aug 23, 2000	18.75	19.00	18.75	18.75
1754	NYSE	KOF	Tue, Aug 22, 2000	18.88	18.94	18.69	18.81
1753	NYSE	KOF	Mon, Aug 21, 2000	18.25	19.00	18.25	19.00
1752	NYSE	KOF	Fri, Aug 18, 2000	19.13	19.25	18.38	18.38
1751	NYSE	KOF	Thu, Aug 17, 2000	19.13	19.25	19.13	19.13
1750	NYSE	KOF	Wed, Aug 16, 2000	19.44	19.44	19.13	19.13
1749	NYSE	KOF	Tue, Aug 15, 2000	19.25	19.44	19.13	19.38
1748	NYSE	KOF	Mon, Aug 14, 2000	19.50	19.50	19.06	19.25
1747	NYSE	KOF	Fri, Aug 11, 2000	19.13	19.63	19.13	19.63
1746	NYSE	KOF	Thu, Aug 10, 2000	19.19	19.19	18.50	19.13
1745	NYSE	KOF	Wed, Aug 9, 2000	19.94	19.94	19.25	19.31
1744	NYSE	KOF	Tue, Aug 8, 2000	20.06	20.06	19.88	19.88
1743	NYSE	KOF	Mon, Aug 7, 2000	20.06	20.13	19.94	20.06
1742	NYSE	KOF	Fri, Aug 4, 2000	20.25	20.31	19.88	20.06
1741	NYSE	KOF	Thu, Aug 3, 2000	20.00	20.50	19.94	20.31
1740	NYSE	KOF	Wed, Aug 2, 2000	19.94	20.31	19.94	20.06
1739	NYSE	KOF	Tue, Aug 1, 2000	19.94	20.00	19.88	19.94
1738	NYSE	KOF	Mon, Jul 31, 2000	19.63	20.00	19.63	19.88
1737	NYSE	KOF	Fri, Jul 28, 2000	19.69	19.94	19.56	19.75
1736	NYSE	KOF	Thu, Jul 27, 2000	19.31	19.63	19.25	19.56
1735	NYSE	KOF	Wed, Jul 26, 2000	19.81	19.81	19.19	19.31
1734	NYSE	KOF	Tue, Jul 25, 2000	19.81	19.94	19.63	19.94
1733	NYSE	KOF	Mon, Jul 24, 2000	20.19	20.19	19.75	19.81
1732	NYSE	KOF	Fri, Jul 21, 2000	20.44	20.56	19.94	20.19
1731	NYSE	KOF	Thu, Jul 20, 2000	19.94	20.56	19.94	20.56
1730	NYSE	KOF	Wed, Jul 19, 2000	20.13	20.13	19.75	19.94
1729	NYSE	KOF	Tue, Jul 18, 2000	19.75	20.31	19.75	20.13
1728	NYSE	KOF	Mon, Jul 17, 2000	19.31	19.63	19.25	19.63
1727	NYSE	KOF	Fri, Jul 14, 2000	19.44	19.50	19.25	19.44
1726	NYSE	KOF	Thu, Jul 13, 2000	19.50	19.63	19.38	19.50
1725	NYSE	KOF	Wed, Jul 12, 2000	19.38	19.50	19.31	19.50
1724	NYSE	KOF	Tue, Jul 11, 2000	19.75	19.81	19.38	19.44
1723	NYSE	KOF	Mon, Jul 10, 2000	18.88	19.13	18.69	19.00
1722	NYSE	KOF	Fri, Jul 7, 2000	18.00	19.00	18.00	19.00
1721	NYSE	KOF	Thu, Jul 6, 2000	18.63	18.63	17.75	18.00
1720	NYSE	KOF	Wed, Jul 5, 2000	19.00	19.25	18.06	18.38
1719	NYSE	KOF	Mon, Jul 3, 2000	20.00	20.31	19.13	19.50
1718	NYSE	KOF	Fri, Jun 30, 2000	18.88	19.00	18.75	18.88
1717	NYSE	KOF	Thu, Jun 29, 2000	18.63	18.88	18.50	18.88
1716	NYSE	KOF	Wed, Jun 28, 2000	18.25	18.69	18.25	18.69
1715	NYSE	KOF	Tue, Jun 27, 2000	17.88	18.50	17.88	18.31
1714	NYSE	KOF	Mon, Jun 26, 2000	17.88	18.00	17.69	17.88
1713	NYSE	KOF	Fri, Jun 23, 2000	17.88	17.94	17.75	17.75
1712	NYSE	KOF	Thu, Jun 22, 2000	18.69	18.88	18.06	18.06
1711	NYSE	KOF	Wed, Jun 21, 2000	18.63	18.63	18.31	18.56
1710	NYSE	KOF	Tue, Jun 20, 2000	18.94	19.00	18.56	18.56
1709	NYSE	KOF	Mon, Jun 19, 2000	19.38	19.38	18.69	18.94
1708	NYSE	KOF	Fri, Jun 16, 2000	18.88	19.63	18.81	19.31
1707	NYSE	KOF	Thu, Jun 15, 2000	19.00	19.00	18.81	18.81
1706	NYSE	KOF	Wed, Jun 14, 2000	18.50	19.44	18.50	19.00
1705	NYSE	KOF	Tue, Jun 13, 2000	18.38	18.88	18.38	18.75
1704	NYSE	KOF	Mon, Jun 12, 2000	17.56	18.31	17.56	18.31
1703	NYSE	KOF	Fri, Jun 9, 2000	18.00	18.25	17.56	17.56
1702	NYSE	KOF	Thu, Jun 8, 2000	17.00	17.63	17.00	17.50
1701	NYSE	KOF	Wed, Jun 7, 2000	17.25	17.25	16.88	17.00
1700	NYSE	KOF	Tue, Jun 6, 2000	17.75	18.13	17.13	17.13
1699	NYSE	KOF	Mon, Jun 5, 2000	17.44	17.94	17.13	17.75
1698	NYSE	KOF	Fri, Jun 2, 2000	16.00	17.69	16.00	17.31
1697	NYSE	KOF	Thu, Jun 1, 2000	16.00	16.06	15.50	15.50
1696	NYSE	KOF	Wed, May 31, 2000	15.00	15.44	14.88	15.19
1695	NYSE	KOF	Tue, May 30, 2000	14.25	15.19	14.25	15.13
1694	NYSE	KOF	Fri, May 26, 2000	14.88	14.88	14.19	14.38
1693	NYSE	KOF	Thu, May 25, 2000	15.25	15.31	14.75	14.88
1692	NYSE	KOF	Wed, May 24, 2000	14.88	15.25	14.56	15.25
1691	NYSE	KOF	Tue, May 23, 2000	15.19	15.31	14.88	15.00
1690	NYSE	KOF	Mon, May 22, 2000	15.75	15.75	15.19	15.44
1689	NYSE	KOF	Fri, May 19, 2000	16.31	16.31	15.88	15.88
1688	NYSE	KOF	Thu, May 18, 2000	16.44	16.69	16.31	16.38
1687	NYSE	KOF	Wed, May 17, 2000	16.50	16.56	16.25	16.31
1686	NYSE	KOF	Tue, May 16, 2000	16.88	17.00	16.50	16.63
1685	NYSE	KOF	Mon, May 15, 2000	16.88	17.13	16.63	16.75
1684	NYSE	KOF	Fri, May 12, 2000	16.69	16.94	16.69	16.94
1683	NYSE	KOF	Thu, May 11, 2000	16.50	16.75	16.50	16.69
1682	NYSE	KOF	Wed, May 10, 2000	16.88	16.88	16.44	16.56
1681	NYSE	KOF	Tue, May 9, 2000	17.00	17.00	16.94	17.00
1680	NYSE	KOF	Mon, May 8, 2000	17.38	17.38	17.13	17.19
1679	NYSE	KOF	Fri, May 5, 2000	17.31	17.31	17.19	17.25
1678	NYSE	KOF	Thu, May 4, 2000	17.50	17.50	17.00	17.31
1677	NYSE	KOF	Wed, May 3, 2000	18.69	18.69	17.19	17.63
1676	NYSE	KOF	Tue, May 2, 2000	18.75	18.75	18.50	18.56
1675	NYSE	KOF	Mon, May 1, 2000	18.63	18.75	18.56	18.69
1674	NYSE	KOF	Fri, Apr 28, 2000	18.75	18.75	18.50	18.56
1673	NYSE	KOF	Thu, Apr 27, 2000	18.94	18.94	18.69	18.75
1672	NYSE	KOF	Wed, Apr 26, 2000	18.56	19.38	18.56	19.19
1671	NYSE	KOF	Tue, Apr 25, 2000	17.31	18.56	17.31	18.56
1670	NYSE	KOF	Mon, Apr 24, 2000	16.69	16.69	16.50	16.63
1669	NYSE	KOF	Thu, Apr 20, 2000	16.75	16.88	16.50	16.63
1668	NYSE	KOF	Wed, Apr 19, 2000	17.25	17.25	16.88	16.88
1667	NYSE	KOF	Tue, Apr 18, 2000	16.50	17.25	16.00	17.25
1666	NYSE	KOF	Mon, Apr 17, 2000	16.81	16.88	16.00	16.63
1665	NYSE	KOF	Fri, Apr 14, 2000	18.06	18.06	17.19	17.19
1664	NYSE	KOF	Thu, Apr 13, 2000	18.50	18.50	18.00	18.00
1663	NYSE	KOF	Wed, Apr 12, 2000	18.50	18.63	18.25	18.56
1662	NYSE	KOF	Tue, Apr 11, 2000	18.69	18.75	18.56	18.75
1661	NYSE	KOF	Mon, Apr 10, 2000	19.00	19.00	18.63	18.63
1660	NYSE	KOF	Fri, Apr 7, 2000	18.25	19.25	18.25	18.75
1659	NYSE	KOF	Thu, Apr 6, 2000	17.50	18.44	17.50	18.38
1658	NYSE	KOF	Wed, Apr 5, 2000	17.31	17.50	16.88	17.38
1657	NYSE	KOF	Tue, Apr 4, 2000	18.50	18.50	17.00	17.31
1656	NYSE	KOF	Mon, Apr 3, 2000	18.69	18.69	18.50	18.50
1655	NYSE	KOF	Fri, Mar 31, 2000	18.88	18.88	18.50	18.56
1654	NYSE	KOF	Thu, Mar 30, 2000	19.00	19.00	18.75	18.75
1653	NYSE	KOF	Wed, Mar 29, 2000	19.50	19.56	18.88	18.94
1652	NYSE	KOF	Tue, Mar 28, 2000	20.19	20.19	19.69	19.75
1651	NYSE	KOF	Mon, Mar 27, 2000	20.25	20.31	20.13	20.19
1650	NYSE	KOF	Fri, Mar 24, 2000	20.13	20.50	20.13	20.25
1649	NYSE	KOF	Thu, Mar 23, 2000	20.13	20.50	19.75	20.25
1648	NYSE	KOF	Wed, Mar 22, 2000	20.00	20.25	19.88	20.00
1647	NYSE	KOF	Tue, Mar 21, 2000	20.38	20.38	19.88	20.13
1646	NYSE	KOF	Mon, Mar 20, 2000	20.56	20.56	20.25	20.25
1645	NYSE	KOF	Fri, Mar 17, 2000	20.56	20.63	20.50	20.50
1644	NYSE	KOF	Thu, Mar 16, 2000	19.44	21.00	19.44	20.56
1643	NYSE	KOF	Wed, Mar 15, 2000	19.13	19.56	19.00	19.56
1642	NYSE	KOF	Tue, Mar 14, 2000	19.25	19.38	19.00	19.00
1641	NYSE	KOF	Mon, Mar 13, 2000	19.00	19.19	18.75	19.13
1640	NYSE	KOF	Fri, Mar 10, 2000	19.13	19.19	19.13	19.13
1639	NYSE	KOF	Thu, Mar 9, 2000	19.19	19.25	19.06	19.19
1638	NYSE	KOF	Wed, Mar 8, 2000	19.63	19.88	19.38	19.38
1637	NYSE	KOF	Tue, Mar 7, 2000	19.38	20.00	19.25	19.63
1636	NYSE	KOF	Mon, Mar 6, 2000	19.50	19.63	19.25	19.31
1635	NYSE	KOF	Fri, Mar 3, 2000	19.81	20.00	19.44	19.63
1634	NYSE	KOF	Thu, Mar 2, 2000	19.50	19.94	19.38	19.75
1633	NYSE	KOF	Wed, Mar 1, 2000	19.19	19.63	19.13	19.63
1632	NYSE	KOF	Tue, Feb 29, 2000	19.13	19.25	19.13	19.19
1631	NYSE	KOF	Mon, Feb 28, 2000	19.13	19.19	19.13	19.13
1630	NYSE	KOF	Fri, Feb 25, 2000	19.06	19.44	19.06	19.19
1629	NYSE	KOF	Thu, Feb 24, 2000	19.06	19.44	18.88	19.06
1628	NYSE	KOF	Wed, Feb 23, 2000	19.00	19.25	19.00	19.13
1627	NYSE	KOF	Tue, Feb 22, 2000	18.81	19.25	18.75	19.06
1626	NYSE	KOF	Fri, Feb 18, 2000	19.06	19.06	18.88	18.88
1625	NYSE	KOF	Thu, Feb 17, 2000	19.00	19.31	19.00	19.06
1624	NYSE	KOF	Wed, Feb 16, 2000	19.00	19.13	18.88	19.00
1623	NYSE	KOF	Tue, Feb 15, 2000	18.56	19.50	18.56	19.13
1622	NYSE	KOF	Mon, Feb 14, 2000	18.63	18.75	17.88	18.63
1621	NYSE	KOF	Fri, Feb 11, 2000	18.50	18.81	18.25	18.63
1620	NYSE	KOF	Thu, Feb 10, 2000	17.81	19.25	17.81	18.50
1619	NYSE	KOF	Wed, Feb 9, 2000	17.13	17.88	17.06	17.88
1618	NYSE	KOF	Tue, Feb 8, 2000	16.63	17.25	16.63	17.25
1617	NYSE	KOF	Mon, Feb 7, 2000	16.38	16.75	16.38	16.63
1616	NYSE	KOF	Fri, Feb 4, 2000	16.13	16.69	16.13	16.38
1615	NYSE	KOF	Thu, Feb 3, 2000	15.50	16.38	15.50	16.13
1614	NYSE	KOF	Wed, Feb 2, 2000	15.50	15.63	15.44	15.50
1613	NYSE	KOF	Tue, Feb 1, 2000	15.25	15.63	15.00	15.63
1612	NYSE	KOF	Mon, Jan 31, 2000	15.38	15.50	15.25	15.25
1611	NYSE	KOF	Fri, Jan 28, 2000	16.06	16.06	15.25	15.25
1610	NYSE	KOF	Thu, Jan 27, 2000	16.50	16.50	16.06	16.19
1609	NYSE	KOF	Wed, Jan 26, 2000	16.25	16.31	16.00	16.00
1608	NYSE	KOF	Tue, Jan 25, 2000	16.00	16.25	15.63	16.06
1607	NYSE	KOF	Mon, Jan 24, 2000	16.63	16.63	16.06	16.06
1606	NYSE	KOF	Fri, Jan 21, 2000	16.50	16.63	15.75	16.44
1605	NYSE	KOF	Thu, Jan 20, 2000	17.38	17.38	15.94	16.50
1604	NYSE	KOF	Wed, Jan 19, 2000	17.56	17.56	17.38	17.38
1603	NYSE	KOF	Tue, Jan 18, 2000	17.38	17.69	17.38	17.63
1602	NYSE	KOF	Fri, Jan 14, 2000	17.19	17.75	17.19	17.38
1601	NYSE	KOF	Thu, Jan 13, 2000	17.06	18.50	17.06	17.13
1600	NYSE	KOF	Wed, Jan 12, 2000	17.38	17.63	17.00	17.06
1599	NYSE	KOF	Tue, Jan 11, 2000	18.00	18.00	17.25	17.38
1598	NYSE	KOF	Mon, Jan 10, 2000	17.75	18.25	17.75	18.06
1597	NYSE	KOF	Fri, Jan 7, 2000	17.63	17.81	17.44	17.75
1596	NYSE	KOF	Thu, Jan 6, 2000	17.00	17.06	16.88	16.94
1595	NYSE	KOF	Wed, Jan 5, 2000	16.13	17.06	16.06	17.06
1594	NYSE	KOF	Tue, Jan 4, 2000	17.25	17.25	16.31	16.38
1593	NYSE	KOF	Mon, Jan 3, 2000	17.69	17.75	17.50	17.50
1592	NYSE	KOF	Fri, Dec 31, 1999	17.56	17.56	17.50	17.56
1591	NYSE	KOF	Thu, Dec 30, 1999	17.50	17.75	17.50	17.69
1590	NYSE	KOF	Wed, Dec 29, 1999	17.25	17.69	17.25	17.56
1589	NYSE	KOF	Tue, Dec 28, 1999	17.31	17.56	17.25	17.31
1588	NYSE	KOF	Mon, Dec 27, 1999	17.44	17.44	17.06	17.38
1587	NYSE	KOF	Thu, Dec 23, 1999	17.25	17.63	17.25	17.38
1586	NYSE	KOF	Wed, Dec 22, 1999	17.25	17.44	17.13	17.44
1585	NYSE	KOF	Tue, Dec 21, 1999	17.44	17.44	17.13	17.38
1584	NYSE	KOF	Mon, Dec 20, 1999	17.81	17.88	17.31	17.38
1583	NYSE	KOF	Fri, Dec 17, 1999	17.50	17.94	17.44	17.81
1582	NYSE	KOF	Thu, Dec 16, 1999	17.81	17.88	17.50	17.63
1581	NYSE	KOF	Wed, Dec 15, 1999	17.69	17.88	17.50	17.81
1580	NYSE	KOF	Tue, Dec 14, 1999	17.94	17.94	17.50	17.69
1579	NYSE	KOF	Mon, Dec 13, 1999	17.88	18.00	17.75	17.94
1578	NYSE	KOF	Fri, Dec 10, 1999	17.81	18.00	17.81	18.00
1577	NYSE	KOF	Thu, Dec 9, 1999	18.25	18.38	18.00	18.06
1576	NYSE	KOF	Wed, Dec 8, 1999	16.56	17.38	16.56	17.38
1575	NYSE	KOF	Tue, Dec 7, 1999	16.50	17.00	16.31	16.56
1574	NYSE	KOF	Mon, Dec 6, 1999	16.56	16.69	16.38	16.38
1573	NYSE	KOF	Fri, Dec 3, 1999	16.31	16.69	16.25	16.56
1572	NYSE	KOF	Thu, Dec 2, 1999	15.56	16.50	15.44	16.19
1571	NYSE	KOF	Wed, Dec 1, 1999	15.31	15.75	15.31	15.56
1570	NYSE	KOF	Tue, Nov 30, 1999	15.63	15.69	15.25	15.38
1569	NYSE	KOF	Mon, Nov 29, 1999	15.63	15.75	15.50	15.63
1568	NYSE	KOF	Fri, Nov 26, 1999	15.88	15.88	15.69	15.75
1567	NYSE	KOF	Wed, Nov 24, 1999	15.81	16.25	15.50	15.94
1566	NYSE	KOF	Tue, Nov 23, 1999	15.88	15.94	15.56	15.81
1565	NYSE	KOF	Mon, Nov 22, 1999	16.19	16.50	15.63	15.75
1564	NYSE	KOF	Fri, Nov 19, 1999	15.88	16.13	15.38	16.00
1563	NYSE	KOF	Thu, Nov 18, 1999	16.31	16.31	15.31	15.88
1562	NYSE	KOF	Wed, Nov 17, 1999	16.88	16.94	16.06	16.19
1561	NYSE	KOF	Tue, Nov 16, 1999	16.88	17.00	16.81	16.94
1560	NYSE	KOF	Mon, Nov 15, 1999	16.63	17.00	16.38	17.00
1559	NYSE	KOF	Fri, Nov 12, 1999	16.38	17.00	16.38	16.56
1558	NYSE	KOF	Thu, Nov 11, 1999	16.50	16.75	16.38	16.38
1557	NYSE	KOF	Wed, Nov 10, 1999	15.75	16.50	15.75	16.50
1556	NYSE	KOF	Tue, Nov 9, 1999	15.13	15.75	14.75	15.75
1555	NYSE	KOF	Mon, Nov 8, 1999	15.19	15.25	15.00	15.13
1554	NYSE	KOF	Fri, Nov 5, 1999	15.00	15.56	15.00	15.19
1553	NYSE	KOF	Thu, Nov 4, 1999	14.94	15.56	14.94	15.00
1552	NYSE	KOF	Wed, Nov 3, 1999	14.31	15.50	14.31	15.00
1551	NYSE	KOF	Tue, Nov 2, 1999	14.00	14.69	14.00	14.31
1550	NYSE	KOF	Mon, Nov 1, 1999	13.88	14.19	13.81	14.19
1549	NYSE	KOF	Fri, Oct 29, 1999	13.63	14.00	13.63	14.00
1548	NYSE	KOF	Thu, Oct 28, 1999	13.13	13.75	13.13	13.69
1547	NYSE	KOF	Wed, Oct 27, 1999	12.56	13.00	12.56	12.88
1546	NYSE	KOF	Tue, Oct 26, 1999	13.38	13.38	12.50	12.69
1545	NYSE	KOF	Mon, Oct 25, 1999	13.63	13.63	13.31	13.38
1544	NYSE	KOF	Fri, Oct 22, 1999	13.63	13.63	13.38	13.50
1543	NYSE	KOF	Thu, Oct 21, 1999	13.88	13.88	13.63	13.63
1542	NYSE	KOF	Wed, Oct 20, 1999	13.88	14.25	13.88	14.00
1541	NYSE	KOF	Tue, Oct 19, 1999	13.81	14.13	13.75	14.00
1540	NYSE	KOF	Mon, Oct 18, 1999	13.75	13.81	12.88	13.75
1539	NYSE	KOF	Fri, Oct 15, 1999	14.25	14.25	13.50	13.69
1538	NYSE	KOF	Thu, Oct 14, 1999	14.88	15.00	14.63	14.69
1537	NYSE	KOF	Wed, Oct 13, 1999	15.13	15.19	14.69	14.75
1536	NYSE	KOF	Tue, Oct 12, 1999	15.63	15.63	15.19	15.25
1535	NYSE	KOF	Mon, Oct 11, 1999	15.75	15.88	15.56	15.75
1534	NYSE	KOF	Fri, Oct 8, 1999	14.63	15.69	14.50	15.63
1533	NYSE	KOF	Thu, Oct 7, 1999	14.31	14.69	14.31	14.56
1532	NYSE	KOF	Wed, Oct 6, 1999	14.00	14.38	14.00	14.38
1531	NYSE	KOF	Tue, Oct 5, 1999	14.19	14.19	14.00	14.00
1530	NYSE	KOF	Mon, Oct 4, 1999	14.13	14.13	13.88	14.06
1529	NYSE	KOF	Fri, Oct 1, 1999	13.88	13.94	13.44	13.75
1528	NYSE	KOF	Thu, Sep 30, 1999	14.00	14.00	13.75	13.81
1527	NYSE	KOF	Wed, Sep 29, 1999	14.44	14.44	14.00	14.13
1526	NYSE	KOF	Tue, Sep 28, 1999	14.63	14.63	14.13	14.31
1525	NYSE	KOF	Mon, Sep 27, 1999	14.44	14.81	14.44	14.75
1524	NYSE	KOF	Fri, Sep 24, 1999	14.06	14.44	14.00	14.44
1523	NYSE	KOF	Thu, Sep 23, 1999	14.44	14.81	14.00	14.25
1522	NYSE	KOF	Wed, Sep 22, 1999	14.63	14.63	14.38	14.50
1521	NYSE	KOF	Tue, Sep 21, 1999	14.69	14.94	14.44	14.50
1520	NYSE	KOF	Mon, Sep 20, 1999	14.63	14.81	14.50	14.81
1519	NYSE	KOF	Fri, Sep 17, 1999	14.50	15.00	14.31	14.75
1518	NYSE	KOF	Thu, Sep 16, 1999	15.00	15.00	14.56	14.63
1517	NYSE	KOF	Wed, Sep 15, 1999	15.25	15.44	14.88	14.88
1516	NYSE	KOF	Tue, Sep 14, 1999	15.75	15.75	15.25	15.25
1515	NYSE	KOF	Mon, Sep 13, 1999	14.94	15.81	14.56	15.75
1514	NYSE	KOF	Fri, Sep 10, 1999	14.00	15.00	14.00	14.94
1513	NYSE	KOF	Thu, Sep 9, 1999	13.88	14.00	13.75	13.94
1512	NYSE	KOF	Wed, Sep 8, 1999	14.00	14.19	13.81	14.00
1511	NYSE	KOF	Tue, Sep 7, 1999	14.88	14.88	13.94	14.00
1510	NYSE	KOF	Fri, Sep 3, 1999	15.50	15.75	15.00	15.06
1509	NYSE	KOF	Thu, Sep 2, 1999	15.25	15.31	15.13	15.25
1508	NYSE	KOF	Wed, Sep 1, 1999	15.31	15.50	15.25	15.50
1507	NYSE	KOF	Tue, Aug 31, 1999	15.56	15.69	15.13	15.19
1506	NYSE	KOF	Mon, Aug 30, 1999	15.63	15.75	15.50	15.69
1505	NYSE	KOF	Fri, Aug 27, 1999	15.69	15.75	15.38	15.63
1504	NYSE	KOF	Thu, Aug 26, 1999	16.19	16.44	15.81	15.81
1503	NYSE	KOF	Wed, Aug 25, 1999	15.88	16.38	15.50	16.31
1502	NYSE	KOF	Tue, Aug 24, 1999	15.88	16.00	15.63	15.63
1501	NYSE	KOF	Mon, Aug 23, 1999	15.06	15.88	15.06	15.75
1500	NYSE	KOF	Fri, Aug 20, 1999	15.25	15.31	15.00	15.13
1499	NYSE	KOF	Thu, Aug 19, 1999	15.25	15.25	14.38	15.13
1498	NYSE	KOF	Wed, Aug 18, 1999	15.38	15.69	15.25	15.50
1497	NYSE	KOF	Tue, Aug 17, 1999	16.50	16.63	15.50	15.63
1496	NYSE	KOF	Mon, Aug 16, 1999	15.94	16.00	15.63	16.00
1495	NYSE	KOF	Fri, Aug 13, 1999	15.63	15.75	15.00	15.75
1494	NYSE	KOF	Thu, Aug 12, 1999	16.25	16.63	15.75	15.75
1493	NYSE	KOF	Wed, Aug 11, 1999	15.25	16.13	15.13	16.00
1492	NYSE	KOF	Tue, Aug 10, 1999	15.63	15.63	14.00	15.13
1491	NYSE	KOF	Mon, Aug 9, 1999	15.38	15.44	15.25	15.38
1490	NYSE	KOF	Fri, Aug 6, 1999	15.50	15.50	15.25	15.38
1489	NYSE	KOF	Thu, Aug 5, 1999	16.00	16.00	15.44	15.50
1488	NYSE	KOF	Wed, Aug 4, 1999	16.00	16.19	15.88	15.94
1487	NYSE	KOF	Tue, Aug 3, 1999	16.38	16.38	15.69	16.13
1486	NYSE	KOF	Mon, Aug 2, 1999	16.38	16.63	16.25	16.25
1485	NYSE	KOF	Fri, Jul 30, 1999	16.38	16.50	16.38	16.38
1484	NYSE	KOF	Thu, Jul 29, 1999	16.88	16.88	16.44	16.50
1483	NYSE	KOF	Wed, Jul 28, 1999	17.00	17.00	16.88	17.00
1482	NYSE	KOF	Tue, Jul 27, 1999	17.06	17.25	16.75	16.94
1481	NYSE	KOF	Mon, Jul 26, 1999	17.56	17.56	17.19	17.19
1480	NYSE	KOF	Fri, Jul 23, 1999	18.13	18.38	17.38	17.75
1479	NYSE	KOF	Thu, Jul 22, 1999	18.50	18.50	18.13	18.25
1478	NYSE	KOF	Wed, Jul 21, 1999	18.44	18.56	18.31	18.50
1477	NYSE	KOF	Tue, Jul 20, 1999	18.00	18.75	18.00	18.44
1476	NYSE	KOF	Mon, Jul 19, 1999	17.88	18.00	17.88	17.94
1475	NYSE	KOF	Fri, Jul 16, 1999	17.88	17.94	17.81	17.88
1474	NYSE	KOF	Thu, Jul 15, 1999	17.63	18.00	17.63	18.00
1473	NYSE	KOF	Wed, Jul 14, 1999	18.13	18.13	17.63	17.63
1472	NYSE	KOF	Tue, Jul 13, 1999	18.25	18.81	17.50	17.88
1471	NYSE	KOF	Mon, Jul 12, 1999	18.56	18.63	18.31	18.31
1470	NYSE	KOF	Fri, Jul 9, 1999	18.00	18.75	17.88	18.66
1469	NYSE	KOF	Thu, Jul 8, 1999	18.94	18.94	17.75	18.00
1468	NYSE	KOF	Wed, Jul 7, 1999	19.25	19.25	18.50	18.94
1467	NYSE	KOF	Tue, Jul 6, 1999	19.75	19.75	19.31	19.38
1466	NYSE	KOF	Fri, Jul 2, 1999	19.50	19.63	19.38	19.63
1465	NYSE	KOF	Thu, Jul 1, 1999	19.44	19.75	19.38	19.50
1464	NYSE	KOF	Wed, Jun 30, 1999	19.06	19.38	18.94	19.38
1463	NYSE	KOF	Tue, Jun 29, 1999	19.13	19.31	19.00	19.19
1462	NYSE	KOF	Mon, Jun 28, 1999	19.31	19.69	19.25	19.38
1461	NYSE	KOF	Fri, Jun 25, 1999	19.63	19.75	19.25	19.31
1460	NYSE	KOF	Thu, Jun 24, 1999	19.56	19.75	19.25	19.75
1459	NYSE	KOF	Wed, Jun 23, 1999	19.81	19.81	19.63	19.69
1458	NYSE	KOF	Tue, Jun 22, 1999	20.13	20.13	19.88	19.94
1457	NYSE	KOF	Mon, Jun 21, 1999	20.19	20.25	19.50	20.06
1456	NYSE	KOF	Fri, Jun 18, 1999	19.81	20.19	19.69	20.19
1455	NYSE	KOF	Thu, Jun 17, 1999	19.38	20.00	19.38	19.81
1454	NYSE	KOF	Wed, Jun 16, 1999	18.25	19.50	18.25	19.50
1453	NYSE	KOF	Tue, Jun 15, 1999	17.63	17.88	17.63	17.81
1452	NYSE	KOF	Mon, Jun 14, 1999	17.13	17.69	17.13	17.50
1451	NYSE	KOF	Fri, Jun 11, 1999	17.44	17.44	16.94	17.13
1450	NYSE	KOF	Thu, Jun 10, 1999	17.69	17.69	17.38	17.44
1449	NYSE	KOF	Wed, Jun 9, 1999	17.88	17.88	17.13	17.69
1448	NYSE	KOF	Tue, Jun 8, 1999	18.06	18.06	17.75	17.88
1447	NYSE	KOF	Mon, Jun 7, 1999	18.00	18.25	17.88	18.19
1446	NYSE	KOF	Fri, Jun 4, 1999	17.13	18.00	16.75	18.00
1445	NYSE	KOF	Thu, Jun 3, 1999	17.31	17.44	17.06	17.06
1444	NYSE	KOF	Wed, Jun 2, 1999	18.00	18.00	17.44	17.50
1443	NYSE	KOF	Tue, Jun 1, 1999	18.06	18.06	17.63	18.00
1442	NYSE	KOF	Fri, May 28, 1999	18.00	18.44	18.00	18.06
1441	NYSE	KOF	Thu, May 27, 1999	18.69	18.69	18.00	18.00
1440	NYSE	KOF	Wed, May 26, 1999	17.69	18.69	17.69	18.56
1439	NYSE	KOF	Tue, May 25, 1999	18.13	18.13	17.44	17.75
1438	NYSE	KOF	Mon, May 24, 1999	19.00	19.13	18.13	18.25
1437	NYSE	KOF	Fri, May 21, 1999	19.81	19.81	19.00	19.13
1436	NYSE	KOF	Thu, May 20, 1999	20.00	20.00	19.69	19.88
1435	NYSE	KOF	Wed, May 19, 1999	20.25	20.38	19.38	20.00
1434	NYSE	KOF	Tue, May 18, 1999	19.88	20.50	19.88	20.25
1433	NYSE	KOF	Mon, May 17, 1999	20.69	20.69	19.44	19.94
1432	NYSE	KOF	Fri, May 14, 1999	20.50	20.69	20.31	20.64
1431	NYSE	KOF	Thu, May 13, 1999	20.94	21.56	20.94	21.06
1430	NYSE	KOF	Wed, May 12, 1999	21.50	21.50	20.75	20.94
1429	NYSE	KOF	Tue, May 11, 1999	21.25	22.50	20.75	21.50
1428	NYSE	KOF	Mon, May 10, 1999	20.63	22.38	20.63	21.00
1427	NYSE	KOF	Fri, May 7, 1999	21.38	21.63	20.44	20.50
1426	NYSE	KOF	Thu, May 6, 1999	21.50	21.69	20.88	21.25
1425	NYSE	KOF	Wed, May 5, 1999	20.88	21.50	20.88	21.50
1424	NYSE	KOF	Tue, May 4, 1999	21.81	21.81	20.81	20.88
1423	NYSE	KOF	Mon, May 3, 1999	20.81	21.81	20.81	21.81
1422	NYSE	KOF	Fri, Apr 30, 1999	21.75	21.75	20.50	20.69
1421	NYSE	KOF	Thu, Apr 29, 1999	21.06	22.13	21.06	21.81
1420	NYSE	KOF	Wed, Apr 28, 1999	20.88	21.13	20.88	21.06
1419	NYSE	KOF	Tue, Apr 27, 1999	20.88	21.38	20.81	21.00
1418	NYSE	KOF	Mon, Apr 26, 1999	19.69	20.94	19.63	20.88
1417	NYSE	KOF	Fri, Apr 23, 1999	18.81	20.00	18.81	19.75
1416	NYSE	KOF	Thu, Apr 22, 1999	18.50	18.88	18.50	18.88
1415	NYSE	KOF	Wed, Apr 21, 1999	19.00	19.00	18.38	18.38
1414	NYSE	KOF	Tue, Apr 20, 1999	19.31	19.88	18.75	19.06
1413	NYSE	KOF	Mon, Apr 19, 1999	18.75	20.75	18.75	19.25
1412	NYSE	KOF	Fri, Apr 16, 1999	18.50	18.81	18.44	18.75
1411	NYSE	KOF	Thu, Apr 15, 1999	18.25	18.75	18.00	18.50
1410	NYSE	KOF	Wed, Apr 14, 1999	17.13	18.50	17.06	18.13
1409	NYSE	KOF	Tue, Apr 13, 1999	16.19	17.00	16.19	16.94
1408	NYSE	KOF	Mon, Apr 12, 1999	16.00	16.19	15.81	16.06
1407	NYSE	KOF	Fri, Apr 9, 1999	16.13	16.38	16.00	16.13
1406	NYSE	KOF	Thu, Apr 8, 1999	15.63	16.13	15.06	16.13
1405	NYSE	KOF	Wed, Apr 7, 1999	16.25	16.44	15.56	15.75
1404	NYSE	KOF	Tue, Apr 6, 1999	16.44	16.50	16.13	16.25
1403	NYSE	KOF	Mon, Apr 5, 1999	15.94	16.50	15.94	16.44
1402	NYSE	KOF	Thu, Apr 1, 1999	16.31	16.31	16.06	16.13
1401	NYSE	KOF	Wed, Mar 31, 1999	15.94	16.50	15.94	16.31
1400	NYSE	KOF	Tue, Mar 30, 1999	16.06	16.06	15.75	15.94
1399	NYSE	KOF	Mon, Mar 29, 1999	16.00	16.13	16.00	16.13
1398	NYSE	KOF	Fri, Mar 26, 1999	16.25	16.25	15.81	15.88
1397	NYSE	KOF	Thu, Mar 25, 1999	16.38	16.56	16.38	16.38
1396	NYSE	KOF	Wed, Mar 24, 1999	15.81	16.13	15.81	16.13
1395	NYSE	KOF	Tue, Mar 23, 1999	16.50	16.50	15.81	16.00
1394	NYSE	KOF	Mon, Mar 22, 1999	16.56	16.81	16.38	16.50
1393	NYSE	KOF	Fri, Mar 19, 1999	17.31	17.31	16.44	16.69
1392	NYSE	KOF	Thu, Mar 18, 1999	17.13	17.88	17.00	17.13
1391	NYSE	KOF	Wed, Mar 17, 1999	16.69	17.44	16.69	17.25
1390	NYSE	KOF	Tue, Mar 16, 1999	15.50	17.00	15.50	16.69
1389	NYSE	KOF	Mon, Mar 15, 1999	15.00	15.31	15.00	15.25
1388	NYSE	KOF	Fri, Mar 12, 1999	15.00	15.13	14.69	15.00
1387	NYSE	KOF	Thu, Mar 11, 1999	15.13	15.31	14.88	15.00
1386	NYSE	KOF	Wed, Mar 10, 1999	14.13	15.00	14.13	14.81
1385	NYSE	KOF	Tue, Mar 9, 1999	13.50	14.44	13.50	14.25
1384	NYSE	KOF	Mon, Mar 8, 1999	13.25	13.75	12.88	13.75
1383	NYSE	KOF	Fri, Mar 5, 1999	13.44	13.50	13.19	13.25
1382	NYSE	KOF	Thu, Mar 4, 1999	13.56	13.63	13.31	13.38
1381	NYSE	KOF	Wed, Mar 3, 1999	13.75	13.75	13.50	13.50
1380	NYSE	KOF	Tue, Mar 2, 1999	13.69	13.81	13.63	13.81
1379	NYSE	KOF	Mon, Mar 1, 1999	13.75	13.75	13.50	13.63
1378	NYSE	KOF	Fri, Feb 26, 1999	14.00	14.00	13.75	13.88
1377	NYSE	KOF	Thu, Feb 25, 1999	13.88	13.94	13.81	13.88
1376	NYSE	KOF	Wed, Feb 24, 1999	13.94	14.00	13.75	14.00
1375	NYSE	KOF	Tue, Feb 23, 1999	13.75	14.13	13.63	13.94
1374	NYSE	KOF	Mon, Feb 22, 1999	14.00	14.06	13.63	13.81
1373	NYSE	KOF	Fri, Feb 19, 1999	13.69	14.13	13.69	14.00
1372	NYSE	KOF	Thu, Feb 18, 1999	13.75	14.13	13.75	13.94
1371	NYSE	KOF	Wed, Feb 17, 1999	14.75	14.75	14.25	14.25
1370	NYSE	KOF	Tue, Feb 16, 1999	14.38	14.94	14.38	14.88
1369	NYSE	KOF	Fri, Feb 12, 1999	14.19	14.44	14.13	14.44
1368	NYSE	KOF	Thu, Feb 11, 1999	13.94	14.38	13.75	14.25
1367	NYSE	KOF	Wed, Feb 10, 1999	13.81	14.13	13.63	13.81
1366	NYSE	KOF	Tue, Feb 9, 1999	14.25	14.25	13.88	13.88
1365	NYSE	KOF	Mon, Feb 8, 1999	13.94	14.38	13.94	14.25
1364	NYSE	KOF	Fri, Feb 5, 1999	14.31	14.31	13.88	14.06
1363	NYSE	KOF	Thu, Feb 4, 1999	14.13	14.38	13.75	14.19
1362	NYSE	KOF	Wed, Feb 3, 1999	13.25	14.00	13.19	13.81
1361	NYSE	KOF	Tue, Feb 2, 1999	13.00	13.25	12.75	13.13
1360	NYSE	KOF	Mon, Feb 1, 1999	12.69	13.00	12.69	12.94
1359	NYSE	KOF	Fri, Jan 29, 1999	12.50	12.75	12.31	12.56
1358	NYSE	KOF	Thu, Jan 28, 1999	12.00	12.63	12.00	12.50
1357	NYSE	KOF	Wed, Jan 27, 1999	12.13	12.19	11.63	11.88
1356	NYSE	KOF	Tue, Jan 26, 1999	11.88	12.00	11.63	12.00
1355	NYSE	KOF	Mon, Jan 25, 1999	12.13	12.19	11.69	11.88
1354	NYSE	KOF	Fri, Jan 22, 1999	12.38	12.38	11.75	12.00
1353	NYSE	KOF	Thu, Jan 21, 1999	13.13	13.31	12.75	12.75
1352	NYSE	KOF	Wed, Jan 20, 1999	12.50	13.56	12.50	13.19
1351	NYSE	KOF	Tue, Jan 19, 1999	13.13	13.13	11.75	12.38
1350	NYSE	KOF	Fri, Jan 15, 1999	11.56	13.19	11.56	12.75
1349	NYSE	KOF	Thu, Jan 14, 1999	11.31	12.00	10.88	11.44
1348	NYSE	KOF	Wed, Jan 13, 1999	11.56	11.63	9.75	11.13
1347	NYSE	KOF	Tue, Jan 12, 1999	13.38	13.38	12.50	12.50
1346	NYSE	KOF	Mon, Jan 11, 1999	14.38	14.38	13.50	13.50
1345	NYSE	KOF	Fri, Jan 8, 1999	14.50	14.69	14.31	14.38
1344	NYSE	KOF	Thu, Jan 7, 1999	14.00	14.75	14.00	14.56
1343	NYSE	KOF	Wed, Jan 6, 1999	13.63	14.31	13.63	14.13
1342	NYSE	KOF	Tue, Jan 5, 1999	13.75	13.81	13.38	13.50
1341	NYSE	KOF	Mon, Jan 4, 1999	13.13	14.13	13.13	13.75
1340	NYSE	KOF	Thu, Dec 31, 1998	13.38	13.50	13.19	13.25
1339	NYSE	KOF	Wed, Dec 30, 1998	13.50	13.63	13.13	13.25
1338	NYSE	KOF	Tue, Dec 29, 1998	13.75	13.94	13.50	13.56
1337	NYSE	KOF	Mon, Dec 28, 1998	13.88	14.06	13.75	13.75
1336	NYSE	KOF	Thu, Dec 24, 1998	13.75	13.81	13.50	13.81
1335	NYSE	KOF	Wed, Dec 23, 1998	14.06	14.06	13.75	13.88
1334	NYSE	KOF	Tue, Dec 22, 1998	14.38	14.50	14.00	14.19
1333	NYSE	KOF	Mon, Dec 21, 1998	13.88	14.75	13.81	14.25
1332	NYSE	KOF	Fri, Dec 18, 1998	13.88	14.00	13.81	14.00
1331	NYSE	KOF	Thu, Dec 17, 1998	13.44	13.94	13.38	13.88
1330	NYSE	KOF	Wed, Dec 16, 1998	13.06	13.44	13.06	13.44
1329	NYSE	KOF	Tue, Dec 15, 1998	13.50	13.63	13.00	13.19
1328	NYSE	KOF	Mon, Dec 14, 1998	14.00	14.00	13.31	13.50
1327	NYSE	KOF	Fri, Dec 11, 1998	14.13	14.13	13.56	13.88
1326	NYSE	KOF	Thu, Dec 10, 1998	14.06	14.25	13.88	14.25
1325	NYSE	KOF	Wed, Dec 9, 1998	14.38	14.50	14.06	14.06
1324	NYSE	KOF	Tue, Dec 8, 1998	14.63	14.94	14.44	14.44
1323	NYSE	KOF	Mon, Dec 7, 1998	14.50	14.75	14.25	14.75
1322	NYSE	KOF	Fri, Dec 4, 1998	14.75	14.75	14.50	14.69
1321	NYSE	KOF	Thu, Dec 3, 1998	14.81	14.88	14.56	14.56
1320	NYSE	KOF	Wed, Dec 2, 1998	14.88	15.00	14.75	14.88
1319	NYSE	KOF	Tue, Dec 1, 1998	14.75	14.88	14.56	14.75
1318	NYSE	KOF	Mon, Nov 30, 1998	15.19	15.25	14.88	14.88
1317	NYSE	KOF	Fri, Nov 27, 1998	15.06	15.13	15.06	15.06
1316	NYSE	KOF	Wed, Nov 25, 1998	15.06	15.25	15.00	15.06
1315	NYSE	KOF	Tue, Nov 24, 1998	15.56	15.63	14.88	14.88
1314	NYSE	KOF	Mon, Nov 23, 1998	15.56	15.63	15.50	15.63
1313	NYSE	KOF	Fri, Nov 20, 1998	15.44	15.63	15.38	15.56
1312	NYSE	KOF	Thu, Nov 19, 1998	15.81	16.13	15.25	15.31
1311	NYSE	KOF	Wed, Nov 18, 1998	16.00	16.00	15.81	15.81
1310	NYSE	KOF	Tue, Nov 17, 1998	15.94	16.00	15.94	16.00
1309	NYSE	KOF	Mon, Nov 16, 1998	16.38	16.56	15.81	15.94
1308	NYSE	KOF	Fri, Nov 13, 1998	16.50	16.56	16.25	16.38
1307	NYSE	KOF	Thu, Nov 12, 1998	16.44	16.75	16.44	16.50
1306	NYSE	KOF	Wed, Nov 11, 1998	16.69	16.81	16.44	16.44
1305	NYSE	KOF	Tue, Nov 10, 1998	16.63	16.75	16.56	16.69
1304	NYSE	KOF	Mon, Nov 9, 1998	16.88	17.00	16.69	16.69
1303	NYSE	KOF	Fri, Nov 6, 1998	16.75	17.06	16.69	17.00
1302	NYSE	KOF	Thu, Nov 5, 1998	17.00	17.00	16.69	16.69
1301	NYSE	KOF	Wed, Nov 4, 1998	17.50	17.50	16.88	17.06
1300	NYSE	KOF	Tue, Nov 3, 1998	16.44	16.44	15.88	16.25
1299	NYSE	KOF	Mon, Nov 2, 1998	16.44	16.63	16.13	16.38
1298	NYSE	KOF	Fri, Oct 30, 1998	15.81	16.63	15.81	16.50
1297	NYSE	KOF	Thu, Oct 29, 1998	15.75	15.75	15.56	15.69
1296	NYSE	KOF	Wed, Oct 28, 1998	16.00	16.38	15.63	15.75
1295	NYSE	KOF	Tue, Oct 27, 1998	16.69	16.69	16.00	16.00
1294	NYSE	KOF	Mon, Oct 26, 1998	16.63	16.75	16.50	16.69
1293	NYSE	KOF	Fri, Oct 23, 1998	16.00	16.56	16.00	16.56
1292	NYSE	KOF	Thu, Oct 22, 1998	15.63	16.31	15.50	16.19
1291	NYSE	KOF	Wed, Oct 21, 1998	15.75	15.88	15.50	15.69
1290	NYSE	KOF	Tue, Oct 20, 1998	15.63	16.00	15.63	15.69
1289	NYSE	KOF	Mon, Oct 19, 1998	16.00	16.00	15.31	15.50
1288	NYSE	KOF	Fri, Oct 16, 1998	14.38	16.63	14.38	15.94
1287	NYSE	KOF	Thu, Oct 15, 1998	13.50	14.00	13.44	14.00
1286	NYSE	KOF	Wed, Oct 14, 1998	12.81	13.75	12.81	13.56
1285	NYSE	KOF	Tue, Oct 13, 1998	12.31	12.88	12.31	12.81
1284	NYSE	KOF	Mon, Oct 12, 1998	12.38	12.75	12.38	12.44
1283	NYSE	KOF	Fri, Oct 9, 1998	11.94	12.25	11.63	12.13
1282	NYSE	KOF	Thu, Oct 8, 1998	11.38	11.94	11.13	11.81
1281	NYSE	KOF	Wed, Oct 7, 1998	12.00	12.19	11.75	12.00
1280	NYSE	KOF	Tue, Oct 6, 1998	11.88	12.50	11.88	12.25
1279	NYSE	KOF	Mon, Oct 5, 1998	12.00	12.00	11.56	11.63
1278	NYSE	KOF	Fri, Oct 2, 1998	11.50	12.31	11.38	12.00
1277	NYSE	KOF	Thu, Oct 1, 1998	11.75	12.19	11.63	12.06
1276	NYSE	KOF	Wed, Sep 30, 1998	12.25	12.25	12.00	12.19
1275	NYSE	KOF	Tue, Sep 29, 1998	12.75	12.75	12.06	12.38
1274	NYSE	KOF	Mon, Sep 28, 1998	13.19	13.81	12.25	12.63
1273	NYSE	KOF	Fri, Sep 25, 1998	13.25	13.38	12.88	13.19
1272	NYSE	KOF	Thu, Sep 24, 1998	14.94	15.06	13.75	13.75
1271	NYSE	KOF	Wed, Sep 23, 1998	14.75	15.31	14.75	15.25
1270	NYSE	KOF	Tue, Sep 22, 1998	14.75	15.25	14.63	14.63
1269	NYSE	KOF	Mon, Sep 21, 1998	13.63	14.63	13.63	14.50
1268	NYSE	KOF	Fri, Sep 18, 1998	14.06	14.44	13.88	14.19
1267	NYSE	KOF	Thu, Sep 17, 1998	13.69	14.00	12.50	13.94
1266	NYSE	KOF	Wed, Sep 16, 1998	14.00	14.25	13.56	14.00
1265	NYSE	KOF	Tue, Sep 15, 1998	12.13	14.00	12.00	13.81
1264	NYSE	KOF	Mon, Sep 14, 1998	11.88	12.38	11.88	12.00
1263	NYSE	KOF	Fri, Sep 11, 1998	10.81	11.75	10.81	11.75
1262	NYSE	KOF	Thu, Sep 10, 1998	11.38	11.38	10.75	10.81
1261	NYSE	KOF	Wed, Sep 9, 1998	11.75	11.88	11.63	11.63
1260	NYSE	KOF	Tue, Sep 8, 1998	11.88	12.06	11.50	11.63
1259	NYSE	KOF	Fri, Sep 4, 1998	11.25	11.63	11.25	11.38
1258	NYSE	KOF	Thu, Sep 3, 1998	12.06	12.13	11.00	11.25
1257	NYSE	KOF	Wed, Sep 2, 1998	12.19	12.44	12.00	12.19
1256	NYSE	KOF	Tue, Sep 1, 1998	10.88	12.19	10.88	12.06
1255	NYSE	KOF	Mon, Aug 31, 1998	11.31	11.56	10.81	10.88
1254	NYSE	KOF	Fri, Aug 28, 1998	11.75	12.00	10.94	11.25
1253	NYSE	KOF	Thu, Aug 27, 1998	12.31	12.31	11.25	11.50
1252	NYSE	KOF	Wed, Aug 26, 1998	12.81	13.13	12.75	13.13
1251	NYSE	KOF	Tue, Aug 25, 1998	14.13	14.50	13.75	13.81
1250	NYSE	KOF	Mon, Aug 24, 1998	13.94	14.31	13.75	14.00
1249	NYSE	KOF	Fri, Aug 21, 1998	14.44	14.44	12.38	14.06
1248	NYSE	KOF	Thu, Aug 20, 1998	15.38	15.38	14.50	14.56
1247	NYSE	KOF	Wed, Aug 19, 1998	15.75	16.06	15.25	15.31
1246	NYSE	KOF	Tue, Aug 18, 1998	15.56	16.00	15.00	15.56
1245	NYSE	KOF	Mon, Aug 17, 1998	15.50	15.50	15.13	15.31
1244	NYSE	KOF	Fri, Aug 14, 1998	15.88	15.88	15.50	15.56
1243	NYSE	KOF	Thu, Aug 13, 1998	15.00	15.44	15.00	15.44
1242	NYSE	KOF	Wed, Aug 12, 1998	15.00	15.63	14.75	14.75
1241	NYSE	KOF	Tue, Aug 11, 1998	15.50	15.50	14.50	14.88
1240	NYSE	KOF	Mon, Aug 10, 1998	16.00	16.00	15.63	15.69
1239	NYSE	KOF	Fri, Aug 7, 1998	16.56	16.63	15.75	15.94
1238	NYSE	KOF	Thu, Aug 6, 1998	16.69	16.75	16.38	16.69
1237	NYSE	KOF	Wed, Aug 5, 1998	17.44	17.44	16.56	16.81
1236	NYSE	KOF	Tue, Aug 4, 1998	17.94	18.19	17.63	17.63
1235	NYSE	KOF	Mon, Aug 3, 1998	17.88	17.88	17.69	17.75
1234	NYSE	KOF	Fri, Jul 31, 1998	17.75	17.81	17.63	17.69
1233	NYSE	KOF	Thu, Jul 30, 1998	17.88	18.00	17.75	17.75
1232	NYSE	KOF	Wed, Jul 29, 1998	17.88	18.38	17.81	17.81
1231	NYSE	KOF	Tue, Jul 28, 1998	18.19	18.25	17.69	18.00
1230	NYSE	KOF	Mon, Jul 27, 1998	18.44	18.44	18.13	18.25
1229	NYSE	KOF	Fri, Jul 24, 1998	18.63	19.00	18.31	18.50
1228	NYSE	KOF	Thu, Jul 23, 1998	18.81	18.81	18.63	18.63
1227	NYSE	KOF	Wed, Jul 22, 1998	18.75	18.88	18.38	18.81
1226	NYSE	KOF	Tue, Jul 21, 1998	19.38	19.38	18.81	18.81
1225	NYSE	KOF	Mon, Jul 20, 1998	19.50	19.63	19.31	19.31
1224	NYSE	KOF	Fri, Jul 17, 1998	19.88	19.94	19.50	19.63
1223	NYSE	KOF	Thu, Jul 16, 1998	19.31	20.13	19.25	19.50
1222	NYSE	KOF	Wed, Jul 15, 1998	18.94	19.44	18.94	19.06
1221	NYSE	KOF	Tue, Jul 14, 1998	18.25	19.00	18.25	19.00
1220	NYSE	KOF	Mon, Jul 13, 1998	18.00	18.25	18.00	18.13
1219	NYSE	KOF	Fri, Jul 10, 1998	18.19	18.25	17.88	18.00
1218	NYSE	KOF	Thu, Jul 9, 1998	18.06	18.13	17.81	18.00
1217	NYSE	KOF	Wed, Jul 8, 1998	17.94	18.19	17.88	18.00
1216	NYSE	KOF	Tue, Jul 7, 1998	17.75	17.94	17.63	17.94
1215	NYSE	KOF	Mon, Jul 6, 1998	18.00	18.00	17.75	17.75
1214	NYSE	KOF	Thu, Jul 2, 1998	17.88	17.94	17.69	17.94
1213	NYSE	KOF	Wed, Jul 1, 1998	17.56	17.88	17.38	17.75
1212	NYSE	KOF	Tue, Jun 30, 1998	17.06	17.44	17.06	17.38
1211	NYSE	KOF	Mon, Jun 29, 1998	17.13	17.25	17.00	17.06
1210	NYSE	KOF	Fri, Jun 26, 1998	17.38	17.44	16.81	17.06
1209	NYSE	KOF	Thu, Jun 25, 1998	17.50	17.50	17.13	17.19
1208	NYSE	KOF	Wed, Jun 24, 1998	17.19	17.38	17.19	17.38
1207	NYSE	KOF	Tue, Jun 23, 1998	17.06	17.50	17.06	17.31
1206	NYSE	KOF	Mon, Jun 22, 1998	17.00	17.06	16.94	17.06
1205	NYSE	KOF	Fri, Jun 19, 1998	17.00	17.19	17.00	17.13
1204	NYSE	KOF	Thu, Jun 18, 1998	17.00	17.25	16.94	17.00
1203	NYSE	KOF	Wed, Jun 17, 1998	16.00	17.50	16.00	17.00
1202	NYSE	KOF	Tue, Jun 16, 1998	16.00	16.06	15.63	15.94
1201	NYSE	KOF	Mon, Jun 15, 1998	16.63	16.63	15.50	15.63
1200	NYSE	KOF	Fri, Jun 12, 1998	16.63	16.75	16.38	16.75
1199	NYSE	KOF	Thu, Jun 11, 1998	16.81	16.81	16.44	16.50
1198	NYSE	KOF	Wed, Jun 10, 1998	17.38	17.38	16.63	16.81
1197	NYSE	KOF	Tue, Jun 9, 1998	17.50	17.50	17.38	17.50
1196	NYSE	KOF	Mon, Jun 8, 1998	17.88	18.00	17.50	17.75
1195	NYSE	KOF	Fri, Jun 5, 1998	17.31	17.88	17.31	17.81
1194	NYSE	KOF	Thu, Jun 4, 1998	16.81	17.13	16.75	17.06
1193	NYSE	KOF	Wed, Jun 3, 1998	16.81	17.13	16.81	16.81
1192	NYSE	KOF	Tue, Jun 2, 1998	16.69	17.00	16.69	16.94
1191	NYSE	KOF	Mon, Jun 1, 1998	16.81	16.88	16.56	16.56
1190	NYSE	KOF	Fri, May 29, 1998	17.19	17.44	17.00	17.00
1189	NYSE	KOF	Thu, May 28, 1998	17.50	17.50	17.13	17.13
1188	NYSE	KOF	Wed, May 27, 1998	17.50	17.50	16.88	17.50
1187	NYSE	KOF	Tue, May 26, 1998	18.25	18.25	17.69	17.69
1186	NYSE	KOF	Fri, May 22, 1998	18.69	18.69	18.25	18.25
1185	NYSE	KOF	Thu, May 21, 1998	17.50	18.63	17.50	18.50
1184	NYSE	KOF	Wed, May 20, 1998	17.00	17.69	16.94	17.50
1183	NYSE	KOF	Tue, May 19, 1998	16.38	17.63	16.38	16.88
1182	NYSE	KOF	Mon, May 18, 1998	17.25	17.25	16.56	16.56
1181	NYSE	KOF	Fri, May 15, 1998	17.25	17.25	17.00	17.13
1180	NYSE	KOF	Thu, May 14, 1998	17.19	17.38	16.75	17.13
1179	NYSE	KOF	Wed, May 13, 1998	17.13	17.19	16.81	17.06
1178	NYSE	KOF	Tue, May 12, 1998	17.44	17.56	16.88	17.25
1177	NYSE	KOF	Mon, May 11, 1998	17.88	17.94	17.31	17.38
1176	NYSE	KOF	Fri, May 8, 1998	18.06	18.06	17.88	17.88
1175	NYSE	KOF	Thu, May 7, 1998	17.69	18.13	17.56	18.00
1174	NYSE	KOF	Wed, May 6, 1998	16.94	18.25	16.75	17.63
1173	NYSE	KOF	Tue, May 5, 1998	17.38	17.38	16.50	17.06
1172	NYSE	KOF	Mon, May 4, 1998	17.06	17.63	17.00	17.44
1171	NYSE	KOF	Fri, May 1, 1998	17.00	17.13	16.94	16.94
1170	NYSE	KOF	Thu, Apr 30, 1998	17.25	17.63	16.94	17.00
1169	NYSE	KOF	Wed, Apr 29, 1998	17.38	17.56	17.38	17.38
1168	NYSE	KOF	Tue, Apr 28, 1998	17.31	17.69	17.31	17.50
1167	NYSE	KOF	Mon, Apr 27, 1998	16.75	17.25	16.75	17.13
1166	NYSE	KOF	Fri, Apr 24, 1998	19.13	19.13	18.06	18.25
1165	NYSE	KOF	Thu, Apr 23, 1998	19.44	19.69	19.19	19.25
1164	NYSE	KOF	Wed, Apr 22, 1998	19.25	19.56	19.19	19.56
1163	NYSE	KOF	Tue, Apr 21, 1998	19.19	19.88	19.19	19.38
1162	NYSE	KOF	Mon, Apr 20, 1998	18.69	19.38	18.69	19.19
1161	NYSE	KOF	Fri, Apr 17, 1998	19.19	19.25	18.63	18.63
1160	NYSE	KOF	Thu, Apr 16, 1998	19.50	19.50	18.75	19.13
1159	NYSE	KOF	Wed, Apr 15, 1998	19.44	19.44	19.00	19.13
1158	NYSE	KOF	Tue, Apr 14, 1998	19.19	19.44	19.19	19.38
1157	NYSE	KOF	Mon, Apr 13, 1998	19.94	19.94	19.19	19.25
1156	NYSE	KOF	Thu, Apr 9, 1998	19.88	20.00	19.81	19.88
1155	NYSE	KOF	Wed, Apr 8, 1998	19.50	19.88	19.50	19.88
1154	NYSE	KOF	Tue, Apr 7, 1998	19.75	19.81	19.31	19.50
1153	NYSE	KOF	Mon, Apr 6, 1998	19.50	19.88	19.50	19.75
1152	NYSE	KOF	Fri, Apr 3, 1998	19.88	20.13	19.25	19.50
1151	NYSE	KOF	Thu, Apr 2, 1998	20.63	20.63	20.13	20.19
1150	NYSE	KOF	Wed, Apr 1, 1998	20.50	20.94	20.50	20.69
1149	NYSE	KOF	Tue, Mar 31, 1998	20.25	20.88	20.25	20.44
1148	NYSE	KOF	Mon, Mar 30, 1998	19.81	19.94	19.63	19.88
1147	NYSE	KOF	Fri, Mar 27, 1998	19.88	20.00	19.75	19.75
1146	NYSE	KOF	Thu, Mar 26, 1998	19.81	19.94	19.69	19.75
1145	NYSE	KOF	Wed, Mar 25, 1998	19.94	20.13	19.69	19.88
1144	NYSE	KOF	Tue, Mar 24, 1998	19.88	20.19	19.63	19.75
1143	NYSE	KOF	Mon, Mar 23, 1998	19.94	20.38	19.94	20.00
1142	NYSE	KOF	Fri, Mar 20, 1998	19.25	20.00	19.13	19.81
1141	NYSE	KOF	Thu, Mar 19, 1998	19.31	19.31	19.00	19.13
1140	NYSE	KOF	Wed, Mar 18, 1998	18.88	19.25	18.75	19.13
1139	NYSE	KOF	Tue, Mar 17, 1998	18.63	18.81	18.56	18.81
1138	NYSE	KOF	Mon, Mar 16, 1998	18.38	18.69	18.38	18.50
1137	NYSE	KOF	Fri, Mar 13, 1998	18.69	18.75	18.25	18.38
1136	NYSE	KOF	Thu, Mar 12, 1998	18.69	18.75	18.50	18.69
1135	NYSE	KOF	Wed, Mar 11, 1998	18.50	18.63	18.25	18.63
1134	NYSE	KOF	Tue, Mar 10, 1998	18.63	18.75	18.44	18.50
1133	NYSE	KOF	Mon, Mar 9, 1998	18.88	18.94	18.63	18.63
1132	NYSE	KOF	Fri, Mar 6, 1998	18.75	19.06	18.69	18.88
1131	NYSE	KOF	Thu, Mar 5, 1998	18.63	18.88	18.63	18.75
1130	NYSE	KOF	Wed, Mar 4, 1998	18.38	19.00	18.38	18.88
1129	NYSE	KOF	Tue, Mar 3, 1998	19.06	19.38	19.06	19.06
1128	NYSE	KOF	Mon, Mar 2, 1998	19.25	19.56	19.25	19.31
1127	NYSE	KOF	Fri, Feb 27, 1998	19.56	19.56	18.94	19.13
1126	NYSE	KOF	Thu, Feb 26, 1998	19.38	19.63	19.25	19.50
1125	NYSE	KOF	Wed, Feb 25, 1998	18.75	19.38	18.63	19.38
1124	NYSE	KOF	Tue, Feb 24, 1998	18.63	19.00	18.38	18.63
1123	NYSE	KOF	Mon, Feb 23, 1998	18.63	18.88	18.50	18.63
1122	NYSE	KOF	Fri, Feb 20, 1998	18.75	18.88	18.50	18.63
1121	NYSE	KOF	Thu, Feb 19, 1998	18.94	19.38	18.44	18.81
1120	NYSE	KOF	Wed, Feb 18, 1998	18.94	18.94	18.13	18.94
1119	NYSE	KOF	Tue, Feb 17, 1998	19.19	19.19	18.88	19.00
1118	NYSE	KOF	Fri, Feb 13, 1998	19.50	19.56	18.75	19.00
1117	NYSE	KOF	Thu, Feb 12, 1998	20.00	20.13	19.56	19.63
1116	NYSE	KOF	Wed, Feb 11, 1998	20.13	20.19	19.75	20.13
1115	NYSE	KOF	Tue, Feb 10, 1998	20.25	20.38	20.00	20.13
1114	NYSE	KOF	Mon, Feb 9, 1998	20.38	20.50	19.94	20.25
1113	NYSE	KOF	Fri, Feb 6, 1998	20.13	20.63	20.13	20.25
1112	NYSE	KOF	Thu, Feb 5, 1998	19.63	20.00	19.50	19.81
1111	NYSE	KOF	Wed, Feb 4, 1998	19.38	19.44	19.25	19.38
1110	NYSE	KOF	Tue, Feb 3, 1998	19.25	19.44	19.19	19.44
1109	NYSE	KOF	Mon, Feb 2, 1998	19.25	19.44	18.75	19.19
1108	NYSE	KOF	Fri, Jan 30, 1998	19.13	19.19	18.25	18.50
1107	NYSE	KOF	Thu, Jan 29, 1998	19.06	19.19	18.69	19.00
1106	NYSE	KOF	Wed, Jan 28, 1998	18.88	19.50	18.88	19.06
1105	NYSE	KOF	Tue, Jan 27, 1998	18.33	18.58	18.25	18.50
1104	NYSE	KOF	Mon, Jan 26, 1998	18.29	18.33	18.16	18.33
1103	NYSE	KOF	Fri, Jan 23, 1998	18.21	18.35	18.21	18.23
1102	NYSE	KOF	Thu, Jan 22, 1998	18.27	18.31	18.12	18.21
1101	NYSE	KOF	Wed, Jan 21, 1998	18.46	18.46	18.25	18.31
1100	NYSE	KOF	Tue, Jan 20, 1998	18.58	18.75	18.27	18.33
1099	NYSE	KOF	Fri, Jan 16, 1998	18.04	18.25	17.83	18.25
1098	NYSE	KOF	Thu, Jan 15, 1998	17.83	17.83	17.39	17.62
1097	NYSE	KOF	Wed, Jan 14, 1998	18.00	18.16	17.77	17.83
1096	NYSE	KOF	Tue, Jan 13, 1998	17.62	18.08	17.62	17.96
1095	NYSE	KOF	Mon, Jan 12, 1998	17.08	17.79	16.58	17.50
1094	NYSE	KOF	Fri, Jan 9, 1998	17.39	17.62	17.00	17.16
1093	NYSE	KOF	Thu, Jan 8, 1998	18.12	18.14	17.73	17.73
1092	NYSE	KOF	Wed, Jan 7, 1998	18.58	18.64	18.12	18.12
1091	NYSE	KOF	Tue, Jan 6, 1998	19.02	19.02	18.66	18.66
1090	NYSE	KOF	Mon, Jan 5, 1998	19.46	19.52	19.08	19.10
1089	NYSE	KOF	Fri, Jan 2, 1998	19.39	19.54	19.35	19.52
1088	NYSE	KOF	Wed, Dec 31, 1997	19.33	19.50	19.12	19.33
1087	NYSE	KOF	Tue, Dec 30, 1997	19.14	19.46	19.14	19.33
1086	NYSE	KOF	Mon, Dec 29, 1997	19.00	19.16	19.00	19.14
1085	NYSE	KOF	Fri, Dec 26, 1997	18.83	18.98	18.83	18.98
1084	NYSE	KOF	Wed, Dec 24, 1997	18.94	18.98	18.83	18.83
1083	NYSE	KOF	Tue, Dec 23, 1997	18.83	19.29	18.75	18.98
1082	NYSE	KOF	Mon, Dec 22, 1997	18.89	18.89	18.66	18.79
1081	NYSE	KOF	Fri, Dec 19, 1997	19.00	19.00	18.66	18.89
1080	NYSE	KOF	Thu, Dec 18, 1997	19.46	19.46	19.00	19.00
1079	NYSE	KOF	Wed, Dec 17, 1997	19.16	19.71	19.16	19.52
1078	NYSE	KOF	Tue, Dec 16, 1997	18.21	19.33	18.19	19.14
1077	NYSE	KOF	Mon, Dec 15, 1997	17.29	18.50	17.29	18.12
1076	NYSE	KOF	Fri, Dec 12, 1997	17.58	17.83	17.39	17.41
1075	NYSE	KOF	Thu, Dec 11, 1997	18.04	18.08	17.33	17.54
1074	NYSE	KOF	Wed, Dec 10, 1997	18.81	18.81	17.91	18.21
1073	NYSE	KOF	Tue, Dec 9, 1997	18.94	18.96	18.83	18.85
1072	NYSE	KOF	Mon, Dec 8, 1997	18.79	19.00	18.75	18.96
1071	NYSE	KOF	Fri, Dec 5, 1997	18.54	18.81	18.46	18.71
1070	NYSE	KOF	Thu, Dec 4, 1997	18.56	18.79	18.56	18.66
1069	NYSE	KOF	Wed, Dec 3, 1997	18.23	18.62	18.23	18.52
1068	NYSE	KOF	Tue, Dec 2, 1997	17.79	18.33	17.79	18.23
1067	NYSE	KOF	Mon, Dec 1, 1997	17.19	17.89	17.12	17.79
1066	NYSE	KOF	Fri, Nov 28, 1997	17.16	17.29	17.14	17.14
1065	NYSE	KOF	Wed, Nov 26, 1997	16.94	17.19	16.91	17.08
1064	NYSE	KOF	Tue, Nov 25, 1997	17.00	17.04	16.81	16.94
1063	NYSE	KOF	Mon, Nov 24, 1997	17.00	17.00	16.79	16.91
1062	NYSE	KOF	Fri, Nov 21, 1997	16.67	17.21	16.67	17.12
1061	NYSE	KOF	Thu, Nov 20, 1997	16.33	16.79	16.33	16.62
1060	NYSE	KOF	Wed, Nov 19, 1997	16.25	16.46	16.19	16.29
1059	NYSE	KOF	Tue, Nov 18, 1997	16.77	16.77	16.35	16.46
1058	NYSE	KOF	Mon, Nov 17, 1997	16.37	16.75	16.35	16.73
1057	NYSE	KOF	Fri, Nov 14, 1997	15.29	16.17	15.29	16.12
1056	NYSE	KOF	Thu, Nov 13, 1997	14.62	15.37	14.48	15.29
1055	NYSE	KOF	Wed, Nov 12, 1997	15.17	15.67	14.54	14.54
1054	NYSE	KOF	Tue, Nov 11, 1997	15.29	15.54	15.29	15.46
1053	NYSE	KOF	Mon, Nov 10, 1997	16.00	16.21	15.25	15.25
1052	NYSE	KOF	Fri, Nov 7, 1997	16.08	16.17	15.00	15.89
1051	NYSE	KOF	Thu, Nov 6, 1997	16.87	16.89	16.29	16.67
1050	NYSE	KOF	Wed, Nov 5, 1997	16.25	17.21	16.25	16.96
1049	NYSE	KOF	Tue, Nov 4, 1997	15.83	16.23	15.67	16.23
1048	NYSE	KOF	Mon, Nov 3, 1997	15.00	15.87	14.96	15.87
1047	NYSE	KOF	Fri, Oct 31, 1997	14.64	14.83	13.96	14.39
1046	NYSE	KOF	Thu, Oct 30, 1997	15.67	15.98	14.00	14.00
1045	NYSE	KOF	Wed, Oct 29, 1997	16.29	16.33	15.79	16.00
1044	NYSE	KOF	Tue, Oct 28, 1997	14.60	16.21	14.39	15.96
1043	NYSE	KOF	Mon, Oct 27, 1997	16.00	16.21	15.19	15.19
1042	NYSE	KOF	Fri, Oct 24, 1997	18.21	18.50	16.94	16.96
1041	NYSE	KOF	Thu, Oct 23, 1997	18.29	18.33	17.25	18.16
1040	NYSE	KOF	Wed, Oct 22, 1997	19.35	19.39	19.19	19.23
1039	NYSE	KOF	Tue, Oct 21, 1997	19.37	19.46	19.33	19.33
1038	NYSE	KOF	Mon, Oct 20, 1997	19.25	19.29	19.08	19.29
1037	NYSE	KOF	Fri, Oct 17, 1997	19.54	19.54	19.19	19.29
1036	NYSE	KOF	Thu, Oct 16, 1997	19.16	19.48	19.16	19.48
1035	NYSE	KOF	Wed, Oct 15, 1997	19.25	19.29	19.16	19.16
1034	NYSE	KOF	Tue, Oct 14, 1997	19.19	19.37	19.19	19.29
1033	NYSE	KOF	Mon, Oct 13, 1997	19.12	19.21	19.12	19.12
1032	NYSE	KOF	Fri, Oct 10, 1997	18.96	19.08	18.91	19.08
1031	NYSE	KOF	Thu, Oct 9, 1997	19.04	19.08	18.87	19.00
1030	NYSE	KOF	Wed, Oct 8, 1997	19.25	19.25	19.00	19.12
1029	NYSE	KOF	Tue, Oct 7, 1997	19.25	19.25	18.83	19.16
1028	NYSE	KOF	Mon, Oct 6, 1997	19.14	19.27	19.10	19.19
1027	NYSE	KOF	Fri, Oct 3, 1997	19.58	19.83	19.12	19.16
1026	NYSE	KOF	Thu, Oct 2, 1997	19.41	19.41	19.27	19.29
1025	NYSE	KOF	Wed, Oct 1, 1997	19.31	19.50	19.29	19.41
1024	NYSE	KOF	Tue, Sep 30, 1997	19.39	19.39	19.12	19.35
1023	NYSE	KOF	Mon, Sep 29, 1997	18.98	19.41	18.98	19.35
1022	NYSE	KOF	Fri, Sep 26, 1997	18.58	18.94	18.58	18.94
1021	NYSE	KOF	Thu, Sep 25, 1997	18.48	18.52	18.31	18.50
1020	NYSE	KOF	Wed, Sep 24, 1997	18.71	18.79	18.52	18.52
1019	NYSE	KOF	Tue, Sep 23, 1997	18.66	18.96	18.66	18.75
1018	NYSE	KOF	Mon, Sep 22, 1997	18.46	18.64	18.46	18.62
1017	NYSE	KOF	Fri, Sep 19, 1997	18.25	18.62	18.21	18.52
1016	NYSE	KOF	Thu, Sep 18, 1997	18.00	18.25	18.00	18.25
1015	NYSE	KOF	Wed, Sep 17, 1997	17.75	17.91	17.54	17.91
1014	NYSE	KOF	Tue, Sep 16, 1997	17.04	17.75	17.04	17.75
1013	NYSE	KOF	Mon, Sep 15, 1997	17.04	17.12	16.81	16.91
1012	NYSE	KOF	Fri, Sep 12, 1997	16.77	16.91	16.58	16.71
1011	NYSE	KOF	Thu, Sep 11, 1997	17.33	17.33	16.67	16.71
1010	NYSE	KOF	Wed, Sep 10, 1997	17.66	17.66	17.37	17.37
1009	NYSE	KOF	Tue, Sep 9, 1997	17.81	17.81	17.58	17.71
1008	NYSE	KOF	Mon, Sep 8, 1997	17.62	18.04	17.62	17.85
1007	NYSE	KOF	Fri, Sep 5, 1997	17.75	17.87	17.46	17.62
1006	NYSE	KOF	Thu, Sep 4, 1997	17.50	17.50	17.08	17.44
1005	NYSE	KOF	Wed, Sep 3, 1997	16.75	17.79	16.75	17.50
1004	NYSE	KOF	Tue, Sep 2, 1997	16.25	16.75	16.25	16.67
1003	NYSE	KOF	Fri, Aug 29, 1997	16.39	16.39	15.83	15.92
1002	NYSE	KOF	Thu, Aug 28, 1997	16.79	16.79	16.48	16.48
1001	NYSE	KOF	Wed, Aug 27, 1997	16.96	16.98	16.73	16.79
1000	NYSE	KOF	Tue, Aug 26, 1997	17.16	17.21	16.96	16.96
999	NYSE	KOF	Mon, Aug 25, 1997	17.33	17.50	17.25	17.25
998	NYSE	KOF	Fri, Aug 22, 1997	17.29	17.41	17.00	17.37
997	NYSE	KOF	Thu, Aug 21, 1997	17.87	17.87	17.37	17.41
996	NYSE	KOF	Wed, Aug 20, 1997	16.96	17.87	16.96	17.87
995	NYSE	KOF	Tue, Aug 19, 1997	16.50	16.96	16.50	16.96
994	NYSE	KOF	Mon, Aug 18, 1997	16.91	17.00	16.02	16.48
993	NYSE	KOF	Fri, Aug 15, 1997	18.00	18.02	16.91	16.94
992	NYSE	KOF	Thu, Aug 14, 1997	18.04	18.12	18.00	18.00
991	NYSE	KOF	Wed, Aug 13, 1997	18.08	18.08	17.85	18.00
990	NYSE	KOF	Tue, Aug 12, 1997	17.75	18.04	17.75	17.94
989	NYSE	KOF	Mon, Aug 11, 1997	17.85	17.96	17.46	17.75
988	NYSE	KOF	Fri, Aug 8, 1997	18.37	18.37	17.79	17.91
987	NYSE	KOF	Thu, Aug 7, 1997	18.87	18.87	18.37	18.44
986	NYSE	KOF	Wed, Aug 6, 1997	18.12	18.46	18.04	18.37
985	NYSE	KOF	Tue, Aug 5, 1997	17.87	18.25	17.87	18.12
984	NYSE	KOF	Mon, Aug 4, 1997	17.94	17.94	17.71	17.83
983	NYSE	KOF	Fri, Aug 1, 1997	18.69	18.71	17.94	17.94
982	NYSE	KOF	Thu, Jul 31, 1997	18.73	19.41	18.62	18.71
981	NYSE	KOF	Wed, Jul 30, 1997	18.04	18.91	18.04	18.71
980	NYSE	KOF	Tue, Jul 29, 1997	17.75	18.00	17.66	17.98
979	NYSE	KOF	Mon, Jul 28, 1997	17.54	17.79	17.50	17.66
978	NYSE	KOF	Fri, Jul 25, 1997	17.73	18.04	17.60	17.62
977	NYSE	KOF	Thu, Jul 24, 1997	17.00	17.83	17.00	17.60
976	NYSE	KOF	Wed, Jul 23, 1997	16.17	16.87	16.17	16.83
975	NYSE	KOF	Tue, Jul 22, 1997	15.21	16.08	15.21	16.00
974	NYSE	KOF	Mon, Jul 21, 1997	15.77	15.77	15.08	15.23
973	NYSE	KOF	Fri, Jul 18, 1997	16.37	16.39	15.67	15.69
972	NYSE	KOF	Thu, Jul 17, 1997	16.27	16.79	16.25	16.37
971	NYSE	KOF	Wed, Jul 16, 1997	15.50	16.33	15.42	16.10
970	NYSE	KOF	Tue, Jul 15, 1997	16.06	16.06	15.02	15.42
969	NYSE	KOF	Mon, Jul 14, 1997	16.33	16.33	16.04	16.06
968	NYSE	KOF	Fri, Jul 11, 1997	17.33	17.33	16.25	16.31
967	NYSE	KOF	Thu, Jul 10, 1997	17.58	17.58	17.08	17.33
966	NYSE	KOF	Wed, Jul 9, 1997	17.96	18.08	17.37	17.66
965	NYSE	KOF	Tue, Jul 8, 1997	17.71	18.12	17.71	18.02
964	NYSE	KOF	Mon, Jul 7, 1997	17.50	17.83	17.50	17.66
963	NYSE	KOF	Thu, Jul 3, 1997	17.46	17.50	17.39	17.46
962	NYSE	KOF	Wed, Jul 2, 1997	17.37	17.62	17.33	17.37
961	NYSE	KOF	Tue, Jul 1, 1997	17.29	17.46	17.29	17.41
960	NYSE	KOF	Mon, Jun 30, 1997	17.46	17.58	17.21	17.21
959	NYSE	KOF	Fri, Jun 27, 1997	17.29	18.58	17.29	17.50
958	NYSE	KOF	Thu, Jun 26, 1997	16.96	17.21	16.96	17.21
957	NYSE	KOF	Wed, Jun 25, 1997	17.16	17.27	16.91	16.91
956	NYSE	KOF	Tue, Jun 24, 1997	17.16	17.33	17.12	17.25
955	NYSE	KOF	Mon, Jun 23, 1997	16.54	17.16	16.50	17.04
954	NYSE	KOF	Fri, Jun 20, 1997	16.04	16.50	16.04	16.46
953	NYSE	KOF	Thu, Jun 19, 1997	16.17	16.21	16.08	16.08
952	NYSE	KOF	Wed, Jun 18, 1997	16.12	16.17	15.92	16.17
951	NYSE	KOF	Tue, Jun 17, 1997	15.67	16.29	15.67	16.04
950	NYSE	KOF	Mon, Jun 16, 1997	15.75	16.04	15.62	15.92
949	NYSE	KOF	Fri, Jun 13, 1997	15.12	15.92	15.08	15.83
948	NYSE	KOF	Thu, Jun 12, 1997	14.71	15.12	14.62	15.08
947	NYSE	KOF	Wed, Jun 11, 1997	14.75	14.75	14.58	14.67
946	NYSE	KOF	Tue, Jun 10, 1997	14.58	14.79	14.54	14.75
945	NYSE	KOF	Mon, Jun 9, 1997	14.46	14.67	14.46	14.58
944	NYSE	KOF	Fri, Jun 6, 1997	14.17	14.71	14.17	14.71
943	NYSE	KOF	Thu, Jun 5, 1997	14.00	14.21	14.00	14.17
942	NYSE	KOF	Wed, Jun 4, 1997	13.92	13.92	13.83	13.92
941	NYSE	KOF	Tue, Jun 3, 1997	13.71	14.00	13.67	13.92
940	NYSE	KOF	Mon, Jun 2, 1997	13.46	13.79	13.46	13.75
939	NYSE	KOF	Fri, May 30, 1997	13.29	13.50	13.21	13.46
938	NYSE	KOF	Thu, May 29, 1997	13.33	13.37	13.29	13.29
937	NYSE	KOF	Wed, May 28, 1997	13.58	13.58	13.29	13.33
936	NYSE	KOF	Tue, May 27, 1997	13.83	13.83	13.54	13.58
935	NYSE	KOF	Fri, May 23, 1997	13.46	13.92	13.46	13.83
934	NYSE	KOF	Thu, May 22, 1997	13.37	13.50	13.29	13.42
933	NYSE	KOF	Wed, May 21, 1997	13.42	13.42	13.29	13.37
932	NYSE	KOF	Tue, May 20, 1997	13.08	13.33	13.04	13.33
931	NYSE	KOF	Mon, May 19, 1997	13.00	13.12	13.00	13.08
930	NYSE	KOF	Fri, May 16, 1997	13.04	13.17	12.96	13.04
929	NYSE	KOF	Thu, May 15, 1997	12.87	13.04	12.83	13.00
928	NYSE	KOF	Wed, May 14, 1997	13.17	13.21	12.79	12.83
927	NYSE	KOF	Tue, May 13, 1997	12.96	13.21	12.96	13.12
926	NYSE	KOF	Mon, May 12, 1997	12.83	12.96	12.83	12.92
925	NYSE	KOF	Fri, May 9, 1997	12.58	12.75	12.58	12.75
924	NYSE	KOF	Thu, May 8, 1997	12.29	12.58	12.29	12.54
923	NYSE	KOF	Wed, May 7, 1997	12.37	12.37	12.21	12.33
922	NYSE	KOF	Tue, May 6, 1997	12.17	12.50	12.17	12.33
921	NYSE	KOF	Mon, May 5, 1997	11.87	12.17	11.87	12.17
920	NYSE	KOF	Fri, May 2, 1997	11.71	11.79	11.71	11.79
919	NYSE	KOF	Thu, May 1, 1997	11.67	11.71	11.62	11.71
918	NYSE	KOF	Wed, Apr 30, 1997	11.67	11.83	11.58	11.62
917	NYSE	KOF	Tue, Apr 29, 1997	11.58	11.67	11.21	11.67
916	NYSE	KOF	Mon, Apr 28, 1997	12.08	12.08	11.04	11.17
915	NYSE	KOF	Fri, Apr 25, 1997	12.12	12.12	12.04	12.08
914	NYSE	KOF	Thu, Apr 24, 1997	12.37	12.42	12.17	12.17
913	NYSE	KOF	Wed, Apr 23, 1997	12.33	12.50	12.29	12.33
912	NYSE	KOF	Tue, Apr 22, 1997	12.08	12.33	12.08	12.29
911	NYSE	KOF	Mon, Apr 21, 1997	12.08	12.17	12.04	12.04
910	NYSE	KOF	Fri, Apr 18, 1997	12.21	12.33	12.08	12.12
909	NYSE	KOF	Thu, Apr 17, 1997	12.21	12.21	12.08	12.12
908	NYSE	KOF	Wed, Apr 16, 1997	11.92	12.29	11.92	12.29
907	NYSE	KOF	Tue, Apr 15, 1997	11.96	12.04	11.87	11.92
906	NYSE	KOF	Mon, Apr 14, 1997	12.04	12.04	11.58	11.87
905	NYSE	KOF	Fri, Apr 11, 1997	12.21	12.21	12.04	12.08
904	NYSE	KOF	Thu, Apr 10, 1997	12.21	12.46	12.17	12.29
903	NYSE	KOF	Wed, Apr 9, 1997	12.21	12.33	12.17	12.25
902	NYSE	KOF	Tue, Apr 8, 1997	12.37	12.37	12.08	12.21
901	NYSE	KOF	Mon, Apr 7, 1997	12.08	12.33	12.08	12.33
900	NYSE	KOF	Fri, Apr 4, 1997	11.87	12.12	11.83	12.12
899	NYSE	KOF	Thu, Apr 3, 1997	11.62	12.00	11.62	11.87
898	NYSE	KOF	Wed, Apr 2, 1997	11.83	11.83	11.62	11.62
897	NYSE	KOF	Tue, Apr 1, 1997	11.92	12.04	11.83	11.87
896	NYSE	KOF	Mon, Mar 31, 1997	12.33	12.33	12.00	12.00
895	NYSE	KOF	Thu, Mar 27, 1997	12.58	12.58	12.37	12.42
894	NYSE	KOF	Wed, Mar 26, 1997	12.54	12.58	12.54	12.54
893	NYSE	KOF	Tue, Mar 25, 1997	12.62	12.79	12.50	12.54
892	NYSE	KOF	Mon, Mar 24, 1997	12.67	12.92	12.29	12.54
891	NYSE	KOF	Fri, Mar 21, 1997	12.04	12.62	12.00	12.62
890	NYSE	KOF	Thu, Mar 20, 1997	12.00	12.00	11.83	11.92
889	NYSE	KOF	Wed, Mar 19, 1997	11.67	12.17	11.62	12.00
888	NYSE	KOF	Tue, Mar 18, 1997	11.83	11.92	11.58	11.67
887	NYSE	KOF	Mon, Mar 17, 1997	11.54	11.83	11.54	11.83
886	NYSE	KOF	Fri, Mar 14, 1997	11.50	11.62	11.50	11.62
885	NYSE	KOF	Thu, Mar 13, 1997	11.75	11.75	11.50	11.50
884	NYSE	KOF	Wed, Mar 12, 1997	11.87	11.92	11.79	11.83
883	NYSE	KOF	Tue, Mar 11, 1997	12.29	12.29	11.83	11.87
882	NYSE	KOF	Mon, Mar 10, 1997	12.08	12.50	12.04	12.29
881	NYSE	KOF	Fri, Mar 7, 1997	11.58	12.08	11.58	12.08
880	NYSE	KOF	Thu, Mar 6, 1997	11.29	11.62	11.25	11.58
879	NYSE	KOF	Wed, Mar 5, 1997	10.83	11.29	10.83	11.25
878	NYSE	KOF	Tue, Mar 4, 1997	10.71	10.79	10.62	10.67
877	NYSE	KOF	Mon, Mar 3, 1997	10.87	10.87	10.58	10.62
876	NYSE	KOF	Fri, Feb 28, 1997	11.29	11.29	10.92	10.92
875	NYSE	KOF	Thu, Feb 27, 1997	11.46	11.46	11.25	11.25
874	NYSE	KOF	Wed, Feb 26, 1997	11.67	11.71	11.42	11.42
873	NYSE	KOF	Tue, Feb 25, 1997	12.00	12.12	11.62	11.67
872	NYSE	KOF	Mon, Feb 24, 1997	10.75	10.79	10.67	10.79
871	NYSE	KOF	Fri, Feb 21, 1997	10.79	10.79	10.67	10.79
870	NYSE	KOF	Thu, Feb 20, 1997	11.00	11.04	10.75	10.79
869	NYSE	KOF	Wed, Feb 19, 1997	10.67	10.96	10.67	10.92
868	NYSE	KOF	Tue, Feb 18, 1997	10.67	10.71	10.62	10.71
867	NYSE	KOF	Fri, Feb 14, 1997	10.58	10.62	10.54	10.58
866	NYSE	KOF	Thu, Feb 13, 1997	10.37	10.62	10.37	10.54
865	NYSE	KOF	Wed, Feb 12, 1997	10.12	10.33	10.12	10.29
864	NYSE	KOF	Tue, Feb 11, 1997	9.92	10.12	9.87	10.08
863	NYSE	KOF	Mon, Feb 10, 1997	9.92	9.96	9.92	9.96
862	NYSE	KOF	Fri, Feb 7, 1997	9.92	9.92	9.87	9.92
861	NYSE	KOF	Thu, Feb 6, 1997	9.87	9.87	9.75	9.79
860	NYSE	KOF	Wed, Feb 5, 1997	10.25	10.25	9.83	9.83
859	NYSE	KOF	Tue, Feb 4, 1997	10.33	10.33	10.21	10.21
858	NYSE	KOF	Mon, Feb 3, 1997	10.17	10.37	10.17	10.29
857	NYSE	KOF	Fri, Jan 31, 1997	10.04	10.21	10.04	10.21
856	NYSE	KOF	Thu, Jan 30, 1997	9.42	9.96	9.42	9.96
855	NYSE	KOF	Wed, Jan 29, 1997	9.42	9.46	9.25	9.37
854	NYSE	KOF	Tue, Jan 28, 1997	9.83	9.87	9.42	9.42
853	NYSE	KOF	Mon, Jan 27, 1997	10.00	10.00	9.79	9.79
852	NYSE	KOF	Fri, Jan 24, 1997	10.21	10.21	10.00	10.08
851	NYSE	KOF	Thu, Jan 23, 1997	10.21	10.37	10.17	10.25
850	NYSE	KOF	Wed, Jan 22, 1997	10.12	10.29	10.04	10.21
849	NYSE	KOF	Tue, Jan 21, 1997	10.42	10.42	10.21	10.21
848	NYSE	KOF	Mon, Jan 20, 1997	10.50	10.50	10.42	10.50
847	NYSE	KOF	Fri, Jan 17, 1997	9.96	10.33	9.92	10.29
846	NYSE	KOF	Thu, Jan 16, 1997	9.92	10.00	9.87	9.87
845	NYSE	KOF	Wed, Jan 15, 1997	10.08	10.08	9.87	9.96
844	NYSE	KOF	Tue, Jan 14, 1997	10.08	10.12	10.00	10.08
843	NYSE	KOF	Mon, Jan 13, 1997	10.08	10.08	9.96	10.04
842	NYSE	KOF	Fri, Jan 10, 1997	10.00	10.04	9.87	10.04
841	NYSE	KOF	Thu, Jan 9, 1997	9.87	10.25	9.79	10.00
840	NYSE	KOF	Wed, Jan 8, 1997	9.71	9.96	9.67	9.92
839	NYSE	KOF	Tue, Jan 7, 1997	9.67	9.71	9.58	9.67
838	NYSE	KOF	Mon, Jan 6, 1997	9.50	9.79	9.50	9.71
837	NYSE	KOF	Fri, Jan 3, 1997	9.50	9.67	9.50	9.50
836	NYSE	KOF	Thu, Jan 2, 1997	9.71	9.71	9.54	9.54
835	NYSE	KOF	Tue, Dec 31, 1996	9.71	9.71	9.62	9.62
834	NYSE	KOF	Mon, Dec 30, 1996	9.87	9.87	9.67	9.67
833	NYSE	KOF	Fri, Dec 27, 1996	9.92	10.17	9.87	9.87
832	NYSE	KOF	Thu, Dec 26, 1996	9.50	9.92	9.50	9.87
831	NYSE	KOF	Tue, Dec 24, 1996	9.50	9.50	9.46	9.50
830	NYSE	KOF	Mon, Dec 23, 1996	9.29	9.54	9.29	9.46
829	NYSE	KOF	Fri, Dec 20, 1996	9.21	9.33	9.21	9.29
828	NYSE	KOF	Thu, Dec 19, 1996	9.21	9.33	9.21	9.25
827	NYSE	KOF	Wed, Dec 18, 1996	9.08	9.25	9.08	9.21
826	NYSE	KOF	Tue, Dec 17, 1996	8.83	9.12	8.83	9.12
825	NYSE	KOF	Mon, Dec 16, 1996	8.62	8.87	8.62	8.87
824	NYSE	KOF	Fri, Dec 13, 1996	8.37	8.58	8.29	8.58
823	NYSE	KOF	Thu, Dec 12, 1996	8.54	8.58	8.42	8.42
822	NYSE	KOF	Wed, Dec 11, 1996	8.75	8.75	8.50	8.58
821	NYSE	KOF	Tue, Dec 10, 1996	9.04	9.04	8.75	8.75
820	NYSE	KOF	Mon, Dec 9, 1996	9.00	9.04	8.92	8.96
819	NYSE	KOF	Fri, Dec 6, 1996	8.96	9.04	8.92	9.00
818	NYSE	KOF	Thu, Dec 5, 1996	9.21	9.21	9.12	9.17
817	NYSE	KOF	Wed, Dec 4, 1996	9.29	9.37	9.17	9.21
816	NYSE	KOF	Tue, Dec 3, 1996	9.17	9.54	9.17	9.29
815	NYSE	KOF	Mon, Dec 2, 1996	9.17	9.21	9.08	9.17
814	NYSE	KOF	Fri, Nov 29, 1996	9.17	9.17	9.12	9.12
813	NYSE	KOF	Wed, Nov 27, 1996	9.17	9.17	9.04	9.12
812	NYSE	KOF	Tue, Nov 26, 1996	9.04	9.17	9.04	9.17
811	NYSE	KOF	Mon, Nov 25, 1996	9.04	9.08	9.00	9.04
810	NYSE	KOF	Fri, Nov 22, 1996	8.79	9.08	8.79	9.08
809	NYSE	KOF	Thu, Nov 21, 1996	8.79	8.87	8.75	8.83
808	NYSE	KOF	Wed, Nov 20, 1996	8.83	8.83	8.75	8.79
807	NYSE	KOF	Tue, Nov 19, 1996	8.92	8.92	8.83	8.83
806	NYSE	KOF	Mon, Nov 18, 1996	8.87	8.96	8.87	8.92
805	NYSE	KOF	Fri, Nov 15, 1996	9.12	9.12	8.92	8.92
804	NYSE	KOF	Thu, Nov 14, 1996	9.12	9.25	9.00	9.08
803	NYSE	KOF	Wed, Nov 13, 1996	8.75	9.04	8.75	9.00
802	NYSE	KOF	Tue, Nov 12, 1996	8.54	8.87	8.54	8.75
801	NYSE	KOF	Mon, Nov 11, 1996	8.46	8.58	8.46	8.54
800	NYSE	KOF	Fri, Nov 8, 1996	8.08	8.33	8.04	8.33
799	NYSE	KOF	Thu, Nov 7, 1996	8.08	8.17	8.08	8.17
798	NYSE	KOF	Wed, Nov 6, 1996	8.08	8.21	8.08	8.12
797	NYSE	KOF	Tue, Nov 5, 1996	8.08	8.21	8.04	8.08
796	NYSE	KOF	Mon, Nov 4, 1996	8.08	8.12	8.00	8.04
795	NYSE	KOF	Fri, Nov 1, 1996	7.83	8.12	7.83	8.12
794	NYSE	KOF	Thu, Oct 31, 1996	7.83	7.92	7.79	7.87
793	NYSE	KOF	Wed, Oct 30, 1996	7.96	7.96	7.79	7.87
792	NYSE	KOF	Tue, Oct 29, 1996	8.04	8.04	7.87	8.00
791	NYSE	KOF	Mon, Oct 28, 1996	8.04	8.08	7.96	8.00
790	NYSE	KOF	Fri, Oct 25, 1996	8.00	8.12	8.00	8.08
789	NYSE	KOF	Thu, Oct 24, 1996	8.08	8.12	8.08	8.08
788	NYSE	KOF	Wed, Oct 23, 1996	8.00	8.17	7.96	8.08
787	NYSE	KOF	Tue, Oct 22, 1996	8.21	8.21	8.00	8.04
786	NYSE	KOF	Mon, Oct 21, 1996	8.21	8.58	8.21	8.25
785	NYSE	KOF	Fri, Oct 18, 1996	8.12	8.25	8.08	8.25
784	NYSE	KOF	Thu, Oct 17, 1996	7.92	8.12	7.92	8.08
783	NYSE	KOF	Wed, Oct 16, 1996	7.75	7.96	7.71	7.92
782	NYSE	KOF	Tue, Oct 15, 1996	7.79	7.87	7.75	7.75
781	NYSE	KOF	Mon, Oct 14, 1996	7.96	7.96	7.79	7.79
780	NYSE	KOF	Fri, Oct 11, 1996	8.00	8.00	7.87	7.96
779	NYSE	KOF	Thu, Oct 10, 1996	7.96	8.00	7.92	7.92
778	NYSE	KOF	Wed, Oct 9, 1996	8.08	8.08	8.00	8.04
777	NYSE	KOF	Tue, Oct 8, 1996	8.12	8.12	8.04	8.04
776	NYSE	KOF	Mon, Oct 7, 1996	8.21	8.21	8.12	8.12
775	NYSE	KOF	Fri, Oct 4, 1996	8.21	8.29	8.21	8.25
774	NYSE	KOF	Thu, Oct 3, 1996	8.21	8.25	8.12	8.17
773	NYSE	KOF	Wed, Oct 2, 1996	8.00	8.29	8.00	8.21
772	NYSE	KOF	Tue, Oct 1, 1996	7.92	8.00	7.87	8.00
771	NYSE	KOF	Mon, Sep 30, 1996	7.87	7.96	7.87	7.92
770	NYSE	KOF	Fri, Sep 27, 1996	7.96	7.96	7.83	7.87
769	NYSE	KOF	Thu, Sep 26, 1996	7.96	8.00	7.92	7.96
768	NYSE	KOF	Wed, Sep 25, 1996	8.00	8.04	7.92	7.96
767	NYSE	KOF	Tue, Sep 24, 1996	8.08	8.12	7.96	8.00
766	NYSE	KOF	Mon, Sep 23, 1996	8.17	8.17	8.08	8.08
765	NYSE	KOF	Fri, Sep 20, 1996	8.12	8.17	8.12	8.17
764	NYSE	KOF	Thu, Sep 19, 1996	8.12	8.17	8.12	8.12
763	NYSE	KOF	Wed, Sep 18, 1996	8.21	8.21	8.12	8.17
762	NYSE	KOF	Tue, Sep 17, 1996	8.33	8.33	8.21	8.21
761	NYSE	KOF	Mon, Sep 16, 1996	8.42	8.42	8.33	8.33
760	NYSE	KOF	Fri, Sep 13, 1996	8.46	8.54	8.37	8.37
759	NYSE	KOF	Thu, Sep 12, 1996	8.33	8.46	8.33	8.37
758	NYSE	KOF	Wed, Sep 11, 1996	8.25	8.29	8.25	8.29
757	NYSE	KOF	Tue, Sep 10, 1996	8.46	8.46	8.25	8.29
756	NYSE	KOF	Mon, Sep 9, 1996	8.50	8.50	8.46	8.50
755	NYSE	KOF	Fri, Sep 6, 1996	8.50	8.54	8.46	8.54
754	NYSE	KOF	Thu, Sep 5, 1996	8.67	8.67	8.42	8.46
753	NYSE	KOF	Wed, Sep 4, 1996	8.62	8.71	8.58	8.67
752	NYSE	KOF	Tue, Sep 3, 1996	8.67	8.67	8.58	8.62
751	NYSE	KOF	Fri, Aug 30, 1996	8.75	8.75	8.67	8.75
750	NYSE	KOF	Thu, Aug 29, 1996	8.92	8.92	8.75	8.75
749	NYSE	KOF	Wed, Aug 28, 1996	8.92	9.12	8.92	8.96
748	NYSE	KOF	Tue, Aug 27, 1996	8.83	8.96	8.79	8.92
747	NYSE	KOF	Mon, Aug 26, 1996	8.75	8.83	8.75	8.79
746	NYSE	KOF	Fri, Aug 23, 1996	8.92	8.92	8.79	8.79
745	NYSE	KOF	Thu, Aug 22, 1996	9.17	9.17	8.96	8.96
744	NYSE	KOF	Wed, Aug 21, 1996	9.29	9.29	9.00	9.08
743	NYSE	KOF	Tue, Aug 20, 1996	8.92	9.25	8.92	9.21
742	NYSE	KOF	Mon, Aug 19, 1996	8.87	8.92	8.87	8.92
741	NYSE	KOF	Fri, Aug 16, 1996	8.75	8.87	8.75	8.87
740	NYSE	KOF	Thu, Aug 15, 1996	8.75	8.83	8.67	8.83
739	NYSE	KOF	Wed, Aug 14, 1996	8.96	9.00	8.54	8.79
738	NYSE	KOF	Tue, Aug 13, 1996	9.12	9.12	8.96	9.00
737	NYSE	KOF	Mon, Aug 12, 1996	9.17	9.25	9.12	9.17
736	NYSE	KOF	Fri, Aug 9, 1996	9.25	9.25	9.17	9.21
735	NYSE	KOF	Thu, Aug 8, 1996	9.25	9.25	9.08	9.21
734	NYSE	KOF	Wed, Aug 7, 1996	9.08	9.25	9.08	9.25
733	NYSE	KOF	Tue, Aug 6, 1996	8.75	9.08	8.75	9.04
732	NYSE	KOF	Mon, Aug 5, 1996	8.62	8.79	8.54	8.75
731	NYSE	KOF	Fri, Aug 2, 1996	8.21	8.62	8.21	8.62
730	NYSE	KOF	Thu, Aug 1, 1996	7.96	8.21	7.96	8.21
729	NYSE	KOF	Wed, Jul 31, 1996	8.04	8.04	7.96	7.96
728	NYSE	KOF	Tue, Jul 30, 1996	8.00	8.00	7.92	8.00
727	NYSE	KOF	Mon, Jul 29, 1996	7.83	8.08	7.83	8.04
726	NYSE	KOF	Fri, Jul 26, 1996	8.08	8.08	8.00	8.00
725	NYSE	KOF	Thu, Jul 25, 1996	8.04	8.21	8.00	8.04
724	NYSE	KOF	Wed, Jul 24, 1996	8.25	8.25	8.08	8.08
723	NYSE	KOF	Tue, Jul 23, 1996	8.42	8.46	8.25	8.33
722	NYSE	KOF	Mon, Jul 22, 1996	8.37	8.42	8.29	8.33
721	NYSE	KOF	Fri, Jul 19, 1996	8.37	8.50	8.37	8.42
720	NYSE	KOF	Thu, Jul 18, 1996	8.25	8.42	8.21	8.37
719	NYSE	KOF	Wed, Jul 17, 1996	8.00	8.17	7.96	8.17
718	NYSE	KOF	Tue, Jul 16, 1996	7.79	8.04	7.50	7.92
717	NYSE	KOF	Mon, Jul 15, 1996	8.25	8.25	7.75	7.75
716	NYSE	KOF	Fri, Jul 12, 1996	8.54	8.54	8.12	8.25
715	NYSE	KOF	Thu, Jul 11, 1996	8.67	8.67	8.50	8.50
714	NYSE	KOF	Wed, Jul 10, 1996	8.75	8.79	8.62	8.62
713	NYSE	KOF	Tue, Jul 9, 1996	8.58	8.75	8.58	8.67
712	NYSE	KOF	Mon, Jul 8, 1996	9.00	9.00	8.54	8.58
711	NYSE	KOF	Fri, Jul 5, 1996	9.29	9.29	9.08	9.08
710	NYSE	KOF	Wed, Jul 3, 1996	9.42	9.42	9.33	9.33
709	NYSE	KOF	Tue, Jul 2, 1996	9.46	9.46	9.37	9.37
708	NYSE	KOF	Mon, Jul 1, 1996	9.54	9.54	9.46	9.46
707	NYSE	KOF	Fri, Jun 28, 1996	9.58	9.58	9.54	9.54
706	NYSE	KOF	Thu, Jun 27, 1996	9.62	9.67	9.54	9.54
705	NYSE	KOF	Wed, Jun 26, 1996	9.50	9.79	9.50	9.58
704	NYSE	KOF	Tue, Jun 25, 1996	9.21	9.50	9.21	9.50
703	NYSE	KOF	Mon, Jun 24, 1996	9.12	9.21	9.12	9.21
702	NYSE	KOF	Fri, Jun 21, 1996	9.17	9.21	9.12	9.12
701	NYSE	KOF	Thu, Jun 20, 1996	9.21	9.25	9.17	9.17
700	NYSE	KOF	Wed, Jun 19, 1996	9.17	9.21	9.12	9.21
699	NYSE	KOF	Tue, Jun 18, 1996	9.17	9.25	9.17	9.17
698	NYSE	KOF	Mon, Jun 17, 1996	9.12	9.21	9.04	9.17
697	NYSE	KOF	Fri, Jun 14, 1996	9.08	9.12	9.08	9.12
696	NYSE	KOF	Thu, Jun 13, 1996	9.21	9.21	9.04	9.08
695	NYSE	KOF	Wed, Jun 12, 1996	9.25	9.25	9.12	9.21
694	NYSE	KOF	Tue, Jun 11, 1996	9.33	9.33	9.21	9.21
693	NYSE	KOF	Mon, Jun 10, 1996	9.33	9.37	9.33	9.33
692	NYSE	KOF	Fri, Jun 7, 1996	9.42	9.42	9.29	9.33
691	NYSE	KOF	Thu, Jun 6, 1996	9.58	9.71	9.50	9.50
690	NYSE	KOF	Wed, Jun 5, 1996	9.58	9.58	9.54	9.54
689	NYSE	KOF	Tue, Jun 4, 1996	9.50	9.62	9.50	9.54
688	NYSE	KOF	Mon, Jun 3, 1996	9.54	9.58	9.42	9.46
687	NYSE	KOF	Fri, May 31, 1996	9.79	9.79	9.62	9.62
686	NYSE	KOF	Thu, May 30, 1996	9.79	9.79	9.58	9.79
685	NYSE	KOF	Wed, May 29, 1996	10.00	10.00	9.79	9.83
684	NYSE	KOF	Tue, May 28, 1996	10.33	10.33	10.04	10.04
683	NYSE	KOF	Fri, May 24, 1996	10.50	10.54	10.33	10.37
682	NYSE	KOF	Thu, May 23, 1996	10.71	10.75	10.58	10.58
681	NYSE	KOF	Wed, May 22, 1996	10.62	10.75	10.58	10.75
680	NYSE	KOF	Tue, May 21, 1996	10.67	10.79	10.54	10.54
679	NYSE	KOF	Mon, May 20, 1996	10.33	10.58	10.33	10.58
678	NYSE	KOF	Fri, May 17, 1996	10.04	10.42	10.04	10.29
677	NYSE	KOF	Thu, May 16, 1996	9.83	10.04	9.83	10.00
676	NYSE	KOF	Wed, May 15, 1996	9.67	9.83	9.67	9.83
675	NYSE	KOF	Tue, May 14, 1996	9.83	9.92	9.67	9.67
674	NYSE	KOF	Mon, May 13, 1996	9.58	9.92	9.58	9.83
673	NYSE	KOF	Fri, May 10, 1996	9.12	9.54	9.12	9.50
672	NYSE	KOF	Thu, May 9, 1996	9.08	9.17	9.08	9.12
671	NYSE	KOF	Wed, May 8, 1996	8.96	9.08	8.96	9.08
670	NYSE	KOF	Tue, May 7, 1996	9.00	9.00	8.92	8.96
669	NYSE	KOF	Mon, May 6, 1996	8.92	9.04	8.79	8.96
668	NYSE	KOF	Fri, May 3, 1996	8.92	8.96	8.83	8.92
667	NYSE	KOF	Thu, May 2, 1996	8.83	8.92	8.83	8.87
666	NYSE	KOF	Wed, May 1, 1996	8.96	8.96	8.83	8.92
665	NYSE	KOF	Tue, Apr 30, 1996	8.92	8.96	8.87	8.96
664	NYSE	KOF	Mon, Apr 29, 1996	9.04	9.04	8.75	8.92
663	NYSE	KOF	Fri, Apr 26, 1996	9.33	9.42	9.17	9.17
662	NYSE	KOF	Thu, Apr 25, 1996	9.50	9.54	9.29	9.33
661	NYSE	KOF	Wed, Apr 24, 1996	9.00	9.42	9.00	9.42
660	NYSE	KOF	Tue, Apr 23, 1996	9.08	9.08	8.96	9.08
659	NYSE	KOF	Mon, Apr 22, 1996	9.21	9.37	9.08	9.08
658	NYSE	KOF	Fri, Apr 19, 1996	9.17	9.46	9.12	9.17
657	NYSE	KOF	Thu, Apr 18, 1996	8.67	9.12	8.67	9.08
656	NYSE	KOF	Wed, Apr 17, 1996	8.33	8.75	8.33	8.67
655	NYSE	KOF	Tue, Apr 16, 1996	8.50	8.54	8.37	8.37
654	NYSE	KOF	Mon, Apr 15, 1996	8.33	8.62	8.17	8.50
653	NYSE	KOF	Fri, Apr 12, 1996	7.79	8.25	7.79	8.21
652	NYSE	KOF	Thu, Apr 11, 1996	7.75	7.83	7.71	7.75
651	NYSE	KOF	Wed, Apr 10, 1996	7.54	7.79	7.54	7.75
650	NYSE	KOF	Tue, Apr 9, 1996	7.50	7.54	7.42	7.54
649	NYSE	KOF	Mon, Apr 8, 1996	7.46	7.50	7.37	7.42
648	NYSE	KOF	Thu, Apr 4, 1996	7.62	7.62	7.50	7.50
647	NYSE	KOF	Wed, Apr 3, 1996	7.67	7.67	7.58	7.62
646	NYSE	KOF	Tue, Apr 2, 1996	7.62	7.67	7.58	7.58
645	NYSE	KOF	Mon, Apr 1, 1996	7.50	7.67	7.50	7.67
644	NYSE	KOF	Fri, Mar 29, 1996	7.46	7.54	7.42	7.54
643	NYSE	KOF	Thu, Mar 28, 1996	7.42	7.50	7.37	7.46
642	NYSE	KOF	Wed, Mar 27, 1996	7.50	7.54	7.42	7.42
641	NYSE	KOF	Tue, Mar 26, 1996	7.46	7.54	7.46	7.50
640	NYSE	KOF	Mon, Mar 25, 1996	7.54	7.58	7.42	7.46
639	NYSE	KOF	Fri, Mar 22, 1996	7.58	7.62	7.46	7.50
638	NYSE	KOF	Thu, Mar 21, 1996	7.62	7.62	7.54	7.54
637	NYSE	KOF	Wed, Mar 20, 1996	7.79	7.83	7.58	7.58
636	NYSE	KOF	Tue, Mar 19, 1996	7.58	7.83	7.58	7.79
635	NYSE	KOF	Mon, Mar 18, 1996	7.54	7.58	7.54	7.54
634	NYSE	KOF	Fri, Mar 15, 1996	7.42	7.62	7.42	7.54
633	NYSE	KOF	Thu, Mar 14, 1996	7.87	7.92	7.71	7.75
632	NYSE	KOF	Wed, Mar 13, 1996	7.58	7.96	7.58	7.87
631	NYSE	KOF	Tue, Mar 12, 1996	7.54	7.62	7.50	7.58
630	NYSE	KOF	Mon, Mar 11, 1996	7.42	7.58	7.42	7.58
629	NYSE	KOF	Fri, Mar 8, 1996	7.54	7.58	7.33	7.37
628	NYSE	KOF	Thu, Mar 7, 1996	7.62	7.71	7.54	7.67
627	NYSE	KOF	Wed, Mar 6, 1996	7.58	7.62	7.54	7.54
626	NYSE	KOF	Tue, Mar 5, 1996	7.54	7.54	7.46	7.54
625	NYSE	KOF	Mon, Mar 4, 1996	7.46	7.54	7.42	7.54
624	NYSE	KOF	Fri, Mar 1, 1996	7.42	7.50	7.33	7.50
623	NYSE	KOF	Thu, Feb 29, 1996	7.33	7.50	7.29	7.37
622	NYSE	KOF	Wed, Feb 28, 1996	7.50	7.58	7.37	7.37
621	NYSE	KOF	Tue, Feb 27, 1996	7.54	7.62	7.50	7.54
620	NYSE	KOF	Mon, Feb 26, 1996	7.62	7.62	7.50	7.50
619	NYSE	KOF	Fri, Feb 23, 1996	7.71	7.79	7.62	7.67
618	NYSE	KOF	Thu, Feb 22, 1996	7.42	7.62	7.37	7.58
617	NYSE	KOF	Wed, Feb 21, 1996	7.12	7.42	7.12	7.37
616	NYSE	KOF	Tue, Feb 20, 1996	7.25	7.29	7.12	7.12
615	NYSE	KOF	Fri, Feb 16, 1996	7.29	7.42	7.25	7.29
614	NYSE	KOF	Thu, Feb 15, 1996	7.50	7.58	7.37	7.37
613	NYSE	KOF	Wed, Feb 14, 1996	7.50	7.62	7.42	7.46
612	NYSE	KOF	Tue, Feb 13, 1996	7.50	7.54	7.33	7.46
611	NYSE	KOF	Mon, Feb 12, 1996	7.62	7.62	7.46	7.46
610	NYSE	KOF	Fri, Feb 9, 1996	7.75	7.75	7.50	7.54
609	NYSE	KOF	Thu, Feb 8, 1996	8.00	8.00	7.50	7.75
608	NYSE	KOF	Wed, Feb 7, 1996	8.04	8.08	7.92	7.92
607	NYSE	KOF	Tue, Feb 6, 1996	8.00	8.04	7.92	8.04
606	NYSE	KOF	Mon, Feb 5, 1996	8.08	8.08	7.96	7.96
605	NYSE	KOF	Fri, Feb 2, 1996	8.25	8.25	8.17	8.17
604	NYSE	KOF	Thu, Feb 1, 1996	8.33	8.33	8.21	8.25
603	NYSE	KOF	Wed, Jan 31, 1996	8.46	8.54	8.37	8.37
602	NYSE	KOF	Tue, Jan 30, 1996	8.37	8.58	8.37	8.50
601	NYSE	KOF	Mon, Jan 29, 1996	8.04	8.50	8.04	8.46
600	NYSE	KOF	Fri, Jan 26, 1996	7.92	8.04	7.79	8.04
599	NYSE	KOF	Thu, Jan 25, 1996	7.96	8.00	7.83	7.87
598	NYSE	KOF	Wed, Jan 24, 1996	8.17	8.17	7.92	8.00
597	NYSE	KOF	Tue, Jan 23, 1996	8.67	8.71	8.08	8.17
596	NYSE	KOF	Mon, Jan 22, 1996	8.42	8.71	8.42	8.67
595	NYSE	KOF	Fri, Jan 19, 1996	8.33	8.58	8.08	8.42
594	NYSE	KOF	Thu, Jan 18, 1996	7.75	8.04	7.71	8.04
593	NYSE	KOF	Wed, Jan 17, 1996	7.71	7.75	7.62	7.75
592	NYSE	KOF	Tue, Jan 16, 1996	7.67	7.71	7.54	7.71
591	NYSE	KOF	Mon, Jan 15, 1996	7.67	7.71	7.58	7.58
590	NYSE	KOF	Fri, Jan 12, 1996	7.83	7.96	7.67	7.71
589	NYSE	KOF	Thu, Jan 11, 1996	7.83	7.96	7.67	7.83
588	NYSE	KOF	Wed, Jan 10, 1996	7.25	7.62	7.25	7.58
587	NYSE	KOF	Tue, Jan 9, 1996	7.29	7.46	7.29	7.29
586	NYSE	KOF	Mon, Jan 8, 1996	7.21	7.29	7.21	7.29
585	NYSE	KOF	Fri, Jan 5, 1996	7.21	7.21	7.12	7.21
584	NYSE	KOF	Thu, Jan 4, 1996	7.17	7.25	7.08	7.21
583	NYSE	KOF	Wed, Jan 3, 1996	6.83	7.29	6.83	7.17
582	NYSE	KOF	Tue, Jan 2, 1996	6.25	6.87	6.17	6.79
581	NYSE	KOF	Fri, Dec 29, 1995	6.25	6.25	6.17	6.17
580	NYSE	KOF	Thu, Dec 28, 1995	6.46	6.46	6.25	6.25
579	NYSE	KOF	Wed, Dec 27, 1995	6.58	6.62	6.37	6.42
578	NYSE	KOF	Tue, Dec 26, 1995	6.58	6.62	6.54	6.54
577	NYSE	KOF	Fri, Dec 22, 1995	6.67	6.71	6.54	6.58
576	NYSE	KOF	Thu, Dec 21, 1995	6.37	6.62	6.29	6.62
575	NYSE	KOF	Wed, Dec 20, 1995	6.29	6.50	6.29	6.37
574	NYSE	KOF	Tue, Dec 19, 1995	6.04	6.29	6.00	6.29
573	NYSE	KOF	Mon, Dec 18, 1995	6.29	6.29	6.04	6.04
572	NYSE	KOF	Fri, Dec 15, 1995	6.12	6.29	6.04	6.25
571	NYSE	KOF	Thu, Dec 14, 1995	6.29	6.29	6.00	6.12
570	NYSE	KOF	Wed, Dec 13, 1995	6.46	6.46	6.29	6.33
569	NYSE	KOF	Tue, Dec 12, 1995	6.58	6.58	6.46	6.46
568	NYSE	KOF	Mon, Dec 11, 1995	6.67	6.67	6.58	6.58
567	NYSE	KOF	Fri, Dec 8, 1995	6.79	6.83	6.54	6.67
566	NYSE	KOF	Thu, Dec 7, 1995	6.75	6.75	6.62	6.71
565	NYSE	KOF	Wed, Dec 6, 1995	6.83	6.96	6.71	6.75
564	NYSE	KOF	Tue, Dec 5, 1995	6.92	6.92	6.75	6.87
563	NYSE	KOF	Mon, Dec 4, 1995	7.00	7.04	6.79	6.92
562	NYSE	KOF	Fri, Dec 1, 1995	6.83	7.00	6.71	6.92
561	NYSE	KOF	Thu, Nov 30, 1995	7.33	7.33	6.75	6.83
560	NYSE	KOF	Wed, Nov 29, 1995	7.17	7.46	7.00	7.33
559	NYSE	KOF	Tue, Nov 28, 1995	6.83	7.08	6.75	6.96
558	NYSE	KOF	Mon, Nov 27, 1995	6.87	6.92	6.83	6.87
557	NYSE	KOF	Fri, Nov 24, 1995	6.62	6.83	6.62	6.75
556	NYSE	KOF	Wed, Nov 22, 1995	6.29	6.75	6.29	6.62
555	NYSE	KOF	Tue, Nov 21, 1995	5.96	6.25	5.96	6.21
554	NYSE	KOF	Mon, Nov 20, 1995	6.04	6.04	5.87	6.04
553	NYSE	KOF	Fri, Nov 17, 1995	5.75	6.04	5.75	6.04
552	NYSE	KOF	Thu, Nov 16, 1995	5.79	5.92	5.75	5.75
551	NYSE	KOF	Wed, Nov 15, 1995	5.67	5.79	5.67	5.79
550	NYSE	KOF	Tue, Nov 14, 1995	5.67	5.75	5.62	5.67
549	NYSE	KOF	Mon, Nov 13, 1995	5.79	5.79	5.67	5.67
548	NYSE	KOF	Fri, Nov 10, 1995	5.87	5.96	5.71	5.87
547	NYSE	KOF	Thu, Nov 9, 1995	5.50	5.92	5.50	5.87
546	NYSE	KOF	Wed, Nov 8, 1995	5.83	5.83	5.50	5.54
545	NYSE	KOF	Tue, Nov 7, 1995	5.92	5.96	5.67	5.83
544	NYSE	KOF	Mon, Nov 6, 1995	5.79	6.04	5.79	5.83
543	NYSE	KOF	Fri, Nov 3, 1995	6.08	6.21	5.87	5.92
542	NYSE	KOF	Thu, Nov 2, 1995	6.08	6.08	6.04	6.08
541	NYSE	KOF	Wed, Nov 1, 1995	6.04	6.04	5.83	6.00
540	NYSE	KOF	Tue, Oct 31, 1995	6.33	6.33	6.00	6.00
539	NYSE	KOF	Mon, Oct 30, 1995	6.12	6.33	6.08	6.29
538	NYSE	KOF	Fri, Oct 27, 1995	5.92	6.08	5.79	5.96
537	NYSE	KOF	Thu, Oct 26, 1995	6.21	6.21	5.62	5.92
536	NYSE	KOF	Wed, Oct 25, 1995	6.50	6.50	6.12	6.17
535	NYSE	KOF	Tue, Oct 24, 1995	6.37	6.50	6.37	6.46
534	NYSE	KOF	Mon, Oct 23, 1995	6.37	6.50	6.37	6.46
533	NYSE	KOF	Fri, Oct 20, 1995	6.37	6.42	6.33	6.33
532	NYSE	KOF	Thu, Oct 19, 1995	6.46	6.50	6.37	6.42
531	NYSE	KOF	Wed, Oct 18, 1995	6.33	6.54	6.25	6.37
530	NYSE	KOF	Tue, Oct 17, 1995	6.29	6.33	6.25	6.29
529	NYSE	KOF	Mon, Oct 16, 1995	6.33	6.46	6.21	6.29
528	NYSE	KOF	Fri, Oct 13, 1995	6.42	6.58	6.33	6.42
527	NYSE	KOF	Thu, Oct 12, 1995	6.50	6.58	6.37	6.42
526	NYSE	KOF	Wed, Oct 11, 1995	6.37	6.54	6.25	6.29
525	NYSE	KOF	Tue, Oct 10, 1995	6.29	6.37	6.21	6.37
524	NYSE	KOF	Mon, Oct 9, 1995	6.58	6.58	6.33	6.33
523	NYSE	KOF	Fri, Oct 6, 1995	6.25	6.62	6.25	6.62
522	NYSE	KOF	Thu, Oct 5, 1995	6.12	6.33	6.08	6.21
521	NYSE	KOF	Wed, Oct 4, 1995	6.17	6.17	6.04	6.08
520	NYSE	KOF	Tue, Oct 3, 1995	6.21	6.25	5.96	6.17
519	NYSE	KOF	Mon, Oct 2, 1995	6.54	6.59	6.12	6.17
518	NYSE	KOF	Fri, Sep 29, 1995	6.62	6.62	6.50	6.62
517	NYSE	KOF	Thu, Sep 28, 1995	6.29	6.58	6.25	6.50
516	NYSE	KOF	Wed, Sep 27, 1995	6.50	6.50	6.12	6.21
515	NYSE	KOF	Tue, Sep 26, 1995	6.75	6.75	6.50	6.50
514	NYSE	KOF	Mon, Sep 25, 1995	7.12	7.12	6.71	6.71
513	NYSE	KOF	Fri, Sep 22, 1995	7.17	7.17	7.08	7.08
512	NYSE	KOF	Thu, Sep 21, 1995	7.25	7.25	7.17	7.17
511	NYSE	KOF	Wed, Sep 20, 1995	7.37	7.37	7.21	7.21
510	NYSE	KOF	Tue, Sep 19, 1995	7.29	7.46	7.21	7.42
509	NYSE	KOF	Mon, Sep 18, 1995	7.46	7.46	7.25	7.33
508	NYSE	KOF	Fri, Sep 15, 1995	7.33	7.46	7.33	7.42
507	NYSE	KOF	Thu, Sep 14, 1995	7.25	7.42	7.25	7.42
506	NYSE	KOF	Wed, Sep 13, 1995	7.21	7.33	7.17	7.29
505	NYSE	KOF	Tue, Sep 12, 1995	7.46	7.46	7.17	7.21
504	NYSE	KOF	Mon, Sep 11, 1995	7.62	7.62	7.29	7.46
503	NYSE	KOF	Fri, Sep 8, 1995	7.71	7.71	7.54	7.54
502	NYSE	KOF	Thu, Sep 7, 1995	7.75	7.83	7.67	7.67
501	NYSE	KOF	Wed, Sep 6, 1995	7.79	7.83	7.67	7.75
500	NYSE	KOF	Tue, Sep 5, 1995	7.87	7.92	7.75	7.79
499	NYSE	KOF	Fri, Sep 1, 1995	7.75	7.92	7.71	7.71
498	NYSE	KOF	Thu, Aug 31, 1995	7.50	7.87	7.50	7.71
497	NYSE	KOF	Wed, Aug 30, 1995	7.62	7.67	7.50	7.58
496	NYSE	KOF	Tue, Aug 29, 1995	7.58	7.62	7.54	7.62
495	NYSE	KOF	Mon, Aug 28, 1995	7.50	7.58	7.46	7.58
494	NYSE	KOF	Fri, Aug 25, 1995	7.42	7.54	7.42	7.50
493	NYSE	KOF	Thu, Aug 24, 1995	7.33	7.42	7.12	7.37
492	NYSE	KOF	Wed, Aug 23, 1995	7.42	7.58	7.25	7.33
491	NYSE	KOF	Tue, Aug 22, 1995	7.37	7.42	7.33	7.37
490	NYSE	KOF	Mon, Aug 21, 1995	7.08	7.42	7.08	7.33
489	NYSE	KOF	Fri, Aug 18, 1995	7.00	7.21	7.00	7.17
488	NYSE	KOF	Thu, Aug 17, 1995	7.08	7.25	7.08	7.21
487	NYSE	KOF	Wed, Aug 16, 1995	7.33	7.33	7.21	7.25
486	NYSE	KOF	Tue, Aug 15, 1995	7.33	7.42	7.25	7.37
485	NYSE	KOF	Mon, Aug 14, 1995	7.50	7.50	7.33	7.33
484	NYSE	KOF	Fri, Aug 11, 1995	7.62	7.67	7.37	7.42
483	NYSE	KOF	Thu, Aug 10, 1995	7.54	7.71	7.46	7.58
482	NYSE	KOF	Wed, Aug 9, 1995	7.54	7.58	7.37	7.50
481	NYSE	KOF	Tue, Aug 8, 1995	7.71	7.71	7.46	7.46
480	NYSE	KOF	Mon, Aug 7, 1995	7.75	7.87	7.54	7.62
479	NYSE	KOF	Fri, Aug 4, 1995	7.87	8.08	7.58	7.58
478	NYSE	KOF	Thu, Aug 3, 1995	7.79	7.96	7.67	7.83
477	NYSE	KOF	Wed, Aug 2, 1995	7.75	7.87	7.71	7.75
476	NYSE	KOF	Tue, Aug 1, 1995	7.83	7.83	7.46	7.67
475	NYSE	KOF	Mon, Jul 31, 1995	8.00	8.00	7.75	7.79
474	NYSE	KOF	Fri, Jul 28, 1995	8.00	8.17	7.75	7.92
473	NYSE	KOF	Thu, Jul 27, 1995	7.71	8.00	7.62	7.92
472	NYSE	KOF	Wed, Jul 26, 1995	8.08	8.08	7.79	7.79
471	NYSE	KOF	Tue, Jul 25, 1995	8.33	8.37	8.08	8.12
470	NYSE	KOF	Mon, Jul 24, 1995	8.33	8.46	8.21	8.29
469	NYSE	KOF	Fri, Jul 21, 1995	8.17	8.33	8.17	8.25
468	NYSE	KOF	Thu, Jul 20, 1995	8.12	8.21	7.87	8.04
467	NYSE	KOF	Wed, Jul 19, 1995	8.33	8.46	8.00	8.04
466	NYSE	KOF	Tue, Jul 18, 1995	8.71	8.71	8.33	8.54
465	NYSE	KOF	Mon, Jul 17, 1995	8.62	9.12	8.58	8.79
464	NYSE	KOF	Fri, Jul 14, 1995	8.25	8.50	8.08	8.50
463	NYSE	KOF	Thu, Jul 13, 1995	8.21	8.37	8.12	8.25
462	NYSE	KOF	Wed, Jul 12, 1995	7.71	8.04	7.62	8.04
461	NYSE	KOF	Tue, Jul 11, 1995	8.00	8.00	7.75	7.79
460	NYSE	KOF	Mon, Jul 10, 1995	7.87	8.21	7.83	8.04
459	NYSE	KOF	Fri, Jul 7, 1995	8.12	8.33	7.83	7.96
458	NYSE	KOF	Thu, Jul 6, 1995	7.42	8.17	7.42	8.12
457	NYSE	KOF	Wed, Jul 5, 1995	7.08	7.42	7.08	7.33
456	NYSE	KOF	Mon, Jul 3, 1995	7.04	7.12	7.00	7.12
455	NYSE	KOF	Fri, Jun 30, 1995	7.21	7.21	7.04	7.08
454	NYSE	KOF	Thu, Jun 29, 1995	6.96	7.17	6.96	7.17
453	NYSE	KOF	Wed, Jun 28, 1995	6.67	7.00	6.67	6.96
452	NYSE	KOF	Tue, Jun 27, 1995	6.54	6.75	6.54	6.68
451	NYSE	KOF	Mon, Jun 26, 1995	6.37	6.54	6.37	6.54
450	NYSE	KOF	Fri, Jun 23, 1995	6.29	6.42	6.29	6.42
449	NYSE	KOF	Thu, Jun 22, 1995	6.29	6.33	6.25	6.33
448	NYSE	KOF	Wed, Jun 21, 1995	6.25	6.29	6.21	6.25
447	NYSE	KOF	Tue, Jun 20, 1995	6.37	6.37	6.25	6.33
446	NYSE	KOF	Mon, Jun 19, 1995	6.29	6.37	6.29	6.33
445	NYSE	KOF	Fri, Jun 16, 1995	6.21	6.33	6.21	6.29
444	NYSE	KOF	Thu, Jun 15, 1995	6.33	6.37	6.25	6.25
443	NYSE	KOF	Wed, Jun 14, 1995	6.33	6.33	6.29	6.29
442	NYSE	KOF	Tue, Jun 13, 1995	6.33	6.37	6.29	6.33
441	NYSE	KOF	Mon, Jun 12, 1995	6.25	6.29	6.21	6.25
440	NYSE	KOF	Fri, Jun 9, 1995	6.33	6.33	6.25	6.29
439	NYSE	KOF	Thu, Jun 8, 1995	6.33	6.37	6.25	6.37
438	NYSE	KOF	Wed, Jun 7, 1995	6.29	6.42	6.17	6.37
437	NYSE	KOF	Tue, Jun 6, 1995	6.00	6.12	6.00	6.00
436	NYSE	KOF	Mon, Jun 5, 1995	6.12	6.12	6.00	6.00
435	NYSE	KOF	Fri, Jun 2, 1995	6.00	6.12	5.87	6.08
434	NYSE	KOF	Thu, Jun 1, 1995	5.75	6.12	5.54	6.08
433	NYSE	KOF	Wed, May 31, 1995	5.62	5.75	5.54	5.71
432	NYSE	KOF	Tue, May 30, 1995	5.71	5.79	5.54	5.67
431	NYSE	KOF	Fri, May 26, 1995	6.00	6.04	5.67	5.67
430	NYSE	KOF	Thu, May 25, 1995	6.21	6.21	6.00	6.00
429	NYSE	KOF	Wed, May 24, 1995	6.37	6.37	6.17	6.21
428	NYSE	KOF	Tue, May 23, 1995	6.46	6.58	6.33	6.33
427	NYSE	KOF	Mon, May 22, 1995	6.25	6.54	6.21	6.29
426	NYSE	KOF	Fri, May 19, 1995	6.29	6.33	6.21	6.21
425	NYSE	KOF	Thu, May 18, 1995	6.46	6.50	6.33	6.37
424	NYSE	KOF	Wed, May 17, 1995	6.62	6.62	6.46	6.54
423	NYSE	KOF	Tue, May 16, 1995	6.54	6.75	6.50	6.58
422	NYSE	KOF	Mon, May 15, 1995	6.42	6.58	6.42	6.46
421	NYSE	KOF	Fri, May 12, 1995	6.33	6.46	6.33	6.37
420	NYSE	KOF	Thu, May 11, 1995	6.50	6.50	6.33	6.33
419	NYSE	KOF	Wed, May 10, 1995	6.46	6.46	6.33	6.46
418	NYSE	KOF	Tue, May 9, 1995	6.50	6.58	6.42	6.42
417	NYSE	KOF	Mon, May 8, 1995	6.58	6.62	6.50	6.50
416	NYSE	KOF	Fri, May 5, 1995	6.54	6.62	6.50	6.58
415	NYSE	KOF	Thu, May 4, 1995	6.92	6.92	6.62	6.62
414	NYSE	KOF	Wed, May 3, 1995	6.75	6.96	6.71	6.92
413	NYSE	KOF	Tue, May 2, 1995	6.67	6.75	6.54	6.67
412	NYSE	KOF	Mon, May 1, 1995	6.58	6.67	6.50	6.67
411	NYSE	KOF	Fri, Apr 28, 1995	6.67	6.71	6.50	6.62
410	NYSE	KOF	Thu, Apr 27, 1995	6.83	6.83	6.46	6.62
409	NYSE	KOF	Wed, Apr 26, 1995	6.83	7.08	6.71	6.75
408	NYSE	KOF	Tue, Apr 25, 1995	6.79	6.96	6.54	6.83
407	NYSE	KOF	Mon, Apr 24, 1995	6.42	6.87	6.42	6.75
406	NYSE	KOF	Fri, Apr 21, 1995	6.17	6.33	6.17	6.29
405	NYSE	KOF	Thu, Apr 20, 1995	5.96	6.25	5.92	6.12
404	NYSE	KOF	Wed, Apr 19, 1995	5.92	5.96	5.87	5.96
403	NYSE	KOF	Tue, Apr 18, 1995	5.79	6.00	5.79	5.87
402	NYSE	KOF	Mon, Apr 17, 1995	5.71	5.75	5.71	5.75
401	NYSE	KOF	Thu, Apr 13, 1995	5.75	5.75	5.62	5.67
400	NYSE	KOF	Wed, Apr 12, 1995	5.83	5.92	5.75	5.75
399	NYSE	KOF	Tue, Apr 11, 1995	6.12	6.12	6.00	6.04
398	NYSE	KOF	Mon, Apr 10, 1995	6.25	6.25	6.08	6.12
397	NYSE	KOF	Fri, Apr 7, 1995	6.33	6.33	6.21	6.25
396	NYSE	KOF	Thu, Apr 6, 1995	6.29	6.33	6.17	6.33
395	NYSE	KOF	Wed, Apr 5, 1995	6.33	6.50	6.21	6.25
394	NYSE	KOF	Tue, Apr 4, 1995	6.33	6.50	6.29	6.33
393	NYSE	KOF	Mon, Apr 3, 1995	6.12	6.37	6.00	6.37
392	NYSE	KOF	Fri, Mar 31, 1995	6.33	6.33	6.04	6.17
391	NYSE	KOF	Thu, Mar 30, 1995	6.04	6.33	6.04	6.33
390	NYSE	KOF	Wed, Mar 29, 1995	6.00	6.12	6.00	6.00
389	NYSE	KOF	Tue, Mar 28, 1995	6.12	6.17	5.96	6.00
388	NYSE	KOF	Mon, Mar 27, 1995	5.87	6.12	5.87	6.12
387	NYSE	KOF	Fri, Mar 24, 1995	5.62	5.92	5.62	5.79
386	NYSE	KOF	Thu, Mar 23, 1995	5.54	5.75	5.50	5.58
385	NYSE	KOF	Wed, Mar 22, 1995	5.12	5.50	5.12	5.50
384	NYSE	KOF	Tue, Mar 21, 1995	5.00	5.17	4.96	5.08
383	NYSE	KOF	Mon, Mar 20, 1995	4.92	5.04	4.92	5.00
382	NYSE	KOF	Fri, Mar 17, 1995	4.83	4.92	4.79	4.87
381	NYSE	KOF	Thu, Mar 16, 1995	5.00	5.00	4.83	4.87
380	NYSE	KOF	Wed, Mar 15, 1995	5.12	5.12	4.96	5.04
379	NYSE	KOF	Tue, Mar 14, 1995	5.08	5.21	4.96	5.00
378	NYSE	KOF	Mon, Mar 13, 1995	5.04	5.08	4.83	5.00
377	NYSE	KOF	Fri, Mar 10, 1995	5.00	5.12	4.92	5.08
376	NYSE	KOF	Thu, Mar 9, 1995	4.54	4.75	4.29	4.75
375	NYSE	KOF	Wed, Mar 8, 1995	4.67	4.71	4.54	4.54
374	NYSE	KOF	Tue, Mar 7, 1995	4.79	4.96	4.54	4.67
373	NYSE	KOF	Mon, Mar 6, 1995	4.71	4.83	4.58	4.79
372	NYSE	KOF	Fri, Mar 3, 1995	5.00	5.00	4.67	4.71
371	NYSE	KOF	Thu, Mar 2, 1995	4.92	5.08	4.92	5.00
370	NYSE	KOF	Wed, Mar 1, 1995	5.00	5.17	4.92	4.92
369	NYSE	KOF	Tue, Feb 28, 1995	4.54	5.04	4.54	5.04
368	NYSE	KOF	Mon, Feb 27, 1995	4.71	4.75	4.33	4.50
367	NYSE	KOF	Fri, Feb 24, 1995	4.96	4.96	4.71	4.79
366	NYSE	KOF	Thu, Feb 23, 1995	5.00	5.00	4.87	4.96
365	NYSE	KOF	Wed, Feb 22, 1995	5.00	5.08	4.75	4.92
364	NYSE	KOF	Tue, Feb 21, 1995	5.29	5.37	4.87	4.92
363	NYSE	KOF	Fri, Feb 17, 1995	5.00	5.29	5.00	5.21
362	NYSE	KOF	Thu, Feb 16, 1995	5.00	5.25	4.79	5.21
361	NYSE	KOF	Wed, Feb 15, 1995	5.46	5.46	5.08	5.12
360	NYSE	KOF	Tue, Feb 14, 1995	5.42	5.54	5.37	5.42
359	NYSE	KOF	Mon, Feb 13, 1995	5.58	5.62	5.46	5.50
358	NYSE	KOF	Fri, Feb 10, 1995	5.50	5.71	5.50	5.67
357	NYSE	KOF	Thu, Feb 9, 1995	5.83	5.83	5.58	5.67
356	NYSE	KOF	Wed, Feb 8, 1995	5.96	5.96	5.79	5.83
355	NYSE	KOF	Tue, Feb 7, 1995	5.96	6.04	5.92	6.00
354	NYSE	KOF	Mon, Feb 6, 1995	6.00	6.00	5.87	5.92
353	NYSE	KOF	Fri, Feb 3, 1995	6.00	6.04	5.79	5.92
352	NYSE	KOF	Thu, Feb 2, 1995	6.17	6.17	5.75	5.92
351	NYSE	KOF	Wed, Feb 1, 1995	6.33	6.42	6.17	6.25
350	NYSE	KOF	Tue, Jan 31, 1995	5.50	6.33	5.37	6.33
349	NYSE	KOF	Mon, Jan 30, 1995	5.83	5.83	5.33	5.58
348	NYSE	KOF	Fri, Jan 27, 1995	6.29	6.29	6.04	6.04
347	NYSE	KOF	Thu, Jan 26, 1995	6.25	6.37	6.17	6.25
346	NYSE	KOF	Wed, Jan 25, 1995	6.25	6.42	6.21	6.21
345	NYSE	KOF	Tue, Jan 24, 1995	6.29	6.37	6.21	6.33
344	NYSE	KOF	Mon, Jan 23, 1995	6.17	6.29	6.08	6.25
343	NYSE	KOF	Fri, Jan 20, 1995	6.17	6.46	6.17	6.33
342	NYSE	KOF	Thu, Jan 19, 1995	7.00	7.00	6.54	6.67
341	NYSE	KOF	Wed, Jan 18, 1995	7.29	7.29	6.79	7.00
340	NYSE	KOF	Tue, Jan 17, 1995	7.67	7.67	7.17	7.29
339	NYSE	KOF	Mon, Jan 16, 1995	7.92	8.21	7.67	7.67
338	NYSE	KOF	Fri, Jan 13, 1995	8.00	8.04	7.71	8.04
337	NYSE	KOF	Thu, Jan 12, 1995	7.46	7.96	7.33	7.67
336	NYSE	KOF	Wed, Jan 11, 1995	6.83	7.42	6.50	7.37
335	NYSE	KOF	Tue, Jan 10, 1995	7.17	7.17	6.54	6.75
334	NYSE	KOF	Mon, Jan 9, 1995	7.12	7.33	7.08	7.17
333	NYSE	KOF	Fri, Jan 6, 1995	7.33	7.33	7.00	7.04
332	NYSE	KOF	Thu, Jan 5, 1995	7.42	7.58	7.21	7.33
331	NYSE	KOF	Wed, Jan 4, 1995	7.42	7.42	6.92	7.33
330	NYSE	KOF	Tue, Jan 3, 1995	8.04	8.17	7.42	7.42
329	NYSE	KOF	Fri, Dec 30, 1994	8.50	8.58	7.96	8.21
328	NYSE	KOF	Thu, Dec 29, 1994	7.75	8.33	7.67	8.17
327	NYSE	KOF	Wed, Dec 28, 1994	7.08	7.62	7.08	7.54
326	NYSE	KOF	Tue, Dec 27, 1994	7.75	7.75	6.67	7.00
325	NYSE	KOF	Fri, Dec 23, 1994	7.79	8.33	7.67	7.92
324	NYSE	KOF	Thu, Dec 22, 1994	8.62	8.62	7.71	7.75
323	NYSE	KOF	Wed, Dec 21, 1994	7.83	8.62	7.54	8.62
322	NYSE	KOF	Tue, Dec 20, 1994	8.87	9.04	8.04	8.17
321	NYSE	KOF	Mon, Dec 19, 1994	9.21	9.25	8.83	8.83
320	NYSE	KOF	Fri, Dec 16, 1994	9.67	9.67	9.17	9.29
319	NYSE	KOF	Thu, Dec 15, 1994	9.54	9.62	9.50	9.58
318	NYSE	KOF	Wed, Dec 14, 1994	9.92	10.08	9.50	9.54
317	NYSE	KOF	Tue, Dec 13, 1994	10.00	10.00	9.75	9.83
316	NYSE	KOF	Mon, Dec 12, 1994	10.00	10.00	9.92	10.00
315	NYSE	KOF	Fri, Dec 9, 1994	10.21	10.21	9.96	10.08
314	NYSE	KOF	Thu, Dec 8, 1994	10.58	10.67	10.25	10.25
313	NYSE	KOF	Wed, Dec 7, 1994	10.50	10.67	10.50	10.62
312	NYSE	KOF	Tue, Dec 6, 1994	10.33	10.58	10.29	10.58
311	NYSE	KOF	Mon, Dec 5, 1994	10.42	10.42	10.29	10.33
310	NYSE	KOF	Fri, Dec 2, 1994	10.37	10.50	10.37	10.42
309	NYSE	KOF	Thu, Dec 1, 1994	10.50	10.50	10.25	10.42
308	NYSE	KOF	Wed, Nov 30, 1994	10.54	10.83	10.50	10.54
307	NYSE	KOF	Tue, Nov 29, 1994	10.04	10.58	10.04	10.54
306	NYSE	KOF	Mon, Nov 28, 1994	9.87	10.17	9.87	10.04
305	NYSE	KOF	Fri, Nov 25, 1994	9.92	9.96	9.87	9.92
304	NYSE	KOF	Wed, Nov 23, 1994	10.12	10.17	9.83	9.83
303	NYSE	KOF	Tue, Nov 22, 1994	10.25	10.29	10.08	10.21
302	NYSE	KOF	Mon, Nov 21, 1994	10.25	10.25	10.08	10.25
301	NYSE	KOF	Fri, Nov 18, 1994	10.00	10.46	10.00	10.25
300	NYSE	KOF	Thu, Nov 17, 1994	10.62	10.62	10.46	10.50
299	NYSE	KOF	Wed, Nov 16, 1994	10.33	10.62	10.33	10.62
298	NYSE	KOF	Tue, Nov 15, 1994	10.42	10.42	10.25	10.29
297	NYSE	KOF	Mon, Nov 14, 1994	10.71	10.71	10.46	10.46
296	NYSE	KOF	Fri, Nov 11, 1994	10.50	10.83	10.46	10.67
295	NYSE	KOF	Thu, Nov 10, 1994	10.46	10.67	10.25	10.54
294	NYSE	KOF	Wed, Nov 9, 1994	10.75	10.87	10.62	10.62
293	NYSE	KOF	Tue, Nov 8, 1994	10.75	10.83	10.67	10.75
292	NYSE	KOF	Mon, Nov 7, 1994	10.79	10.83	10.67	10.67
291	NYSE	KOF	Fri, Nov 4, 1994	10.29	10.79	10.29	10.71
290	NYSE	KOF	Thu, Nov 3, 1994	9.83	10.08	9.83	10.04
289	NYSE	KOF	Wed, Nov 2, 1994	9.92	9.92	9.37	9.79
288	NYSE	KOF	Tue, Nov 1, 1994	10.12	10.17	9.87	9.87
287	NYSE	KOF	Mon, Oct 31, 1994	10.50	10.54	10.21	10.29
286	NYSE	KOF	Fri, Oct 28, 1994	10.67	10.87	10.50	10.50
285	NYSE	KOF	Thu, Oct 27, 1994	10.92	11.08	10.83	10.83
284	NYSE	KOF	Wed, Oct 26, 1994	10.96	11.08	10.75	10.87
283	NYSE	KOF	Tue, Oct 25, 1994	11.00	11.00	10.79	10.92
282	NYSE	KOF	Mon, Oct 24, 1994	11.42	11.42	11.21	11.21
281	NYSE	KOF	Fri, Oct 21, 1994	11.67	11.67	11.33	11.37
280	NYSE	KOF	Thu, Oct 20, 1994	11.96	11.96	11.79	11.83
279	NYSE	KOF	Wed, Oct 19, 1994	11.67	12.00	11.67	11.92
278	NYSE	KOF	Tue, Oct 18, 1994	11.79	11.79	11.46	11.62
277	NYSE	KOF	Mon, Oct 17, 1994	11.79	11.87	11.75	11.75
276	NYSE	KOF	Fri, Oct 14, 1994	11.62	11.87	11.50	11.87
275	NYSE	KOF	Thu, Oct 13, 1994	11.33	11.62	11.33	11.58
274	NYSE	KOF	Wed, Oct 12, 1994	11.29	11.42	11.25	11.33
273	NYSE	KOF	Tue, Oct 11, 1994	10.96	11.33	10.96	11.33
272	NYSE	KOF	Mon, Oct 10, 1994	11.17	11.17	10.87	10.87
271	NYSE	KOF	Fri, Oct 7, 1994	11.33	11.42	11.08	11.08
270	NYSE	KOF	Thu, Oct 6, 1994	11.46	11.46	11.33	11.33
269	NYSE	KOF	Wed, Oct 5, 1994	11.50	11.50	10.83	11.50
268	NYSE	KOF	Tue, Oct 4, 1994	12.00	12.00	11.58	11.58
267	NYSE	KOF	Mon, Oct 3, 1994	12.00	12.04	11.87	11.96
266	NYSE	KOF	Fri, Sep 30, 1994	11.83	12.12	11.83	12.04
265	NYSE	KOF	Thu, Sep 29, 1994	12.25	12.25	11.83	11.87
264	NYSE	KOF	Wed, Sep 28, 1994	12.58	12.62	12.04	12.29
263	NYSE	KOF	Tue, Sep 27, 1994	12.67	12.71	12.62	12.62
262	NYSE	KOF	Mon, Sep 26, 1994	12.75	12.79	12.71	12.71
261	NYSE	KOF	Fri, Sep 23, 1994	12.58	12.79	12.58	12.75
260	NYSE	KOF	Thu, Sep 22, 1994	12.42	12.62	12.37	12.58
259	NYSE	KOF	Wed, Sep 21, 1994	12.71	12.71	12.37	12.42
258	NYSE	KOF	Tue, Sep 20, 1994	12.37	12.75	12.33	12.71
257	NYSE	KOF	Mon, Sep 19, 1994	12.29	12.50	12.29	12.46
256	NYSE	KOF	Fri, Sep 16, 1994	12.50	12.50	12.17	12.37
255	NYSE	KOF	Thu, Sep 15, 1994	12.12	12.42	12.08	12.42
254	NYSE	KOF	Wed, Sep 14, 1994	11.75	12.04	11.71	12.00
253	NYSE	KOF	Tue, Sep 13, 1994	11.75	11.83	11.75	11.83
252	NYSE	KOF	Mon, Sep 12, 1994	11.92	11.96	11.71	11.75
251	NYSE	KOF	Fri, Sep 9, 1994	11.96	12.04	11.92	12.00
250	NYSE	KOF	Thu, Sep 8, 1994	12.29	12.37	12.17	12.17
249	NYSE	KOF	Wed, Sep 7, 1994	11.83	12.25	11.79	12.25
248	NYSE	KOF	Tue, Sep 6, 1994	11.67	11.87	11.67	11.79
247	NYSE	KOF	Fri, Sep 2, 1994	11.75	11.87	11.71	11.75
246	NYSE	KOF	Thu, Sep 1, 1994	11.62	11.83	11.54	11.79
245	NYSE	KOF	Wed, Aug 31, 1994	11.75	11.83	11.58	11.62
244	NYSE	KOF	Tue, Aug 30, 1994	11.83	11.92	11.71	11.92
243	NYSE	KOF	Mon, Aug 29, 1994	11.96	11.96	11.87	11.87
242	NYSE	KOF	Fri, Aug 26, 1994	12.00	12.00	11.83	11.92
241	NYSE	KOF	Thu, Aug 25, 1994	11.83	12.17	11.75	12.00
240	NYSE	KOF	Wed, Aug 24, 1994	11.58	12.17	11.33	12.04
239	NYSE	KOF	Tue, Aug 23, 1994	11.50	11.83	11.46	11.67
238	NYSE	KOF	Mon, Aug 22, 1994	10.96	11.54	10.83	11.50
237	NYSE	KOF	Fri, Aug 19, 1994	10.83	11.17	10.71	11.00
236	NYSE	KOF	Thu, Aug 18, 1994	11.08	11.08	10.75	10.87
235	NYSE	KOF	Wed, Aug 17, 1994	11.04	11.21	11.04	11.04
234	NYSE	KOF	Tue, Aug 16, 1994	11.33	11.33	10.92	11.04
233	NYSE	KOF	Mon, Aug 15, 1994	10.79	11.12	10.75	10.96
232	NYSE	KOF	Fri, Aug 12, 1994	10.25	10.87	10.25	10.71
231	NYSE	KOF	Thu, Aug 11, 1994	10.46	10.46	10.17	10.17
230	NYSE	KOF	Wed, Aug 10, 1994	10.67	10.67	10.42	10.42
229	NYSE	KOF	Tue, Aug 9, 1994	10.62	10.71	10.58	10.62
228	NYSE	KOF	Mon, Aug 8, 1994	10.75	11.08	10.54	10.54
227	NYSE	KOF	Fri, Aug 5, 1994	10.71	10.96	10.62	10.83
226	NYSE	KOF	Thu, Aug 4, 1994	10.67	11.00	10.54	10.92
225	NYSE	KOF	Wed, Aug 3, 1994	10.37	10.67	10.33	10.67
224	NYSE	KOF	Tue, Aug 2, 1994	10.00	10.50	10.00	10.46
223	NYSE	KOF	Mon, Aug 1, 1994	10.21	10.21	10.08	10.08
222	NYSE	KOF	Fri, Jul 29, 1994	10.00	10.21	10.00	10.08
221	NYSE	KOF	Thu, Jul 28, 1994	9.79	9.87	9.62	9.83
220	NYSE	KOF	Wed, Jul 27, 1994	9.58	9.92	9.50	9.79
219	NYSE	KOF	Tue, Jul 26, 1994	9.29	9.67	9.17	9.62
218	NYSE	KOF	Mon, Jul 25, 1994	9.25	9.46	9.25	9.37
217	NYSE	KOF	Fri, Jul 22, 1994	8.83	9.33	8.79	9.29
216	NYSE	KOF	Thu, Jul 21, 1994	9.04	9.04	8.62	8.83
215	NYSE	KOF	Wed, Jul 20, 1994	9.12	9.17	9.04	9.04
214	NYSE	KOF	Tue, Jul 19, 1994	9.21	9.25	9.12	9.17
213	NYSE	KOF	Mon, Jul 18, 1994	9.08	9.29	9.08	9.25
212	NYSE	KOF	Fri, Jul 15, 1994	9.08	9.12	9.04	9.12
211	NYSE	KOF	Thu, Jul 14, 1994	8.92	9.17	8.92	9.04
210	NYSE	KOF	Wed, Jul 13, 1994	8.87	8.92	8.83	8.92
209	NYSE	KOF	Tue, Jul 12, 1994	9.04	9.04	8.83	8.87
208	NYSE	KOF	Mon, Jul 11, 1994	9.21	9.21	8.96	9.00
207	NYSE	KOF	Fri, Jul 8, 1994	9.37	9.42	9.25	9.25
206	NYSE	KOF	Thu, Jul 7, 1994	8.92	9.50	8.92	9.42
205	NYSE	KOF	Wed, Jul 6, 1994	8.75	9.00	8.67	8.92
204	NYSE	KOF	Tue, Jul 5, 1994	8.46	8.83	8.46	8.75
203	NYSE	KOF	Fri, Jul 1, 1994	8.42	8.46	8.37	8.42
202	NYSE	KOF	Thu, Jun 30, 1994	8.54	8.67	8.33	8.37
201	NYSE	KOF	Wed, Jun 29, 1994	8.33	8.58	8.33	8.54
200	NYSE	KOF	Tue, Jun 28, 1994	8.62	8.62	8.29	8.29
199	NYSE	KOF	Mon, Jun 27, 1994	8.37	8.54	8.37	8.54
198	NYSE	KOF	Fri, Jun 24, 1994	8.33	8.42	8.33	8.37
197	NYSE	KOF	Thu, Jun 23, 1994	8.54	8.62	8.37	8.37
196	NYSE	KOF	Wed, Jun 22, 1994	8.37	8.71	8.33	8.62
195	NYSE	KOF	Tue, Jun 21, 1994	8.58	8.58	8.21	8.33
194	NYSE	KOF	Mon, Jun 20, 1994	8.96	8.96	8.54	8.54
193	NYSE	KOF	Fri, Jun 17, 1994	9.29	9.29	8.87	9.00
192	NYSE	KOF	Thu, Jun 16, 1994	9.33	9.33	9.25	9.25
191	NYSE	KOF	Wed, Jun 15, 1994	9.42	9.42	9.29	9.29
190	NYSE	KOF	Tue, Jun 14, 1994	9.25	9.50	9.25	9.37
189	NYSE	KOF	Mon, Jun 13, 1994	9.67	9.67	9.21	9.21
188	NYSE	KOF	Fri, Jun 10, 1994	9.75	9.79	9.67	9.67
187	NYSE	KOF	Thu, Jun 9, 1994	9.83	9.83	9.67	9.83
186	NYSE	KOF	Wed, Jun 8, 1994	10.08	10.08	9.92	9.92
185	NYSE	KOF	Tue, Jun 7, 1994	10.04	10.12	10.00	10.08
184	NYSE	KOF	Mon, Jun 6, 1994	10.12	10.25	10.12	10.12
183	NYSE	KOF	Fri, Jun 3, 1994	10.08	10.21	10.08	10.12
182	NYSE	KOF	Thu, Jun 2, 1994	10.04	10.12	9.87	10.12
181	NYSE	KOF	Wed, Jun 1, 1994	10.37	10.37	10.12	10.12
180	NYSE	KOF	Tue, May 31, 1994	10.25	10.50	10.25	10.37
179	NYSE	KOF	Fri, May 27, 1994	10.46	10.46	10.37	10.37
178	NYSE	KOF	Thu, May 26, 1994	10.42	10.46	10.29	10.42
177	NYSE	KOF	Wed, May 25, 1994	10.58	10.58	10.42	10.46
176	NYSE	KOF	Tue, May 24, 1994	10.62	10.62	10.50	10.58
175	NYSE	KOF	Mon, May 23, 1994	10.46	10.58	10.29	10.54
174	NYSE	KOF	Fri, May 20, 1994	10.54	10.67	10.46	10.50
173	NYSE	KOF	Thu, May 19, 1994	10.25	10.46	10.21	10.42
172	NYSE	KOF	Wed, May 18, 1994	10.00	10.33	9.87	10.21
171	NYSE	KOF	Tue, May 17, 1994	10.04	10.04	9.42	9.96
170	NYSE	KOF	Mon, May 16, 1994	10.04	10.08	9.92	10.04
169	NYSE	KOF	Fri, May 13, 1994	10.00	10.12	9.92	10.08
168	NYSE	KOF	Thu, May 12, 1994	9.79	9.92	9.75	9.92
167	NYSE	KOF	Wed, May 11, 1994	9.75	9.83	9.71	9.75
166	NYSE	KOF	Tue, May 10, 1994	9.29	9.87	9.29	9.79
165	NYSE	KOF	Mon, May 9, 1994	9.42	9.42	9.17	9.17
164	NYSE	KOF	Fri, May 6, 1994	9.62	9.62	9.37	9.50
163	NYSE	KOF	Thu, May 5, 1994	9.75	9.79	9.71	9.71
162	NYSE	KOF	Wed, May 4, 1994	9.79	9.79	9.67	9.75
161	NYSE	KOF	Tue, May 3, 1994	10.04	10.04	9.67	9.83
160	NYSE	KOF	Mon, May 2, 1994	10.54	10.54	10.17	10.17
159	NYSE	KOF	Fri, Apr 29, 1994	10.33	10.58	10.12	10.58
158	NYSE	KOF	Thu, Apr 28, 1994	10.25	10.50	10.25	10.33
157	NYSE	KOF	Tue, Apr 26, 1994	8.79	10.12	8.79	10.04
156	NYSE	KOF	Mon, Apr 25, 1994	8.46	9.42	8.46	8.83
155	NYSE	KOF	Fri, Apr 22, 1994	8.00	8.54	7.87	8.54
154	NYSE	KOF	Thu, Apr 21, 1994	7.92	8.00	7.62	8.00
153	NYSE	KOF	Wed, Apr 20, 1994	8.08	8.17	7.21	7.58
152	NYSE	KOF	Tue, Apr 19, 1994	8.62	8.62	8.08	8.08
151	NYSE	KOF	Mon, Apr 18, 1994	8.71	8.83	8.62	8.67
150	NYSE	KOF	Fri, Apr 15, 1994	8.67	8.75	8.67	8.71
149	NYSE	KOF	Thu, Apr 14, 1994	8.92	8.92	8.71	8.71
148	NYSE	KOF	Wed, Apr 13, 1994	9.00	9.04	8.83	8.83
147	NYSE	KOF	Tue, Apr 12, 1994	8.92	8.92	8.75	8.92
146	NYSE	KOF	Mon, Apr 11, 1994	9.00	9.00	8.83	8.92
145	NYSE	KOF	Fri, Apr 8, 1994	9.00	9.12	8.96	8.96
144	NYSE	KOF	Thu, Apr 7, 1994	8.83	9.08	8.71	9.00
143	NYSE	KOF	Wed, Apr 6, 1994	9.00	9.08	8.79	8.83
142	NYSE	KOF	Tue, Apr 5, 1994	8.75	9.08	8.75	8.96
141	NYSE	KOF	Mon, Apr 4, 1994	8.96	9.21	8.67	8.67
140	NYSE	KOF	Thu, Mar 31, 1994	8.96	9.12	8.83	9.12
139	NYSE	KOF	Wed, Mar 30, 1994	9.08	9.21	8.83	8.96
138	NYSE	KOF	Tue, Mar 29, 1994	9.71	9.75	9.17	9.17
137	NYSE	KOF	Mon, Mar 28, 1994	10.08	10.08	9.67	9.75
136	NYSE	KOF	Fri, Mar 25, 1994	9.62	10.29	9.62	10.08
135	NYSE	KOF	Thu, Mar 24, 1994	10.00	10.04	9.50	9.71
134	NYSE	KOF	Wed, Mar 23, 1994	10.17	10.25	10.08	10.12
133	NYSE	KOF	Tue, Mar 22, 1994	9.79	10.21	9.75	10.12
132	NYSE	KOF	Mon, Mar 21, 1994	10.00	10.00	9.75	9.75
131	NYSE	KOF	Fri, Mar 18, 1994	9.87	9.96	9.75	9.87
130	NYSE	KOF	Thu, Mar 17, 1994	9.62	9.96	9.62	9.96
129	NYSE	KOF	Wed, Mar 16, 1994	9.71	10.04	9.58	9.62
128	NYSE	KOF	Tue, Mar 15, 1994	10.08	10.08	9.54	9.71
127	NYSE	KOF	Mon, Mar 14, 1994	10.50	10.54	10.00	10.04
126	NYSE	KOF	Fri, Mar 11, 1994	10.25	10.50	10.04	10.50
125	NYSE	KOF	Thu, Mar 10, 1994	10.25	10.33	10.17	10.17
124	NYSE	KOF	Wed, Mar 9, 1994	10.29	10.37	10.00	10.29
123	NYSE	KOF	Tue, Mar 8, 1994	10.58	10.58	10.04	10.04
122	NYSE	KOF	Mon, Mar 7, 1994	10.58	10.67	10.50	10.62
121	NYSE	KOF	Fri, Mar 4, 1994	10.37	10.67	10.29	10.54
120	NYSE	KOF	Thu, Mar 3, 1994	10.58	10.67	10.37	10.42
119	NYSE	KOF	Wed, Mar 2, 1994	10.50	10.67	9.83	10.54
118	NYSE	KOF	Tue, Mar 1, 1994	10.67	10.75	10.33	10.50
117	NYSE	KOF	Mon, Feb 28, 1994	10.25	10.67	10.17	10.67
116	NYSE	KOF	Fri, Feb 25, 1994	10.33	10.33	10.08	10.12
115	NYSE	KOF	Thu, Feb 24, 1994	11.04	11.04	10.04	10.17
114	NYSE	KOF	Wed, Feb 23, 1994	11.33	11.33	10.96	11.00
113	NYSE	KOF	Tue, Feb 22, 1994	11.46	11.46	11.17	11.25
112	NYSE	KOF	Fri, Feb 18, 1994	11.83	11.87	11.46	11.54
111	NYSE	KOF	Thu, Feb 17, 1994	12.04	12.17	11.87	11.87
110	NYSE	KOF	Wed, Feb 16, 1994	12.17	12.25	11.92	12.00
109	NYSE	KOF	Tue, Feb 15, 1994	11.92	12.25	11.92	12.04
108	NYSE	KOF	Mon, Feb 14, 1994	11.79	12.00	11.79	11.96
107	NYSE	KOF	Fri, Feb 11, 1994	11.58	11.79	11.42	11.75
106	NYSE	KOF	Thu, Feb 10, 1994	11.75	11.79	11.54	11.62
105	NYSE	KOF	Wed, Feb 9, 1994	11.54	11.83	11.46	11.71
104	NYSE	KOF	Tue, Feb 8, 1994	11.00	11.54	11.00	11.54
103	NYSE	KOF	Mon, Feb 7, 1994	10.83	11.04	10.71	10.92
102	NYSE	KOF	Fri, Feb 4, 1994	11.42	11.42	11.04	11.04
101	NYSE	KOF	Thu, Feb 3, 1994	11.50	11.50	11.37	11.37
100	NYSE	KOF	Wed, Feb 2, 1994	11.67	11.67	11.46	11.50
99	NYSE	KOF	Tue, Feb 1, 1994	11.83	11.83	11.54	11.62
98	NYSE	KOF	Mon, Jan 31, 1994	11.67	11.71	11.58	11.58
97	NYSE	KOF	Fri, Jan 28, 1994	11.42	11.75	11.42	11.58
96	NYSE	KOF	Thu, Jan 27, 1994	11.50	11.50	11.29	11.42
95	NYSE	KOF	Wed, Jan 26, 1994	11.54	11.54	11.37	11.42
94	NYSE	KOF	Tue, Jan 25, 1994	11.62	11.67	11.33	11.54
93	NYSE	KOF	Mon, Jan 24, 1994	11.79	11.92	11.71	11.71
92	NYSE	KOF	Fri, Jan 21, 1994	11.67	11.71	11.62	11.71
91	NYSE	KOF	Thu, Jan 20, 1994	11.17	11.58	11.17	11.42
90	NYSE	KOF	Wed, Jan 19, 1994	11.04	11.33	11.00	11.17
89	NYSE	KOF	Tue, Jan 18, 1994	10.62	11.00	10.62	10.96
88	NYSE	KOF	Mon, Jan 17, 1994	10.67	10.87	10.62	10.71
87	NYSE	KOF	Fri, Jan 14, 1994	10.83	10.87	10.71	10.75
86	NYSE	KOF	Thu, Jan 13, 1994	11.04	11.04	10.87	10.87
85	NYSE	KOF	Wed, Jan 12, 1994	10.83	11.08	10.79	10.96
84	NYSE	KOF	Tue, Jan 11, 1994	10.54	11.00	10.46	10.75
83	NYSE	KOF	Mon, Jan 10, 1994	11.12	11.12	10.50	10.62
82	NYSE	KOF	Fri, Jan 7, 1994	11.04	11.25	11.00	11.21
81	NYSE	KOF	Thu, Jan 6, 1994	11.25	11.50	11.00	11.04
80	NYSE	KOF	Wed, Jan 5, 1994	10.75	11.21	10.75	11.17
79	NYSE	KOF	Tue, Jan 4, 1994	10.54	10.75	10.29	10.67
78	NYSE	KOF	Mon, Jan 3, 1994	10.83	10.87	10.50	10.50
77	NYSE	KOF	Fri, Dec 31, 1993	11.00	11.04	10.92	10.92
76	NYSE	KOF	Thu, Dec 30, 1993	10.96	10.96	10.87	10.96
75	NYSE	KOF	Wed, Dec 29, 1993	10.96	11.00	10.79	10.96
74	NYSE	KOF	Tue, Dec 28, 1993	11.04	11.04	10.96	11.04
73	NYSE	KOF	Mon, Dec 27, 1993	11.12	11.17	11.04	11.12
72	NYSE	KOF	Thu, Dec 23, 1993	11.12	11.17	11.04	11.12
71	NYSE	KOF	Wed, Dec 22, 1993	11.00	11.17	10.92	11.08
70	NYSE	KOF	Tue, Dec 21, 1993	11.00	11.25	10.96	11.04
69	NYSE	KOF	Mon, Dec 20, 1993	10.46	11.00	10.46	11.00
68	NYSE	KOF	Fri, Dec 17, 1993	10.25	10.67	10.25	10.46
67	NYSE	KOF	Thu, Dec 16, 1993	9.92	10.21	9.92	10.17
66	NYSE	KOF	Wed, Dec 15, 1993	9.75	9.87	9.71	9.87
65	NYSE	KOF	Tue, Dec 14, 1993	10.08	10.08	9.75	9.83
64	NYSE	KOF	Mon, Dec 13, 1993	10.17	10.17	10.04	10.12
63	NYSE	KOF	Fri, Dec 10, 1993	10.04	10.17	10.00	10.08
62	NYSE	KOF	Thu, Dec 9, 1993	10.46	10.50	10.08	10.12
61	NYSE	KOF	Wed, Dec 8, 1993	10.42	10.71	10.37	10.46
60	NYSE	KOF	Tue, Dec 7, 1993	10.33	10.46	10.21	10.42
59	NYSE	KOF	Mon, Dec 6, 1993	10.12	10.42	9.96	10.29
58	NYSE	KOF	Fri, Dec 3, 1993	9.79	10.21	9.75	10.08
57	NYSE	KOF	Thu, Dec 2, 1993	9.62	9.79	9.62	9.75
56	NYSE	KOF	Wed, Dec 1, 1993	9.54	9.62	9.54	9.62
55	NYSE	KOF	Tue, Nov 30, 1993	9.54	9.54	9.33	9.50
54	NYSE	KOF	Mon, Nov 29, 1993	9.75	9.75	9.50	9.54
53	NYSE	KOF	Fri, Nov 26, 1993	9.54	9.71	9.50	9.67
52	NYSE	KOF	Wed, Nov 24, 1993	9.42	9.58	9.37	9.42
51	NYSE	KOF	Tue, Nov 23, 1993	9.54	9.58	9.42	9.50
50	NYSE	KOF	Mon, Nov 22, 1993	9.58	9.62	9.50	9.58
49	NYSE	KOF	Fri, Nov 19, 1993	9.83	9.83	9.42	9.54
48	NYSE	KOF	Thu, Nov 18, 1993	10.04	10.29	9.79	9.79
47	NYSE	KOF	Wed, Nov 17, 1993	10.54	10.54	9.75	9.96
46	NYSE	KOF	Tue, Nov 16, 1993	9.67	10.37	9.67	10.37
45	NYSE	KOF	Mon, Nov 15, 1993	9.71	9.75	9.50	9.54
44	NYSE	KOF	Fri, Nov 12, 1993	9.37	9.75	9.37	9.58
43	NYSE	KOF	Thu, Nov 11, 1993	9.46	9.79	9.29	9.37
42	NYSE	KOF	Wed, Nov 10, 1993	8.96	9.46	8.92	9.42
41	NYSE	KOF	Tue, Nov 9, 1993	8.87	8.92	8.71	8.75
40	NYSE	KOF	Mon, Nov 8, 1993	9.00	9.04	8.71	8.92
39	NYSE	KOF	Fri, Nov 5, 1993	9.04	9.04	8.83	9.00
38	NYSE	KOF	Thu, Nov 4, 1993	9.00	9.12	8.87	9.08
37	NYSE	KOF	Wed, Nov 3, 1993	9.17	9.25	9.04	9.08
36	NYSE	KOF	Tue, Nov 2, 1993	9.29	9.29	9.17	9.17
35	NYSE	KOF	Mon, Nov 1, 1993	9.25	9.33	9.25	9.29
34	NYSE	KOF	Fri, Oct 29, 1993	9.21	9.37	9.08	9.33
33	NYSE	KOF	Thu, Oct 28, 1993	9.17	9.29	9.17	9.21
32	NYSE	KOF	Wed, Oct 27, 1993	9.17	9.33	9.12	9.21
31	NYSE	KOF	Tue, Oct 26, 1993	9.33	9.33	9.12	9.17
30	NYSE	KOF	Mon, Oct 25, 1993	9.42	9.42	9.21	9.25
29	NYSE	KOF	Fri, Oct 22, 1993	9.12	9.46	9.12	9.33
28	NYSE	KOF	Thu, Oct 21, 1993	9.12	9.12	9.00	9.08
27	NYSE	KOF	Wed, Oct 20, 1993	9.04	9.08	9.00	9.04
26	NYSE	KOF	Tue, Oct 19, 1993	9.21	9.21	9.00	9.04
25	NYSE	KOF	Mon, Oct 18, 1993	9.50	9.58	9.12	9.17
24	NYSE	KOF	Fri, Oct 15, 1993	9.62	9.79	9.42	9.42
23	NYSE	KOF	Thu, Oct 14, 1993	9.96	10.00	9.33	9.54
22	NYSE	KOF	Wed, Oct 13, 1993	10.00	10.58	9.87	9.87
21	NYSE	KOF	Tue, Oct 12, 1993	9.58	10.00	9.50	9.96
20	NYSE	KOF	Mon, Oct 11, 1993	9.21	9.62	8.96	9.62
19	NYSE	KOF	Fri, Oct 8, 1993	8.92	9.25	8.92	9.21
18	NYSE	KOF	Thu, Oct 7, 1993	8.46	8.87	8.46	8.79
17	NYSE	KOF	Wed, Oct 6, 1993	8.17	8.50	8.17	8.42
16	NYSE	KOF	Tue, Oct 5, 1993	8.17	8.21	8.12	8.17
15	NYSE	KOF	Mon, Oct 4, 1993	7.87	8.17	7.87	8.17
14	NYSE	KOF	Fri, Oct 1, 1993	7.92	7.92	7.83	7.92
13	NYSE	KOF	Thu, Sep 30, 1993	8.00	8.00	7.87	7.92
12	NYSE	KOF	Wed, Sep 29, 1993	7.79	7.92	7.71	7.92
11	NYSE	KOF	Tue, Sep 28, 1993	7.62	7.79	7.54	7.75
10	NYSE	KOF	Mon, Sep 27, 1993	7.62	7.67	7.54	7.62
9	NYSE	KOF	Fri, Sep 24, 1993	7.37	7.71	7.37	7.58
8	NYSE	KOF	Thu, Sep 23, 1993	7.21	7.42	7.21	7.42
7	NYSE	KOF	Wed, Sep 22, 1993	7.17	7.21	7.17	7.21
6	NYSE	KOF	Tue, Sep 21, 1993	7.21	7.29	7.12	7.12
5	NYSE	KOF	Mon, Sep 20, 1993	7.17	7.29	7.17	7.25
4	NYSE	KOF	Fri, Sep 17, 1993	7.33	7.33	7.21	7.21
3	NYSE	KOF	Thu, Sep 16, 1993	7.33	7.37	7.29	7.33
2	NYSE	KOF	Wed, Sep 15, 1993	7.37	7.42	7.25	7.33
1	NYSE	KOF	Tue, Sep 14, 1993	7.50	7.54	7.29	7.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Coca Cola Femsa S.A.B. de C.V. American Depositary Shares, each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares) NYSE:KOF 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