Koss Corp NASDAQ:KOSS Historical Prices

Below are the 7179 trading days of historical prices for KOSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7179	NASDAQ	KOSS	Thu, Mar 21, 2024	2.46	2.54	2.46	2.51
7178	NASDAQ	KOSS	Wed, Mar 20, 2024	2.47	2.52	2.46	2.48
7177	NASDAQ	KOSS	Tue, Mar 19, 2024	2.49	2.53	2.46	2.47
7176	NASDAQ	KOSS	Mon, Mar 18, 2024	2.49	2.51	2.46	2.48
7175	NASDAQ	KOSS	Fri, Mar 15, 2024	2.48	2.51	2.48	2.49
7174	NASDAQ	KOSS	Thu, Mar 14, 2024	2.54	2.54	2.46	2.47
7173	NASDAQ	KOSS	Wed, Mar 13, 2024	2.47	2.55	2.47	2.51
7172	NASDAQ	KOSS	Tue, Mar 12, 2024	2.47	2.52	2.46	2.48
7171	NASDAQ	KOSS	Mon, Mar 11, 2024	2.47	2.57	2.45	2.53
7170	NASDAQ	KOSS	Fri, Mar 8, 2024	2.52	2.59	2.52	2.57
7169	NASDAQ	KOSS	Thu, Mar 7, 2024	2.56	2.58	2.49	2.53
7168	NASDAQ	KOSS	Wed, Mar 6, 2024	2.48	2.50	2.46	2.47
7167	NASDAQ	KOSS	Tue, Mar 5, 2024	2.46	2.60	2.46	2.51
7166	NASDAQ	KOSS	Mon, Mar 4, 2024	2.54	2.61	2.45	2.52
7165	NASDAQ	KOSS	Fri, Mar 1, 2024	2.50	2.54	2.45	2.50
7164	NASDAQ	KOSS	Thu, Feb 29, 2024	2.60	2.65	2.50	2.50
7163	NASDAQ	KOSS	Wed, Feb 28, 2024	2.66	2.66	2.50	2.53
7162	NASDAQ	KOSS	Tue, Feb 27, 2024	2.60	2.69	2.54	2.57
7161	NASDAQ	KOSS	Mon, Feb 26, 2024	2.50	2.62	2.50	2.53
7160	NASDAQ	KOSS	Fri, Feb 23, 2024	2.53	2.62	2.50	2.51
7159	NASDAQ	KOSS	Thu, Feb 22, 2024	2.60	2.61	2.51	2.55
7158	NASDAQ	KOSS	Wed, Feb 21, 2024	2.65	2.74	2.61	2.61
7157	NASDAQ	KOSS	Tue, Feb 20, 2024	2.72	2.79	2.67	2.67
7156	NASDAQ	KOSS	Fri, Feb 16, 2024	2.87	2.88	2.74	2.77
7155	NASDAQ	KOSS	Thu, Feb 15, 2024	2.82	2.90	2.79	2.80
7154	NASDAQ	KOSS	Wed, Feb 14, 2024	2.80	2.83	2.72	2.74
7153	NASDAQ	KOSS	Tue, Feb 13, 2024	2.77	2.90	2.77	2.79
7152	NASDAQ	KOSS	Mon, Feb 12, 2024	2.76	2.90	2.76	2.83
7151	NASDAQ	KOSS	Fri, Feb 9, 2024	2.72	2.85	2.72	2.84
7150	NASDAQ	KOSS	Thu, Feb 8, 2024	2.76	2.76	2.73	2.75
7149	NASDAQ	KOSS	Wed, Feb 7, 2024	2.72	2.78	2.70	2.76
7148	NASDAQ	KOSS	Tue, Feb 6, 2024	2.88	2.88	2.72	2.83
7147	NASDAQ	KOSS	Mon, Feb 5, 2024	2.90	2.90	2.72	2.73
7146	NASDAQ	KOSS	Fri, Feb 2, 2024	2.82	2.93	2.75	2.80
7145	NASDAQ	KOSS	Thu, Feb 1, 2024	2.96	2.96	2.86	2.89
7144	NASDAQ	KOSS	Wed, Jan 31, 2024	2.94	2.98	2.85	2.85
7143	NASDAQ	KOSS	Tue, Jan 30, 2024	2.89	2.99	2.89	2.98
7142	NASDAQ	KOSS	Mon, Jan 29, 2024	2.93	2.99	2.89	2.99
7141	NASDAQ	KOSS	Fri, Jan 26, 2024	2.98	2.99	2.93	2.97
7140	NASDAQ	KOSS	Thu, Jan 25, 2024	2.97	2.99	2.90	2.90
7139	NASDAQ	KOSS	Wed, Jan 24, 2024	3.00	3.00	2.95	2.97
7138	NASDAQ	KOSS	Tue, Jan 23, 2024	2.96	3.00	2.96	2.97
7137	NASDAQ	KOSS	Mon, Jan 22, 2024	2.87	3.18	2.87	3.03
7136	NASDAQ	KOSS	Fri, Jan 19, 2024	2.90	3.00	2.90	2.98
7135	NASDAQ	KOSS	Thu, Jan 18, 2024	2.97	3.10	2.93	2.99
7134	NASDAQ	KOSS	Wed, Jan 17, 2024	3.02	3.02	2.89	2.97
7133	NASDAQ	KOSS	Tue, Jan 16, 2024	3.21	3.22	3.01	3.05
7132	NASDAQ	KOSS	Fri, Jan 12, 2024	3.07	3.20	3.03	3.03
7131	NASDAQ	KOSS	Thu, Jan 11, 2024	3.28	3.28	3.07	3.09
7130	NASDAQ	KOSS	Wed, Jan 10, 2024	3.27	3.30	3.25	3.26
7129	NASDAQ	KOSS	Tue, Jan 9, 2024	3.30	3.34	3.25	3.31
7128	NASDAQ	KOSS	Mon, Jan 8, 2024	3.38	3.39	3.22	3.32
7127	NASDAQ	KOSS	Fri, Jan 5, 2024	3.33	3.41	3.33	3.40
7126	NASDAQ	KOSS	Thu, Jan 4, 2024	3.46	3.46	3.30	3.34
7125	NASDAQ	KOSS	Wed, Jan 3, 2024	3.41	3.46	3.32	3.45
7124	NASDAQ	KOSS	Tue, Jan 2, 2024	3.36	3.50	3.36	3.44
7123	NASDAQ	KOSS	Fri, Dec 29, 2023	3.55	3.60	3.34	3.35
7122	NASDAQ	KOSS	Thu, Dec 28, 2023	3.58	3.64	3.50	3.59
7121	NASDAQ	KOSS	Wed, Dec 27, 2023	3.68	3.75	3.60	3.60
7120	NASDAQ	KOSS	Tue, Dec 26, 2023	3.70	3.77	3.60	3.69
7119	NASDAQ	KOSS	Fri, Dec 22, 2023	3.65	3.79	3.65	3.74
7118	NASDAQ	KOSS	Thu, Dec 21, 2023	3.74	3.87	3.66	3.67
7117	NASDAQ	KOSS	Wed, Dec 20, 2023	3.75	3.85	3.71	3.81
7116	NASDAQ	KOSS	Tue, Dec 19, 2023	3.79	3.89	3.68	3.76
7115	NASDAQ	KOSS	Mon, Dec 18, 2023	3.77	3.80	3.64	3.79
7114	NASDAQ	KOSS	Fri, Dec 15, 2023	3.72	3.86	3.60	3.73
7113	NASDAQ	KOSS	Thu, Dec 14, 2023	3.59	3.92	3.59	3.79
7112	NASDAQ	KOSS	Wed, Dec 13, 2023	3.45	3.61	3.41	3.52
7111	NASDAQ	KOSS	Tue, Dec 12, 2023	3.51	3.51	3.40	3.44
7110	NASDAQ	KOSS	Mon, Dec 11, 2023	3.45	3.50	3.30	3.49
7109	NASDAQ	KOSS	Fri, Dec 8, 2023	3.34	3.39	3.12	3.37
7108	NASDAQ	KOSS	Thu, Dec 7, 2023	3.21	3.29	3.09	3.24
7107	NASDAQ	KOSS	Wed, Dec 6, 2023	3.21	3.30	3.06	3.25
7106	NASDAQ	KOSS	Tue, Dec 5, 2023	3.36	3.36	3.13	3.20
7105	NASDAQ	KOSS	Mon, Dec 4, 2023	3.09	3.31	3.05	3.30
7104	NASDAQ	KOSS	Fri, Dec 1, 2023	3.06	3.08	2.97	3.05
7103	NASDAQ	KOSS	Thu, Nov 30, 2023	3.08	3.13	2.89	2.94
7102	NASDAQ	KOSS	Wed, Nov 29, 2023	2.85	3.17	2.85	3.02
7101	NASDAQ	KOSS	Tue, Nov 28, 2023	2.75	2.87	2.75	2.81
7100	NASDAQ	KOSS	Mon, Nov 27, 2023	2.73	2.80	2.71	2.71
7099	NASDAQ	KOSS	Fri, Nov 24, 2023	2.73	2.82	2.68	2.75
7098	NASDAQ	KOSS	Wed, Nov 22, 2023	2.70	2.75	2.67	2.75
7097	NASDAQ	KOSS	Tue, Nov 21, 2023	2.76	2.76	2.66	2.66
7096	NASDAQ	KOSS	Mon, Nov 20, 2023	2.71	2.85	2.71	2.82
7095	NASDAQ	KOSS	Fri, Nov 17, 2023	2.77	2.84	2.63	2.82
7094	NASDAQ	KOSS	Thu, Nov 16, 2023	2.94	2.94	2.62	2.70
7093	NASDAQ	KOSS	Wed, Nov 15, 2023	2.86	3.07	2.83	2.95
7092	NASDAQ	KOSS	Tue, Nov 14, 2023	2.67	3.30	2.67	2.76
7091	NASDAQ	KOSS	Mon, Nov 13, 2023	2.69	2.69	2.66	2.67
7090	NASDAQ	KOSS	Fri, Nov 10, 2023	2.70	2.80	2.70	2.72
7089	NASDAQ	KOSS	Thu, Nov 9, 2023	2.80	2.93	2.69	2.70
7088	NASDAQ	KOSS	Wed, Nov 8, 2023	2.90	2.90	2.87	2.87
7087	NASDAQ	KOSS	Tue, Nov 7, 2023	2.90	2.94	2.87	2.88
7086	NASDAQ	KOSS	Mon, Nov 6, 2023	2.91	2.91	2.86	2.86
7085	NASDAQ	KOSS	Fri, Nov 3, 2023	2.90	2.94	2.86	2.88
7084	NASDAQ	KOSS	Thu, Nov 2, 2023	2.90	2.90	2.82	2.89
7083	NASDAQ	KOSS	Wed, Nov 1, 2023	2.89	2.89	2.80	2.82
7082	NASDAQ	KOSS	Tue, Oct 31, 2023	2.74	2.90	2.71	2.87
7081	NASDAQ	KOSS	Mon, Oct 30, 2023	2.74	2.74	2.68	2.68
7080	NASDAQ	KOSS	Fri, Oct 27, 2023	2.66	2.79	2.64	2.72
7079	NASDAQ	KOSS	Thu, Oct 26, 2023	2.70	2.73	2.66	2.66
7078	NASDAQ	KOSS	Wed, Oct 25, 2023	2.77	2.79	2.70	2.79
7077	NASDAQ	KOSS	Tue, Oct 24, 2023	2.75	2.86	2.72	2.73
7076	NASDAQ	KOSS	Mon, Oct 23, 2023	2.92	2.92	2.78	2.78
7075	NASDAQ	KOSS	Fri, Oct 20, 2023	2.80	2.88	2.80	2.87
7074	NASDAQ	KOSS	Thu, Oct 19, 2023	3.00	3.02	2.87	2.87
7073	NASDAQ	KOSS	Wed, Oct 18, 2023	2.94	3.07	2.94	3.00
7072	NASDAQ	KOSS	Tue, Oct 17, 2023	2.95	3.08	2.92	3.00
7071	NASDAQ	KOSS	Mon, Oct 16, 2023	2.76	3.00	2.76	2.90
7070	NASDAQ	KOSS	Fri, Oct 13, 2023	2.86	2.86	2.75	2.82
7069	NASDAQ	KOSS	Thu, Oct 12, 2023	2.94	2.94	2.77	2.81
7068	NASDAQ	KOSS	Wed, Oct 11, 2023	2.94	2.94	2.81	2.83
7067	NASDAQ	KOSS	Tue, Oct 10, 2023	2.87	2.87	2.77	2.83
7066	NASDAQ	KOSS	Mon, Oct 9, 2023	2.88	2.88	2.80	2.80
7065	NASDAQ	KOSS	Fri, Oct 6, 2023	2.89	2.95	2.89	2.90
7064	NASDAQ	KOSS	Thu, Oct 5, 2023	2.84	2.93	2.84	2.91
7063	NASDAQ	KOSS	Wed, Oct 4, 2023	2.89	2.93	2.83	2.87
7062	NASDAQ	KOSS	Tue, Oct 3, 2023	3.03	3.03	2.87	2.89
7061	NASDAQ	KOSS	Mon, Oct 2, 2023	3.04	3.09	2.94	2.94
7060	NASDAQ	KOSS	Fri, Sep 29, 2023	3.15	3.15	2.96	2.96
7059	NASDAQ	KOSS	Thu, Sep 28, 2023	3.01	3.10	2.98	3.01
7058	NASDAQ	KOSS	Wed, Sep 27, 2023	3.00	3.14	2.98	3.01
7057	NASDAQ	KOSS	Tue, Sep 26, 2023	2.96	3.00	2.88	2.97
7056	NASDAQ	KOSS	Mon, Sep 25, 2023	2.97	3.07	2.82	3.00
7055	NASDAQ	KOSS	Fri, Sep 22, 2023	3.05	3.13	2.97	2.97
7054	NASDAQ	KOSS	Thu, Sep 21, 2023	3.08	3.17	3.05	3.05
7053	NASDAQ	KOSS	Wed, Sep 20, 2023	3.10	3.17	3.10	3.12
7052	NASDAQ	KOSS	Tue, Sep 19, 2023	3.33	3.49	3.10	3.13
7051	NASDAQ	KOSS	Mon, Sep 18, 2023	3.37	3.37	3.22	3.24
7050	NASDAQ	KOSS	Fri, Sep 15, 2023	3.46	3.48	3.32	3.32
7049	NASDAQ	KOSS	Thu, Sep 14, 2023	3.52	3.57	3.40	3.46
7048	NASDAQ	KOSS	Wed, Sep 13, 2023	3.46	3.64	3.41	3.47
7047	NASDAQ	KOSS	Tue, Sep 12, 2023	3.59	3.59	3.48	3.48
7046	NASDAQ	KOSS	Mon, Sep 11, 2023	3.60	3.60	3.60	3.60
7045	NASDAQ	KOSS	Fri, Sep 8, 2023	3.62	3.69	3.58	3.65
7044	NASDAQ	KOSS	Thu, Sep 7, 2023	3.60	3.74	3.48	3.69
7043	NASDAQ	KOSS	Wed, Sep 6, 2023	3.75	3.75	3.48	3.60
7042	NASDAQ	KOSS	Tue, Sep 5, 2023	3.64	3.75	3.55	3.71
7041	NASDAQ	KOSS	Fri, Sep 1, 2023	3.64	3.69	3.60	3.64
7040	NASDAQ	KOSS	Thu, Aug 31, 2023	3.60	3.73	3.55	3.63
7039	NASDAQ	KOSS	Wed, Aug 30, 2023	3.69	3.75	3.50	3.59
7038	NASDAQ	KOSS	Tue, Aug 29, 2023	3.46	3.63	3.46	3.54
7037	NASDAQ	KOSS	Mon, Aug 28, 2023	3.43	3.56	3.43	3.49
7036	NASDAQ	KOSS	Fri, Aug 25, 2023	3.43	3.67	3.43	3.48
7035	NASDAQ	KOSS	Thu, Aug 24, 2023	3.46	3.54	3.41	3.50
7034	NASDAQ	KOSS	Wed, Aug 23, 2023	3.52	3.53	3.45	3.52
7033	NASDAQ	KOSS	Tue, Aug 22, 2023	3.66	3.75	3.52	3.55
7032	NASDAQ	KOSS	Mon, Aug 21, 2023	3.73	3.73	3.64	3.65
7031	NASDAQ	KOSS	Fri, Aug 18, 2023	3.80	3.80	3.64	3.72
7030	NASDAQ	KOSS	Thu, Aug 17, 2023	3.76	3.83	3.65	3.76
7029	NASDAQ	KOSS	Wed, Aug 16, 2023	3.80	3.85	3.77	3.84
7028	NASDAQ	KOSS	Tue, Aug 15, 2023	3.90	3.90	3.76	3.85
7027	NASDAQ	KOSS	Mon, Aug 14, 2023	3.81	3.92	3.77	3.85
7026	NASDAQ	KOSS	Fri, Aug 11, 2023	3.96	3.96	3.86	3.89
7025	NASDAQ	KOSS	Thu, Aug 10, 2023	4.06	4.07	3.94	3.99
7024	NASDAQ	KOSS	Wed, Aug 9, 2023	4.06	4.19	3.92	3.97
7023	NASDAQ	KOSS	Tue, Aug 8, 2023	4.07	4.20	3.98	4.14
7022	NASDAQ	KOSS	Mon, Aug 7, 2023	4.16	4.18	4.04	4.14
7021	NASDAQ	KOSS	Fri, Aug 4, 2023	4.23	4.23	4.10	4.14
7020	NASDAQ	KOSS	Thu, Aug 3, 2023	4.15	4.24	4.07	4.21
7019	NASDAQ	KOSS	Wed, Aug 2, 2023	4.19	4.21	4.01	4.20
7018	NASDAQ	KOSS	Tue, Aug 1, 2023	4.20	4.23	4.07	4.23
7017	NASDAQ	KOSS	Mon, Jul 31, 2023	4.15	4.24	4.07	4.14
7016	NASDAQ	KOSS	Fri, Jul 28, 2023	4.02	4.17	3.92	3.99
7015	NASDAQ	KOSS	Thu, Jul 27, 2023	4.34	4.51	4.05	4.10
7014	NASDAQ	KOSS	Wed, Jul 26, 2023	4.02	4.66	3.96	4.45
7013	NASDAQ	KOSS	Tue, Jul 25, 2023	4.10	4.16	3.88	4.00
7012	NASDAQ	KOSS	Mon, Jul 24, 2023	4.13	4.52	3.86	4.25
7011	NASDAQ	KOSS	Fri, Jul 21, 2023	3.64	3.69	3.60	3.61
7010	NASDAQ	KOSS	Thu, Jul 20, 2023	3.83	3.83	3.50	3.67
7009	NASDAQ	KOSS	Wed, Jul 19, 2023	3.86	3.87	3.81	3.84
7008	NASDAQ	KOSS	Tue, Jul 18, 2023	3.75	3.84	3.72	3.78
7007	NASDAQ	KOSS	Mon, Jul 17, 2023	3.60	3.71	3.59	3.70
7006	NASDAQ	KOSS	Fri, Jul 14, 2023	3.66	3.73	3.64	3.66
7005	NASDAQ	KOSS	Thu, Jul 13, 2023	3.70	3.73	3.60	3.69
7004	NASDAQ	KOSS	Wed, Jul 12, 2023	3.66	3.70	3.64	3.65
7003	NASDAQ	KOSS	Tue, Jul 11, 2023	3.73	3.73	3.60	3.66
7002	NASDAQ	KOSS	Mon, Jul 10, 2023	3.58	3.76	3.58	3.58
7001	NASDAQ	KOSS	Fri, Jul 7, 2023	3.56	3.65	3.54	3.59
7000	NASDAQ	KOSS	Thu, Jul 6, 2023	3.62	3.62	3.37	3.51
6999	NASDAQ	KOSS	Wed, Jul 5, 2023	3.71	3.72	3.60	3.64
6998	NASDAQ	KOSS	Mon, Jul 3, 2023	3.70	3.77	3.70	3.71
6997	NASDAQ	KOSS	Fri, Jun 30, 2023	3.66	3.75	3.60	3.70
6996	NASDAQ	KOSS	Thu, Jun 29, 2023	3.55	3.73	3.55	3.59
6995	NASDAQ	KOSS	Wed, Jun 28, 2023	3.51	3.62	3.51	3.58
6994	NASDAQ	KOSS	Tue, Jun 27, 2023	3.51	3.60	3.47	3.56
6993	NASDAQ	KOSS	Mon, Jun 26, 2023	3.59	3.65	3.45	3.56
6992	NASDAQ	KOSS	Fri, Jun 23, 2023	3.67	3.67	3.52	3.56
6991	NASDAQ	KOSS	Thu, Jun 22, 2023	3.85	3.85	3.65	3.70
6990	NASDAQ	KOSS	Wed, Jun 21, 2023	3.75	3.78	3.68	3.72
6989	NASDAQ	KOSS	Tue, Jun 20, 2023	3.83	3.99	3.71	3.75
6988	NASDAQ	KOSS	Fri, Jun 16, 2023	3.70	3.75	3.65	3.73
6987	NASDAQ	KOSS	Thu, Jun 15, 2023	3.78	3.87	3.70	3.78
6986	NASDAQ	KOSS	Wed, Jun 14, 2023	3.97	3.99	3.75	3.78
6985	NASDAQ	KOSS	Tue, Jun 13, 2023	3.83	4.00	3.83	3.91
6984	NASDAQ	KOSS	Mon, Jun 12, 2023	3.85	3.85	3.72	3.85
6983	NASDAQ	KOSS	Fri, Jun 9, 2023	3.80	3.80	3.73	3.75
6982	NASDAQ	KOSS	Thu, Jun 8, 2023	3.94	3.94	3.70	3.83
6981	NASDAQ	KOSS	Wed, Jun 7, 2023	3.85	4.00	3.85	3.94
6980	NASDAQ	KOSS	Tue, Jun 6, 2023	3.85	3.91	3.80	3.82
6979	NASDAQ	KOSS	Mon, Jun 5, 2023	3.88	3.91	3.80	3.80
6978	NASDAQ	KOSS	Fri, Jun 2, 2023	3.92	4.00	3.90	3.92
6977	NASDAQ	KOSS	Thu, Jun 1, 2023	3.80	3.93	3.77	3.87
6976	NASDAQ	KOSS	Wed, May 31, 2023	3.86	3.98	3.78	3.85
6975	NASDAQ	KOSS	Tue, May 30, 2023	3.93	4.00	3.80	3.93
6974	NASDAQ	KOSS	Fri, May 26, 2023	4.06	4.06	3.95	3.97
6973	NASDAQ	KOSS	Thu, May 25, 2023	4.08	4.13	3.95	4.00
6972	NASDAQ	KOSS	Wed, May 24, 2023	4.14	4.20	3.95	4.08
6971	NASDAQ	KOSS	Tue, May 23, 2023	3.95	4.21	3.95	4.14
6970	NASDAQ	KOSS	Mon, May 22, 2023	3.86	4.08	3.86	3.99
6969	NASDAQ	KOSS	Fri, May 19, 2023	3.81	3.97	3.81	3.95
6968	NASDAQ	KOSS	Thu, May 18, 2023	3.76	3.85	3.73	3.80
6967	NASDAQ	KOSS	Wed, May 17, 2023	3.79	3.80	3.71	3.78
6966	NASDAQ	KOSS	Tue, May 16, 2023	3.84	4.00	3.73	3.76
6965	NASDAQ	KOSS	Mon, May 15, 2023	3.86	3.90	3.75	3.79
6964	NASDAQ	KOSS	Fri, May 12, 2023	3.82	3.93	3.80	3.80
6963	NASDAQ	KOSS	Thu, May 11, 2023	3.97	4.00	3.88	3.88
6962	NASDAQ	KOSS	Wed, May 10, 2023	3.99	4.04	3.90	3.92
6961	NASDAQ	KOSS	Tue, May 9, 2023	3.91	4.00	3.91	3.95
6960	NASDAQ	KOSS	Mon, May 8, 2023	3.92	4.07	3.92	3.97
6959	NASDAQ	KOSS	Fri, May 5, 2023	3.92	4.12	3.92	3.93
6958	NASDAQ	KOSS	Thu, May 4, 2023	4.10	4.10	3.94	3.97
6957	NASDAQ	KOSS	Wed, May 3, 2023	4.08	4.21	3.91	4.00
6956	NASDAQ	KOSS	Tue, May 2, 2023	4.11	4.12	4.08	4.10
6955	NASDAQ	KOSS	Mon, May 1, 2023	4.18	4.25	4.17	4.18
6954	NASDAQ	KOSS	Fri, Apr 28, 2023	4.22	4.24	4.19	4.23
6953	NASDAQ	KOSS	Thu, Apr 27, 2023	4.03	4.13	4.03	4.11
6952	NASDAQ	KOSS	Wed, Apr 26, 2023	4.15	4.23	4.04	4.04
6951	NASDAQ	KOSS	Tue, Apr 25, 2023	4.15	4.40	4.13	4.15
6950	NASDAQ	KOSS	Mon, Apr 24, 2023	4.45	4.47	4.27	4.29
6949	NASDAQ	KOSS	Fri, Apr 21, 2023	4.43	4.50	4.41	4.48
6948	NASDAQ	KOSS	Thu, Apr 20, 2023	4.49	4.55	4.41	4.42
6947	NASDAQ	KOSS	Wed, Apr 19, 2023	4.60	4.61	4.50	4.57
6946	NASDAQ	KOSS	Tue, Apr 18, 2023	4.60	4.70	4.60	4.67
6945	NASDAQ	KOSS	Mon, Apr 17, 2023	4.54	4.70	4.54	4.60
6944	NASDAQ	KOSS	Fri, Apr 14, 2023	4.65	4.65	4.51	4.59
6943	NASDAQ	KOSS	Thu, Apr 13, 2023	4.47	4.67	4.47	4.50
6942	NASDAQ	KOSS	Wed, Apr 12, 2023	4.73	4.73	4.44	4.72
6941	NASDAQ	KOSS	Tue, Apr 11, 2023	4.66	4.75	4.57	4.67
6940	NASDAQ	KOSS	Mon, Apr 10, 2023	4.41	4.80	4.41	4.59
6939	NASDAQ	KOSS	Thu, Apr 6, 2023	4.49	4.59	4.49	4.50
6938	NASDAQ	KOSS	Wed, Apr 5, 2023	4.64	4.64	4.40	4.48
6937	NASDAQ	KOSS	Tue, Apr 4, 2023	4.61	4.67	4.53	4.63
6936	NASDAQ	KOSS	Mon, Apr 3, 2023	4.54	4.68	4.54	4.64
6935	NASDAQ	KOSS	Fri, Mar 31, 2023	4.56	4.70	4.56	4.62
6934	NASDAQ	KOSS	Thu, Mar 30, 2023	4.55	4.70	4.55	4.58
6933	NASDAQ	KOSS	Wed, Mar 29, 2023	4.60	4.69	4.51	4.57
6932	NASDAQ	KOSS	Tue, Mar 28, 2023	4.50	4.63	4.44	4.57
6931	NASDAQ	KOSS	Mon, Mar 27, 2023	4.57	4.59	4.44	4.59
6930	NASDAQ	KOSS	Fri, Mar 24, 2023	4.59	4.60	4.46	4.59
6929	NASDAQ	KOSS	Thu, Mar 23, 2023	4.67	4.71	4.53	4.57
6928	NASDAQ	KOSS	Wed, Mar 22, 2023	4.72	4.88	4.60	4.72
6927	NASDAQ	KOSS	Tue, Mar 21, 2023	4.45	4.50	4.34	4.41
6926	NASDAQ	KOSS	Mon, Mar 20, 2023	4.50	4.50	4.34	4.38
6925	NASDAQ	KOSS	Fri, Mar 17, 2023	4.63	4.63	4.35	4.44
6924	NASDAQ	KOSS	Thu, Mar 16, 2023	4.60	4.69	4.57	4.57
6923	NASDAQ	KOSS	Wed, Mar 15, 2023	4.70	4.70	4.61	4.65
6922	NASDAQ	KOSS	Tue, Mar 14, 2023	4.79	4.88	4.71	4.71
6921	NASDAQ	KOSS	Mon, Mar 13, 2023	4.68	4.84	4.61	4.73
6920	NASDAQ	KOSS	Fri, Mar 10, 2023	4.87	4.95	4.62	4.80
6919	NASDAQ	KOSS	Thu, Mar 9, 2023	5.00	5.08	4.87	4.87
6918	NASDAQ	KOSS	Wed, Mar 8, 2023	5.06	5.06	4.96	4.97
6917	NASDAQ	KOSS	Tue, Mar 7, 2023	5.01	5.01	4.91	5.00
6916	NASDAQ	KOSS	Mon, Mar 6, 2023	5.02	5.15	4.98	5.01
6915	NASDAQ	KOSS	Fri, Mar 3, 2023	5.00	5.18	4.99	4.99
6914	NASDAQ	KOSS	Thu, Mar 2, 2023	5.04	5.13	5.00	5.09
6913	NASDAQ	KOSS	Wed, Mar 1, 2023	5.05	5.22	4.97	4.97
6912	NASDAQ	KOSS	Tue, Feb 28, 2023	5.07	5.12	4.92	5.02
6911	NASDAQ	KOSS	Mon, Feb 27, 2023	4.95	5.04	4.89	4.98
6910	NASDAQ	KOSS	Fri, Feb 24, 2023	4.92	5.09	4.92	4.93
6909	NASDAQ	KOSS	Thu, Feb 23, 2023	5.10	5.12	4.92	5.07
6908	NASDAQ	KOSS	Wed, Feb 22, 2023	4.91	5.15	4.91	4.94
6907	NASDAQ	KOSS	Tue, Feb 21, 2023	5.00	5.04	4.89	4.90
6906	NASDAQ	KOSS	Fri, Feb 17, 2023	5.14	5.24	5.00	5.06
6905	NASDAQ	KOSS	Thu, Feb 16, 2023	5.07	5.26	5.06	5.06
6904	NASDAQ	KOSS	Wed, Feb 15, 2023	4.99	5.41	4.96	5.29
6903	NASDAQ	KOSS	Tue, Feb 14, 2023	5.10	5.20	4.88	5.13
6902	NASDAQ	KOSS	Mon, Feb 13, 2023	5.13	5.27	5.01	5.22
6901	NASDAQ	KOSS	Fri, Feb 10, 2023	5.34	5.34	5.00	5.10
6900	NASDAQ	KOSS	Thu, Feb 9, 2023	5.68	5.82	5.34	5.36
6899	NASDAQ	KOSS	Wed, Feb 8, 2023	5.68	5.68	5.45	5.59
6898	NASDAQ	KOSS	Tue, Feb 7, 2023	6.10	6.10	5.56	5.68
6897	NASDAQ	KOSS	Mon, Feb 6, 2023	5.82	6.75	5.71	6.20
6896	NASDAQ	KOSS	Fri, Feb 3, 2023	5.80	6.05	5.80	5.80
6895	NASDAQ	KOSS	Thu, Feb 2, 2023	5.67	6.04	5.67	5.92
6894	NASDAQ	KOSS	Wed, Feb 1, 2023	5.88	5.88	5.52	5.55
6893	NASDAQ	KOSS	Tue, Jan 31, 2023	6.00	6.01	5.61	5.63
6892	NASDAQ	KOSS	Mon, Jan 30, 2023	6.11	6.28	5.90	5.92
6891	NASDAQ	KOSS	Fri, Jan 27, 2023	5.98	6.21	5.91	6.12
6890	NASDAQ	KOSS	Thu, Jan 26, 2023	6.29	6.32	5.86	6.09
6889	NASDAQ	KOSS	Wed, Jan 25, 2023	6.09	6.30	6.00	6.19
6888	NASDAQ	KOSS	Tue, Jan 24, 2023	5.92	6.42	5.87	6.15
6887	NASDAQ	KOSS	Mon, Jan 23, 2023	5.80	6.05	5.60	6.02
6886	NASDAQ	KOSS	Fri, Jan 20, 2023	5.64	5.89	5.64	5.67
6885	NASDAQ	KOSS	Thu, Jan 19, 2023	6.11	6.11	5.61	5.67
6884	NASDAQ	KOSS	Wed, Jan 18, 2023	6.11	6.30	5.94	6.11
6883	NASDAQ	KOSS	Tue, Jan 17, 2023	5.90	6.15	5.70	6.00
6882	NASDAQ	KOSS	Fri, Jan 13, 2023	5.85	6.05	5.76	5.96
6881	NASDAQ	KOSS	Thu, Jan 12, 2023	5.66	6.04	5.48	6.00
6880	NASDAQ	KOSS	Wed, Jan 11, 2023	5.45	5.67	5.42	5.57
6879	NASDAQ	KOSS	Tue, Jan 10, 2023	5.48	5.58	5.42	5.44
6878	NASDAQ	KOSS	Mon, Jan 9, 2023	5.50	5.50	5.28	5.41
6877	NASDAQ	KOSS	Fri, Jan 6, 2023	5.27	5.35	5.11	5.27
6876	NASDAQ	KOSS	Thu, Jan 5, 2023	5.08	5.35	5.00	5.30
6875	NASDAQ	KOSS	Wed, Jan 4, 2023	4.93	5.20	4.91	5.20
6874	NASDAQ	KOSS	Tue, Jan 3, 2023	4.96	5.11	4.93	4.94
6873	NASDAQ	KOSS	Fri, Dec 30, 2022	4.66	4.95	4.63	4.95
6872	NASDAQ	KOSS	Thu, Dec 29, 2022	4.62	4.70	4.44	4.69
6871	NASDAQ	KOSS	Wed, Dec 28, 2022	4.88	4.96	4.61	4.61
6870	NASDAQ	KOSS	Tue, Dec 27, 2022	5.01	5.08	4.87	4.91
6869	NASDAQ	KOSS	Fri, Dec 23, 2022	5.22	5.22	5.01	5.11
6868	NASDAQ	KOSS	Thu, Dec 22, 2022	5.27	5.33	5.01	5.13
6867	NASDAQ	KOSS	Wed, Dec 21, 2022	5.43	5.48	5.20	5.35
6866	NASDAQ	KOSS	Tue, Dec 20, 2022	5.23	5.43	5.16	5.42
6865	NASDAQ	KOSS	Mon, Dec 19, 2022	5.56	5.56	5.19	5.23
6864	NASDAQ	KOSS	Fri, Dec 16, 2022	5.56	5.64	5.50	5.56
6863	NASDAQ	KOSS	Thu, Dec 15, 2022	5.89	5.89	5.60	5.66
6862	NASDAQ	KOSS	Wed, Dec 14, 2022	5.78	5.98	5.78	5.86
6861	NASDAQ	KOSS	Tue, Dec 13, 2022	6.03	6.10	5.81	5.86
6860	NASDAQ	KOSS	Mon, Dec 12, 2022	5.86	6.05	5.86	5.97
6859	NASDAQ	KOSS	Fri, Dec 9, 2022	6.21	6.22	5.87	5.87
6858	NASDAQ	KOSS	Thu, Dec 8, 2022	6.20	6.24	6.00	6.08
6857	NASDAQ	KOSS	Wed, Dec 7, 2022	6.17	6.17	6.00	6.06
6856	NASDAQ	KOSS	Tue, Dec 6, 2022	6.20	6.56	6.11	6.12
6855	NASDAQ	KOSS	Mon, Dec 5, 2022	6.47	6.62	6.23	6.23
6854	NASDAQ	KOSS	Fri, Dec 2, 2022	6.40	6.67	6.39	6.57
6853	NASDAQ	KOSS	Thu, Dec 1, 2022	6.34	6.85	6.34	6.35
6852	NASDAQ	KOSS	Wed, Nov 30, 2022	6.49	6.50	6.32	6.45
6851	NASDAQ	KOSS	Tue, Nov 29, 2022	6.31	6.45	6.23	6.45
6850	NASDAQ	KOSS	Mon, Nov 28, 2022	6.18	6.47	6.16	6.37
6849	NASDAQ	KOSS	Fri, Nov 25, 2022	6.39	6.39	6.15	6.30
6848	NASDAQ	KOSS	Wed, Nov 23, 2022	6.16	6.43	6.16	6.38
6847	NASDAQ	KOSS	Tue, Nov 22, 2022	6.37	6.40	6.21	6.25
6846	NASDAQ	KOSS	Mon, Nov 21, 2022	6.41	6.45	6.04	6.28
6845	NASDAQ	KOSS	Fri, Nov 18, 2022	6.34	6.45	6.22	6.45
6844	NASDAQ	KOSS	Thu, Nov 17, 2022	6.15	6.39	6.11	6.26
6843	NASDAQ	KOSS	Wed, Nov 16, 2022	6.37	6.37	6.11	6.21
6842	NASDAQ	KOSS	Tue, Nov 15, 2022	6.37	6.55	6.28	6.29
6841	NASDAQ	KOSS	Mon, Nov 14, 2022	6.42	6.50	6.13	6.28
6840	NASDAQ	KOSS	Fri, Nov 11, 2022	6.27	6.50	6.10	6.50
6839	NASDAQ	KOSS	Thu, Nov 10, 2022	6.03	6.30	6.03	6.30
6838	NASDAQ	KOSS	Wed, Nov 9, 2022	6.15	6.20	5.75	5.76
6837	NASDAQ	KOSS	Tue, Nov 8, 2022	6.34	6.46	6.18	6.24
6836	NASDAQ	KOSS	Mon, Nov 7, 2022	6.35	6.47	6.20	6.39
6835	NASDAQ	KOSS	Fri, Nov 4, 2022	6.11	6.42	6.11	6.40
6834	NASDAQ	KOSS	Thu, Nov 3, 2022	6.21	6.39	6.10	6.24
6833	NASDAQ	KOSS	Wed, Nov 2, 2022	6.68	6.68	6.23	6.24
6832	NASDAQ	KOSS	Tue, Nov 1, 2022	6.81	6.84	6.56	6.63
6831	NASDAQ	KOSS	Mon, Oct 31, 2022	6.78	7.20	6.57	6.70
6830	NASDAQ	KOSS	Fri, Oct 28, 2022	7.00	7.00	6.54	6.79
6829	NASDAQ	KOSS	Thu, Oct 27, 2022	6.69	6.89	6.55	6.63
6828	NASDAQ	KOSS	Wed, Oct 26, 2022	6.54	6.94	6.53	6.68
6827	NASDAQ	KOSS	Tue, Oct 25, 2022	6.64	6.84	6.50	6.76
6826	NASDAQ	KOSS	Mon, Oct 24, 2022	6.68	6.68	6.25	6.64
6825	NASDAQ	KOSS	Fri, Oct 21, 2022	6.61	6.86	6.42	6.71
6824	NASDAQ	KOSS	Thu, Oct 20, 2022	6.60	6.72	6.55	6.65
6823	NASDAQ	KOSS	Wed, Oct 19, 2022	6.40	6.72	6.40	6.54
6822	NASDAQ	KOSS	Tue, Oct 18, 2022	6.69	6.75	6.30	6.41
6821	NASDAQ	KOSS	Mon, Oct 17, 2022	6.36	6.56	6.27	6.39
6820	NASDAQ	KOSS	Fri, Oct 14, 2022	6.26	6.47	6.23	6.23
6819	NASDAQ	KOSS	Thu, Oct 13, 2022	5.94	6.45	5.92	6.36
6818	NASDAQ	KOSS	Wed, Oct 12, 2022	6.14	6.33	6.05	6.30
6817	NASDAQ	KOSS	Tue, Oct 11, 2022	6.59	6.59	6.10	6.12
6816	NASDAQ	KOSS	Mon, Oct 10, 2022	6.52	6.72	6.20	6.47
6815	NASDAQ	KOSS	Fri, Oct 7, 2022	6.65	6.70	6.33	6.40
6814	NASDAQ	KOSS	Thu, Oct 6, 2022	6.59	6.90	6.51	6.62
6813	NASDAQ	KOSS	Wed, Oct 5, 2022	6.63	6.80	6.40	6.74
6812	NASDAQ	KOSS	Tue, Oct 4, 2022	6.45	6.78	6.45	6.66
6811	NASDAQ	KOSS	Mon, Oct 3, 2022	6.32	6.65	6.19	6.52
6810	NASDAQ	KOSS	Fri, Sep 30, 2022	6.21	6.49	6.16	6.35
6809	NASDAQ	KOSS	Thu, Sep 29, 2022	6.46	6.54	6.22	6.39
6808	NASDAQ	KOSS	Wed, Sep 28, 2022	6.42	6.52	6.23	6.42
6807	NASDAQ	KOSS	Tue, Sep 27, 2022	6.37	6.40	6.06	6.30
6806	NASDAQ	KOSS	Mon, Sep 26, 2022	5.98	6.32	5.98	6.11
6805	NASDAQ	KOSS	Fri, Sep 23, 2022	6.50	6.50	5.92	5.99
6804	NASDAQ	KOSS	Thu, Sep 22, 2022	6.70	6.70	6.13	6.18
6803	NASDAQ	KOSS	Wed, Sep 21, 2022	6.64	6.87	6.58	6.79
6802	NASDAQ	KOSS	Tue, Sep 20, 2022	6.85	6.93	6.61	6.62
6801	NASDAQ	KOSS	Mon, Sep 19, 2022	7.19	7.19	6.80	6.85
6800	NASDAQ	KOSS	Fri, Sep 16, 2022	7.25	7.52	6.82	7.25
6799	NASDAQ	KOSS	Thu, Sep 15, 2022	7.47	7.85	7.25	7.25
6798	NASDAQ	KOSS	Wed, Sep 14, 2022	7.48	7.58	7.36	7.46
6797	NASDAQ	KOSS	Tue, Sep 13, 2022	7.82	7.95	7.49	7.54
6796	NASDAQ	KOSS	Mon, Sep 12, 2022	7.94	8.09	7.77	7.97
6795	NASDAQ	KOSS	Fri, Sep 9, 2022	7.50	7.94	7.50	7.76
6794	NASDAQ	KOSS	Thu, Sep 8, 2022	7.69	7.74	7.41	7.62
6793	NASDAQ	KOSS	Wed, Sep 7, 2022	7.31	7.75	7.30	7.68
6792	NASDAQ	KOSS	Tue, Sep 6, 2022	7.53	7.74	7.20	7.31
6791	NASDAQ	KOSS	Fri, Sep 2, 2022	7.68	7.88	7.45	7.50
6790	NASDAQ	KOSS	Thu, Sep 1, 2022	7.79	7.86	7.42	7.69
6789	NASDAQ	KOSS	Wed, Aug 31, 2022	8.00	8.13	7.71	7.83
6788	NASDAQ	KOSS	Tue, Aug 30, 2022	8.26	8.34	7.55	7.78
6787	NASDAQ	KOSS	Mon, Aug 29, 2022	7.99	8.37	7.90	8.15
6786	NASDAQ	KOSS	Fri, Aug 26, 2022	8.52	8.59	7.87	7.99
6785	NASDAQ	KOSS	Thu, Aug 25, 2022	8.88	9.00	8.49	8.68
6784	NASDAQ	KOSS	Wed, Aug 24, 2022	8.26	8.96	8.20	8.72
6783	NASDAQ	KOSS	Tue, Aug 23, 2022	8.25	8.47	8.20	8.34
6782	NASDAQ	KOSS	Mon, Aug 22, 2022	8.69	8.69	8.15	8.26
6781	NASDAQ	KOSS	Fri, Aug 19, 2022	9.44	9.45	8.86	8.91
6780	NASDAQ	KOSS	Thu, Aug 18, 2022	9.81	10.45	9.46	9.81
6779	NASDAQ	KOSS	Wed, Aug 17, 2022	10.30	10.98	9.61	10.04
6778	NASDAQ	KOSS	Tue, Aug 16, 2022	9.24	11.40	9.01	10.15
6777	NASDAQ	KOSS	Mon, Aug 15, 2022	9.05	9.55	8.81	9.38
6776	NASDAQ	KOSS	Fri, Aug 12, 2022	8.82	9.04	8.71	8.95
6775	NASDAQ	KOSS	Thu, Aug 11, 2022	9.04	9.24	8.75	8.76
6774	NASDAQ	KOSS	Wed, Aug 10, 2022	8.61	9.04	8.61	8.89
6773	NASDAQ	KOSS	Tue, Aug 9, 2022	9.34	9.34	8.41	8.47
6772	NASDAQ	KOSS	Mon, Aug 8, 2022	8.78	9.82	8.56	9.34
6771	NASDAQ	KOSS	Fri, Aug 5, 2022	8.76	9.24	8.51	8.68
6770	NASDAQ	KOSS	Thu, Aug 4, 2022	8.56	9.30	8.43	8.97
6769	NASDAQ	KOSS	Wed, Aug 3, 2022	8.15	8.82	8.15	8.59
6768	NASDAQ	KOSS	Tue, Aug 2, 2022	7.88	8.49	7.71	8.13
6767	NASDAQ	KOSS	Mon, Aug 1, 2022	7.75	7.99	7.56	7.91
6766	NASDAQ	KOSS	Fri, Jul 29, 2022	7.72	7.96	7.36	7.75
6765	NASDAQ	KOSS	Thu, Jul 28, 2022	8.05	8.30	7.60	7.84
6764	NASDAQ	KOSS	Wed, Jul 27, 2022	8.20	9.00	7.65	7.92
6763	NASDAQ	KOSS	Tue, Jul 26, 2022	9.25	9.45	8.05	8.31
6762	NASDAQ	KOSS	Mon, Jul 25, 2022	7.81	12.86	7.67	11.20
6761	NASDAQ	KOSS	Fri, Jul 22, 2022	7.92	7.99	7.51	7.85
6760	NASDAQ	KOSS	Thu, Jul 21, 2022	7.65	7.94	7.63	7.92
6759	NASDAQ	KOSS	Wed, Jul 20, 2022	7.60	7.79	7.59	7.68
6758	NASDAQ	KOSS	Tue, Jul 19, 2022	7.30	7.57	7.26	7.38
6757	NASDAQ	KOSS	Mon, Jul 18, 2022	7.26	7.37	7.10	7.23
6756	NASDAQ	KOSS	Fri, Jul 15, 2022	7.35	7.35	7.12	7.16
6755	NASDAQ	KOSS	Thu, Jul 14, 2022	7.26	7.39	7.12	7.33
6754	NASDAQ	KOSS	Wed, Jul 13, 2022	7.00	7.44	7.00	7.33
6753	NASDAQ	KOSS	Tue, Jul 12, 2022	7.00	7.44	7.00	7.35
6752	NASDAQ	KOSS	Mon, Jul 11, 2022	7.17	7.26	7.17	7.21
6751	NASDAQ	KOSS	Fri, Jul 8, 2022	7.09	7.57	6.84	7.49
6750	NASDAQ	KOSS	Thu, Jul 7, 2022	6.97	7.24	6.80	7.09
6749	NASDAQ	KOSS	Wed, Jul 6, 2022	6.81	6.95	6.81	6.85
6748	NASDAQ	KOSS	Tue, Jul 5, 2022	6.62	6.85	6.58	6.78
6747	NASDAQ	KOSS	Fri, Jul 1, 2022	6.93	6.93	6.56	6.70
6746	NASDAQ	KOSS	Thu, Jun 30, 2022	6.75	7.01	6.51	6.95
6745	NASDAQ	KOSS	Wed, Jun 29, 2022	7.26	7.58	6.66	6.85
6744	NASDAQ	KOSS	Tue, Jun 28, 2022	7.78	7.78	7.20	7.20
6743	NASDAQ	KOSS	Mon, Jun 27, 2022	7.55	7.80	7.46	7.74
6742	NASDAQ	KOSS	Fri, Jun 24, 2022	7.39	7.50	7.27	7.45
6741	NASDAQ	KOSS	Thu, Jun 23, 2022	7.24	7.55	7.16	7.25
6740	NASDAQ	KOSS	Wed, Jun 22, 2022	6.84	7.53	6.63	7.27
6739	NASDAQ	KOSS	Tue, Jun 21, 2022	6.90	7.10	6.83	7.09
6738	NASDAQ	KOSS	Fri, Jun 17, 2022	6.64	6.89	6.57	6.80
6737	NASDAQ	KOSS	Thu, Jun 16, 2022	6.75	6.85	6.49	6.52
6736	NASDAQ	KOSS	Wed, Jun 15, 2022	7.11	7.20	6.71	7.13
6735	NASDAQ	KOSS	Tue, Jun 14, 2022	6.65	6.88	6.37	6.71
6734	NASDAQ	KOSS	Mon, Jun 13, 2022	6.66	6.84	6.41	6.55
6733	NASDAQ	KOSS	Fri, Jun 10, 2022	7.15	7.18	6.91	7.05
6732	NASDAQ	KOSS	Thu, Jun 9, 2022	7.57	7.78	7.24	7.25
6731	NASDAQ	KOSS	Wed, Jun 8, 2022	7.40	7.88	7.34	7.63
6730	NASDAQ	KOSS	Tue, Jun 7, 2022	7.16	7.69	7.15	7.54
6729	NASDAQ	KOSS	Mon, Jun 6, 2022	7.94	7.98	7.32	7.37
6728	NASDAQ	KOSS	Fri, Jun 3, 2022	7.40	7.89	7.24	7.84
6727	NASDAQ	KOSS	Thu, Jun 2, 2022	7.09	7.48	6.88	7.21
6726	NASDAQ	KOSS	Wed, Jun 1, 2022	7.05	7.22	6.71	7.19
6725	NASDAQ	KOSS	Tue, May 31, 2022	7.01	7.15	6.80	6.96
6724	NASDAQ	KOSS	Fri, May 27, 2022	6.61	7.19	6.49	7.05
6723	NASDAQ	KOSS	Thu, May 26, 2022	6.63	7.07	6.22	6.53
6722	NASDAQ	KOSS	Wed, May 25, 2022	6.15	6.68	5.99	6.43
6721	NASDAQ	KOSS	Tue, May 24, 2022	6.16	6.21	5.85	6.13
6720	NASDAQ	KOSS	Mon, May 23, 2022	6.18	6.29	5.95	6.16
6719	NASDAQ	KOSS	Fri, May 20, 2022	6.37	6.37	5.93	6.03
6718	NASDAQ	KOSS	Thu, May 19, 2022	5.93	6.50	5.89	6.31
6717	NASDAQ	KOSS	Wed, May 18, 2022	6.11	6.45	5.87	6.00
6716	NASDAQ	KOSS	Tue, May 17, 2022	6.01	6.37	5.88	6.30
6715	NASDAQ	KOSS	Mon, May 16, 2022	6.02	6.19	5.71	5.80
6714	NASDAQ	KOSS	Fri, May 13, 2022	5.65	6.16	5.59	6.01
6713	NASDAQ	KOSS	Thu, May 12, 2022	5.00	6.30	5.00	5.57
6712	NASDAQ	KOSS	Wed, May 11, 2022	5.81	5.95	5.20	5.27
6711	NASDAQ	KOSS	Tue, May 10, 2022	5.87	5.95	5.50	5.82
6710	NASDAQ	KOSS	Mon, May 9, 2022	5.97	6.07	5.59	5.63
6709	NASDAQ	KOSS	Fri, May 6, 2022	6.59	6.67	6.11	6.24
6708	NASDAQ	KOSS	Thu, May 5, 2022	6.69	6.69	6.42	6.44
6707	NASDAQ	KOSS	Wed, May 4, 2022	6.50	7.00	6.41	6.87
6706	NASDAQ	KOSS	Tue, May 3, 2022	6.47	6.84	6.36	6.65
6705	NASDAQ	KOSS	Mon, May 2, 2022	6.50	6.69	6.35	6.50
6704	NASDAQ	KOSS	Fri, Apr 29, 2022	6.70	6.87	6.46	6.53
6703	NASDAQ	KOSS	Thu, Apr 28, 2022	6.80	6.94	6.50	6.63
6702	NASDAQ	KOSS	Wed, Apr 27, 2022	6.66	7.05	6.58	6.82
6701	NASDAQ	KOSS	Tue, Apr 26, 2022	7.21	7.22	6.73	6.74
6700	NASDAQ	KOSS	Mon, Apr 25, 2022	6.97	7.25	6.90	7.21
6699	NASDAQ	KOSS	Fri, Apr 22, 2022	7.10	7.34	6.81	7.14
6698	NASDAQ	KOSS	Thu, Apr 21, 2022	7.50	7.50	7.00	7.10
6697	NASDAQ	KOSS	Wed, Apr 20, 2022	7.53	7.55	7.31	7.43
6696	NASDAQ	KOSS	Tue, Apr 19, 2022	7.22	7.81	7.12	7.52
6695	NASDAQ	KOSS	Mon, Apr 18, 2022	7.48	7.49	7.10	7.16
6694	NASDAQ	KOSS	Thu, Apr 14, 2022	7.45	7.79	7.38	7.46
6693	NASDAQ	KOSS	Wed, Apr 13, 2022	7.29	7.61	7.21	7.53
6692	NASDAQ	KOSS	Tue, Apr 12, 2022	7.52	7.81	7.21	7.27
6691	NASDAQ	KOSS	Mon, Apr 11, 2022	7.49	7.72	7.30	7.58
6690	NASDAQ	KOSS	Fri, Apr 8, 2022	7.73	7.83	7.51	7.54
6689	NASDAQ	KOSS	Thu, Apr 7, 2022	7.87	8.07	7.60	7.91
6688	NASDAQ	KOSS	Wed, Apr 6, 2022	8.01	8.14	7.64	7.92
6687	NASDAQ	KOSS	Tue, Apr 5, 2022	8.54	8.57	8.02	8.18
6686	NASDAQ	KOSS	Mon, Apr 4, 2022	8.46	8.78	8.27	8.53
6685	NASDAQ	KOSS	Fri, Apr 1, 2022	9.41	9.52	8.32	8.42
6684	NASDAQ	KOSS	Thu, Mar 31, 2022	9.03	9.59	9.01	9.16
6683	NASDAQ	KOSS	Wed, Mar 30, 2022	9.21	9.40	8.91	9.35
6682	NASDAQ	KOSS	Tue, Mar 29, 2022	11.13	11.61	9.21	9.47
6681	NASDAQ	KOSS	Mon, Mar 28, 2022	8.18	10.64	8.08	10.25
6680	NASDAQ	KOSS	Fri, Mar 25, 2022	8.92	9.40	8.10	8.25
6679	NASDAQ	KOSS	Thu, Mar 24, 2022	9.28	9.39	8.91	9.09
6678	NASDAQ	KOSS	Wed, Mar 23, 2022	9.63	10.88	9.52	10.00
6677	NASDAQ	KOSS	Tue, Mar 22, 2022	7.29	9.80	7.29	9.62
6676	NASDAQ	KOSS	Mon, Mar 21, 2022	7.38	7.74	7.15	7.43
6675	NASDAQ	KOSS	Fri, Mar 18, 2022	6.84	7.79	6.34	7.47
6674	NASDAQ	KOSS	Thu, Mar 17, 2022	6.53	6.95	6.38	6.85
6673	NASDAQ	KOSS	Wed, Mar 16, 2022	6.56	6.66	6.26	6.49
6672	NASDAQ	KOSS	Tue, Mar 15, 2022	6.00	6.43	5.89	6.37
6671	NASDAQ	KOSS	Mon, Mar 14, 2022	6.88	6.94	6.04	6.13
6670	NASDAQ	KOSS	Fri, Mar 11, 2022	7.29	7.29	6.61	6.76
6669	NASDAQ	KOSS	Thu, Mar 10, 2022	7.06	7.50	7.01	7.04
6668	NASDAQ	KOSS	Wed, Mar 9, 2022	7.08	7.31	7.01	7.20
6667	NASDAQ	KOSS	Tue, Mar 8, 2022	6.87	7.16	6.70	6.82
6666	NASDAQ	KOSS	Mon, Mar 7, 2022	7.25	7.70	6.85	6.86
6665	NASDAQ	KOSS	Fri, Mar 4, 2022	7.48	7.50	7.00	7.06
6664	NASDAQ	KOSS	Thu, Mar 3, 2022	7.90	7.90	7.40	7.53
6663	NASDAQ	KOSS	Wed, Mar 2, 2022	7.68	7.85	7.43	7.77
6662	NASDAQ	KOSS	Tue, Mar 1, 2022	7.70	7.92	7.31	7.70
6661	NASDAQ	KOSS	Mon, Feb 28, 2022	7.64	7.85	7.57	7.65
6660	NASDAQ	KOSS	Fri, Feb 25, 2022	7.41	7.73	7.38	7.63
6659	NASDAQ	KOSS	Thu, Feb 24, 2022	6.72	7.46	6.50	7.40
6658	NASDAQ	KOSS	Wed, Feb 23, 2022	8.01	8.05	7.50	7.54
6657	NASDAQ	KOSS	Tue, Feb 22, 2022	7.98	8.21	7.55	7.89
6656	NASDAQ	KOSS	Fri, Feb 18, 2022	8.15	8.53	7.92	8.36
6655	NASDAQ	KOSS	Thu, Feb 17, 2022	8.68	8.85	8.20	8.33
6654	NASDAQ	KOSS	Wed, Feb 16, 2022	8.66	8.92	8.55	8.75
6653	NASDAQ	KOSS	Tue, Feb 15, 2022	8.90	9.12	8.70	8.80
6652	NASDAQ	KOSS	Mon, Feb 14, 2022	8.65	9.00	8.57	8.62
6651	NASDAQ	KOSS	Fri, Feb 11, 2022	9.00	9.10	8.50	8.80
6650	NASDAQ	KOSS	Thu, Feb 10, 2022	8.85	9.40	8.75	8.88
6649	NASDAQ	KOSS	Wed, Feb 9, 2022	9.02	9.28	8.53	9.03
6648	NASDAQ	KOSS	Tue, Feb 8, 2022	8.19	8.86	8.08	8.75
6647	NASDAQ	KOSS	Mon, Feb 7, 2022	8.36	8.53	8.08	8.37
6646	NASDAQ	KOSS	Fri, Feb 4, 2022	7.85	8.60	7.55	8.59
6645	NASDAQ	KOSS	Thu, Feb 3, 2022	8.10	8.35	7.95	8.02
6644	NASDAQ	KOSS	Wed, Feb 2, 2022	8.75	8.87	8.31	8.34
6643	NASDAQ	KOSS	Tue, Feb 1, 2022	8.60	8.82	8.26	8.57
6642	NASDAQ	KOSS	Mon, Jan 31, 2022	7.79	8.50	7.79	8.34
6641	NASDAQ	KOSS	Fri, Jan 28, 2022	7.82	8.19	7.66	7.86
6640	NASDAQ	KOSS	Thu, Jan 27, 2022	8.70	9.07	7.86	7.95
6639	NASDAQ	KOSS	Wed, Jan 26, 2022	8.07	10.05	7.75	8.60
6638	NASDAQ	KOSS	Tue, Jan 25, 2022	7.98	8.45	7.38	7.63
6637	NASDAQ	KOSS	Mon, Jan 24, 2022	8.26	8.39	7.60	8.12
6636	NASDAQ	KOSS	Fri, Jan 21, 2022	8.83	8.95	8.40	8.74
6635	NASDAQ	KOSS	Thu, Jan 20, 2022	9.14	9.50	8.93	8.96
6634	NASDAQ	KOSS	Wed, Jan 19, 2022	9.40	9.50	9.00	9.14
6633	NASDAQ	KOSS	Tue, Jan 18, 2022	9.46	9.66	9.20	9.38
6632	NASDAQ	KOSS	Fri, Jan 14, 2022	9.84	10.08	9.39	9.68
6631	NASDAQ	KOSS	Thu, Jan 13, 2022	10.24	10.24	9.89	9.96
6630	NASDAQ	KOSS	Wed, Jan 12, 2022	10.31	10.39	10.05	10.11
6629	NASDAQ	KOSS	Tue, Jan 11, 2022	10.01	10.50	10.01	10.34
6628	NASDAQ	KOSS	Mon, Jan 10, 2022	10.63	10.63	9.89	10.10
6627	NASDAQ	KOSS	Fri, Jan 7, 2022	10.91	11.22	10.30	10.62
6626	NASDAQ	KOSS	Thu, Jan 6, 2022	10.18	10.68	10.07	10.50
6625	NASDAQ	KOSS	Wed, Jan 5, 2022	11.13	11.13	10.26	10.30
6624	NASDAQ	KOSS	Tue, Jan 4, 2022	11.75	11.79	10.81	11.11
6623	NASDAQ	KOSS	Mon, Jan 3, 2022	10.93	13.26	10.89	11.84
6622	NASDAQ	KOSS	Fri, Dec 31, 2021	11.19	11.47	10.66	10.68
6621	NASDAQ	KOSS	Thu, Dec 30, 2021	11.09	11.50	11.04	11.20
6620	NASDAQ	KOSS	Wed, Dec 29, 2021	11.67	11.72	11.03	11.08
6619	NASDAQ	KOSS	Tue, Dec 28, 2021	11.95	12.50	11.45	11.57
6618	NASDAQ	KOSS	Mon, Dec 27, 2021	12.32	12.32	11.91	12.05
6617	NASDAQ	KOSS	Thu, Dec 23, 2021	12.14	12.41	11.95	12.33
6616	NASDAQ	KOSS	Wed, Dec 22, 2021	12.29	12.56	12.28	12.29
6615	NASDAQ	KOSS	Tue, Dec 21, 2021	12.58	12.83	12.34	12.61
6614	NASDAQ	KOSS	Mon, Dec 20, 2021	12.47	12.70	11.88	12.33
6613	NASDAQ	KOSS	Fri, Dec 17, 2021	12.07	13.18	12.00	12.93
6612	NASDAQ	KOSS	Thu, Dec 16, 2021	12.54	12.68	11.91	12.15
6611	NASDAQ	KOSS	Wed, Dec 15, 2021	12.37	12.77	11.86	12.54
6610	NASDAQ	KOSS	Tue, Dec 14, 2021	12.20	12.63	12.09	12.37
6609	NASDAQ	KOSS	Mon, Dec 13, 2021	13.00	13.00	12.32	12.51
6608	NASDAQ	KOSS	Fri, Dec 10, 2021	13.02	13.33	12.84	13.12
6607	NASDAQ	KOSS	Thu, Dec 9, 2021	13.38	13.52	12.78	12.78
6606	NASDAQ	KOSS	Wed, Dec 8, 2021	13.57	15.13	13.40	13.60
6605	NASDAQ	KOSS	Tue, Dec 7, 2021	13.30	13.65	13.12	13.36
6604	NASDAQ	KOSS	Mon, Dec 6, 2021	12.10	13.22	11.71	12.99
6603	NASDAQ	KOSS	Fri, Dec 3, 2021	13.48	13.48	12.19	12.38
6602	NASDAQ	KOSS	Thu, Dec 2, 2021	12.98	13.54	12.85	13.35
6601	NASDAQ	KOSS	Wed, Dec 1, 2021	14.03	14.22	12.90	13.23
6600	NASDAQ	KOSS	Tue, Nov 30, 2021	13.99	14.10	13.65	14.03
6599	NASDAQ	KOSS	Mon, Nov 29, 2021	14.45	14.59	13.89	14.03
6598	NASDAQ	KOSS	Fri, Nov 26, 2021	13.90	14.60	13.80	14.45
6597	NASDAQ	KOSS	Wed, Nov 24, 2021	14.39	14.75	14.28	14.62
6596	NASDAQ	KOSS	Tue, Nov 23, 2021	14.97	15.13	14.15	14.50
6595	NASDAQ	KOSS	Mon, Nov 22, 2021	15.00	15.32	14.61	15.14
6594	NASDAQ	KOSS	Fri, Nov 19, 2021	15.05	15.19	14.80	14.99
6593	NASDAQ	KOSS	Thu, Nov 18, 2021	15.45	15.57	14.72	14.86
6592	NASDAQ	KOSS	Wed, Nov 17, 2021	15.55	15.80	15.32	15.39
6591	NASDAQ	KOSS	Tue, Nov 16, 2021	15.95	15.95	15.39	15.51
6590	NASDAQ	KOSS	Mon, Nov 15, 2021	15.98	16.54	15.77	15.95
6589	NASDAQ	KOSS	Fri, Nov 12, 2021	16.15	16.21	15.71	15.94
6588	NASDAQ	KOSS	Thu, Nov 11, 2021	15.86	16.23	15.85	16.00
6587	NASDAQ	KOSS	Wed, Nov 10, 2021	16.00	16.19	15.70	15.86
6586	NASDAQ	KOSS	Tue, Nov 9, 2021	16.19	16.33	15.81	16.07
6585	NASDAQ	KOSS	Mon, Nov 8, 2021	16.00	16.75	15.97	16.36
6584	NASDAQ	KOSS	Fri, Nov 5, 2021	16.24	16.51	16.06	16.23
6583	NASDAQ	KOSS	Thu, Nov 4, 2021	16.22	16.48	16.00	16.30
6582	NASDAQ	KOSS	Wed, Nov 3, 2021	16.55	17.93	16.02	16.45
6581	NASDAQ	KOSS	Tue, Nov 2, 2021	15.89	16.09	15.45	16.05
6580	NASDAQ	KOSS	Mon, Nov 1, 2021	16.05	16.44	15.60	15.94
6579	NASDAQ	KOSS	Fri, Oct 29, 2021	16.00	16.36	15.89	16.18
6578	NASDAQ	KOSS	Thu, Oct 28, 2021	16.32	16.69	15.98	16.51
6577	NASDAQ	KOSS	Wed, Oct 27, 2021	16.60	16.66	15.97	16.01
6576	NASDAQ	KOSS	Tue, Oct 26, 2021	16.50	16.92	16.40	16.71
6575	NASDAQ	KOSS	Mon, Oct 25, 2021	16.45	17.05	16.45	16.88
6574	NASDAQ	KOSS	Fri, Oct 22, 2021	16.90	17.05	16.25	16.57
6573	NASDAQ	KOSS	Thu, Oct 21, 2021	17.49	17.75	17.03	17.06
6572	NASDAQ	KOSS	Wed, Oct 20, 2021	17.48	17.78	17.31	17.50
6571	NASDAQ	KOSS	Tue, Oct 19, 2021	17.70	18.09	17.10	17.53
6570	NASDAQ	KOSS	Mon, Oct 18, 2021	17.31	17.79	17.05	17.63
6569	NASDAQ	KOSS	Fri, Oct 15, 2021	17.49	18.27	17.19	17.37
6568	NASDAQ	KOSS	Thu, Oct 14, 2021	18.14	18.45	17.01	18.10
6567	NASDAQ	KOSS	Wed, Oct 13, 2021	22.64	22.92	17.86	18.65
6566	NASDAQ	KOSS	Tue, Oct 12, 2021	15.61	19.18	15.13	19.18
6565	NASDAQ	KOSS	Mon, Oct 11, 2021	15.24	16.08	15.21	15.35
6564	NASDAQ	KOSS	Fri, Oct 8, 2021	15.80	15.80	15.27	15.27
6563	NASDAQ	KOSS	Thu, Oct 7, 2021	15.38	16.20	15.33	15.70
6562	NASDAQ	KOSS	Wed, Oct 6, 2021	15.86	15.98	15.00	15.22
6561	NASDAQ	KOSS	Tue, Oct 5, 2021	16.01	16.43	15.86	16.03
6560	NASDAQ	KOSS	Mon, Oct 4, 2021	16.47	16.47	15.93	16.10
6559	NASDAQ	KOSS	Fri, Oct 1, 2021	16.40	16.70	16.12	16.48
6558	NASDAQ	KOSS	Thu, Sep 30, 2021	16.16	17.54	15.82	16.35
6557	NASDAQ	KOSS	Wed, Sep 29, 2021	16.76	17.00	16.01	16.05
6556	NASDAQ	KOSS	Tue, Sep 28, 2021	16.81	17.17	16.56	16.72
6555	NASDAQ	KOSS	Mon, Sep 27, 2021	16.88	17.44	16.79	16.85
6554	NASDAQ	KOSS	Fri, Sep 24, 2021	17.08	17.09	16.72	16.88
6553	NASDAQ	KOSS	Thu, Sep 23, 2021	17.17	17.55	17.09	17.09
6552	NASDAQ	KOSS	Wed, Sep 22, 2021	17.16	17.40	17.03	17.11
6551	NASDAQ	KOSS	Tue, Sep 21, 2021	17.00	17.28	16.85	17.02
6550	NASDAQ	KOSS	Mon, Sep 20, 2021	17.30	17.60	16.68	16.95
6549	NASDAQ	KOSS	Fri, Sep 17, 2021	18.09	18.26	17.71	17.72
6548	NASDAQ	KOSS	Thu, Sep 16, 2021	17.58	18.24	17.55	18.09
6547	NASDAQ	KOSS	Wed, Sep 15, 2021	17.89	17.94	17.50	17.62
6546	NASDAQ	KOSS	Tue, Sep 14, 2021	18.84	18.90	17.72	17.84
6545	NASDAQ	KOSS	Mon, Sep 13, 2021	18.98	19.28	18.51	18.76
6544	NASDAQ	KOSS	Fri, Sep 10, 2021	19.14	19.71	18.71	18.82
6543	NASDAQ	KOSS	Thu, Sep 9, 2021	18.65	19.32	18.63	19.02
6542	NASDAQ	KOSS	Wed, Sep 8, 2021	19.27	19.27	18.20	18.93
6541	NASDAQ	KOSS	Tue, Sep 7, 2021	18.57	19.56	18.49	19.27
6540	NASDAQ	KOSS	Fri, Sep 3, 2021	18.62	18.84	18.31	18.54
6539	NASDAQ	KOSS	Thu, Sep 2, 2021	18.51	18.80	18.23	18.62
6538	NASDAQ	KOSS	Wed, Sep 1, 2021	18.55	19.16	18.12	18.18
6537	NASDAQ	KOSS	Tue, Aug 31, 2021	18.15	18.65	18.03	18.35
6536	NASDAQ	KOSS	Mon, Aug 30, 2021	18.22	18.48	17.80	18.01
6535	NASDAQ	KOSS	Fri, Aug 27, 2021	17.54	18.21	17.53	17.99
6534	NASDAQ	KOSS	Thu, Aug 26, 2021	18.00	18.85	17.43	17.74
6533	NASDAQ	KOSS	Wed, Aug 25, 2021	19.70	20.14	17.90	18.16
6532	NASDAQ	KOSS	Tue, Aug 24, 2021	17.81	20.89	16.81	19.40
6531	NASDAQ	KOSS	Mon, Aug 23, 2021	18.00	19.00	17.90	18.58
6530	NASDAQ	KOSS	Fri, Aug 20, 2021	17.83	18.49	17.70	17.93
6529	NASDAQ	KOSS	Thu, Aug 19, 2021	17.94	18.89	17.81	18.07
6528	NASDAQ	KOSS	Wed, Aug 18, 2021	18.38	18.43	17.85	18.06
6527	NASDAQ	KOSS	Tue, Aug 17, 2021	17.90	18.95	17.82	17.90
6526	NASDAQ	KOSS	Mon, Aug 16, 2021	18.28	18.76	17.57	18.11
6525	NASDAQ	KOSS	Fri, Aug 13, 2021	18.60	20.60	18.30	18.65
6524	NASDAQ	KOSS	Thu, Aug 12, 2021	18.40	18.99	18.07	18.70
6523	NASDAQ	KOSS	Wed, Aug 11, 2021	18.15	18.74	17.52	18.64
6522	NASDAQ	KOSS	Tue, Aug 10, 2021	17.50	19.79	17.22	18.35
6521	NASDAQ	KOSS	Mon, Aug 9, 2021	17.00	17.67	16.90	17.20
6520	NASDAQ	KOSS	Fri, Aug 6, 2021	17.63	17.67	16.89	16.99
6519	NASDAQ	KOSS	Thu, Aug 5, 2021	16.76	17.96	16.75	17.50
6518	NASDAQ	KOSS	Wed, Aug 4, 2021	17.76	18.64	16.60	16.75
6517	NASDAQ	KOSS	Tue, Aug 3, 2021	18.72	18.72	17.94	17.99
6516	NASDAQ	KOSS	Mon, Aug 2, 2021	18.20	18.76	18.13	18.62
6515	NASDAQ	KOSS	Fri, Jul 30, 2021	18.60	19.25	17.92	18.14
6514	NASDAQ	KOSS	Thu, Jul 29, 2021	18.75	19.65	18.64	18.83
6513	NASDAQ	KOSS	Wed, Jul 28, 2021	17.98	19.11	17.83	18.75
6512	NASDAQ	KOSS	Tue, Jul 27, 2021	18.57	18.73	17.60	18.33
6511	NASDAQ	KOSS	Mon, Jul 26, 2021	18.40	19.37	18.37	19.12
6510	NASDAQ	KOSS	Fri, Jul 23, 2021	18.60	18.90	17.84	18.36
6509	NASDAQ	KOSS	Thu, Jul 22, 2021	19.15	19.33	18.65	18.99
6508	NASDAQ	KOSS	Wed, Jul 21, 2021	19.25	19.99	18.82	19.17
6507	NASDAQ	KOSS	Tue, Jul 20, 2021	18.45	19.87	18.09	19.39
6506	NASDAQ	KOSS	Mon, Jul 19, 2021	18.02	18.54	17.08	18.51
6505	NASDAQ	KOSS	Fri, Jul 16, 2021	19.40	19.52	18.03	18.16
6504	NASDAQ	KOSS	Thu, Jul 15, 2021	19.00	19.44	18.52	19.27
6503	NASDAQ	KOSS	Wed, Jul 14, 2021	20.15	20.20	19.17	19.19
6502	NASDAQ	KOSS	Tue, Jul 13, 2021	20.17	20.17	19.70	19.75
6501	NASDAQ	KOSS	Mon, Jul 12, 2021	20.04	20.72	19.80	20.49
6500	NASDAQ	KOSS	Fri, Jul 9, 2021	20.67	20.95	20.20	20.53
6499	NASDAQ	KOSS	Thu, Jul 8, 2021	18.84	21.44	18.70	21.22
6498	NASDAQ	KOSS	Wed, Jul 7, 2021	20.36	20.66	19.31	20.16
6497	NASDAQ	KOSS	Tue, Jul 6, 2021	21.19	21.59	20.35	20.72
6496	NASDAQ	KOSS	Fri, Jul 2, 2021	22.00	22.18	21.02	21.19
6495	NASDAQ	KOSS	Thu, Jul 1, 2021	23.44	23.44	21.72	21.90
6494	NASDAQ	KOSS	Wed, Jun 30, 2021	23.17	23.59	22.95	23.22
6493	NASDAQ	KOSS	Tue, Jun 29, 2021	24.30	24.50	23.05	23.29
6492	NASDAQ	KOSS	Mon, Jun 28, 2021	24.65	26.25	23.84	24.29
6491	NASDAQ	KOSS	Fri, Jun 25, 2021	23.33	26.47	22.67	24.68
6490	NASDAQ	KOSS	Thu, Jun 24, 2021	24.49	24.65	23.34	23.49
6489	NASDAQ	KOSS	Wed, Jun 23, 2021	24.00	25.29	23.72	24.78
6488	NASDAQ	KOSS	Tue, Jun 22, 2021	23.17	24.68	22.61	24.00
6487	NASDAQ	KOSS	Mon, Jun 21, 2021	23.50	23.50	21.70	22.75
6486	NASDAQ	KOSS	Fri, Jun 18, 2021	23.30	24.04	22.62	22.82
6485	NASDAQ	KOSS	Thu, Jun 17, 2021	22.82	24.60	22.65	23.90
6484	NASDAQ	KOSS	Wed, Jun 16, 2021	24.00	24.00	22.50	23.20
6483	NASDAQ	KOSS	Tue, Jun 15, 2021	25.12	25.29	23.52	24.41
6482	NASDAQ	KOSS	Mon, Jun 14, 2021	25.54	26.40	24.06	25.28
6481	NASDAQ	KOSS	Fri, Jun 11, 2021	24.66	25.70	23.56	25.29
6480	NASDAQ	KOSS	Thu, Jun 10, 2021	25.31	25.95	23.29	24.62
6479	NASDAQ	KOSS	Wed, Jun 9, 2021	27.88	29.15	25.58	26.32
6478	NASDAQ	KOSS	Tue, Jun 8, 2021	28.82	31.65	26.95	28.33
6477	NASDAQ	KOSS	Mon, Jun 7, 2021	27.16	30.86	27.15	27.60
6476	NASDAQ	KOSS	Fri, Jun 4, 2021	30.29	31.64	26.67	26.95
6475	NASDAQ	KOSS	Thu, Jun 3, 2021	37.55	37.77	28.06	30.83
6474	NASDAQ	KOSS	Wed, Jun 2, 2021	26.31	43.92	25.21	40.72
6473	NASDAQ	KOSS	Tue, Jun 1, 2021	24.57	25.73	23.30	24.15
6472	NASDAQ	KOSS	Fri, May 28, 2021	26.26	28.87	22.30	23.07
6471	NASDAQ	KOSS	Thu, May 27, 2021	19.85	23.11	19.36	22.82
6470	NASDAQ	KOSS	Wed, May 26, 2021	21.61	22.89	19.91	20.68
6469	NASDAQ	KOSS	Tue, May 25, 2021	16.90	21.25	16.75	20.78
6468	NASDAQ	KOSS	Mon, May 24, 2021	17.16	17.65	16.59	16.91
6467	NASDAQ	KOSS	Fri, May 21, 2021	17.40	17.96	17.00	17.15
6466	NASDAQ	KOSS	Thu, May 20, 2021	17.20	17.69	16.88	17.34
6465	NASDAQ	KOSS	Wed, May 19, 2021	18.00	18.00	16.80	17.21
6464	NASDAQ	KOSS	Tue, May 18, 2021	19.00	19.60	18.12	18.24
6463	NASDAQ	KOSS	Mon, May 17, 2021	18.46	19.77	18.11	18.80
6462	NASDAQ	KOSS	Fri, May 14, 2021	18.02	18.88	17.22	18.55
6461	NASDAQ	KOSS	Thu, May 13, 2021	16.38	20.39	15.58	18.25
6460	NASDAQ	KOSS	Wed, May 12, 2021	16.74	16.97	16.02	16.32
6459	NASDAQ	KOSS	Tue, May 11, 2021	15.81	17.30	15.57	16.77
6458	NASDAQ	KOSS	Mon, May 10, 2021	16.97	17.04	16.01	16.10
6457	NASDAQ	KOSS	Fri, May 7, 2021	16.70	17.67	16.70	17.22
6456	NASDAQ	KOSS	Thu, May 6, 2021	17.11	17.27	16.50	16.69
6455	NASDAQ	KOSS	Wed, May 5, 2021	17.97	18.38	17.05	17.06
6454	NASDAQ	KOSS	Tue, May 4, 2021	18.26	18.54	17.11	17.96
6453	NASDAQ	KOSS	Mon, May 3, 2021	19.18	19.18	18.31	18.60
6452	NASDAQ	KOSS	Fri, Apr 30, 2021	18.88	20.49	18.61	18.70
6451	NASDAQ	KOSS	Thu, Apr 29, 2021	19.93	19.93	18.80	19.28
6450	NASDAQ	KOSS	Wed, Apr 28, 2021	19.87	19.99	18.88	19.50
6449	NASDAQ	KOSS	Tue, Apr 27, 2021	20.57	21.50	19.58	19.79
6448	NASDAQ	KOSS	Mon, Apr 26, 2021	18.80	21.49	18.80	20.24
6447	NASDAQ	KOSS	Fri, Apr 23, 2021	19.22	19.27	18.73	18.80
6446	NASDAQ	KOSS	Thu, Apr 22, 2021	19.62	19.62	18.60	19.17
6445	NASDAQ	KOSS	Wed, Apr 21, 2021	18.00	19.49	17.53	19.37
6444	NASDAQ	KOSS	Tue, Apr 20, 2021	18.65	18.85	17.80	18.01
6443	NASDAQ	KOSS	Mon, Apr 19, 2021	19.95	20.00	18.70	18.70
6442	NASDAQ	KOSS	Fri, Apr 16, 2021	18.90	19.27	18.41	18.95
6441	NASDAQ	KOSS	Thu, Apr 15, 2021	19.50	19.76	18.86	19.18
6440	NASDAQ	KOSS	Wed, Apr 14, 2021	19.19	21.90	19.05	19.41
6439	NASDAQ	KOSS	Tue, Apr 13, 2021	18.90	19.77	18.26	19.40
6438	NASDAQ	KOSS	Mon, Apr 12, 2021	20.23	20.44	18.30	19.09
6437	NASDAQ	KOSS	Fri, Apr 9, 2021	21.57	21.62	19.40	20.29
6436	NASDAQ	KOSS	Thu, Apr 8, 2021	22.20	22.82	21.10	21.52
6435	NASDAQ	KOSS	Wed, Apr 7, 2021	22.90	22.91	21.02	21.44
6434	NASDAQ	KOSS	Tue, Apr 6, 2021	23.20	23.89	22.37	22.68
6433	NASDAQ	KOSS	Mon, Apr 5, 2021	23.20	24.78	22.50	23.06
6432	NASDAQ	KOSS	Thu, Apr 1, 2021	22.50	26.90	21.88	23.20
6431	NASDAQ	KOSS	Wed, Mar 31, 2021	23.45	23.81	21.74	22.49
6430	NASDAQ	KOSS	Tue, Mar 30, 2021	22.66	24.70	21.87	22.85
6429	NASDAQ	KOSS	Mon, Mar 29, 2021	22.13	26.50	21.20	21.20
6428	NASDAQ	KOSS	Fri, Mar 26, 2021	25.00	25.14	19.50	21.13
6427	NASDAQ	KOSS	Thu, Mar 25, 2021	16.00	26.00	15.85	25.80
6426	NASDAQ	KOSS	Wed, Mar 24, 2021	20.36	20.55	16.26	16.42
6425	NASDAQ	KOSS	Tue, Mar 23, 2021	23.08	25.47	20.40	20.75
6424	NASDAQ	KOSS	Mon, Mar 22, 2021	24.93	25.20	23.45	23.80
6423	NASDAQ	KOSS	Fri, Mar 19, 2021	25.45	27.20	23.67	25.50
6422	NASDAQ	KOSS	Thu, Mar 18, 2021	28.30	28.49	25.35	25.51
6421	NASDAQ	KOSS	Wed, Mar 17, 2021	27.70	29.88	27.00	27.44
6420	NASDAQ	KOSS	Tue, Mar 16, 2021	27.44	28.45	26.00	26.70
6419	NASDAQ	KOSS	Mon, Mar 15, 2021	30.23	31.98	27.00	28.90
6418	NASDAQ	KOSS	Fri, Mar 12, 2021	26.75	33.99	26.10	27.88
6417	NASDAQ	KOSS	Thu, Mar 11, 2021	26.99	29.73	24.40	25.22
6416	NASDAQ	KOSS	Wed, Mar 10, 2021	25.23	40.48	23.20	30.28
6415	NASDAQ	KOSS	Tue, Mar 9, 2021	19.35	20.68	17.08	17.90
6414	NASDAQ	KOSS	Mon, Mar 8, 2021	15.54	20.38	15.00	18.85
6413	NASDAQ	KOSS	Fri, Mar 5, 2021	15.53	16.13	13.53	14.78
6412	NASDAQ	KOSS	Thu, Mar 4, 2021	16.11	17.25	14.91	15.30
6411	NASDAQ	KOSS	Wed, Mar 3, 2021	16.93	17.71	16.11	16.92
6410	NASDAQ	KOSS	Tue, Mar 2, 2021	17.33	19.41	16.15	16.19
6409	NASDAQ	KOSS	Mon, Mar 1, 2021	16.82	20.88	16.00	18.95
6408	NASDAQ	KOSS	Fri, Feb 26, 2021	19.10	22.62	16.05	16.71
6407	NASDAQ	KOSS	Thu, Feb 25, 2021	32.60	35.05	18.93	21.53
6406	NASDAQ	KOSS	Wed, Feb 24, 2021	12.08	20.28	11.88	18.44
6405	NASDAQ	KOSS	Tue, Feb 23, 2021	12.93	13.08	11.44	11.90
6404	NASDAQ	KOSS	Mon, Feb 22, 2021	13.90	15.20	13.15	13.31
6403	NASDAQ	KOSS	Fri, Feb 19, 2021	13.75	14.22	13.02	14.05
6402	NASDAQ	KOSS	Thu, Feb 18, 2021	13.32	17.70	12.60	14.25
6401	NASDAQ	KOSS	Wed, Feb 17, 2021	14.21	14.30	13.15	13.39
6400	NASDAQ	KOSS	Tue, Feb 16, 2021	14.70	14.95	13.31	14.50
6399	NASDAQ	KOSS	Fri, Feb 12, 2021	15.17	15.70	14.51	14.78
6398	NASDAQ	KOSS	Thu, Feb 11, 2021	16.56	17.16	15.34	15.92
6397	NASDAQ	KOSS	Wed, Feb 10, 2021	17.70	19.00	15.50	17.01
6396	NASDAQ	KOSS	Tue, Feb 9, 2021	18.15	18.67	17.51	17.92
6395	NASDAQ	KOSS	Mon, Feb 8, 2021	19.47	19.61	17.25	19.00
6394	NASDAQ	KOSS	Fri, Feb 5, 2021	17.95	24.49	17.01	19.98
6393	NASDAQ	KOSS	Thu, Feb 4, 2021	24.00	24.75	18.30	18.80
6392	NASDAQ	KOSS	Wed, Feb 3, 2021	26.75	30.00	23.81	25.59
6391	NASDAQ	KOSS	Tue, Feb 2, 2021	26.66	27.00	17.51	20.00
6390	NASDAQ	KOSS	Mon, Feb 1, 2021	60.00	60.00	34.00	35.00
6389	NASDAQ	KOSS	Fri, Jan 29, 2021	72.87	105.40	53.00	64.00
6388	NASDAQ	KOSS	Thu, Jan 28, 2021	74.00	127.45	25.00	41.96
6387	NASDAQ	KOSS	Wed, Jan 27, 2021	17.52	69.79	14.19	58.00
6386	NASDAQ	KOSS	Tue, Jan 26, 2021	11.69	13.90	8.72	10.00
6385	NASDAQ	KOSS	Mon, Jan 25, 2021	3.65	6.00	3.45	6.00
6384	NASDAQ	KOSS	Fri, Jan 22, 2021	3.49	3.54	3.21	3.34
6383	NASDAQ	KOSS	Thu, Jan 21, 2021	3.48	3.69	3.29	3.54
6382	NASDAQ	KOSS	Wed, Jan 20, 2021	3.90	4.30	3.40	3.43
6381	NASDAQ	KOSS	Tue, Jan 19, 2021	3.03	3.84	3.03	3.62
6380	NASDAQ	KOSS	Fri, Jan 15, 2021	3.07	3.17	2.82	2.90
6379	NASDAQ	KOSS	Thu, Jan 14, 2021	3.10	3.22	3.03	3.07
6378	NASDAQ	KOSS	Wed, Jan 13, 2021	3.24	3.38	3.10	3.11
6377	NASDAQ	KOSS	Tue, Jan 12, 2021	3.20	3.29	3.09	3.24
6376	NASDAQ	KOSS	Mon, Jan 11, 2021	3.19	3.23	3.02	3.20
6375	NASDAQ	KOSS	Fri, Jan 8, 2021	3.28	3.28	3.00	3.27
6374	NASDAQ	KOSS	Thu, Jan 7, 2021	3.11	3.18	2.97	3.15
6373	NASDAQ	KOSS	Wed, Jan 6, 2021	3.09	3.24	3.05	3.05
6372	NASDAQ	KOSS	Tue, Jan 5, 2021	3.13	3.37	2.96	3.11
6371	NASDAQ	KOSS	Mon, Jan 4, 2021	3.31	3.40	2.90	3.19
6370	NASDAQ	KOSS	Thu, Dec 31, 2020	3.32	3.70	3.15	3.44
6369	NASDAQ	KOSS	Wed, Dec 30, 2020	3.16	3.89	3.11	3.70
6368	NASDAQ	KOSS	Tue, Dec 29, 2020	3.88	5.10	3.12	3.44
6367	NASDAQ	KOSS	Mon, Dec 28, 2020	2.33	2.73	2.33	2.40
6366	NASDAQ	KOSS	Thu, Dec 24, 2020	2.32	2.41	2.32	2.34
6365	NASDAQ	KOSS	Wed, Dec 23, 2020	2.37	2.42	2.31	2.34
6364	NASDAQ	KOSS	Tue, Dec 22, 2020	2.47	2.50	2.36	2.44
6363	NASDAQ	KOSS	Mon, Dec 21, 2020	2.55	2.55	2.47	2.47
6362	NASDAQ	KOSS	Fri, Dec 18, 2020	2.59	2.59	2.38	2.38
6361	NASDAQ	KOSS	Thu, Dec 17, 2020	2.57	2.58	2.52	2.55
6360	NASDAQ	KOSS	Wed, Dec 16, 2020	2.49	2.59	2.48	2.55
6359	NASDAQ	KOSS	Tue, Dec 15, 2020	2.50	2.50	2.50	2.50
6358	NASDAQ	KOSS	Mon, Dec 14, 2020	2.55	2.61	2.38	2.45
6357	NASDAQ	KOSS	Fri, Dec 11, 2020	0.00	0.00	0.00	2.38
6356	NASDAQ	KOSS	Thu, Dec 10, 2020	2.41	2.62	2.38	2.38
6355	NASDAQ	KOSS	Wed, Dec 9, 2020	2.50	2.53	2.31	2.50
6354	NASDAQ	KOSS	Tue, Dec 8, 2020	2.45	2.57	2.45	2.51
6353	NASDAQ	KOSS	Mon, Dec 7, 2020	2.53	2.69	2.53	2.57
6352	NASDAQ	KOSS	Fri, Dec 4, 2020	2.61	2.78	2.50	2.54
6351	NASDAQ	KOSS	Thu, Dec 3, 2020	2.68	2.74	2.58	2.70
6350	NASDAQ	KOSS	Wed, Dec 2, 2020	2.51	2.62	2.31	2.56
6349	NASDAQ	KOSS	Tue, Dec 1, 2020	2.20	2.80	2.20	2.80
6348	NASDAQ	KOSS	Mon, Nov 30, 2020	2.20	2.21	2.15	2.16
6347	NASDAQ	KOSS	Fri, Nov 27, 2020	2.20	2.20	2.20	2.20
6346	NASDAQ	KOSS	Wed, Nov 25, 2020	2.12	2.19	2.12	2.13
6345	NASDAQ	KOSS	Tue, Nov 24, 2020	2.12	2.28	2.12	2.15
6344	NASDAQ	KOSS	Mon, Nov 23, 2020	2.14	2.14	2.08	2.09
6343	NASDAQ	KOSS	Fri, Nov 20, 2020	2.09	2.09	2.07	2.08
6342	NASDAQ	KOSS	Thu, Nov 19, 2020	2.10	2.10	2.05	2.09
6341	NASDAQ	KOSS	Wed, Nov 18, 2020	2.09	2.10	2.09	2.09
6340	NASDAQ	KOSS	Tue, Nov 17, 2020	2.16	2.16	2.07	2.12
6339	NASDAQ	KOSS	Mon, Nov 16, 2020	2.06	2.19	2.06	2.10
6338	NASDAQ	KOSS	Fri, Nov 13, 2020	2.16	2.16	2.16	2.16
6337	NASDAQ	KOSS	Thu, Nov 12, 2020	2.15	2.15	2.08	2.08
6336	NASDAQ	KOSS	Wed, Nov 11, 2020	2.08	2.16	2.07	2.16
6335	NASDAQ	KOSS	Tue, Nov 10, 2020	2.14	2.14	2.11	2.11
6334	NASDAQ	KOSS	Mon, Nov 9, 2020	2.10	2.10	2.06	2.06
6333	NASDAQ	KOSS	Fri, Nov 6, 2020	2.06	2.06	2.06	2.06
6332	NASDAQ	KOSS	Thu, Nov 5, 2020	2.15	2.15	2.06	2.06
6331	NASDAQ	KOSS	Wed, Nov 4, 2020	2.11	2.16	2.06	2.10
6330	NASDAQ	KOSS	Tue, Nov 3, 2020	2.15	2.17	2.11	2.11
6329	NASDAQ	KOSS	Mon, Nov 2, 2020	2.05	2.16	2.03	2.03
6328	NASDAQ	KOSS	Fri, Oct 30, 2020	2.09	2.09	2.09	2.07
6327	NASDAQ	KOSS	Thu, Oct 29, 2020	2.10	2.11	2.07	2.07
6326	NASDAQ	KOSS	Wed, Oct 28, 2020	2.11	2.14	2.09	2.10
6325	NASDAQ	KOSS	Tue, Oct 27, 2020	2.08	2.19	2.02	2.19
6324	NASDAQ	KOSS	Mon, Oct 26, 2020	2.08	2.19	2.08	2.14
6323	NASDAQ	KOSS	Fri, Oct 23, 2020	2.17	2.19	2.16	2.16
6322	NASDAQ	KOSS	Thu, Oct 22, 2020	2.21	2.26	2.15	2.15
6321	NASDAQ	KOSS	Wed, Oct 21, 2020	2.34	2.36	2.13	2.24
6320	NASDAQ	KOSS	Tue, Oct 20, 2020	2.20	2.53	2.16	2.28
6319	NASDAQ	KOSS	Mon, Oct 19, 2020	2.08	2.21	2.08	2.13
6318	NASDAQ	KOSS	Fri, Oct 16, 2020	2.03	2.22	2.03	2.20
6317	NASDAQ	KOSS	Thu, Oct 15, 2020	2.08	2.17	2.07	2.07
6316	NASDAQ	KOSS	Wed, Oct 14, 2020	2.19	2.20	2.13	2.20
6315	NASDAQ	KOSS	Tue, Oct 13, 2020	2.19	2.29	2.12	2.19
6314	NASDAQ	KOSS	Mon, Oct 12, 2020	2.16	2.44	2.06	2.31
6313	NASDAQ	KOSS	Fri, Oct 9, 2020	2.18	2.19	2.16	2.17
6312	NASDAQ	KOSS	Thu, Oct 8, 2020	2.15	2.23	2.15	2.19
6311	NASDAQ	KOSS	Wed, Oct 7, 2020	2.16	2.23	2.16	2.20
6310	NASDAQ	KOSS	Tue, Oct 6, 2020	2.17	2.21	2.15	2.15
6309	NASDAQ	KOSS	Mon, Oct 5, 2020	2.14	2.18	2.13	2.15
6308	NASDAQ	KOSS	Fri, Oct 2, 2020	0.00	0.00	0.00	2.17
6307	NASDAQ	KOSS	Thu, Oct 1, 2020	2.14	2.18	2.01	2.17
6306	NASDAQ	KOSS	Wed, Sep 30, 2020	2.19	2.19	2.14	2.14
6305	NASDAQ	KOSS	Tue, Sep 29, 2020	2.14	2.18	2.14	2.14
6304	NASDAQ	KOSS	Mon, Sep 28, 2020	2.20	2.26	2.07	2.20
6303	NASDAQ	KOSS	Fri, Sep 25, 2020	2.22	2.25	2.20	2.22
6302	NASDAQ	KOSS	Thu, Sep 24, 2020	2.19	2.35	2.18	2.32
6301	NASDAQ	KOSS	Wed, Sep 23, 2020	2.17	2.17	2.14	2.17
6300	NASDAQ	KOSS	Tue, Sep 22, 2020	2.12	2.15	2.11	2.14
6299	NASDAQ	KOSS	Mon, Sep 21, 2020	2.08	2.19	2.08	2.16
6298	NASDAQ	KOSS	Fri, Sep 18, 2020	2.17	2.17	2.07	2.07
6297	NASDAQ	KOSS	Thu, Sep 17, 2020	2.06	2.18	2.06	2.15
6296	NASDAQ	KOSS	Wed, Sep 16, 2020	2.01	2.16	2.01	2.07
6295	NASDAQ	KOSS	Tue, Sep 15, 2020	2.07	2.12	1.95	2.05
6294	NASDAQ	KOSS	Mon, Sep 14, 2020	2.08	2.15	2.08	2.15
6293	NASDAQ	KOSS	Fri, Sep 11, 2020	2.00	2.18	1.99	2.08
6292	NASDAQ	KOSS	Thu, Sep 10, 2020	1.96	1.98	1.92	1.97
6291	NASDAQ	KOSS	Wed, Sep 9, 2020	1.94	1.96	1.92	1.95
6290	NASDAQ	KOSS	Tue, Sep 8, 2020	1.89	1.98	1.79	1.98
6289	NASDAQ	KOSS	Fri, Sep 4, 2020	1.94	1.96	1.89	1.91
6288	NASDAQ	KOSS	Thu, Sep 3, 2020	2.07	2.07	1.92	1.94
6287	NASDAQ	KOSS	Wed, Sep 2, 2020	2.03	2.11	1.99	2.07
6286	NASDAQ	KOSS	Tue, Sep 1, 2020	2.12	2.14	1.99	2.05
6285	NASDAQ	KOSS	Mon, Aug 31, 2020	2.25	2.29	2.10	2.17
6284	NASDAQ	KOSS	Fri, Aug 28, 2020	2.29	2.29	2.17	2.24
6283	NASDAQ	KOSS	Thu, Aug 27, 2020	2.41	2.47	2.17	2.27
6282	NASDAQ	KOSS	Wed, Aug 26, 2020	2.32	2.34	2.13	2.14
6281	NASDAQ	KOSS	Tue, Aug 25, 2020	2.35	2.55	2.30	2.32
6280	NASDAQ	KOSS	Mon, Aug 24, 2020	2.32	2.81	2.25	2.34
6279	NASDAQ	KOSS	Fri, Aug 21, 2020	2.50	2.50	2.22	2.32
6278	NASDAQ	KOSS	Thu, Aug 20, 2020	2.17	2.68	2.17	2.66
6277	NASDAQ	KOSS	Wed, Aug 19, 2020	2.34	2.34	2.11	2.17
6276	NASDAQ	KOSS	Tue, Aug 18, 2020	2.07	2.42	2.04	2.35
6275	NASDAQ	KOSS	Mon, Aug 17, 2020	2.04	2.10	2.04	2.10
6274	NASDAQ	KOSS	Fri, Aug 14, 2020	2.08	2.10	2.04	2.04
6273	NASDAQ	KOSS	Thu, Aug 13, 2020	2.00	2.11	1.95	2.09
6272	NASDAQ	KOSS	Wed, Aug 12, 2020	1.98	2.10	1.92	2.10
6271	NASDAQ	KOSS	Tue, Aug 11, 2020	2.54	2.70	1.96	2.06
6270	NASDAQ	KOSS	Mon, Aug 10, 2020	2.36	2.40	2.21	2.40
6269	NASDAQ	KOSS	Fri, Aug 7, 2020	2.37	2.40	2.23	2.33
6268	NASDAQ	KOSS	Thu, Aug 6, 2020	2.24	2.38	2.19	2.34
6267	NASDAQ	KOSS	Wed, Aug 5, 2020	2.21	2.37	2.21	2.24
6266	NASDAQ	KOSS	Tue, Aug 4, 2020	1.99	2.45	1.99	2.33
6265	NASDAQ	KOSS	Mon, Aug 3, 2020	1.98	1.99	1.86	1.94
6264	NASDAQ	KOSS	Fri, Jul 31, 2020	1.88	1.92	1.80	1.90
6263	NASDAQ	KOSS	Thu, Jul 30, 2020	1.92	1.92	1.86	1.90
6262	NASDAQ	KOSS	Wed, Jul 29, 2020	1.99	1.99	1.86	1.87
6261	NASDAQ	KOSS	Tue, Jul 28, 2020	2.04	2.13	1.85	2.01
6260	NASDAQ	KOSS	Mon, Jul 27, 2020	1.98	2.33	1.92	2.03
6259	NASDAQ	KOSS	Fri, Jul 24, 2020	1.84	1.91	1.79	1.90
6258	NASDAQ	KOSS	Thu, Jul 23, 2020	1.81	1.86	1.75	1.77
6257	NASDAQ	KOSS	Wed, Jul 22, 2020	1.71	1.88	1.66	1.73
6256	NASDAQ	KOSS	Tue, Jul 21, 2020	1.65	1.70	1.58	1.63
6255	NASDAQ	KOSS	Mon, Jul 20, 2020	1.64	1.65	1.49	1.58
6254	NASDAQ	KOSS	Fri, Jul 17, 2020	1.60	1.62	1.55	1.58
6253	NASDAQ	KOSS	Thu, Jul 16, 2020	1.58	1.65	1.56	1.62
6252	NASDAQ	KOSS	Wed, Jul 15, 2020	1.45	1.71	1.45	1.58
6251	NASDAQ	KOSS	Tue, Jul 14, 2020	1.61	1.67	1.57	1.58
6250	NASDAQ	KOSS	Mon, Jul 13, 2020	1.68	1.74	1.50	1.53
6249	NASDAQ	KOSS	Fri, Jul 10, 2020	1.68	1.80	1.68	1.78
6248	NASDAQ	KOSS	Thu, Jul 9, 2020	1.60	1.96	1.55	1.80
6247	NASDAQ	KOSS	Wed, Jul 8, 2020	1.43	1.47	1.43	1.45
6246	NASDAQ	KOSS	Tue, Jul 7, 2020	1.44	1.46	1.43	1.43
6245	NASDAQ	KOSS	Mon, Jul 6, 2020	1.50	1.52	1.44	1.48
6244	NASDAQ	KOSS	Thu, Jul 2, 2020	1.40	1.55	1.40	1.48
6243	NASDAQ	KOSS	Wed, Jul 1, 2020	1.34	1.63	1.34	1.48
6242	NASDAQ	KOSS	Tue, Jun 30, 2020	1.35	1.43	1.32	1.36
6241	NASDAQ	KOSS	Mon, Jun 29, 2020	1.35	1.46	1.35	1.42
6240	NASDAQ	KOSS	Fri, Jun 26, 2020	1.53	1.54	1.40	1.40
6239	NASDAQ	KOSS	Thu, Jun 25, 2020	1.48	1.54	1.41	1.46
6238	NASDAQ	KOSS	Wed, Jun 24, 2020	1.55	1.55	1.42	1.48
6237	NASDAQ	KOSS	Tue, Jun 23, 2020	1.77	1.77	1.48	1.55
6236	NASDAQ	KOSS	Mon, Jun 22, 2020	1.61	1.83	1.61	1.76
6235	NASDAQ	KOSS	Fri, Jun 19, 2020	1.66	1.74	1.60	1.61
6234	NASDAQ	KOSS	Thu, Jun 18, 2020	1.55	1.67	1.49	1.65
6233	NASDAQ	KOSS	Wed, Jun 17, 2020	2.00	2.09	1.48	1.72
6232	NASDAQ	KOSS	Tue, Jun 16, 2020	1.41	1.96	1.34	1.96
6231	NASDAQ	KOSS	Mon, Jun 15, 2020	1.39	1.50	1.31	1.39
6230	NASDAQ	KOSS	Fri, Jun 12, 2020	1.16	1.68	1.15	1.38
6229	NASDAQ	KOSS	Thu, Jun 11, 2020	1.27	1.27	1.13	1.16
6228	NASDAQ	KOSS	Wed, Jun 10, 2020	1.50	1.50	1.22	1.27
6227	NASDAQ	KOSS	Tue, Jun 9, 2020	1.28	1.49	1.26	1.41
6226	NASDAQ	KOSS	Mon, Jun 8, 2020	1.34	1.36	1.25	1.28
6225	NASDAQ	KOSS	Fri, Jun 5, 2020	1.21	1.31	1.21	1.25
6224	NASDAQ	KOSS	Thu, Jun 4, 2020	1.23	1.23	1.20	1.20
6223	NASDAQ	KOSS	Wed, Jun 3, 2020	1.28	1.32	1.22	1.26
6222	NASDAQ	KOSS	Tue, Jun 2, 2020	1.14	1.35	1.12	1.27
6221	NASDAQ	KOSS	Mon, Jun 1, 2020	1.13	1.14	1.10	1.13
6220	NASDAQ	KOSS	Fri, May 29, 2020	1.09	1.17	1.09	1.13
6219	NASDAQ	KOSS	Thu, May 28, 2020	1.13	1.14	1.10	1.10
6218	NASDAQ	KOSS	Wed, May 27, 2020	1.16	1.17	1.14	1.15
6217	NASDAQ	KOSS	Tue, May 26, 2020	1.13	1.16	1.13	1.15
6216	NASDAQ	KOSS	Fri, May 22, 2020	1.13	1.15	1.07	1.14
6215	NASDAQ	KOSS	Thu, May 21, 2020	1.16	1.16	1.12	1.12
6214	NASDAQ	KOSS	Wed, May 20, 2020	1.10	1.17	1.10	1.14
6213	NASDAQ	KOSS	Tue, May 19, 2020	1.12	1.18	1.08	1.11
6212	NASDAQ	KOSS	Mon, May 18, 2020	1.18	1.18	1.12	1.14
6211	NASDAQ	KOSS	Fri, May 15, 2020	1.05	1.19	1.05	1.16
6210	NASDAQ	KOSS	Thu, May 14, 2020	1.11	1.16	1.07	1.07
6209	NASDAQ	KOSS	Wed, May 13, 2020	1.17	1.17	1.11	1.11
6208	NASDAQ	KOSS	Tue, May 12, 2020	1.18	1.21	1.17	1.17
6207	NASDAQ	KOSS	Mon, May 11, 2020	1.13	1.21	1.13	1.20
6206	NASDAQ	KOSS	Fri, May 8, 2020	1.25	1.34	1.12	1.12
6205	NASDAQ	KOSS	Thu, May 7, 2020	1.21	1.24	1.21	1.23
6204	NASDAQ	KOSS	Wed, May 6, 2020	1.21	1.23	1.17	1.23
6203	NASDAQ	KOSS	Tue, May 5, 2020	1.22	1.25	1.20	1.20
6202	NASDAQ	KOSS	Mon, May 4, 2020	1.20	1.29	1.19	1.23
6201	NASDAQ	KOSS	Fri, May 1, 2020	1.29	1.34	1.15	1.20
6200	NASDAQ	KOSS	Thu, Apr 30, 2020	1.43	1.49	1.26	1.32
6199	NASDAQ	KOSS	Wed, Apr 29, 2020	1.43	1.49	1.30	1.42
6198	NASDAQ	KOSS	Tue, Apr 28, 2020	1.34	1.50	1.28	1.42
6197	NASDAQ	KOSS	Mon, Apr 27, 2020	1.23	1.45	1.19	1.36
6196	NASDAQ	KOSS	Fri, Apr 24, 2020	1.21	1.40	1.17	1.24
6195	NASDAQ	KOSS	Thu, Apr 23, 2020	1.15	1.35	1.15	1.19
6194	NASDAQ	KOSS	Wed, Apr 22, 2020	1.45	1.47	1.05	1.15
6193	NASDAQ	KOSS	Tue, Apr 21, 2020	1.05	1.17	0.94	1.16
6192	NASDAQ	KOSS	Mon, Apr 20, 2020	1.11	1.11	1.07	1.08
6191	NASDAQ	KOSS	Fri, Apr 17, 2020	1.17	1.20	1.09	1.12
6190	NASDAQ	KOSS	Thu, Apr 16, 2020	1.20	1.37	1.08	1.21
6189	NASDAQ	KOSS	Wed, Apr 15, 2020	0.92	2.55	0.92	1.22
6188	NASDAQ	KOSS	Tue, Apr 14, 2020	0.94	0.95	0.92	0.94
6187	NASDAQ	KOSS	Mon, Apr 13, 2020	0.84	0.97	0.84	0.95
6186	NASDAQ	KOSS	Thu, Apr 9, 2020	0.82	0.85	0.82	0.83
6185	NASDAQ	KOSS	Wed, Apr 8, 2020	0.85	0.85	0.83	0.83
6184	NASDAQ	KOSS	Tue, Apr 7, 2020	0.82	0.85	0.80	0.85
6183	NASDAQ	KOSS	Mon, Apr 6, 2020	0.83	0.84	0.83	0.84
6182	NASDAQ	KOSS	Fri, Apr 3, 2020	0.86	0.87	0.82	0.82
6181	NASDAQ	KOSS	Thu, Apr 2, 2020	0.86	0.86	0.85	0.86
6180	NASDAQ	KOSS	Wed, Apr 1, 2020	0.88	0.88	0.84	0.84
6179	NASDAQ	KOSS	Tue, Mar 31, 2020	0.88	0.88	0.88	0.88
6178	NASDAQ	KOSS	Mon, Mar 30, 2020	0.80	0.88	0.80	0.88
6177	NASDAQ	KOSS	Fri, Mar 27, 2020	0.86	0.89	0.80	0.89
6176	NASDAQ	KOSS	Thu, Mar 26, 2020	0.90	0.90	0.87	0.87
6175	NASDAQ	KOSS	Wed, Mar 25, 2020	0.92	0.92	0.80	0.83
6174	NASDAQ	KOSS	Tue, Mar 24, 2020	0.90	0.92	0.88	0.92
6173	NASDAQ	KOSS	Mon, Mar 23, 2020	0.92	0.92	0.87	0.87
6172	NASDAQ	KOSS	Fri, Mar 20, 2020	0.83	0.92	0.83	0.83
6171	NASDAQ	KOSS	Thu, Mar 19, 2020	0.96	0.97	0.83	0.90
6170	NASDAQ	KOSS	Wed, Mar 18, 2020	0.98	0.98	0.90	0.90
6169	NASDAQ	KOSS	Tue, Mar 17, 2020	0.97	1.00	0.90	1.00
6168	NASDAQ	KOSS	Mon, Mar 16, 2020	0.94	1.00	0.90	0.99
6167	NASDAQ	KOSS	Fri, Mar 13, 2020	0.88	1.05	0.85	0.94
6166	NASDAQ	KOSS	Thu, Mar 12, 2020	1.02	1.02	0.85	1.00
6165	NASDAQ	KOSS	Wed, Mar 11, 2020	1.01	1.11	1.01	1.02
6164	NASDAQ	KOSS	Tue, Mar 10, 2020	1.03	1.06	1.02	1.06
6163	NASDAQ	KOSS	Mon, Mar 9, 2020	1.15	1.15	1.03	1.04
6162	NASDAQ	KOSS	Fri, Mar 6, 2020	1.20	1.20	1.15	1.15
6161	NASDAQ	KOSS	Thu, Mar 5, 2020	1.17	1.20	1.16	1.20
6160	NASDAQ	KOSS	Wed, Mar 4, 2020	1.20	1.21	1.18	1.20
6159	NASDAQ	KOSS	Tue, Mar 3, 2020	1.25	1.25	1.22	1.24
6158	NASDAQ	KOSS	Mon, Mar 2, 2020	1.25	1.26	1.23	1.26
6157	NASDAQ	KOSS	Fri, Feb 28, 2020	1.25	1.27	1.18	1.19
6156	NASDAQ	KOSS	Thu, Feb 27, 2020	1.22	1.25	1.22	1.25
6155	NASDAQ	KOSS	Wed, Feb 26, 2020	1.22	1.27	1.22	1.23
6154	NASDAQ	KOSS	Tue, Feb 25, 2020	1.34	1.34	1.29	1.34
6153	NASDAQ	KOSS	Mon, Feb 24, 2020	1.40	1.40	1.28	1.39
6152	NASDAQ	KOSS	Fri, Feb 21, 2020	1.39	1.40	1.38	1.40
6151	NASDAQ	KOSS	Thu, Feb 20, 2020	1.38	1.39	1.36	1.39
6150	NASDAQ	KOSS	Wed, Feb 19, 2020	1.44	1.44	1.36	1.36
6149	NASDAQ	KOSS	Tue, Feb 18, 2020	1.45	1.45	1.44	1.44
6148	NASDAQ	KOSS	Fri, Feb 14, 2020	1.44	1.45	1.44	1.45
6147	NASDAQ	KOSS	Thu, Feb 13, 2020	1.51	1.59	1.47	1.47
6146	NASDAQ	KOSS	Wed, Feb 12, 2020	1.45	1.48	1.45	1.48
6145	NASDAQ	KOSS	Tue, Feb 11, 2020	1.48	1.49	1.44	1.44
6144	NASDAQ	KOSS	Mon, Feb 10, 2020	1.44	1.44	1.44	1.44
6143	NASDAQ	KOSS	Fri, Feb 7, 2020	1.49	1.49	1.46	1.46
6142	NASDAQ	KOSS	Thu, Feb 6, 2020	1.45	1.52	1.44	1.44
6141	NASDAQ	KOSS	Wed, Feb 5, 2020	1.45	1.48	1.44	1.44
6140	NASDAQ	KOSS	Tue, Feb 4, 2020	1.44	1.49	1.44	1.48
6139	NASDAQ	KOSS	Mon, Feb 3, 2020	1.44	1.50	1.44	1.47
6138	NASDAQ	KOSS	Fri, Jan 31, 2020	1.52	1.52	1.44	1.48
6137	NASDAQ	KOSS	Thu, Jan 30, 2020	1.52	1.61	1.52	1.61
6136	NASDAQ	KOSS	Wed, Jan 29, 2020	1.55	1.61	1.52	1.56
6135	NASDAQ	KOSS	Tue, Jan 28, 2020	1.53	1.54	1.51	1.54
6134	NASDAQ	KOSS	Mon, Jan 27, 2020	1.52	1.52	1.51	1.51
6133	NASDAQ	KOSS	Fri, Jan 24, 2020	1.53	1.54	1.51	1.51
6132	NASDAQ	KOSS	Thu, Jan 23, 2020	1.52	1.52	1.52	1.52
6131	NASDAQ	KOSS	Wed, Jan 22, 2020	1.52	1.54	1.51	1.51
6130	NASDAQ	KOSS	Tue, Jan 21, 2020	1.52	1.55	1.52	1.54
6129	NASDAQ	KOSS	Fri, Jan 17, 2020	1.55	1.56	1.54	1.55
6128	NASDAQ	KOSS	Thu, Jan 16, 2020	1.54	1.58	1.54	1.57
6127	NASDAQ	KOSS	Wed, Jan 15, 2020	1.54	1.59	1.54	1.58
6126	NASDAQ	KOSS	Tue, Jan 14, 2020	1.52	1.54	1.52	1.53
6125	NASDAQ	KOSS	Mon, Jan 13, 2020	1.52	1.58	1.52	1.58
6124	NASDAQ	KOSS	Fri, Jan 10, 2020	1.50	1.53	1.50	1.53
6123	NASDAQ	KOSS	Thu, Jan 9, 2020	1.53	1.53	1.51	1.51
6122	NASDAQ	KOSS	Wed, Jan 8, 2020	1.49	1.57	1.49	1.57
6121	NASDAQ	KOSS	Tue, Jan 7, 2020	1.50	1.61	1.49	1.57
6120	NASDAQ	KOSS	Mon, Jan 6, 2020	1.49	1.68	1.49	1.53
6119	NASDAQ	KOSS	Fri, Jan 3, 2020	1.49	1.52	1.49	1.51
6118	NASDAQ	KOSS	Thu, Jan 2, 2020	1.50	1.53	1.49	1.51
6117	NASDAQ	KOSS	Tue, Dec 31, 2019	1.51	1.54	1.49	1.54
6116	NASDAQ	KOSS	Mon, Dec 30, 2019	1.50	1.56	1.49	1.49
6115	NASDAQ	KOSS	Fri, Dec 27, 2019	1.50	1.59	1.50	1.54
6114	NASDAQ	KOSS	Thu, Dec 26, 2019	1.64	1.64	1.49	1.54
6113	NASDAQ	KOSS	Tue, Dec 24, 2019	1.62	1.67	1.49	1.58
6112	NASDAQ	KOSS	Mon, Dec 23, 2019	1.56	1.66	1.43	1.63
6111	NASDAQ	KOSS	Fri, Dec 20, 2019	1.59	1.63	1.48	1.48
6110	NASDAQ	KOSS	Thu, Dec 19, 2019	1.58	1.59	1.51	1.51
6109	NASDAQ	KOSS	Wed, Dec 18, 2019	1.60	1.62	1.50	1.50
6108	NASDAQ	KOSS	Tue, Dec 17, 2019	1.64	1.68	1.53	1.53
6107	NASDAQ	KOSS	Mon, Dec 16, 2019	1.66	1.66	1.60	1.60
6106	NASDAQ	KOSS	Fri, Dec 13, 2019	1.62	1.67	1.52	1.62
6105	NASDAQ	KOSS	Thu, Dec 12, 2019	1.53	1.63	1.51	1.62
6104	NASDAQ	KOSS	Wed, Dec 11, 2019	1.55	1.55	1.44	1.46
6103	NASDAQ	KOSS	Tue, Dec 10, 2019	1.41	1.69	1.41	1.41
6102	NASDAQ	KOSS	Mon, Dec 9, 2019	1.44	1.45	1.40	1.44
6101	NASDAQ	KOSS	Fri, Dec 6, 2019	1.41	1.43	1.40	1.42
6100	NASDAQ	KOSS	Thu, Dec 5, 2019	1.43	1.45	1.41	1.43
6099	NASDAQ	KOSS	Wed, Dec 4, 2019	1.45	1.45	1.43	1.43
6098	NASDAQ	KOSS	Tue, Dec 3, 2019	1.46	1.46	1.45	1.45
6097	NASDAQ	KOSS	Mon, Dec 2, 2019	1.43	1.46	1.43	1.45
6096	NASDAQ	KOSS	Fri, Nov 29, 2019	1.43	1.45	1.43	1.45
6095	NASDAQ	KOSS	Wed, Nov 27, 2019	1.42	1.48	1.42	1.47
6094	NASDAQ	KOSS	Tue, Nov 26, 2019	1.49	1.50	1.46	1.48
6093	NASDAQ	KOSS	Mon, Nov 25, 2019	1.50	1.50	1.30	1.46
6092	NASDAQ	KOSS	Fri, Nov 22, 2019	1.60	1.71	1.60	1.63
6091	NASDAQ	KOSS	Thu, Nov 21, 2019	1.68	1.68	1.65	1.65
6090	NASDAQ	KOSS	Wed, Nov 20, 2019	1.73	1.73	1.62	1.62
6089	NASDAQ	KOSS	Tue, Nov 19, 2019	1.73	1.75	1.70	1.70
6088	NASDAQ	KOSS	Mon, Nov 18, 2019	1.74	1.74	1.70	1.70
6087	NASDAQ	KOSS	Fri, Nov 15, 2019	1.74	1.79	1.74	1.79
6086	NASDAQ	KOSS	Thu, Nov 14, 2019	1.75	1.75	1.67	1.71
6085	NASDAQ	KOSS	Wed, Nov 13, 2019	1.72	1.76	1.63	1.70
6084	NASDAQ	KOSS	Tue, Nov 12, 2019	1.68	1.79	1.68	1.77
6083	NASDAQ	KOSS	Mon, Nov 11, 2019	1.79	1.79	1.63	1.67
6082	NASDAQ	KOSS	Fri, Nov 8, 2019	1.69	1.77	1.65	1.72
6081	NASDAQ	KOSS	Thu, Nov 7, 2019	1.79	1.79	1.73	1.76
6080	NASDAQ	KOSS	Wed, Nov 6, 2019	1.70	1.80	1.70	1.80
6079	NASDAQ	KOSS	Tue, Nov 5, 2019	1.76	1.76	1.71	1.72
6078	NASDAQ	KOSS	Mon, Nov 4, 2019	1.78	1.80	1.76	1.77
6077	NASDAQ	KOSS	Fri, Nov 1, 2019	1.82	1.87	1.79	1.81
6076	NASDAQ	KOSS	Thu, Oct 31, 2019	1.84	1.87	1.80	1.82
6075	NASDAQ	KOSS	Wed, Oct 30, 2019	1.84	1.87	1.82	1.82
6074	NASDAQ	KOSS	Tue, Oct 29, 2019	1.83	1.83	1.83	1.83
6073	NASDAQ	KOSS	Mon, Oct 28, 2019	1.89	1.89	1.88	1.89
6072	NASDAQ	KOSS	Fri, Oct 25, 2019	1.82	1.95	1.82	1.93
6071	NASDAQ	KOSS	Thu, Oct 24, 2019	1.92	1.92	1.84	1.84
6070	NASDAQ	KOSS	Wed, Oct 23, 2019	1.89	1.89	1.87	1.87
6069	NASDAQ	KOSS	Tue, Oct 22, 2019	1.88	1.90	1.86	1.87
6068	NASDAQ	KOSS	Mon, Oct 21, 2019	0.00	0.00	0.00	1.91
6067	NASDAQ	KOSS	Fri, Oct 18, 2019	1.86	1.91	1.86	1.91
6066	NASDAQ	KOSS	Thu, Oct 17, 2019	1.95	1.95	1.84	1.85
6065	NASDAQ	KOSS	Wed, Oct 16, 2019	1.94	1.95	1.94	1.94
6064	NASDAQ	KOSS	Tue, Oct 15, 2019	1.94	1.95	1.94	1.95
6063	NASDAQ	KOSS	Mon, Oct 14, 2019	2.00	2.00	1.95	1.95
6062	NASDAQ	KOSS	Fri, Oct 11, 2019	1.94	1.95	1.94	1.95
6061	NASDAQ	KOSS	Thu, Oct 10, 2019	1.98	1.98	1.93	1.96
6060	NASDAQ	KOSS	Wed, Oct 9, 2019	1.97	2.01	1.97	2.01
6059	NASDAQ	KOSS	Tue, Oct 8, 2019	2.02	2.04	2.00	2.04
6058	NASDAQ	KOSS	Mon, Oct 7, 2019	2.02	2.02	1.96	1.96
6057	NASDAQ	KOSS	Fri, Oct 4, 2019	1.94	2.07	1.94	2.01
6056	NASDAQ	KOSS	Thu, Oct 3, 2019	1.95	1.99	1.95	1.96
6055	NASDAQ	KOSS	Wed, Oct 2, 2019	2.00	2.02	1.94	1.96
6054	NASDAQ	KOSS	Tue, Oct 1, 2019	2.06	2.06	2.00	2.06
6053	NASDAQ	KOSS	Mon, Sep 30, 2019	2.04	2.08	2.00	2.00
6052	NASDAQ	KOSS	Fri, Sep 27, 2019	2.07	2.07	2.02	2.05
6051	NASDAQ	KOSS	Thu, Sep 26, 2019	2.07	2.10	2.03	2.03
6050	NASDAQ	KOSS	Wed, Sep 25, 2019	2.07	2.07	2.01	2.01
6049	NASDAQ	KOSS	Tue, Sep 24, 2019	2.04	2.04	1.99	2.03
6048	NASDAQ	KOSS	Mon, Sep 23, 2019	2.05	2.10	1.99	2.09
6047	NASDAQ	KOSS	Fri, Sep 20, 2019	2.04	2.04	1.98	2.04
6046	NASDAQ	KOSS	Thu, Sep 19, 2019	2.00	2.13	1.96	2.04
6045	NASDAQ	KOSS	Wed, Sep 18, 2019	2.03	2.06	1.98	2.05
6044	NASDAQ	KOSS	Tue, Sep 17, 2019	1.97	2.03	1.94	2.03
6043	NASDAQ	KOSS	Mon, Sep 16, 2019	1.98	2.03	1.94	1.95
6042	NASDAQ	KOSS	Fri, Sep 13, 2019	1.97	2.06	1.95	1.97
6041	NASDAQ	KOSS	Thu, Sep 12, 2019	1.97	2.01	1.93	1.93
6040	NASDAQ	KOSS	Wed, Sep 11, 2019	1.95	1.98	1.92	1.96
6039	NASDAQ	KOSS	Tue, Sep 10, 2019	1.95	1.98	1.91	1.93
6038	NASDAQ	KOSS	Mon, Sep 9, 2019	1.95	1.98	1.91	1.97
6037	NASDAQ	KOSS	Fri, Sep 6, 2019	1.95	1.97	1.91	1.95
6036	NASDAQ	KOSS	Thu, Sep 5, 2019	1.99	2.09	1.91	1.92
6035	NASDAQ	KOSS	Wed, Sep 4, 2019	1.95	1.99	1.87	1.91
6034	NASDAQ	KOSS	Tue, Sep 3, 2019	1.77	1.95	1.77	1.85
6033	NASDAQ	KOSS	Fri, Aug 30, 2019	1.89	1.97	1.73	1.76
6032	NASDAQ	KOSS	Thu, Aug 29, 2019	2.25	2.40	1.80	1.85
6031	NASDAQ	KOSS	Wed, Aug 28, 2019	2.53	2.75	1.81	2.22
6030	NASDAQ	KOSS	Tue, Aug 27, 2019	2.25	2.90	2.05	2.65
6029	NASDAQ	KOSS	Mon, Aug 26, 2019	1.90	2.50	1.89	2.05
6028	NASDAQ	KOSS	Fri, Aug 23, 2019	1.93	1.93	1.85	1.85
6027	NASDAQ	KOSS	Thu, Aug 22, 2019	1.97	1.97	1.96	1.97
6026	NASDAQ	KOSS	Wed, Aug 21, 2019	1.95	1.97	1.95	1.97
6025	NASDAQ	KOSS	Tue, Aug 20, 2019	1.93	1.94	1.93	1.94
6024	NASDAQ	KOSS	Mon, Aug 19, 2019	1.94	1.94	1.94	1.94
6023	NASDAQ	KOSS	Fri, Aug 16, 2019	1.84	1.85	1.83	1.85
6022	NASDAQ	KOSS	Thu, Aug 15, 2019	1.83	1.83	1.83	1.83
6021	NASDAQ	KOSS	Wed, Aug 14, 2019	1.85	1.86	1.82	1.83
6020	NASDAQ	KOSS	Tue, Aug 13, 2019	1.97	1.97	1.94	1.94
6019	NASDAQ	KOSS	Mon, Aug 12, 2019	1.97	1.97	1.86	1.86
6018	NASDAQ	KOSS	Fri, Aug 9, 2019	1.95	1.96	1.86	1.96
6017	NASDAQ	KOSS	Thu, Aug 8, 2019	1.95	1.95	1.89	1.89
6016	NASDAQ	KOSS	Wed, Aug 7, 2019	1.98	1.98	1.98	1.98
6015	NASDAQ	KOSS	Tue, Aug 6, 2019	1.98	1.99	1.87	1.87
6014	NASDAQ	KOSS	Mon, Aug 5, 2019	1.94	1.99	1.90	1.99
6013	NASDAQ	KOSS	Fri, Aug 2, 2019	1.97	1.97	1.97	1.97
6012	NASDAQ	KOSS	Thu, Aug 1, 2019	1.94	1.99	1.93	1.93
6011	NASDAQ	KOSS	Wed, Jul 31, 2019	1.95	1.99	1.95	1.95
6010	NASDAQ	KOSS	Tue, Jul 30, 2019	0.00	0.00	0.00	1.95
6009	NASDAQ	KOSS	Mon, Jul 29, 2019	1.92	1.99	1.92	1.95
6008	NASDAQ	KOSS	Fri, Jul 26, 2019	1.99	1.99	1.97	1.99
6007	NASDAQ	KOSS	Thu, Jul 25, 2019	1.99	1.99	1.97	1.99
6006	NASDAQ	KOSS	Wed, Jul 24, 2019	1.99	1.99	1.97	1.97
6005	NASDAQ	KOSS	Tue, Jul 23, 2019	1.97	1.97	1.97	1.97
6004	NASDAQ	KOSS	Mon, Jul 22, 2019	1.99	1.99	1.99	1.99
6003	NASDAQ	KOSS	Fri, Jul 19, 2019	1.98	1.98	1.98	1.98
6002	NASDAQ	KOSS	Thu, Jul 18, 2019	1.98	1.98	1.97	1.97
6001	NASDAQ	KOSS	Wed, Jul 17, 2019	1.96	1.98	1.96	1.97
6000	NASDAQ	KOSS	Tue, Jul 16, 2019	1.97	1.99	1.95	1.95
5999	NASDAQ	KOSS	Mon, Jul 15, 2019	1.96	1.99	1.96	1.99
5998	NASDAQ	KOSS	Fri, Jul 12, 2019	2.03	2.03	1.98	1.98
5997	NASDAQ	KOSS	Thu, Jul 11, 2019	2.00	2.02	2.00	2.02
5996	NASDAQ	KOSS	Wed, Jul 10, 2019	2.00	2.03	1.96	2.00
5995	NASDAQ	KOSS	Tue, Jul 9, 2019	2.03	2.03	2.03	2.03
5994	NASDAQ	KOSS	Mon, Jul 8, 2019	2.00	2.00	2.00	2.00
5993	NASDAQ	KOSS	Fri, Jul 5, 2019	2.04	2.04	2.00	2.00
5992	NASDAQ	KOSS	Wed, Jul 3, 2019	2.04	2.04	2.04	2.04
5991	NASDAQ	KOSS	Tue, Jul 2, 2019	1.97	2.04	1.97	2.04
5990	NASDAQ	KOSS	Mon, Jul 1, 2019	2.07	2.07	1.97	1.99
5989	NASDAQ	KOSS	Fri, Jun 28, 2019	1.99	2.00	1.98	2.00
5988	NASDAQ	KOSS	Thu, Jun 27, 2019	0.00	0.00	0.00	2.07
5987	NASDAQ	KOSS	Wed, Jun 26, 2019	2.07	2.07	2.07	2.07
5986	NASDAQ	KOSS	Tue, Jun 25, 2019	2.08	2.08	1.98	2.05
5985	NASDAQ	KOSS	Mon, Jun 24, 2019	2.08	2.08	1.95	2.05
5984	NASDAQ	KOSS	Fri, Jun 21, 2019	2.04	2.07	1.97	2.07
5983	NASDAQ	KOSS	Thu, Jun 20, 2019	2.05	2.05	2.01	2.01
5982	NASDAQ	KOSS	Wed, Jun 19, 2019	2.01	2.09	2.01	2.02
5981	NASDAQ	KOSS	Tue, Jun 18, 2019	2.09	2.09	2.01	2.03
5980	NASDAQ	KOSS	Mon, Jun 17, 2019	0.00	0.00	0.00	2.10
5979	NASDAQ	KOSS	Fri, Jun 14, 2019	2.04	2.10	2.04	2.10
5978	NASDAQ	KOSS	Thu, Jun 13, 2019	2.01	2.02	2.00	2.01
5977	NASDAQ	KOSS	Wed, Jun 12, 2019	2.04	2.05	2.01	2.03
5976	NASDAQ	KOSS	Tue, Jun 11, 2019	2.03	2.03	2.03	2.03
5975	NASDAQ	KOSS	Mon, Jun 10, 2019	2.01	2.10	2.01	2.06
5974	NASDAQ	KOSS	Fri, Jun 7, 2019	0.00	0.00	0.00	2.09
5973	NASDAQ	KOSS	Thu, Jun 6, 2019	2.10	2.10	2.08	2.09
5972	NASDAQ	KOSS	Wed, Jun 5, 2019	2.07	2.10	2.06	2.10
5971	NASDAQ	KOSS	Tue, Jun 4, 2019	2.05	2.05	2.05	2.05
5970	NASDAQ	KOSS	Mon, Jun 3, 2019	2.01	2.10	2.01	2.01
5969	NASDAQ	KOSS	Fri, May 31, 2019	0.00	0.00	0.00	2.10
5968	NASDAQ	KOSS	Thu, May 30, 2019	2.10	2.10	2.10	2.10
5967	NASDAQ	KOSS	Wed, May 29, 2019	2.00	2.10	2.00	2.10
5966	NASDAQ	KOSS	Tue, May 28, 2019	2.13	2.13	2.07	2.13
5965	NASDAQ	KOSS	Fri, May 24, 2019	0.00	0.00	0.00	2.10
5964	NASDAQ	KOSS	Thu, May 23, 2019	2.10	2.10	2.07	2.10
5963	NASDAQ	KOSS	Wed, May 22, 2019	2.02	2.14	2.02	2.13
5962	NASDAQ	KOSS	Tue, May 21, 2019	2.16	2.16	2.00	2.00
5961	NASDAQ	KOSS	Mon, May 20, 2019	2.11	2.11	2.09	2.09
5960	NASDAQ	KOSS	Fri, May 17, 2019	2.10	2.16	2.09	2.12
5959	NASDAQ	KOSS	Thu, May 16, 2019	2.16	2.19	2.09	2.11
5958	NASDAQ	KOSS	Wed, May 15, 2019	2.09	2.20	2.09	2.20
5957	NASDAQ	KOSS	Tue, May 14, 2019	2.02	2.11	2.01	2.09
5956	NASDAQ	KOSS	Mon, May 13, 2019	2.07	2.08	1.93	2.02
5955	NASDAQ	KOSS	Fri, May 10, 2019	2.06	2.28	2.05	2.15
5954	NASDAQ	KOSS	Thu, May 9, 2019	2.02	2.05	1.98	1.99
5953	NASDAQ	KOSS	Wed, May 8, 2019	0.00	0.00	0.00	2.01
5952	NASDAQ	KOSS	Tue, May 7, 2019	2.05	2.05	2.01	2.01
5951	NASDAQ	KOSS	Mon, May 6, 2019	2.06	2.06	2.01	2.01
5950	NASDAQ	KOSS	Fri, May 3, 2019	2.03	2.03	2.02	2.02
5949	NASDAQ	KOSS	Thu, May 2, 2019	2.03	2.07	2.03	2.06
5948	NASDAQ	KOSS	Wed, May 1, 2019	2.07	2.07	2.02	2.02
5947	NASDAQ	KOSS	Tue, Apr 30, 2019	2.09	2.09	2.01	2.02
5946	NASDAQ	KOSS	Mon, Apr 29, 2019	2.10	2.10	2.01	2.07
5945	NASDAQ	KOSS	Fri, Apr 26, 2019	2.04	2.09	2.01	2.09
5944	NASDAQ	KOSS	Thu, Apr 25, 2019	0.00	0.00	0.00	2.06
5943	NASDAQ	KOSS	Wed, Apr 24, 2019	2.04	2.07	2.04	2.06
5942	NASDAQ	KOSS	Tue, Apr 23, 2019	2.01	2.07	2.01	2.07
5941	NASDAQ	KOSS	Mon, Apr 22, 2019	2.03	2.10	2.01	2.01
5940	NASDAQ	KOSS	Thu, Apr 18, 2019	2.12	2.12	2.05	2.05
5939	NASDAQ	KOSS	Wed, Apr 17, 2019	2.14	2.15	2.04	2.10
5938	NASDAQ	KOSS	Tue, Apr 16, 2019	2.21	2.21	2.13	2.13
5937	NASDAQ	KOSS	Mon, Apr 15, 2019	2.17	2.22	2.15	2.22
5936	NASDAQ	KOSS	Fri, Apr 12, 2019	2.16	2.19	2.15	2.15
5935	NASDAQ	KOSS	Thu, Apr 11, 2019	2.25	2.31	2.11	2.20
5934	NASDAQ	KOSS	Wed, Apr 10, 2019	2.02	2.10	2.00	2.07
5933	NASDAQ	KOSS	Tue, Apr 9, 2019	2.00	2.10	2.00	2.09
5932	NASDAQ	KOSS	Mon, Apr 8, 2019	2.13	2.18	2.01	2.01
5931	NASDAQ	KOSS	Fri, Apr 5, 2019	2.10	2.18	2.10	2.18
5930	NASDAQ	KOSS	Thu, Apr 4, 2019	2.25	2.30	2.01	2.06
5929	NASDAQ	KOSS	Wed, Apr 3, 2019	2.14	2.33	2.07	2.15
5928	NASDAQ	KOSS	Tue, Apr 2, 2019	2.07	2.07	2.06	2.06
5927	NASDAQ	KOSS	Mon, Apr 1, 2019	2.06	2.14	1.99	2.07
5926	NASDAQ	KOSS	Fri, Mar 29, 2019	2.00	2.06	1.95	2.06
5925	NASDAQ	KOSS	Thu, Mar 28, 2019	2.05	2.06	1.95	1.97
5924	NASDAQ	KOSS	Wed, Mar 27, 2019	1.97	2.01	1.97	2.01
5923	NASDAQ	KOSS	Tue, Mar 26, 2019	2.00	2.05	2.00	2.02
5922	NASDAQ	KOSS	Mon, Mar 25, 2019	2.04	2.05	1.98	2.05
5921	NASDAQ	KOSS	Fri, Mar 22, 2019	1.87	2.05	1.87	2.05
5920	NASDAQ	KOSS	Thu, Mar 21, 2019	0.00	0.00	0.00	2.00
5919	NASDAQ	KOSS	Wed, Mar 20, 2019	2.00	2.00	2.00	2.00
5918	NASDAQ	KOSS	Tue, Mar 19, 2019	1.93	1.96	1.93	1.96
5917	NASDAQ	KOSS	Mon, Mar 18, 2019	1.98	2.00	1.92	1.92
5916	NASDAQ	KOSS	Fri, Mar 15, 2019	2.11	2.19	1.98	1.98
5915	NASDAQ	KOSS	Thu, Mar 14, 2019	2.06	2.24	2.06	2.24
5914	NASDAQ	KOSS	Wed, Mar 13, 2019	2.10	2.10	2.05	2.09
5913	NASDAQ	KOSS	Tue, Mar 12, 2019	2.04	2.18	2.03	2.04
5912	NASDAQ	KOSS	Mon, Mar 11, 2019	1.99	2.07	1.88	2.07
5911	NASDAQ	KOSS	Fri, Mar 8, 2019	1.94	1.99	1.93	1.98
5910	NASDAQ	KOSS	Thu, Mar 7, 2019	1.92	2.05	1.92	1.94
5909	NASDAQ	KOSS	Wed, Mar 6, 2019	1.94	2.27	1.90	2.00
5908	NASDAQ	KOSS	Tue, Mar 5, 2019	1.94	1.94	1.87	1.87
5907	NASDAQ	KOSS	Mon, Mar 4, 2019	2.04	2.04	1.87	1.87
5906	NASDAQ	KOSS	Fri, Mar 1, 2019	1.90	1.98	1.86	1.86
5905	NASDAQ	KOSS	Thu, Feb 28, 2019	2.09	2.09	1.90	1.91
5904	NASDAQ	KOSS	Wed, Feb 27, 2019	2.00	2.00	1.92	1.92
5903	NASDAQ	KOSS	Tue, Feb 26, 2019	1.92	2.04	1.92	2.00
5902	NASDAQ	KOSS	Mon, Feb 25, 2019	2.00	2.05	1.90	1.95
5901	NASDAQ	KOSS	Fri, Feb 22, 2019	1.97	2.00	1.92	1.99
5900	NASDAQ	KOSS	Thu, Feb 21, 2019	1.94	1.94	1.94	1.94
5899	NASDAQ	KOSS	Wed, Feb 20, 2019	1.98	1.98	1.87	1.87
5898	NASDAQ	KOSS	Tue, Feb 19, 2019	1.91	1.91	1.84	1.86
5897	NASDAQ	KOSS	Fri, Feb 15, 2019	1.88	1.97	1.88	1.89
5896	NASDAQ	KOSS	Thu, Feb 14, 2019	1.94	1.94	1.88	1.88
5895	NASDAQ	KOSS	Wed, Feb 13, 2019	1.89	1.89	1.87	1.89
5894	NASDAQ	KOSS	Tue, Feb 12, 2019	1.94	1.97	1.91	1.92
5893	NASDAQ	KOSS	Mon, Feb 11, 2019	2.02	2.02	1.87	1.87
5892	NASDAQ	KOSS	Fri, Feb 8, 2019	1.79	1.99	1.79	1.90
5891	NASDAQ	KOSS	Thu, Feb 7, 2019	1.83	1.96	1.80	1.85
5890	NASDAQ	KOSS	Wed, Feb 6, 2019	1.84	1.87	1.83	1.87
5889	NASDAQ	KOSS	Tue, Feb 5, 2019	1.94	1.94	1.84	1.91
5888	NASDAQ	KOSS	Mon, Feb 4, 2019	1.85	1.91	1.83	1.88
5887	NASDAQ	KOSS	Fri, Feb 1, 2019	1.82	1.91	1.82	1.91
5886	NASDAQ	KOSS	Thu, Jan 31, 2019	1.82	2.05	1.82	1.90
5885	NASDAQ	KOSS	Wed, Jan 30, 2019	1.88	1.90	1.85	1.90
5884	NASDAQ	KOSS	Tue, Jan 29, 2019	1.90	1.90	1.90	1.90
5883	NASDAQ	KOSS	Mon, Jan 28, 2019	1.80	2.09	1.79	1.90
5882	NASDAQ	KOSS	Fri, Jan 25, 2019	2.00	2.03	2.00	2.01
5881	NASDAQ	KOSS	Thu, Jan 24, 2019	2.10	2.10	2.01	2.01
5880	NASDAQ	KOSS	Wed, Jan 23, 2019	2.11	2.12	2.11	2.12
5879	NASDAQ	KOSS	Tue, Jan 22, 2019	2.28	2.28	2.11	2.12
5878	NASDAQ	KOSS	Fri, Jan 18, 2019	2.08	2.23	2.07	2.14
5877	NASDAQ	KOSS	Thu, Jan 17, 2019	2.06	2.26	2.06	2.26
5876	NASDAQ	KOSS	Wed, Jan 16, 2019	2.11	2.15	2.11	2.15
5875	NASDAQ	KOSS	Tue, Jan 15, 2019	2.02	2.10	2.02	2.10
5874	NASDAQ	KOSS	Mon, Jan 14, 2019	2.04	2.04	2.04	2.04
5873	NASDAQ	KOSS	Fri, Jan 11, 2019	1.95	2.00	1.95	1.98
5872	NASDAQ	KOSS	Thu, Jan 10, 2019	1.96	1.99	1.96	1.99
5871	NASDAQ	KOSS	Wed, Jan 9, 2019	0.00	0.00	0.00	1.96
5870	NASDAQ	KOSS	Tue, Jan 8, 2019	2.02	2.03	1.96	1.96
5869	NASDAQ	KOSS	Mon, Jan 7, 2019	2.09	2.09	1.93	2.04
5868	NASDAQ	KOSS	Fri, Jan 4, 2019	1.90	2.19	1.90	2.19
5867	NASDAQ	KOSS	Thu, Jan 3, 2019	1.96	2.01	1.96	1.97
5866	NASDAQ	KOSS	Wed, Jan 2, 2019	1.93	1.96	1.93	1.96
5865	NASDAQ	KOSS	Mon, Dec 31, 2018	1.93	1.93	1.83	1.91
5864	NASDAQ	KOSS	Fri, Dec 28, 2018	1.93	1.98	1.89	1.98
5863	NASDAQ	KOSS	Thu, Dec 27, 2018	1.91	1.99	1.90	1.98
5862	NASDAQ	KOSS	Wed, Dec 26, 2018	1.86	1.87	1.86	1.87
5861	NASDAQ	KOSS	Mon, Dec 24, 2018	1.89	1.89	1.85	1.85
5860	NASDAQ	KOSS	Fri, Dec 21, 2018	1.90	1.90	1.85	1.87
5859	NASDAQ	KOSS	Thu, Dec 20, 2018	1.90	1.99	1.90	1.99
5858	NASDAQ	KOSS	Wed, Dec 19, 2018	1.87	1.89	1.85	1.89
5857	NASDAQ	KOSS	Tue, Dec 18, 2018	1.86	1.99	1.86	1.86
5856	NASDAQ	KOSS	Mon, Dec 17, 2018	2.06	2.06	1.86	1.88
5855	NASDAQ	KOSS	Fri, Dec 14, 2018	1.86	2.19	1.86	2.13
5854	NASDAQ	KOSS	Thu, Dec 13, 2018	2.05	2.05	1.86	1.87
5853	NASDAQ	KOSS	Wed, Dec 12, 2018	1.93	1.93	1.90	1.93
5852	NASDAQ	KOSS	Tue, Dec 11, 2018	2.00	2.00	1.91	1.92
5851	NASDAQ	KOSS	Mon, Dec 10, 2018	1.97	1.97	1.94	1.94
5850	NASDAQ	KOSS	Fri, Dec 7, 2018	1.99	2.00	1.96	1.99
5849	NASDAQ	KOSS	Thu, Dec 6, 2018	2.01	2.02	1.93	1.94
5848	NASDAQ	KOSS	Tue, Dec 4, 2018	2.06	2.11	2.01	2.02
5847	NASDAQ	KOSS	Mon, Dec 3, 2018	2.13	2.15	2.05	2.11
5846	NASDAQ	KOSS	Fri, Nov 30, 2018	2.19	2.19	2.02	2.05
5845	NASDAQ	KOSS	Thu, Nov 29, 2018	2.01	2.16	2.01	2.16
5844	NASDAQ	KOSS	Wed, Nov 28, 2018	2.00	2.19	2.00	2.16
5843	NASDAQ	KOSS	Tue, Nov 27, 2018	1.97	2.16	1.97	2.02
5842	NASDAQ	KOSS	Mon, Nov 26, 2018	2.04	2.15	1.95	1.96
5841	NASDAQ	KOSS	Fri, Nov 23, 2018	2.15	2.15	2.04	2.05
5840	NASDAQ	KOSS	Wed, Nov 21, 2018	2.12	2.12	2.05	2.05
5839	NASDAQ	KOSS	Tue, Nov 20, 2018	1.96	2.10	1.96	2.10
5838	NASDAQ	KOSS	Mon, Nov 19, 2018	2.03	2.25	1.92	2.20
5837	NASDAQ	KOSS	Fri, Nov 16, 2018	1.98	2.27	1.98	2.11
5836	NASDAQ	KOSS	Thu, Nov 15, 2018	2.02	2.02	1.98	1.98
5835	NASDAQ	KOSS	Wed, Nov 14, 2018	1.90	2.00	1.88	1.89
5834	NASDAQ	KOSS	Tue, Nov 13, 2018	2.11	2.11	1.92	1.92
5833	NASDAQ	KOSS	Mon, Nov 12, 2018	2.21	2.21	2.13	2.13
5832	NASDAQ	KOSS	Fri, Nov 9, 2018	0.00	0.00	0.00	2.26
5831	NASDAQ	KOSS	Thu, Nov 8, 2018	2.29	2.34	2.26	2.26
5830	NASDAQ	KOSS	Wed, Nov 7, 2018	2.45	2.45	2.25	2.25
5829	NASDAQ	KOSS	Tue, Nov 6, 2018	2.39	2.42	2.39	2.42
5828	NASDAQ	KOSS	Mon, Nov 5, 2018	2.55	2.55	2.34	2.39
5827	NASDAQ	KOSS	Fri, Nov 2, 2018	2.69	2.70	2.55	2.55
5826	NASDAQ	KOSS	Thu, Nov 1, 2018	0.00	0.00	0.00	2.68
5825	NASDAQ	KOSS	Wed, Oct 31, 2018	2.70	2.75	2.68	2.68
5824	NASDAQ	KOSS	Tue, Oct 30, 2018	2.69	2.78	2.68	2.68
5823	NASDAQ	KOSS	Mon, Oct 29, 2018	2.66	2.73	2.65	2.68
5822	NASDAQ	KOSS	Fri, Oct 26, 2018	2.74	2.83	2.62	2.65
5821	NASDAQ	KOSS	Thu, Oct 25, 2018	2.70	2.84	2.66	2.70
5820	NASDAQ	KOSS	Wed, Oct 24, 2018	2.62	2.75	2.62	2.74
5819	NASDAQ	KOSS	Tue, Oct 23, 2018	2.82	2.85	2.76	2.80
5818	NASDAQ	KOSS	Mon, Oct 22, 2018	2.80	2.88	2.74	2.75
5817	NASDAQ	KOSS	Fri, Oct 19, 2018	2.70	2.90	2.68	2.74
5816	NASDAQ	KOSS	Thu, Oct 18, 2018	2.69	2.74	2.62	2.62
5815	NASDAQ	KOSS	Wed, Oct 17, 2018	2.74	2.74	2.62	2.69
5814	NASDAQ	KOSS	Tue, Oct 16, 2018	2.78	2.90	2.70	2.80
5813	NASDAQ	KOSS	Mon, Oct 15, 2018	2.73	2.90	2.73	2.85
5812	NASDAQ	KOSS	Fri, Oct 12, 2018	2.75	2.78	2.62	2.74
5811	NASDAQ	KOSS	Thu, Oct 11, 2018	2.64	2.77	2.64	2.75
5810	NASDAQ	KOSS	Wed, Oct 10, 2018	2.67	2.72	2.63	2.63
5809	NASDAQ	KOSS	Tue, Oct 9, 2018	2.66	2.66	2.61	2.64
5808	NASDAQ	KOSS	Mon, Oct 8, 2018	2.90	2.90	2.66	2.66
5807	NASDAQ	KOSS	Fri, Oct 5, 2018	2.86	2.86	2.66	2.83
5806	NASDAQ	KOSS	Thu, Oct 4, 2018	2.86	2.88	2.76	2.76
5805	NASDAQ	KOSS	Wed, Oct 3, 2018	2.73	2.93	2.70	2.87
5804	NASDAQ	KOSS	Tue, Oct 2, 2018	2.96	3.04	2.67	2.74
5803	NASDAQ	KOSS	Mon, Oct 1, 2018	2.82	3.19	2.80	2.99
5802	NASDAQ	KOSS	Fri, Sep 28, 2018	2.68	3.03	2.68	2.82
5801	NASDAQ	KOSS	Thu, Sep 27, 2018	2.67	2.74	2.66	2.67
5800	NASDAQ	KOSS	Wed, Sep 26, 2018	2.72	2.74	2.67	2.70
5799	NASDAQ	KOSS	Tue, Sep 25, 2018	2.72	2.73	2.56	2.73
5798	NASDAQ	KOSS	Mon, Sep 24, 2018	2.61	2.75	2.61	2.71
5797	NASDAQ	KOSS	Fri, Sep 21, 2018	2.75	2.80	2.62	2.62
5796	NASDAQ	KOSS	Thu, Sep 20, 2018	2.76	2.77	2.73	2.77
5795	NASDAQ	KOSS	Wed, Sep 19, 2018	2.75	2.77	2.64	2.75
5794	NASDAQ	KOSS	Tue, Sep 18, 2018	2.89	2.90	2.75	2.76
5793	NASDAQ	KOSS	Mon, Sep 17, 2018	2.75	2.88	2.55	2.88
5792	NASDAQ	KOSS	Fri, Sep 14, 2018	2.72	2.99	2.64	2.75
5791	NASDAQ	KOSS	Thu, Sep 13, 2018	2.97	2.97	2.78	2.92
5790	NASDAQ	KOSS	Wed, Sep 12, 2018	2.72	3.04	2.72	2.98
5789	NASDAQ	KOSS	Tue, Sep 11, 2018	2.81	2.85	2.68	2.81
5788	NASDAQ	KOSS	Mon, Sep 10, 2018	2.65	2.97	2.56	2.81
5787	NASDAQ	KOSS	Fri, Sep 7, 2018	3.19	3.19	2.73	2.73
5786	NASDAQ	KOSS	Thu, Sep 6, 2018	3.36	3.55	3.16	3.28
5785	NASDAQ	KOSS	Wed, Sep 5, 2018	3.86	3.86	3.36	3.37
5784	NASDAQ	KOSS	Tue, Sep 4, 2018	3.65	3.79	3.57	3.63
5783	NASDAQ	KOSS	Fri, Aug 31, 2018	3.76	3.80	3.55	3.64
5782	NASDAQ	KOSS	Thu, Aug 30, 2018	3.94	3.94	3.77	3.81
5781	NASDAQ	KOSS	Wed, Aug 29, 2018	4.25	4.38	3.94	3.94
5780	NASDAQ	KOSS	Tue, Aug 28, 2018	4.41	4.47	3.97	4.23
5779	NASDAQ	KOSS	Mon, Aug 27, 2018	4.25	4.36	4.00	4.27
5778	NASDAQ	KOSS	Fri, Aug 24, 2018	4.02	4.19	3.65	3.97
5777	NASDAQ	KOSS	Thu, Aug 23, 2018	4.31	4.60	3.63	4.25
5776	NASDAQ	KOSS	Wed, Aug 22, 2018	4.01	4.69	3.90	4.32
5775	NASDAQ	KOSS	Tue, Aug 21, 2018	3.11	4.15	3.10	4.08
5774	NASDAQ	KOSS	Mon, Aug 20, 2018	2.96	3.14	2.94	3.05
5773	NASDAQ	KOSS	Fri, Aug 17, 2018	2.95	3.15	2.77	2.81
5772	NASDAQ	KOSS	Thu, Aug 16, 2018	2.65	2.71	2.63	2.63
5771	NASDAQ	KOSS	Wed, Aug 15, 2018	2.81	2.81	2.60	2.67
5770	NASDAQ	KOSS	Tue, Aug 14, 2018	2.82	2.82	2.63	2.73
5769	NASDAQ	KOSS	Mon, Aug 13, 2018	2.65	2.79	2.60	2.65
5768	NASDAQ	KOSS	Fri, Aug 10, 2018	2.75	2.75	2.57	2.62
5767	NASDAQ	KOSS	Thu, Aug 9, 2018	2.75	2.75	2.62	2.69
5766	NASDAQ	KOSS	Wed, Aug 8, 2018	2.57	2.60	2.55	2.60
5765	NASDAQ	KOSS	Tue, Aug 7, 2018	2.60	2.73	2.57	2.58
5764	NASDAQ	KOSS	Mon, Aug 6, 2018	2.54	2.61	2.53	2.61
5763	NASDAQ	KOSS	Fri, Aug 3, 2018	2.55	2.61	2.52	2.52
5762	NASDAQ	KOSS	Thu, Aug 2, 2018	2.53	2.80	2.51	2.59
5761	NASDAQ	KOSS	Wed, Aug 1, 2018	2.45	2.51	2.45	2.48
5760	NASDAQ	KOSS	Tue, Jul 31, 2018	2.52	2.56	2.46	2.47
5759	NASDAQ	KOSS	Mon, Jul 30, 2018	2.68	2.68	2.52	2.52
5758	NASDAQ	KOSS	Fri, Jul 27, 2018	2.85	2.85	2.55	2.59
5757	NASDAQ	KOSS	Thu, Jul 26, 2018	2.67	2.89	2.60	2.84
5756	NASDAQ	KOSS	Wed, Jul 25, 2018	2.57	2.70	2.56	2.65
5755	NASDAQ	KOSS	Tue, Jul 24, 2018	2.89	2.90	2.54	2.60
5754	NASDAQ	KOSS	Mon, Jul 23, 2018	2.68	2.93	2.68	2.80
5753	NASDAQ	KOSS	Fri, Jul 20, 2018	2.71	2.85	2.62	2.71
5752	NASDAQ	KOSS	Thu, Jul 19, 2018	2.60	2.80	2.44	2.66
5751	NASDAQ	KOSS	Wed, Jul 18, 2018	2.45	2.59	2.36	2.54
5750	NASDAQ	KOSS	Tue, Jul 17, 2018	2.47	2.50	2.45	2.47
5749	NASDAQ	KOSS	Mon, Jul 16, 2018	2.62	2.63	2.45	2.48
5748	NASDAQ	KOSS	Fri, Jul 13, 2018	2.71	2.71	2.60	2.63
5747	NASDAQ	KOSS	Thu, Jul 12, 2018	2.64	2.83	2.64	2.73
5746	NASDAQ	KOSS	Wed, Jul 11, 2018	2.73	2.73	2.51	2.64
5745	NASDAQ	KOSS	Tue, Jul 10, 2018	2.58	2.79	2.58	2.69
5744	NASDAQ	KOSS	Mon, Jul 9, 2018	2.44	2.57	2.40	2.56
5743	NASDAQ	KOSS	Fri, Jul 6, 2018	2.37	2.46	2.30	2.41
5742	NASDAQ	KOSS	Thu, Jul 5, 2018	2.37	2.56	2.32	2.38
5741	NASDAQ	KOSS	Tue, Jul 3, 2018	2.39	2.50	2.32	2.34
5740	NASDAQ	KOSS	Mon, Jul 2, 2018	2.32	2.44	2.27	2.44
5739	NASDAQ	KOSS	Fri, Jun 29, 2018	2.50	2.51	2.27	2.35
5738	NASDAQ	KOSS	Thu, Jun 28, 2018	2.40	2.42	2.25	2.42
5737	NASDAQ	KOSS	Wed, Jun 27, 2018	2.24	2.38	2.23	2.35
5736	NASDAQ	KOSS	Tue, Jun 26, 2018	2.29	2.35	2.24	2.34
5735	NASDAQ	KOSS	Mon, Jun 25, 2018	2.31	2.38	2.30	2.35
5734	NASDAQ	KOSS	Fri, Jun 22, 2018	2.53	2.53	2.28	2.39
5733	NASDAQ	KOSS	Thu, Jun 21, 2018	2.55	2.66	2.39	2.42
5732	NASDAQ	KOSS	Wed, Jun 20, 2018	2.40	2.74	2.40	2.49
5731	NASDAQ	KOSS	Tue, Jun 19, 2018	2.41	2.48	2.38	2.41
5730	NASDAQ	KOSS	Mon, Jun 18, 2018	2.42	2.48	2.39	2.45
5729	NASDAQ	KOSS	Fri, Jun 15, 2018	2.21	2.40	2.20	2.40
5728	NASDAQ	KOSS	Thu, Jun 14, 2018	2.22	2.33	2.20	2.20
5727	NASDAQ	KOSS	Wed, Jun 13, 2018	2.26	2.55	2.18	2.35
5726	NASDAQ	KOSS	Tue, Jun 12, 2018	2.20	2.29	2.15	2.24
5725	NASDAQ	KOSS	Mon, Jun 11, 2018	2.34	2.34	2.21	2.26
5724	NASDAQ	KOSS	Fri, Jun 8, 2018	2.25	2.30	2.15	2.25
5723	NASDAQ	KOSS	Thu, Jun 7, 2018	2.09	2.35	2.08	2.23
5722	NASDAQ	KOSS	Wed, Jun 6, 2018	2.16	2.19	2.08	2.14
5721	NASDAQ	KOSS	Tue, Jun 5, 2018	2.18	2.25	2.12	2.19
5720	NASDAQ	KOSS	Mon, Jun 4, 2018	2.15	2.20	2.10	2.19
5719	NASDAQ	KOSS	Fri, Jun 1, 2018	2.08	2.24	2.03	2.22
5718	NASDAQ	KOSS	Thu, May 31, 2018	2.25	2.28	2.10	2.12
5717	NASDAQ	KOSS	Wed, May 30, 2018	2.15	2.34	2.06	2.23
5716	NASDAQ	KOSS	Tue, May 29, 2018	2.13	2.69	1.98	1.98
5715	NASDAQ	KOSS	Fri, May 25, 2018	2.25	2.27	2.13	2.15
5714	NASDAQ	KOSS	Thu, May 24, 2018	2.30	2.37	2.28	2.34
5713	NASDAQ	KOSS	Wed, May 23, 2018	2.38	2.45	2.27	2.30
5712	NASDAQ	KOSS	Tue, May 22, 2018	2.29	2.54	2.27	2.36
5711	NASDAQ	KOSS	Mon, May 21, 2018	2.32	2.40	2.26	2.29
5710	NASDAQ	KOSS	Fri, May 18, 2018	2.40	2.46	2.22	2.22
5709	NASDAQ	KOSS	Thu, May 17, 2018	2.59	2.63	2.32	2.36
5708	NASDAQ	KOSS	Wed, May 16, 2018	2.32	2.64	2.24	2.60
5707	NASDAQ	KOSS	Tue, May 15, 2018	2.32	2.64	2.31	2.31
5706	NASDAQ	KOSS	Mon, May 14, 2018	2.37	2.53	2.30	2.52
5705	NASDAQ	KOSS	Fri, May 11, 2018	2.25	2.78	2.10	2.39
5704	NASDAQ	KOSS	Thu, May 10, 2018	1.95	3.00	1.95	2.40
5703	NASDAQ	KOSS	Wed, May 9, 2018	2.07	2.10	1.92	1.92
5702	NASDAQ	KOSS	Tue, May 8, 2018	1.85	2.13	1.85	1.91
5701	NASDAQ	KOSS	Mon, May 7, 2018	1.94	1.94	1.85	1.89
5700	NASDAQ	KOSS	Fri, May 4, 2018	2.00	2.09	1.85	1.85
5699	NASDAQ	KOSS	Thu, May 3, 2018	2.04	2.04	1.85	1.98
5698	NASDAQ	KOSS	Wed, May 2, 2018	1.82	2.01	1.82	1.93
5697	NASDAQ	KOSS	Tue, May 1, 2018	1.83	2.17	1.83	1.87
5696	NASDAQ	KOSS	Mon, Apr 30, 2018	1.91	2.05	1.83	1.83
5695	NASDAQ	KOSS	Fri, Apr 27, 2018	1.96	2.03	1.91	1.91
5694	NASDAQ	KOSS	Thu, Apr 26, 2018	1.85	2.36	1.85	1.97
5693	NASDAQ	KOSS	Wed, Apr 25, 2018	1.80	1.90	1.80	1.88
5692	NASDAQ	KOSS	Tue, Apr 24, 2018	1.81	1.88	1.80	1.83
5691	NASDAQ	KOSS	Mon, Apr 23, 2018	1.87	1.94	1.81	1.83
5690	NASDAQ	KOSS	Fri, Apr 20, 2018	1.89	1.89	1.80	1.89
5689	NASDAQ	KOSS	Thu, Apr 19, 2018	1.86	1.96	1.86	1.90
5688	NASDAQ	KOSS	Wed, Apr 18, 2018	1.91	1.91	1.86	1.86
5687	NASDAQ	KOSS	Tue, Apr 17, 2018	1.79	1.92	1.77	1.92
5686	NASDAQ	KOSS	Mon, Apr 16, 2018	1.84	1.89	1.75	1.75
5685	NASDAQ	KOSS	Fri, Apr 13, 2018	1.79	1.81	1.77	1.81
5684	NASDAQ	KOSS	Thu, Apr 12, 2018	1.76	1.85	1.76	1.79
5683	NASDAQ	KOSS	Wed, Apr 11, 2018	1.77	1.80	1.76	1.78
5682	NASDAQ	KOSS	Tue, Apr 10, 2018	0.00	0.00	0.00	1.81
5681	NASDAQ	KOSS	Mon, Apr 9, 2018	0.00	0.00	0.00	1.81
5680	NASDAQ	KOSS	Fri, Apr 6, 2018	1.88	1.88	1.81	1.81
5679	NASDAQ	KOSS	Thu, Apr 5, 2018	1.78	1.84	1.78	1.82
5678	NASDAQ	KOSS	Wed, Apr 4, 2018	1.76	1.78	1.72	1.78
5677	NASDAQ	KOSS	Tue, Apr 3, 2018	1.71	1.78	1.70	1.75
5676	NASDAQ	KOSS	Mon, Apr 2, 2018	1.75	1.77	1.72	1.74
5675	NASDAQ	KOSS	Thu, Mar 29, 2018	1.79	1.80	1.77	1.78
5674	NASDAQ	KOSS	Wed, Mar 28, 2018	1.80	1.82	1.77	1.79
5673	NASDAQ	KOSS	Tue, Mar 27, 2018	1.80	1.83	1.75	1.75
5672	NASDAQ	KOSS	Mon, Mar 26, 2018	1.80	1.84	1.80	1.84
5671	NASDAQ	KOSS	Fri, Mar 23, 2018	1.78	1.85	1.78	1.80
5670	NASDAQ	KOSS	Thu, Mar 22, 2018	1.79	1.85	1.75	1.79
5669	NASDAQ	KOSS	Wed, Mar 21, 2018	1.86	1.93	1.77	1.79
5668	NASDAQ	KOSS	Tue, Mar 20, 2018	1.95	1.96	1.87	1.87
5667	NASDAQ	KOSS	Mon, Mar 19, 2018	1.91	1.96	1.91	1.94
5666	NASDAQ	KOSS	Fri, Mar 16, 2018	1.98	2.04	1.92	1.92
5665	NASDAQ	KOSS	Thu, Mar 15, 2018	2.11	2.11	2.00	2.00
5664	NASDAQ	KOSS	Wed, Mar 14, 2018	2.07	2.18	2.06	2.08
5663	NASDAQ	KOSS	Tue, Mar 13, 2018	2.03	2.10	2.01	2.02
5662	NASDAQ	KOSS	Mon, Mar 12, 2018	2.18	2.19	2.02	2.07
5661	NASDAQ	KOSS	Fri, Mar 9, 2018	2.15	2.18	2.15	2.18
5660	NASDAQ	KOSS	Thu, Mar 8, 2018	2.13	2.19	2.13	2.15
5659	NASDAQ	KOSS	Wed, Mar 7, 2018	2.16	2.16	2.00	2.13
5658	NASDAQ	KOSS	Tue, Mar 6, 2018	2.20	2.20	2.01	2.17
5657	NASDAQ	KOSS	Mon, Mar 5, 2018	2.16	2.29	2.09	2.18
5656	NASDAQ	KOSS	Fri, Mar 2, 2018	1.99	2.19	1.75	2.12
5655	NASDAQ	KOSS	Thu, Mar 1, 2018	1.97	2.25	1.97	1.98
5654	NASDAQ	KOSS	Wed, Feb 28, 2018	1.90	1.98	1.90	1.98
5653	NASDAQ	KOSS	Tue, Feb 27, 2018	1.95	1.95	1.90	1.92
5652	NASDAQ	KOSS	Mon, Feb 26, 2018	1.96	1.97	1.95	1.97
5651	NASDAQ	KOSS	Fri, Feb 23, 2018	1.97	1.97	1.97	1.97
5650	NASDAQ	KOSS	Thu, Feb 22, 2018	1.98	1.99	1.98	1.98
5649	NASDAQ	KOSS	Wed, Feb 21, 2018	2.00	2.00	1.99	2.00
5648	NASDAQ	KOSS	Tue, Feb 20, 2018	1.98	2.00	1.98	1.99
5647	NASDAQ	KOSS	Fri, Feb 16, 2018	1.90	1.97	1.90	1.91
5646	NASDAQ	KOSS	Thu, Feb 15, 2018	2.02	2.06	1.93	1.97
5645	NASDAQ	KOSS	Wed, Feb 14, 2018	2.05	2.09	2.05	2.05
5644	NASDAQ	KOSS	Tue, Feb 13, 2018	1.98	2.09	1.98	2.06
5643	NASDAQ	KOSS	Mon, Feb 12, 2018	2.00	2.02	1.98	1.98
5642	NASDAQ	KOSS	Fri, Feb 9, 2018	2.00	2.05	1.98	1.99
5641	NASDAQ	KOSS	Thu, Feb 8, 2018	2.12	2.12	2.00	2.03
5640	NASDAQ	KOSS	Wed, Feb 7, 2018	2.03	2.03	2.00	2.03
5639	NASDAQ	KOSS	Tue, Feb 6, 2018	2.05	2.05	2.00	2.03
5638	NASDAQ	KOSS	Mon, Feb 5, 2018	2.01	2.04	2.00	2.01
5637	NASDAQ	KOSS	Fri, Feb 2, 2018	2.00	2.04	2.00	2.01
5636	NASDAQ	KOSS	Thu, Feb 1, 2018	2.00	2.09	1.99	2.05
5635	NASDAQ	KOSS	Wed, Jan 31, 2018	2.07	2.10	2.00	2.01
5634	NASDAQ	KOSS	Tue, Jan 30, 2018	2.15	2.20	2.08	2.10
5633	NASDAQ	KOSS	Mon, Jan 29, 2018	2.20	2.20	2.07	2.12
5632	NASDAQ	KOSS	Fri, Jan 26, 2018	2.10	2.10	2.06	2.06
5631	NASDAQ	KOSS	Thu, Jan 25, 2018	2.20	2.20	2.06	2.10
5630	NASDAQ	KOSS	Wed, Jan 24, 2018	2.21	2.21	2.10	2.14
5629	NASDAQ	KOSS	Tue, Jan 23, 2018	2.15	2.21	2.15	2.17
5628	NASDAQ	KOSS	Mon, Jan 22, 2018	2.20	2.20	2.15	2.17
5627	NASDAQ	KOSS	Fri, Jan 19, 2018	2.14	2.19	2.10	2.17
5626	NASDAQ	KOSS	Thu, Jan 18, 2018	2.02	2.17	2.02	2.10
5625	NASDAQ	KOSS	Wed, Jan 17, 2018	2.05	2.08	2.03	2.05
5624	NASDAQ	KOSS	Tue, Jan 16, 2018	2.11	2.12	2.06	2.06
5623	NASDAQ	KOSS	Fri, Jan 12, 2018	2.08	2.14	2.07	2.08
5622	NASDAQ	KOSS	Thu, Jan 11, 2018	2.13	2.16	2.05	2.14
5621	NASDAQ	KOSS	Wed, Jan 10, 2018	2.07	2.13	2.02	2.09
5620	NASDAQ	KOSS	Tue, Jan 9, 2018	2.16	2.23	2.07	2.10
5619	NASDAQ	KOSS	Mon, Jan 8, 2018	2.14	2.35	2.05	2.22
5618	NASDAQ	KOSS	Fri, Jan 5, 2018	2.07	2.32	1.97	2.09
5617	NASDAQ	KOSS	Thu, Jan 4, 2018	2.10	2.15	2.00	2.08
5616	NASDAQ	KOSS	Wed, Jan 3, 2018	2.14	2.17	1.97	2.09
5615	NASDAQ	KOSS	Tue, Jan 2, 2018	2.41	2.52	1.93	2.17
5614	NASDAQ	KOSS	Fri, Dec 29, 2017	1.42	3.58	1.42	3.09
5613	NASDAQ	KOSS	Thu, Dec 28, 2017	1.55	1.55	1.40	1.44
5612	NASDAQ	KOSS	Wed, Dec 27, 2017	1.49	1.49	1.48	1.48
5611	NASDAQ	KOSS	Tue, Dec 26, 2017	1.47	1.53	1.45	1.49
5610	NASDAQ	KOSS	Fri, Dec 22, 2017	1.55	1.66	1.48	1.49
5609	NASDAQ	KOSS	Thu, Dec 21, 2017	1.48	1.54	1.48	1.50
5608	NASDAQ	KOSS	Wed, Dec 20, 2017	1.51	1.60	1.49	1.49
5607	NASDAQ	KOSS	Tue, Dec 19, 2017	1.52	1.54	1.49	1.51
5606	NASDAQ	KOSS	Mon, Dec 18, 2017	1.52	1.55	1.47	1.49
5605	NASDAQ	KOSS	Fri, Dec 15, 2017	1.50	1.58	1.48	1.48
5604	NASDAQ	KOSS	Thu, Dec 14, 2017	1.52	1.52	1.49	1.50
5603	NASDAQ	KOSS	Wed, Dec 13, 2017	1.52	1.54	1.49	1.50
5602	NASDAQ	KOSS	Tue, Dec 12, 2017	1.60	1.60	1.51	1.52
5601	NASDAQ	KOSS	Mon, Dec 11, 2017	1.57	1.57	1.56	1.57
5600	NASDAQ	KOSS	Fri, Dec 8, 2017	1.54	1.59	1.54	1.58
5599	NASDAQ	KOSS	Thu, Dec 7, 2017	1.61	1.61	1.56	1.57
5598	NASDAQ	KOSS	Wed, Dec 6, 2017	1.62	1.63	1.53	1.58
5597	NASDAQ	KOSS	Tue, Dec 5, 2017	1.69	1.69	1.62	1.66
5596	NASDAQ	KOSS	Mon, Dec 4, 2017	1.64	1.68	1.63	1.64
5595	NASDAQ	KOSS	Fri, Dec 1, 2017	1.68	1.68	1.62	1.64
5594	NASDAQ	KOSS	Thu, Nov 30, 2017	1.78	1.78	1.68	1.68
5593	NASDAQ	KOSS	Wed, Nov 29, 2017	1.82	1.82	1.68	1.74
5592	NASDAQ	KOSS	Tue, Nov 28, 2017	1.67	1.99	1.63	1.88
5591	NASDAQ	KOSS	Mon, Nov 27, 2017	1.84	1.84	1.56	1.65
5590	NASDAQ	KOSS	Fri, Nov 24, 2017	1.73	1.79	1.63	1.71
5589	NASDAQ	KOSS	Wed, Nov 22, 2017	1.62	1.85	1.60	1.68
5588	NASDAQ	KOSS	Tue, Nov 21, 2017	1.59	1.67	1.59	1.63
5587	NASDAQ	KOSS	Mon, Nov 20, 2017	1.62	1.70	1.62	1.62
5586	NASDAQ	KOSS	Fri, Nov 17, 2017	1.72	1.75	1.59	1.68
5585	NASDAQ	KOSS	Thu, Nov 16, 2017	1.56	1.74	1.56	1.65
5584	NASDAQ	KOSS	Wed, Nov 15, 2017	1.57	2.21	1.56	1.58
5583	NASDAQ	KOSS	Tue, Nov 14, 2017	1.60	1.66	1.54	1.59
5582	NASDAQ	KOSS	Mon, Nov 13, 2017	1.55	1.66	1.54	1.54
5581	NASDAQ	KOSS	Fri, Nov 10, 2017	1.54	1.84	1.54	1.57
5580	NASDAQ	KOSS	Thu, Nov 9, 2017	1.55	1.56	1.53	1.56
5579	NASDAQ	KOSS	Wed, Nov 8, 2017	1.60	1.65	1.55	1.56
5578	NASDAQ	KOSS	Tue, Nov 7, 2017	1.63	1.63	1.59	1.60
5577	NASDAQ	KOSS	Mon, Nov 6, 2017	1.58	1.64	1.58	1.63
5576	NASDAQ	KOSS	Fri, Nov 3, 2017	1.51	1.58	1.50	1.58
5575	NASDAQ	KOSS	Thu, Nov 2, 2017	1.50	1.68	1.50	1.54
5574	NASDAQ	KOSS	Wed, Nov 1, 2017	1.57	1.57	1.48	1.51
5573	NASDAQ	KOSS	Tue, Oct 31, 2017	1.55	1.55	1.55	1.55
5572	NASDAQ	KOSS	Mon, Oct 30, 2017	1.57	1.57	1.57	1.57
5571	NASDAQ	KOSS	Fri, Oct 27, 2017	1.67	1.67	1.55	1.55
5570	NASDAQ	KOSS	Wed, Oct 25, 2017	1.63	1.72	1.58	1.60
5569	NASDAQ	KOSS	Tue, Oct 24, 2017	1.65	1.65	1.58	1.63
5568	NASDAQ	KOSS	Mon, Oct 23, 2017	1.66	1.69	1.63	1.65
5567	NASDAQ	KOSS	Fri, Oct 20, 2017	1.56	1.66	1.56	1.66
5566	NASDAQ	KOSS	Thu, Oct 19, 2017	1.60	1.61	1.55	1.55
5565	NASDAQ	KOSS	Wed, Oct 18, 2017	1.58	1.60	1.56	1.59
5564	NASDAQ	KOSS	Tue, Oct 17, 2017	1.59	1.63	1.56	1.56
5563	NASDAQ	KOSS	Mon, Oct 16, 2017	1.63	1.63	1.63	1.63
5562	NASDAQ	KOSS	Fri, Oct 13, 2017	1.65	1.73	1.62	1.62
5561	NASDAQ	KOSS	Thu, Oct 12, 2017	1.68	1.68	1.59	1.64
5560	NASDAQ	KOSS	Wed, Oct 11, 2017	1.70	1.73	1.62	1.68
5559	NASDAQ	KOSS	Tue, Oct 10, 2017	1.63	1.84	1.54	1.78
5558	NASDAQ	KOSS	Mon, Oct 9, 2017	1.58	1.59	1.54	1.57
5557	NASDAQ	KOSS	Fri, Oct 6, 2017	1.50	1.86	1.50	1.57
5556	NASDAQ	KOSS	Thu, Oct 5, 2017	1.48	1.55	1.48	1.55
5555	NASDAQ	KOSS	Wed, Oct 4, 2017	0.00	0.00	0.00	1.48
5554	NASDAQ	KOSS	Tue, Oct 3, 2017	1.50	1.51	1.48	1.48
5553	NASDAQ	KOSS	Mon, Oct 2, 2017	1.51	1.51	1.48	1.49
5552	NASDAQ	KOSS	Fri, Sep 29, 2017	1.47	1.50	1.47	1.50
5551	NASDAQ	KOSS	Thu, Sep 28, 2017	1.52	1.52	1.47	1.47
5550	NASDAQ	KOSS	Wed, Sep 27, 2017	1.47	1.50	1.47	1.50
5549	NASDAQ	KOSS	Tue, Sep 26, 2017	1.48	1.49	1.46	1.47
5548	NASDAQ	KOSS	Mon, Sep 25, 2017	1.53	1.54	1.49	1.49
5547	NASDAQ	KOSS	Fri, Sep 22, 2017	1.49	1.60	1.49	1.53
5546	NASDAQ	KOSS	Thu, Sep 21, 2017	1.52	1.58	1.52	1.58
5545	NASDAQ	KOSS	Wed, Sep 20, 2017	1.49	1.58	1.49	1.52
5544	NASDAQ	KOSS	Tue, Sep 19, 2017	1.50	1.50	1.46	1.47
5543	NASDAQ	KOSS	Mon, Sep 18, 2017	1.52	1.52	1.47	1.50
5542	NASDAQ	KOSS	Fri, Sep 15, 2017	1.47	1.52	1.45	1.52
5541	NASDAQ	KOSS	Thu, Sep 14, 2017	1.51	1.51	1.46	1.46
5540	NASDAQ	KOSS	Wed, Sep 13, 2017	1.52	1.52	1.45	1.45
5539	NASDAQ	KOSS	Tue, Sep 12, 2017	1.49	1.56	1.46	1.48
5538	NASDAQ	KOSS	Mon, Sep 11, 2017	1.46	1.53	1.46	1.47
5537	NASDAQ	KOSS	Fri, Sep 8, 2017	1.48	1.52	1.45	1.47
5536	NASDAQ	KOSS	Thu, Sep 7, 2017	1.53	1.60	1.46	1.47
5535	NASDAQ	KOSS	Wed, Sep 6, 2017	1.43	1.53	1.43	1.53
5534	NASDAQ	KOSS	Tue, Sep 5, 2017	1.50	1.51	1.43	1.43
5533	NASDAQ	KOSS	Fri, Sep 1, 2017	1.46	1.53	1.43	1.48
5532	NASDAQ	KOSS	Thu, Aug 31, 2017	1.48	1.50	1.43	1.43
5531	NASDAQ	KOSS	Wed, Aug 30, 2017	1.53	1.53	1.40	1.40
5530	NASDAQ	KOSS	Tue, Aug 29, 2017	1.52	1.53	1.41	1.53
5529	NASDAQ	KOSS	Mon, Aug 28, 2017	1.58	1.58	1.51	1.51
5528	NASDAQ	KOSS	Fri, Aug 25, 2017	1.64	1.65	1.56	1.56
5527	NASDAQ	KOSS	Thu, Aug 24, 2017	1.65	1.67	1.63	1.64
5526	NASDAQ	KOSS	Wed, Aug 23, 2017	1.63	1.65	1.63	1.63
5525	NASDAQ	KOSS	Tue, Aug 22, 2017	1.69	1.69	1.63	1.68
5524	NASDAQ	KOSS	Mon, Aug 21, 2017	1.64	1.65	1.63	1.64
5523	NASDAQ	KOSS	Fri, Aug 18, 2017	1.67	1.67	1.66	1.66
5522	NASDAQ	KOSS	Thu, Aug 17, 2017	1.70	1.71	1.69	1.69
5521	NASDAQ	KOSS	Wed, Aug 16, 2017	1.74	1.74	1.74	1.74
5520	NASDAQ	KOSS	Tue, Aug 15, 2017	1.75	1.89	1.70	1.70
5519	NASDAQ	KOSS	Mon, Aug 14, 2017	1.72	1.90	1.70	1.80
5518	NASDAQ	KOSS	Fri, Aug 11, 2017	1.71	1.76	1.62	1.75
5517	NASDAQ	KOSS	Thu, Aug 10, 2017	1.68	1.76	1.68	1.75
5516	NASDAQ	KOSS	Wed, Aug 9, 2017	1.75	1.77	1.69	1.69
5515	NASDAQ	KOSS	Tue, Aug 8, 2017	1.72	1.73	1.72	1.73
5514	NASDAQ	KOSS	Mon, Aug 7, 2017	1.75	1.75	1.72	1.75
5513	NASDAQ	KOSS	Fri, Aug 4, 2017	1.75	1.76	1.73	1.76
5512	NASDAQ	KOSS	Thu, Aug 3, 2017	1.84	1.88	1.72	1.75
5511	NASDAQ	KOSS	Wed, Aug 2, 2017	1.78	1.83	1.75	1.77
5510	NASDAQ	KOSS	Tue, Aug 1, 2017	1.78	1.89	1.73	1.74
5509	NASDAQ	KOSS	Mon, Jul 31, 2017	1.74	1.81	1.74	1.79
5508	NASDAQ	KOSS	Fri, Jul 28, 2017	1.73	1.78	1.73	1.74
5507	NASDAQ	KOSS	Thu, Jul 27, 2017	1.79	1.85	1.72	1.72
5506	NASDAQ	KOSS	Wed, Jul 26, 2017	2.01	2.03	1.75	1.77
5505	NASDAQ	KOSS	Tue, Jul 25, 2017	1.96	2.07	1.93	2.01
5504	NASDAQ	KOSS	Mon, Jul 24, 2017	1.91	1.98	1.88	1.98
5503	NASDAQ	KOSS	Fri, Jul 21, 2017	1.89	1.90	1.81	1.90
5502	NASDAQ	KOSS	Thu, Jul 20, 2017	1.82	1.97	1.78	1.82
5501	NASDAQ	KOSS	Wed, Jul 19, 2017	1.86	1.89	1.82	1.85
5500	NASDAQ	KOSS	Tue, Jul 18, 2017	1.80	1.88	1.76	1.87
5499	NASDAQ	KOSS	Mon, Jul 17, 2017	1.78	1.97	1.78	1.81
5498	NASDAQ	KOSS	Fri, Jul 14, 2017	1.81	1.81	1.77	1.79
5497	NASDAQ	KOSS	Thu, Jul 13, 2017	1.78	1.84	1.76	1.84
5496	NASDAQ	KOSS	Wed, Jul 12, 2017	1.90	1.90	1.78	1.78
5495	NASDAQ	KOSS	Tue, Jul 11, 2017	1.81	2.00	1.80	1.85
5494	NASDAQ	KOSS	Mon, Jul 10, 2017	1.83	1.83	1.82	1.83
5493	NASDAQ	KOSS	Fri, Jul 7, 2017	0.00	0.00	0.00	1.79
5492	NASDAQ	KOSS	Thu, Jul 6, 2017	1.81	1.81	1.76	1.79
5491	NASDAQ	KOSS	Wed, Jul 5, 2017	1.81	1.87	1.81	1.81
5490	NASDAQ	KOSS	Mon, Jul 3, 2017	1.88	1.88	1.79	1.80
5489	NASDAQ	KOSS	Fri, Jun 30, 2017	1.81	1.84	1.79	1.81
5488	NASDAQ	KOSS	Thu, Jun 29, 2017	1.86	1.86	1.81	1.81
5487	NASDAQ	KOSS	Wed, Jun 28, 2017	1.94	1.95	1.86	1.87
5486	NASDAQ	KOSS	Tue, Jun 27, 2017	1.91	1.93	1.87	1.93
5485	NASDAQ	KOSS	Mon, Jun 26, 2017	1.90	2.02	1.85	1.91
5484	NASDAQ	KOSS	Fri, Jun 23, 2017	1.85	1.88	1.85	1.86
5483	NASDAQ	KOSS	Thu, Jun 22, 2017	1.86	1.89	1.86	1.89
5482	NASDAQ	KOSS	Wed, Jun 21, 2017	1.86	1.86	1.85	1.85
5481	NASDAQ	KOSS	Tue, Jun 20, 2017	1.86	1.87	1.86	1.87
5480	NASDAQ	KOSS	Mon, Jun 19, 2017	1.92	1.97	1.86	1.86
5479	NASDAQ	KOSS	Fri, Jun 16, 2017	1.95	1.97	1.87	1.91
5478	NASDAQ	KOSS	Thu, Jun 15, 2017	2.02	2.02	1.85	2.00
5477	NASDAQ	KOSS	Wed, Jun 14, 2017	2.03	2.09	1.91	1.92
5476	NASDAQ	KOSS	Tue, Jun 13, 2017	1.90	2.03	1.86	2.03
5475	NASDAQ	KOSS	Mon, Jun 12, 2017	1.87	2.10	1.83	1.83
5474	NASDAQ	KOSS	Fri, Jun 9, 2017	1.95	2.05	1.85	2.05
5473	NASDAQ	KOSS	Thu, Jun 8, 2017	2.02	2.14	1.87	1.93
5472	NASDAQ	KOSS	Wed, Jun 7, 2017	1.93	2.17	1.92	2.01
5471	NASDAQ	KOSS	Tue, Jun 6, 2017	1.85	1.93	1.80	1.93
5470	NASDAQ	KOSS	Mon, Jun 5, 2017	1.91	1.97	1.84	1.86
5469	NASDAQ	KOSS	Fri, Jun 2, 2017	1.82	2.20	1.82	1.85
5468	NASDAQ	KOSS	Thu, Jun 1, 2017	1.73	1.88	1.73	1.86
5467	NASDAQ	KOSS	Wed, May 31, 2017	1.77	1.77	1.76	1.76
5466	NASDAQ	KOSS	Tue, May 30, 2017	1.79	1.80	1.72	1.75
5465	NASDAQ	KOSS	Fri, May 26, 2017	1.71	1.79	1.71	1.75
5464	NASDAQ	KOSS	Thu, May 25, 2017	1.74	1.74	1.69	1.70
5463	NASDAQ	KOSS	Wed, May 24, 2017	1.70	1.74	1.70	1.74
5462	NASDAQ	KOSS	Tue, May 23, 2017	1.70	1.70	1.70	1.70
5461	NASDAQ	KOSS	Mon, May 22, 2017	1.75	1.75	1.69	1.70
5460	NASDAQ	KOSS	Fri, May 19, 2017	1.70	1.74	1.70	1.74
5459	NASDAQ	KOSS	Thu, May 18, 2017	1.75	1.75	1.60	1.68
5458	NASDAQ	KOSS	Wed, May 17, 2017	1.67	1.70	1.59	1.70
5457	NASDAQ	KOSS	Tue, May 16, 2017	1.71	1.71	1.65	1.65
5456	NASDAQ	KOSS	Mon, May 15, 2017	1.75	1.76	1.65	1.68
5455	NASDAQ	KOSS	Fri, May 12, 2017	1.77	1.83	1.65	1.75
5454	NASDAQ	KOSS	Thu, May 11, 2017	2.00	2.13	2.00	2.05
5453	NASDAQ	KOSS	Wed, May 10, 2017	2.01	2.12	1.88	2.00
5452	NASDAQ	KOSS	Tue, May 9, 2017	2.07	2.07	2.01	2.03
5451	NASDAQ	KOSS	Mon, May 8, 2017	2.06	2.08	2.02	2.02
5450	NASDAQ	KOSS	Fri, May 5, 2017	2.05	2.07	2.04	2.04
5449	NASDAQ	KOSS	Thu, May 4, 2017	2.11	2.14	2.06	2.09
5448	NASDAQ	KOSS	Wed, May 3, 2017	2.07	2.12	2.06	2.09
5447	NASDAQ	KOSS	Tue, May 2, 2017	2.18	2.19	2.07	2.08
5446	NASDAQ	KOSS	Mon, May 1, 2017	2.13	2.14	2.04	2.12
5445	NASDAQ	KOSS	Fri, Apr 28, 2017	2.18	2.25	2.10	2.11
5444	NASDAQ	KOSS	Thu, Apr 27, 2017	2.04	2.29	2.04	2.15
5443	NASDAQ	KOSS	Wed, Apr 26, 2017	2.17	2.28	2.06	2.10
5442	NASDAQ	KOSS	Tue, Apr 25, 2017	2.14	2.14	2.14	2.14
5441	NASDAQ	KOSS	Mon, Apr 24, 2017	2.09	2.26	2.08	2.13
5440	NASDAQ	KOSS	Fri, Apr 21, 2017	2.14	2.14	2.06	2.06
5439	NASDAQ	KOSS	Thu, Apr 20, 2017	2.16	2.18	2.15	2.15
5438	NASDAQ	KOSS	Wed, Apr 19, 2017	2.13	2.22	2.07	2.17
5437	NASDAQ	KOSS	Tue, Apr 18, 2017	2.13	2.13	2.08	2.12
5436	NASDAQ	KOSS	Mon, Apr 17, 2017	2.07	2.19	2.05	2.16
5435	NASDAQ	KOSS	Thu, Apr 13, 2017	2.02	2.11	2.02	2.10
5434	NASDAQ	KOSS	Tue, Apr 11, 2017	2.06	2.11	2.05	2.06
5433	NASDAQ	KOSS	Mon, Apr 10, 2017	2.07	2.07	2.07	2.07
5432	NASDAQ	KOSS	Fri, Apr 7, 2017	2.08	2.10	2.07	2.09
5431	NASDAQ	KOSS	Thu, Apr 6, 2017	2.05	2.09	2.05	2.09
5430	NASDAQ	KOSS	Wed, Apr 5, 2017	2.14	2.16	2.05	2.06
5429	NASDAQ	KOSS	Tue, Apr 4, 2017	2.11	2.25	2.08	2.14
5428	NASDAQ	KOSS	Mon, Apr 3, 2017	2.12	2.16	2.11	2.16
5427	NASDAQ	KOSS	Fri, Mar 31, 2017	2.21	2.21	2.11	2.12
5426	NASDAQ	KOSS	Thu, Mar 30, 2017	2.19	2.19	2.11	2.16
5425	NASDAQ	KOSS	Wed, Mar 29, 2017	2.24	2.40	2.17	2.18
5424	NASDAQ	KOSS	Tue, Mar 28, 2017	2.09	2.40	2.07	2.16
5423	NASDAQ	KOSS	Mon, Mar 27, 2017	2.11	2.12	2.08	2.11
5422	NASDAQ	KOSS	Fri, Mar 24, 2017	2.16	2.23	2.12	2.12
5421	NASDAQ	KOSS	Thu, Mar 23, 2017	2.24	2.24	2.17	2.19
5420	NASDAQ	KOSS	Wed, Mar 22, 2017	2.25	2.25	2.12	2.19
5419	NASDAQ	KOSS	Tue, Mar 21, 2017	2.30	2.30	2.26	2.26
5418	NASDAQ	KOSS	Mon, Mar 20, 2017	2.27	2.27	2.22	2.24
5417	NASDAQ	KOSS	Fri, Mar 17, 2017	2.20	2.24	2.19	2.21
5416	NASDAQ	KOSS	Thu, Mar 16, 2017	2.21	2.23	2.21	2.23
5415	NASDAQ	KOSS	Wed, Mar 15, 2017	2.25	2.25	2.19	2.21
5414	NASDAQ	KOSS	Tue, Mar 14, 2017	2.22	2.22	2.20	2.20
5413	NASDAQ	KOSS	Mon, Mar 13, 2017	2.18	2.20	2.15	2.16
5412	NASDAQ	KOSS	Fri, Mar 10, 2017	2.17	2.21	2.17	2.20
5411	NASDAQ	KOSS	Thu, Mar 9, 2017	2.20	2.23	2.20	2.23
5410	NASDAQ	KOSS	Wed, Mar 8, 2017	2.27	2.27	2.22	2.22
5409	NASDAQ	KOSS	Tue, Mar 7, 2017	2.30	2.30	2.23	2.24
5408	NASDAQ	KOSS	Mon, Mar 6, 2017	2.31	2.34	2.25	2.34
5407	NASDAQ	KOSS	Fri, Mar 3, 2017	2.32	2.32	2.25	2.27
5406	NASDAQ	KOSS	Thu, Mar 2, 2017	2.32	2.37	2.27	2.37
5405	NASDAQ	KOSS	Wed, Mar 1, 2017	2.31	2.53	2.30	2.35
5404	NASDAQ	KOSS	Tue, Feb 28, 2017	2.36	2.37	2.28	2.37
5403	NASDAQ	KOSS	Mon, Feb 27, 2017	2.44	2.60	2.29	2.36
5402	NASDAQ	KOSS	Fri, Feb 24, 2017	2.27	2.55	2.23	2.40
5401	NASDAQ	KOSS	Thu, Feb 23, 2017	2.27	2.31	2.25	2.31
5400	NASDAQ	KOSS	Wed, Feb 22, 2017	2.38	2.39	2.25	2.31
5399	NASDAQ	KOSS	Tue, Feb 21, 2017	2.45	2.51	2.36	2.38
5398	NASDAQ	KOSS	Fri, Feb 17, 2017	2.44	2.58	2.40	2.45
5397	NASDAQ	KOSS	Thu, Feb 16, 2017	2.40	2.42	2.35	2.42
5396	NASDAQ	KOSS	Wed, Feb 15, 2017	2.32	2.42	2.32	2.36
5395	NASDAQ	KOSS	Tue, Feb 14, 2017	2.44	2.44	2.30	2.39
5394	NASDAQ	KOSS	Mon, Feb 13, 2017	2.48	2.56	2.40	2.43
5393	NASDAQ	KOSS	Fri, Feb 10, 2017	2.45	2.54	2.43	2.49
5392	NASDAQ	KOSS	Thu, Feb 9, 2017	2.20	2.62	2.20	2.43
5391	NASDAQ	KOSS	Wed, Feb 8, 2017	2.30	2.30	2.17	2.23
5390	NASDAQ	KOSS	Tue, Feb 7, 2017	2.20	2.26	2.20	2.26
5389	NASDAQ	KOSS	Mon, Feb 6, 2017	2.20	2.25	2.17	2.17
5388	NASDAQ	KOSS	Fri, Feb 3, 2017	2.20	2.22	2.16	2.19
5387	NASDAQ	KOSS	Thu, Feb 2, 2017	2.19	2.23	2.14	2.19
5386	NASDAQ	KOSS	Wed, Feb 1, 2017	2.17	2.20	2.15	2.19
5385	NASDAQ	KOSS	Tue, Jan 31, 2017	2.15	2.20	2.15	2.20
5384	NASDAQ	KOSS	Mon, Jan 30, 2017	2.24	2.24	2.12	2.19
5383	NASDAQ	KOSS	Fri, Jan 27, 2017	2.35	2.76	2.01	2.27
5382	NASDAQ	KOSS	Thu, Jan 26, 2017	2.48	2.60	2.36	2.60
5381	NASDAQ	KOSS	Wed, Jan 25, 2017	2.41	2.76	2.41	2.48
5380	NASDAQ	KOSS	Tue, Jan 24, 2017	2.39	2.43	2.35	2.40
5379	NASDAQ	KOSS	Mon, Jan 23, 2017	2.34	2.36	2.34	2.36
5378	NASDAQ	KOSS	Fri, Jan 20, 2017	2.33	2.37	2.33	2.33
5377	NASDAQ	KOSS	Thu, Jan 19, 2017	2.33	2.40	2.33	2.34
5376	NASDAQ	KOSS	Wed, Jan 18, 2017	2.30	2.38	2.28	2.31
5375	NASDAQ	KOSS	Tue, Jan 17, 2017	2.28	2.33	2.28	2.29
5374	NASDAQ	KOSS	Fri, Jan 13, 2017	2.32	2.43	2.32	2.32
5373	NASDAQ	KOSS	Thu, Jan 12, 2017	2.37	2.46	2.29	2.31
5372	NASDAQ	KOSS	Wed, Jan 11, 2017	2.30	2.73	2.25	2.42
5371	NASDAQ	KOSS	Tue, Jan 10, 2017	2.23	2.28	2.23	2.28
5370	NASDAQ	KOSS	Mon, Jan 9, 2017	2.28	2.28	2.23	2.26
5369	NASDAQ	KOSS	Fri, Jan 6, 2017	2.23	2.28	2.22	2.28
5368	NASDAQ	KOSS	Thu, Jan 5, 2017	2.25	2.27	2.20	2.25
5367	NASDAQ	KOSS	Wed, Jan 4, 2017	2.27	2.34	2.18	2.23
5366	NASDAQ	KOSS	Tue, Jan 3, 2017	2.31	2.40	2.21	2.29
5365	NASDAQ	KOSS	Fri, Dec 30, 2016	2.29	2.37	2.20	2.28
5364	NASDAQ	KOSS	Thu, Dec 29, 2016	2.43	2.43	2.22	2.31
5363	NASDAQ	KOSS	Wed, Dec 28, 2016	2.30	2.48	2.30	2.45
5362	NASDAQ	KOSS	Tue, Dec 27, 2016	2.36	2.36	2.31	2.31
5361	NASDAQ	KOSS	Fri, Dec 23, 2016	2.35	2.35	2.35	2.35
5360	NASDAQ	KOSS	Thu, Dec 22, 2016	2.37	2.40	2.35	2.35
5359	NASDAQ	KOSS	Wed, Dec 21, 2016	2.37	2.37	2.35	2.37
5358	NASDAQ	KOSS	Tue, Dec 20, 2016	2.30	2.44	2.30	2.37
5357	NASDAQ	KOSS	Mon, Dec 19, 2016	2.34	2.37	2.24	2.28
5356	NASDAQ	KOSS	Fri, Dec 16, 2016	2.26	2.36	2.25	2.31
5355	NASDAQ	KOSS	Thu, Dec 15, 2016	2.27	2.34	2.25	2.31
5354	NASDAQ	KOSS	Wed, Dec 14, 2016	2.36	2.40	2.26	2.29
5353	NASDAQ	KOSS	Tue, Dec 13, 2016	2.64	2.64	2.36	2.38
5352	NASDAQ	KOSS	Mon, Dec 12, 2016	2.43	2.46	2.40	2.40
5351	NASDAQ	KOSS	Fri, Dec 9, 2016	2.44	2.44	2.35	2.40
5350	NASDAQ	KOSS	Thu, Dec 8, 2016	2.48	2.52	2.38	2.39
5349	NASDAQ	KOSS	Wed, Dec 7, 2016	2.55	2.55	2.50	2.50
5348	NASDAQ	KOSS	Tue, Dec 6, 2016	2.50	2.57	2.50	2.56
5347	NASDAQ	KOSS	Mon, Dec 5, 2016	2.62	2.79	2.42	2.50
5346	NASDAQ	KOSS	Fri, Dec 2, 2016	2.35	2.64	2.35	2.63
5345	NASDAQ	KOSS	Thu, Dec 1, 2016	2.60	2.60	2.45	2.52
5344	NASDAQ	KOSS	Wed, Nov 30, 2016	2.35	2.53	2.35	2.53
5343	NASDAQ	KOSS	Tue, Nov 29, 2016	2.35	2.38	2.35	2.35
5342	NASDAQ	KOSS	Mon, Nov 28, 2016	2.37	2.40	2.35	2.35
5341	NASDAQ	KOSS	Fri, Nov 25, 2016	2.38	2.38	2.38	2.38
5340	NASDAQ	KOSS	Wed, Nov 23, 2016	2.34	2.39	2.32	2.32
5339	NASDAQ	KOSS	Tue, Nov 22, 2016	2.32	2.33	2.32	2.32
5338	NASDAQ	KOSS	Mon, Nov 21, 2016	2.33	2.40	2.33	2.33
5337	NASDAQ	KOSS	Fri, Nov 18, 2016	2.45	2.45	2.32	2.38
5336	NASDAQ	KOSS	Thu, Nov 17, 2016	2.36	2.39	2.36	2.37
5335	NASDAQ	KOSS	Wed, Nov 16, 2016	2.43	2.44	2.35	2.44
5334	NASDAQ	KOSS	Tue, Nov 15, 2016	2.38	2.49	2.30	2.46
5333	NASDAQ	KOSS	Mon, Nov 14, 2016	2.43	2.52	2.35	2.46
5332	NASDAQ	KOSS	Fri, Nov 11, 2016	2.42	2.45	2.36	2.40
5331	NASDAQ	KOSS	Thu, Nov 10, 2016	2.31	2.43	2.31	2.34
5330	NASDAQ	KOSS	Wed, Nov 9, 2016	2.54	2.56	2.38	2.40
5329	NASDAQ	KOSS	Tue, Nov 8, 2016	2.58	2.61	2.57	2.58
5328	NASDAQ	KOSS	Mon, Nov 7, 2016	2.65	2.67	2.58	2.65
5327	NASDAQ	KOSS	Fri, Nov 4, 2016	2.65	2.70	2.65	2.68
5326	NASDAQ	KOSS	Thu, Nov 3, 2016	2.64	2.70	2.60	2.67
5325	NASDAQ	KOSS	Wed, Nov 2, 2016	2.67	2.70	2.64	2.67
5324	NASDAQ	KOSS	Tue, Nov 1, 2016	3.00	3.00	2.62	2.62
5323	NASDAQ	KOSS	Mon, Oct 31, 2016	3.15	3.15	2.90	2.90
5322	NASDAQ	KOSS	Fri, Oct 28, 2016	3.14	3.20	3.14	3.15
5321	NASDAQ	KOSS	Thu, Oct 27, 2016	3.14	3.23	3.14	3.14
5320	NASDAQ	KOSS	Wed, Oct 26, 2016	3.05	3.33	2.79	3.19
5319	NASDAQ	KOSS	Tue, Oct 25, 2016	3.69	3.69	3.05	3.05
5318	NASDAQ	KOSS	Mon, Oct 24, 2016	2.99	3.15	2.90	3.14
5317	NASDAQ	KOSS	Fri, Oct 21, 2016	2.88	2.88	2.70	2.87
5316	NASDAQ	KOSS	Thu, Oct 20, 2016	2.88	2.88	2.56	2.70
5315	NASDAQ	KOSS	Wed, Oct 19, 2016	2.65	2.90	2.41	2.59
5314	NASDAQ	KOSS	Tue, Oct 18, 2016	2.61	2.65	2.40	2.64
5313	NASDAQ	KOSS	Mon, Oct 17, 2016	2.39	2.73	2.38	2.50
5312	NASDAQ	KOSS	Fri, Oct 14, 2016	2.12	2.30	2.12	2.28
5311	NASDAQ	KOSS	Thu, Oct 13, 2016	2.10	2.13	2.08	2.13
5310	NASDAQ	KOSS	Wed, Oct 12, 2016	2.12	2.12	2.09	2.09
5309	NASDAQ	KOSS	Tue, Oct 11, 2016	2.11	2.12	2.09	2.10
5308	NASDAQ	KOSS	Thu, Oct 6, 2016	2.14	2.14	2.10	2.11
5307	NASDAQ	KOSS	Wed, Oct 5, 2016	2.19	2.19	2.10	2.10
5306	NASDAQ	KOSS	Tue, Oct 4, 2016	2.21	2.21	2.15	2.15
5305	NASDAQ	KOSS	Mon, Oct 3, 2016	2.16	2.16	2.11	2.11
5304	NASDAQ	KOSS	Fri, Sep 30, 2016	0.00	0.00	0.00	2.16
5303	NASDAQ	KOSS	Thu, Sep 29, 2016	2.12	2.16	2.06	2.16
5302	NASDAQ	KOSS	Wed, Sep 28, 2016	2.07	2.20	2.07	2.13
5301	NASDAQ	KOSS	Tue, Sep 27, 2016	2.17	2.17	2.13	2.17
5300	NASDAQ	KOSS	Mon, Sep 26, 2016	2.06	2.06	2.06	2.06
5299	NASDAQ	KOSS	Fri, Sep 23, 2016	2.10	2.14	2.10	2.14
5298	NASDAQ	KOSS	Thu, Sep 22, 2016	2.13	2.15	2.03	2.14
5297	NASDAQ	KOSS	Wed, Sep 21, 2016	2.07	2.07	2.03	2.07
5296	NASDAQ	KOSS	Tue, Sep 20, 2016	2.13	2.13	2.04	2.05
5295	NASDAQ	KOSS	Mon, Sep 19, 2016	2.02	2.06	2.02	2.04
5294	NASDAQ	KOSS	Fri, Sep 16, 2016	2.15	2.16	2.01	2.01
5293	NASDAQ	KOSS	Thu, Sep 15, 2016	2.14	2.15	2.06	2.10
5292	NASDAQ	KOSS	Wed, Sep 14, 2016	2.11	2.11	2.06	2.09
5291	NASDAQ	KOSS	Tue, Sep 13, 2016	2.09	2.15	2.04	2.14
5290	NASDAQ	KOSS	Mon, Sep 12, 2016	2.05	2.12	2.05	2.12
5289	NASDAQ	KOSS	Fri, Sep 9, 2016	2.05	2.05	2.05	2.05
5288	NASDAQ	KOSS	Thu, Sep 8, 2016	2.02	2.09	2.00	2.09
5287	NASDAQ	KOSS	Wed, Sep 7, 2016	2.02	2.05	2.00	2.00
5286	NASDAQ	KOSS	Tue, Sep 6, 2016	2.04	2.07	2.03	2.07
5285	NASDAQ	KOSS	Fri, Sep 2, 2016	2.09	2.09	2.09	2.01
5284	NASDAQ	KOSS	Thu, Sep 1, 2016	1.98	2.08	1.98	2.01
5283	NASDAQ	KOSS	Wed, Aug 31, 2016	2.02	2.02	1.97	1.98
5282	NASDAQ	KOSS	Tue, Aug 30, 2016	2.10	2.10	1.98	2.02
5281	NASDAQ	KOSS	Mon, Aug 29, 2016	2.03	2.03	2.03	2.03
5280	NASDAQ	KOSS	Fri, Aug 26, 2016	2.04	2.04	2.01	2.01
5279	NASDAQ	KOSS	Thu, Aug 25, 2016	2.04	2.04	2.02	2.03
5278	NASDAQ	KOSS	Wed, Aug 24, 2016	2.01	2.03	1.97	2.00
5277	NASDAQ	KOSS	Tue, Aug 23, 2016	2.01	2.06	2.00	2.02
5276	NASDAQ	KOSS	Mon, Aug 22, 2016	2.07	2.07	1.99	1.99
5275	NASDAQ	KOSS	Fri, Aug 19, 2016	2.11	2.13	1.97	2.04
5274	NASDAQ	KOSS	Thu, Aug 18, 2016	2.10	2.18	2.10	2.17
5273	NASDAQ	KOSS	Wed, Aug 17, 2016	2.10	2.10	2.10	2.10
5272	NASDAQ	KOSS	Tue, Aug 16, 2016	2.09	2.11	2.07	2.10
5271	NASDAQ	KOSS	Mon, Aug 15, 2016	2.07	2.10	2.06	2.10
5270	NASDAQ	KOSS	Fri, Aug 12, 2016	2.05	2.18	2.05	2.12
5269	NASDAQ	KOSS	Thu, Aug 11, 2016	2.08	2.17	2.08	2.17
5268	NASDAQ	KOSS	Wed, Aug 10, 2016	2.02	2.15	2.02	2.08
5267	NASDAQ	KOSS	Tue, Aug 9, 2016	2.04	2.13	2.00	2.04
5266	NASDAQ	KOSS	Mon, Aug 8, 2016	2.00	2.15	1.96	2.04
5265	NASDAQ	KOSS	Fri, Aug 5, 2016	2.15	2.15	2.01	2.01
5264	NASDAQ	KOSS	Thu, Aug 4, 2016	2.28	2.40	2.15	2.19
5263	NASDAQ	KOSS	Wed, Aug 3, 2016	2.22	2.40	2.22	2.30
5262	NASDAQ	KOSS	Tue, Aug 2, 2016	2.18	2.22	2.11	2.22
5261	NASDAQ	KOSS	Mon, Aug 1, 2016	2.08	2.23	2.02	2.22
5260	NASDAQ	KOSS	Fri, Jul 29, 2016	2.24	2.24	2.10	2.10
5259	NASDAQ	KOSS	Thu, Jul 28, 2016	2.22	2.23	2.21	2.21
5258	NASDAQ	KOSS	Wed, Jul 27, 2016	2.21	2.31	2.11	2.20
5257	NASDAQ	KOSS	Tue, Jul 26, 2016	2.13	2.13	2.03	2.09
5256	NASDAQ	KOSS	Mon, Jul 25, 2016	2.10	2.16	2.01	2.03
5255	NASDAQ	KOSS	Fri, Jul 22, 2016	1.99	2.20	1.96	2.02
5254	NASDAQ	KOSS	Thu, Jul 21, 2016	1.96	2.60	1.96	2.03
5253	NASDAQ	KOSS	Wed, Jul 20, 2016	2.10	2.11	2.10	2.10
5252	NASDAQ	KOSS	Tue, Jul 19, 2016	1.98	2.09	1.98	2.09
5251	NASDAQ	KOSS	Mon, Jul 18, 2016	2.03	2.03	1.98	2.02
5250	NASDAQ	KOSS	Fri, Jul 15, 2016	1.96	2.02	1.96	1.98
5249	NASDAQ	KOSS	Thu, Jul 14, 2016	1.97	2.07	1.97	1.97
5248	NASDAQ	KOSS	Wed, Jul 13, 2016	2.03	2.03	1.97	1.97
5247	NASDAQ	KOSS	Tue, Jul 12, 2016	2.16	2.16	1.97	1.97
5246	NASDAQ	KOSS	Mon, Jul 11, 2016	2.15	2.16	1.96	2.03
5245	NASDAQ	KOSS	Fri, Jul 8, 2016	2.04	2.11	2.03	2.08
5244	NASDAQ	KOSS	Thu, Jul 7, 2016	2.00	2.03	2.00	2.03
5243	NASDAQ	KOSS	Wed, Jul 6, 2016	2.01	2.01	1.98	2.00
5242	NASDAQ	KOSS	Tue, Jul 5, 2016	2.03	2.03	1.96	1.97
5241	NASDAQ	KOSS	Fri, Jul 1, 2016	2.05	2.09	1.96	2.03
5240	NASDAQ	KOSS	Thu, Jun 30, 2016	1.96	2.04	1.96	2.03
5239	NASDAQ	KOSS	Wed, Jun 29, 2016	1.97	2.02	1.97	2.02
5238	NASDAQ	KOSS	Tue, Jun 28, 2016	1.97	2.00	1.97	1.99
5237	NASDAQ	KOSS	Mon, Jun 27, 2016	1.99	1.99	1.99	1.99
5236	NASDAQ	KOSS	Fri, Jun 24, 2016	2.01	2.06	1.99	1.99
5235	NASDAQ	KOSS	Thu, Jun 23, 2016	2.11	2.11	1.98	2.05
5234	NASDAQ	KOSS	Wed, Jun 22, 2016	2.05	2.05	2.04	2.04
5233	NASDAQ	KOSS	Tue, Jun 21, 2016	1.97	2.08	1.97	2.05
5232	NASDAQ	KOSS	Mon, Jun 20, 2016	2.11	2.11	1.96	1.96
5231	NASDAQ	KOSS	Fri, Jun 17, 2016	2.01	2.08	2.01	2.01
5230	NASDAQ	KOSS	Thu, Jun 16, 2016	2.05	2.05	2.00	2.00
5229	NASDAQ	KOSS	Wed, Jun 15, 2016	2.07	2.13	2.01	2.07
5228	NASDAQ	KOSS	Tue, Jun 14, 2016	2.17	2.18	2.05	2.05
5227	NASDAQ	KOSS	Mon, Jun 13, 2016	2.15	2.15	1.96	2.11
5226	NASDAQ	KOSS	Fri, Jun 10, 2016	2.10	2.17	1.98	1.98
5225	NASDAQ	KOSS	Thu, Jun 9, 2016	2.07	2.15	1.98	2.09
5224	NASDAQ	KOSS	Wed, Jun 8, 2016	1.99	2.45	1.96	1.98
5223	NASDAQ	KOSS	Tue, Jun 7, 2016	2.06	2.06	2.00	2.04
5222	NASDAQ	KOSS	Mon, Jun 6, 2016	1.97	2.08	1.97	2.05
5221	NASDAQ	KOSS	Fri, Jun 3, 2016	2.09	2.09	2.01	2.01
5220	NASDAQ	KOSS	Thu, Jun 2, 2016	1.96	1.96	1.96	1.96
5219	NASDAQ	KOSS	Wed, Jun 1, 2016	1.93	2.09	1.93	1.96
5218	NASDAQ	KOSS	Tue, May 31, 2016	2.00	2.01	2.00	2.00
5217	NASDAQ	KOSS	Fri, May 27, 2016	2.02	2.10	1.97	2.10
5216	NASDAQ	KOSS	Thu, May 26, 2016	1.97	2.09	1.97	2.09
5215	NASDAQ	KOSS	Wed, May 25, 2016	2.01	2.03	2.00	2.03
5214	NASDAQ	KOSS	Tue, May 24, 2016	2.07	2.07	1.96	2.06
5213	NASDAQ	KOSS	Mon, May 23, 2016	2.09	2.09	2.01	2.05
5212	NASDAQ	KOSS	Fri, May 20, 2016	2.09	2.09	2.09	2.09
5211	NASDAQ	KOSS	Thu, May 19, 2016	2.15	2.15	2.09	2.09
5210	NASDAQ	KOSS	Wed, May 18, 2016	2.15	2.15	2.14	2.15
5209	NASDAQ	KOSS	Tue, May 17, 2016	2.15	2.15	2.11	2.11
5208	NASDAQ	KOSS	Mon, May 16, 2016	2.16	2.21	2.16	2.18
5207	NASDAQ	KOSS	Fri, May 13, 2016	2.15	2.15	2.09	2.09
5206	NASDAQ	KOSS	Thu, May 12, 2016	2.18	2.21	2.18	2.18
5205	NASDAQ	KOSS	Wed, May 11, 2016	2.10	2.19	2.10	2.18
5204	NASDAQ	KOSS	Tue, May 10, 2016	2.19	2.19	2.19	2.19
5203	NASDAQ	KOSS	Mon, May 9, 2016	2.20	2.20	2.19	2.19
5202	NASDAQ	KOSS	Fri, May 6, 2016	2.13	2.13	2.06	2.13
5201	NASDAQ	KOSS	Thu, May 5, 2016	2.17	2.21	2.13	2.13
5200	NASDAQ	KOSS	Wed, May 4, 2016	2.07	2.07	2.07	2.07
5199	NASDAQ	KOSS	Tue, May 3, 2016	2.15	2.16	2.07	2.10
5198	NASDAQ	KOSS	Mon, May 2, 2016	2.20	2.20	2.06	2.20
5197	NASDAQ	KOSS	Fri, Apr 29, 2016	2.10	2.20	2.10	2.20
5196	NASDAQ	KOSS	Thu, Apr 28, 2016	2.19	2.21	2.19	2.21
5195	NASDAQ	KOSS	Wed, Apr 27, 2016	2.11	2.17	2.11	2.17
5194	NASDAQ	KOSS	Tue, Apr 26, 2016	2.15	2.15	2.10	2.15
5193	NASDAQ	KOSS	Mon, Apr 25, 2016	2.08	2.09	2.08	2.09
5192	NASDAQ	KOSS	Fri, Apr 22, 2016	2.14	2.14	2.06	2.06
5191	NASDAQ	KOSS	Thu, Apr 21, 2016	2.15	2.15	2.15	2.15
5190	NASDAQ	KOSS	Wed, Apr 20, 2016	2.05	2.18	2.05	2.15
5189	NASDAQ	KOSS	Tue, Apr 19, 2016	2.03	2.09	2.03	2.09
5188	NASDAQ	KOSS	Mon, Apr 18, 2016	2.08	2.14	2.05	2.14
5187	NASDAQ	KOSS	Fri, Apr 15, 2016	2.18	2.18	2.18	2.18
5186	NASDAQ	KOSS	Thu, Apr 14, 2016	2.04	2.19	2.04	2.18
5185	NASDAQ	KOSS	Wed, Apr 13, 2016	2.19	2.19	2.19	2.19
5184	NASDAQ	KOSS	Tue, Apr 12, 2016	2.01	2.19	2.01	2.19
5183	NASDAQ	KOSS	Mon, Apr 11, 2016	2.17	2.17	2.00	2.17
5182	NASDAQ	KOSS	Fri, Apr 8, 2016	2.20	2.20	2.20	2.20
5181	NASDAQ	KOSS	Thu, Apr 7, 2016	2.19	2.21	2.19	2.20
5180	NASDAQ	KOSS	Wed, Apr 6, 2016	2.15	2.15	2.15	2.15
5179	NASDAQ	KOSS	Tue, Apr 5, 2016	2.20	2.20	2.20	2.15
5178	NASDAQ	KOSS	Mon, Apr 4, 2016	2.18	2.20	2.18	2.20
5177	NASDAQ	KOSS	Fri, Apr 1, 2016	2.13	2.15	2.13	2.15
5176	NASDAQ	KOSS	Thu, Mar 31, 2016	2.11	2.13	2.11	2.10
5175	NASDAQ	KOSS	Wed, Mar 30, 2016	2.10	2.10	2.10	2.10
5174	NASDAQ	KOSS	Tue, Mar 29, 2016	2.11	2.11	2.10	2.10
5173	NASDAQ	KOSS	Mon, Mar 28, 2016	2.15	2.15	2.10	2.10
5172	NASDAQ	KOSS	Thu, Mar 24, 2016	2.21	2.21	2.21	2.21
5171	NASDAQ	KOSS	Wed, Mar 23, 2016	2.22	2.22	2.18	2.21
5170	NASDAQ	KOSS	Tue, Mar 22, 2016	2.25	2.25	2.20	2.20
5169	NASDAQ	KOSS	Mon, Mar 21, 2016	2.20	2.23	2.20	2.23
5168	NASDAQ	KOSS	Fri, Mar 18, 2016	2.22	2.25	2.21	2.21
5167	NASDAQ	KOSS	Thu, Mar 17, 2016	2.27	2.28	2.21	2.25
5166	NASDAQ	KOSS	Wed, Mar 16, 2016	2.29	2.29	2.29	2.29
5165	NASDAQ	KOSS	Tue, Mar 15, 2016	2.21	2.21	2.21	2.16
5164	NASDAQ	KOSS	Mon, Mar 14, 2016	2.21	2.22	2.21	2.21
5163	NASDAQ	KOSS	Fri, Mar 11, 2016	2.25	2.29	2.22	2.22
5162	NASDAQ	KOSS	Thu, Mar 10, 2016	2.15	2.15	2.15	2.15
5161	NASDAQ	KOSS	Wed, Mar 9, 2016	2.24	2.24	2.15	2.23
5160	NASDAQ	KOSS	Tue, Mar 8, 2016	2.15	2.22	2.15	2.22
5159	NASDAQ	KOSS	Mon, Mar 7, 2016	2.19	2.22	2.18	2.21
5158	NASDAQ	KOSS	Fri, Mar 4, 2016	2.22	2.22	2.15	2.22
5157	NASDAQ	KOSS	Thu, Mar 3, 2016	2.15	2.15	2.15	2.18
5156	NASDAQ	KOSS	Wed, Mar 2, 2016	2.18	2.18	2.18	2.15
5155	NASDAQ	KOSS	Tue, Mar 1, 2016	2.15	2.15	2.15	2.19
5154	NASDAQ	KOSS	Mon, Feb 29, 2016	2.15	2.15	2.10	2.14
5153	NASDAQ	KOSS	Fri, Feb 26, 2016	1.99	1.99	1.99	2.10
5152	NASDAQ	KOSS	Thu, Feb 25, 2016	2.13	2.14	2.13	2.14
5151	NASDAQ	KOSS	Wed, Feb 24, 2016	2.15	2.15	2.11	2.15
5150	NASDAQ	KOSS	Tue, Feb 23, 2016	2.08	2.15	2.07	2.14
5149	NASDAQ	KOSS	Mon, Feb 22, 2016	2.15	2.15	1.96	2.10
5148	NASDAQ	KOSS	Fri, Feb 19, 2016	2.04	2.20	2.04	2.20
5147	NASDAQ	KOSS	Thu, Feb 18, 2016	2.10	2.15	2.07	2.15
5146	NASDAQ	KOSS	Wed, Feb 17, 2016	2.11	2.13	2.07	2.10
5145	NASDAQ	KOSS	Tue, Feb 16, 2016	2.09	2.09	1.98	2.00
5144	NASDAQ	KOSS	Fri, Feb 12, 2016	2.00	2.09	1.83	1.92
5143	NASDAQ	KOSS	Thu, Feb 11, 2016	2.02	2.05	1.95	2.04
5142	NASDAQ	KOSS	Wed, Feb 10, 2016	1.76	1.86	1.76	1.86
5141	NASDAQ	KOSS	Tue, Feb 9, 2016	1.80	1.85	1.80	1.83
5140	NASDAQ	KOSS	Mon, Feb 8, 2016	1.86	1.96	1.85	1.96
5139	NASDAQ	KOSS	Fri, Feb 5, 2016	1.92	2.10	1.92	2.04
5138	NASDAQ	KOSS	Thu, Feb 4, 2016	2.03	2.05	1.92	1.92
5137	NASDAQ	KOSS	Wed, Feb 3, 2016	2.11	2.14	2.00	2.03
5136	NASDAQ	KOSS	Tue, Feb 2, 2016	2.27	2.27	1.93	2.00
5135	NASDAQ	KOSS	Mon, Feb 1, 2016	1.92	2.35	1.90	2.11
5134	NASDAQ	KOSS	Fri, Jan 29, 2016	2.03	2.03	1.87	1.88
5133	NASDAQ	KOSS	Thu, Jan 28, 2016	2.01	2.01	1.63	1.63
5132	NASDAQ	KOSS	Wed, Jan 27, 2016	2.02	2.02	1.63	1.77
5131	NASDAQ	KOSS	Tue, Jan 26, 2016	1.66	1.90	1.66	1.78
5130	NASDAQ	KOSS	Mon, Jan 25, 2016	1.77	1.77	1.58	1.62
5129	NASDAQ	KOSS	Fri, Jan 22, 2016	1.61	1.73	1.55	1.65
5128	NASDAQ	KOSS	Thu, Jan 21, 2016	1.70	1.70	1.70	1.70
5127	NASDAQ	KOSS	Wed, Jan 20, 2016	1.70	1.79	1.51	1.70
5126	NASDAQ	KOSS	Tue, Jan 19, 2016	1.77	1.84	1.66	1.66
5125	NASDAQ	KOSS	Fri, Jan 15, 2016	1.77	1.94	1.77	1.77
5124	NASDAQ	KOSS	Thu, Jan 14, 2016	1.80	1.80	1.77	1.77
5123	NASDAQ	KOSS	Wed, Jan 13, 2016	1.84	1.84	1.75	1.80
5122	NASDAQ	KOSS	Tue, Jan 12, 2016	1.87	1.87	1.80	1.80
5121	NASDAQ	KOSS	Mon, Jan 11, 2016	1.96	2.00	1.75	1.81
5120	NASDAQ	KOSS	Fri, Jan 8, 2016	2.06	2.06	1.96	1.96
5119	NASDAQ	KOSS	Thu, Jan 7, 2016	1.96	1.98	1.96	1.96
5118	NASDAQ	KOSS	Wed, Jan 6, 2016	2.07	2.08	1.96	1.96
5117	NASDAQ	KOSS	Tue, Jan 5, 2016	1.98	2.01	1.97	2.01
5116	NASDAQ	KOSS	Mon, Jan 4, 2016	1.96	1.98	1.96	1.98
5115	NASDAQ	KOSS	Thu, Dec 31, 2015	2.00	2.08	1.96	2.00
5114	NASDAQ	KOSS	Wed, Dec 30, 2015	2.05	2.05	1.87	2.05
5113	NASDAQ	KOSS	Tue, Dec 29, 2015	2.14	2.14	1.98	2.05
5112	NASDAQ	KOSS	Mon, Dec 28, 2015	2.10	2.20	2.00	2.13
5111	NASDAQ	KOSS	Thu, Dec 24, 2015	1.97	1.99	1.93	1.99
5110	NASDAQ	KOSS	Wed, Dec 23, 2015	1.95	2.01	1.93	1.97
5109	NASDAQ	KOSS	Tue, Dec 22, 2015	1.92	2.01	1.92	1.98
5108	NASDAQ	KOSS	Mon, Dec 21, 2015	1.95	2.01	1.94	1.97
5107	NASDAQ	KOSS	Fri, Dec 18, 2015	1.93	1.98	1.91	1.91
5106	NASDAQ	KOSS	Thu, Dec 17, 2015	1.99	1.99	1.94	1.94
5105	NASDAQ	KOSS	Wed, Dec 16, 2015	1.93	1.98	1.93	1.94
5104	NASDAQ	KOSS	Tue, Dec 15, 2015	1.95	1.99	1.95	1.99
5103	NASDAQ	KOSS	Mon, Dec 14, 2015	1.99	1.99	1.95	1.98
5102	NASDAQ	KOSS	Fri, Dec 11, 2015	1.99	1.99	1.93	1.98
5101	NASDAQ	KOSS	Thu, Dec 10, 2015	1.93	2.01	1.91	1.91
5100	NASDAQ	KOSS	Wed, Dec 9, 2015	1.99	1.99	1.92	1.93
5099	NASDAQ	KOSS	Tue, Dec 8, 2015	2.01	2.01	1.92	1.92
5098	NASDAQ	KOSS	Mon, Dec 7, 2015	1.99	2.01	1.96	1.98
5097	NASDAQ	KOSS	Fri, Dec 4, 2015	2.04	2.09	2.02	2.02
5096	NASDAQ	KOSS	Thu, Dec 3, 2015	2.02	2.03	2.02	2.03
5095	NASDAQ	KOSS	Wed, Dec 2, 2015	2.00	2.02	2.00	2.02
5094	NASDAQ	KOSS	Tue, Dec 1, 2015	2.05	2.09	2.02	2.09
5093	NASDAQ	KOSS	Mon, Nov 30, 2015	2.08	2.10	2.02	2.10
5092	NASDAQ	KOSS	Fri, Nov 27, 2015	2.05	2.05	2.04	2.05
5091	NASDAQ	KOSS	Wed, Nov 25, 2015	2.11	2.14	2.06	2.09
5090	NASDAQ	KOSS	Tue, Nov 24, 2015	2.26	2.26	2.03	2.03
5089	NASDAQ	KOSS	Mon, Nov 23, 2015	2.20	2.20	2.17	2.17
5088	NASDAQ	KOSS	Fri, Nov 20, 2015	2.21	2.21	2.10	2.10
5087	NASDAQ	KOSS	Thu, Nov 19, 2015	2.03	2.17	2.03	2.09
5086	NASDAQ	KOSS	Wed, Nov 18, 2015	2.15	2.17	2.03	2.04
5085	NASDAQ	KOSS	Tue, Nov 17, 2015	2.15	2.53	2.05	2.16
5084	NASDAQ	KOSS	Mon, Nov 16, 2015	2.12	2.18	2.12	2.12
5083	NASDAQ	KOSS	Fri, Nov 13, 2015	2.05	2.11	2.01	2.10
5082	NASDAQ	KOSS	Thu, Nov 12, 2015	2.20	2.20	2.05	2.10
5081	NASDAQ	KOSS	Wed, Nov 11, 2015	2.24	2.24	2.08	2.08
5080	NASDAQ	KOSS	Tue, Nov 10, 2015	2.27	2.30	2.16	2.16
5079	NASDAQ	KOSS	Mon, Nov 9, 2015	2.02	2.33	2.02	2.18
5078	NASDAQ	KOSS	Fri, Nov 6, 2015	2.33	2.33	2.04	2.07
5077	NASDAQ	KOSS	Thu, Nov 5, 2015	2.50	2.50	2.33	2.33
5076	NASDAQ	KOSS	Wed, Nov 4, 2015	2.34	2.34	2.34	2.34
5075	NASDAQ	KOSS	Tue, Nov 3, 2015	2.33	2.35	2.33	2.35
5074	NASDAQ	KOSS	Mon, Nov 2, 2015	2.68	2.68	2.31	2.31
5073	NASDAQ	KOSS	Fri, Oct 30, 2015	2.40	2.54	2.40	2.53
5072	NASDAQ	KOSS	Thu, Oct 29, 2015	2.38	2.55	2.37	2.38
5071	NASDAQ	KOSS	Wed, Oct 28, 2015	2.65	2.69	2.48	2.59
5070	NASDAQ	KOSS	Tue, Oct 27, 2015	2.58	2.79	2.48	2.64
5069	NASDAQ	KOSS	Mon, Oct 26, 2015	2.31	2.81	2.24	2.59
5068	NASDAQ	KOSS	Fri, Oct 23, 2015	2.36	2.96	2.36	2.44
5067	NASDAQ	KOSS	Thu, Oct 22, 2015	2.02	2.11	2.02	2.08
5066	NASDAQ	KOSS	Wed, Oct 21, 2015	2.05	2.05	2.03	2.03
5065	NASDAQ	KOSS	Tue, Oct 20, 2015	2.05	2.05	2.00	2.05
5064	NASDAQ	KOSS	Mon, Oct 19, 2015	2.04	2.08	2.04	2.05
5063	NASDAQ	KOSS	Fri, Oct 16, 2015	2.19	2.20	2.01	2.06
5062	NASDAQ	KOSS	Thu, Oct 15, 2015	2.24	2.24	2.07	2.07
5061	NASDAQ	KOSS	Wed, Oct 14, 2015	2.25	2.25	2.19	2.19
5060	NASDAQ	KOSS	Mon, Oct 12, 2015	2.22	2.30	2.22	2.30
5059	NASDAQ	KOSS	Fri, Oct 9, 2015	2.09	2.20	2.09	2.20
5058	NASDAQ	KOSS	Thu, Oct 8, 2015	2.15	2.33	2.10	2.17
5057	NASDAQ	KOSS	Wed, Oct 7, 2015	2.17	2.24	2.08	2.24
5056	NASDAQ	KOSS	Tue, Oct 6, 2015	2.12	2.46	2.08	2.18
5055	NASDAQ	KOSS	Mon, Oct 5, 2015	2.21	2.47	2.10	2.10
5054	NASDAQ	KOSS	Fri, Oct 2, 2015	2.11	2.11	2.04	2.05
5053	NASDAQ	KOSS	Thu, Oct 1, 2015	2.27	2.28	2.14	2.15
5052	NASDAQ	KOSS	Mon, Sep 28, 2015	2.30	2.35	2.14	2.21
5051	NASDAQ	KOSS	Fri, Sep 25, 2015	2.49	2.49	2.27	2.38
5050	NASDAQ	KOSS	Thu, Sep 24, 2015	2.32	2.32	2.32	2.32
5049	NASDAQ	KOSS	Wed, Sep 23, 2015	2.28	2.31	2.28	2.31
5048	NASDAQ	KOSS	Tue, Sep 22, 2015	2.44	2.44	2.22	2.22
5047	NASDAQ	KOSS	Mon, Sep 21, 2015	2.29	2.50	2.27	2.47
5046	NASDAQ	KOSS	Fri, Sep 18, 2015	2.36	2.44	2.19	2.19
5045	NASDAQ	KOSS	Thu, Sep 17, 2015	2.37	2.48	2.36	2.45
5044	NASDAQ	KOSS	Wed, Sep 16, 2015	2.41	2.42	2.37	2.42
5043	NASDAQ	KOSS	Tue, Sep 15, 2015	2.36	2.50	2.36	2.50
5042	NASDAQ	KOSS	Mon, Sep 14, 2015	2.36	2.36	2.36	2.36
5041	NASDAQ	KOSS	Fri, Sep 11, 2015	2.29	2.42	2.29	2.35
5040	NASDAQ	KOSS	Thu, Sep 10, 2015	2.38	2.48	2.38	2.48
5039	NASDAQ	KOSS	Wed, Sep 9, 2015	2.43	2.43	2.38	2.38
5038	NASDAQ	KOSS	Tue, Sep 8, 2015	2.61	2.61	2.34	2.47
5037	NASDAQ	KOSS	Fri, Sep 4, 2015	2.35	2.42	2.29	2.42
5036	NASDAQ	KOSS	Thu, Sep 3, 2015	2.52	2.52	2.41	2.44
5035	NASDAQ	KOSS	Wed, Sep 2, 2015	2.28	2.52	2.28	2.52
5034	NASDAQ	KOSS	Tue, Sep 1, 2015	2.42	2.42	2.28	2.33
5033	NASDAQ	KOSS	Mon, Aug 31, 2015	2.29	2.41	2.29	2.40
5032	NASDAQ	KOSS	Fri, Aug 28, 2015	2.32	2.34	2.30	2.30
5031	NASDAQ	KOSS	Thu, Aug 27, 2015	2.28	2.45	2.28	2.41
5030	NASDAQ	KOSS	Wed, Aug 26, 2015	2.35	2.35	2.25	2.34
5029	NASDAQ	KOSS	Tue, Aug 25, 2015	2.22	2.49	2.22	2.30
5028	NASDAQ	KOSS	Mon, Aug 24, 2015	2.45	2.51	2.18	2.50
5027	NASDAQ	KOSS	Fri, Aug 21, 2015	2.45	2.50	2.45	2.50
5026	NASDAQ	KOSS	Thu, Aug 20, 2015	2.52	2.52	2.45	2.47
5025	NASDAQ	KOSS	Wed, Aug 19, 2015	2.51	2.52	2.50	2.51
5024	NASDAQ	KOSS	Tue, Aug 18, 2015	2.46	2.50	2.45	2.50
5023	NASDAQ	KOSS	Mon, Aug 17, 2015	2.58	2.58	2.47	2.47
5022	NASDAQ	KOSS	Fri, Aug 14, 2015	2.51	2.58	2.51	2.58
5021	NASDAQ	KOSS	Thu, Aug 13, 2015	2.51	2.59	2.45	2.59
5020	NASDAQ	KOSS	Tue, Aug 11, 2015	2.59	2.60	2.45	2.50
5019	NASDAQ	KOSS	Mon, Aug 10, 2015	2.52	2.58	2.51	2.58
5018	NASDAQ	KOSS	Fri, Aug 7, 2015	2.39	2.54	2.38	2.48
5017	NASDAQ	KOSS	Thu, Aug 6, 2015	2.54	2.54	2.47	2.48
5016	NASDAQ	KOSS	Wed, Aug 5, 2015	2.38	2.55	2.37	2.45
5015	NASDAQ	KOSS	Tue, Aug 4, 2015	2.47	2.53	2.47	2.47
5014	NASDAQ	KOSS	Mon, Aug 3, 2015	2.55	2.55	2.47	2.55
5013	NASDAQ	KOSS	Fri, Jul 31, 2015	2.44	2.52	2.44	2.52
5012	NASDAQ	KOSS	Thu, Jul 30, 2015	2.55	2.55	2.51	2.51
5011	NASDAQ	KOSS	Wed, Jul 29, 2015	2.53	2.60	2.53	2.57
5010	NASDAQ	KOSS	Tue, Jul 28, 2015	2.35	2.51	2.35	2.41
5009	NASDAQ	KOSS	Mon, Jul 27, 2015	2.51	2.51	2.31	2.32
5008	NASDAQ	KOSS	Fri, Jul 24, 2015	2.42	2.43	2.41	2.41
5007	NASDAQ	KOSS	Thu, Jul 23, 2015	2.42	2.47	2.40	2.40
5006	NASDAQ	KOSS	Wed, Jul 22, 2015	2.47	2.47	2.33	2.42
5005	NASDAQ	KOSS	Tue, Jul 21, 2015	2.61	2.61	2.32	2.40
5004	NASDAQ	KOSS	Mon, Jul 20, 2015	2.52	2.56	2.45	2.55
5003	NASDAQ	KOSS	Fri, Jul 17, 2015	2.50	2.54	2.50	2.54
5002	NASDAQ	KOSS	Thu, Jul 16, 2015	2.50	2.50	2.48	2.50
5001	NASDAQ	KOSS	Wed, Jul 15, 2015	2.54	2.54	2.45	2.45
5000	NASDAQ	KOSS	Tue, Jul 14, 2015	2.44	2.54	2.44	2.46
4999	NASDAQ	KOSS	Mon, Jul 13, 2015	2.31	2.57	2.31	2.51
4998	NASDAQ	KOSS	Fri, Jul 10, 2015	2.35	2.36	2.31	2.35
4997	NASDAQ	KOSS	Thu, Jul 9, 2015	2.35	2.38	2.31	2.32
4996	NASDAQ	KOSS	Wed, Jul 8, 2015	2.40	2.40	2.31	2.35
4995	NASDAQ	KOSS	Tue, Jul 7, 2015	2.35	2.57	2.33	2.34
4994	NASDAQ	KOSS	Mon, Jul 6, 2015	2.34	2.59	2.33	2.34
4993	NASDAQ	KOSS	Thu, Jul 2, 2015	2.52	2.60	2.34	2.37
4992	NASDAQ	KOSS	Wed, Jul 1, 2015	2.35	2.54	2.31	2.36
4991	NASDAQ	KOSS	Tue, Jun 30, 2015	2.37	2.37	2.31	2.31
4990	NASDAQ	KOSS	Mon, Jun 29, 2015	2.36	2.39	2.35	2.38
4989	NASDAQ	KOSS	Fri, Jun 26, 2015	2.36	2.36	2.34	2.34
4988	NASDAQ	KOSS	Thu, Jun 25, 2015	2.34	2.40	2.34	2.37
4987	NASDAQ	KOSS	Wed, Jun 24, 2015	2.35	2.37	2.36	2.36
4986	NASDAQ	KOSS	Tue, Jun 23, 2015	2.43	2.43	2.33	2.34
4985	NASDAQ	KOSS	Mon, Jun 22, 2015	2.48	2.48	2.34	2.37
4984	NASDAQ	KOSS	Fri, Jun 19, 2015	2.37	2.48	2.37	2.42
4983	NASDAQ	KOSS	Thu, Jun 18, 2015	2.61	2.58	2.24	2.44
4982	NASDAQ	KOSS	Wed, Jun 17, 2015	2.50	2.61	2.50	2.61
4981	NASDAQ	KOSS	Tue, Jun 16, 2015	2.57	2.55	2.50	2.55
4980	NASDAQ	KOSS	Mon, Jun 15, 2015	2.54	2.56	2.50	2.52
4979	NASDAQ	KOSS	Fri, Jun 12, 2015	2.50	2.65	2.50	2.65
4978	NASDAQ	KOSS	Thu, Jun 11, 2015	2.62	2.63	2.52	2.63
4977	NASDAQ	KOSS	Wed, Jun 10, 2015	2.55	2.67	2.55	2.65
4976	NASDAQ	KOSS	Tue, Jun 9, 2015	2.62	2.68	2.62	2.67
4975	NASDAQ	KOSS	Mon, Jun 8, 2015	2.66	2.71	2.61	2.71
4974	NASDAQ	KOSS	Fri, Jun 5, 2015	2.68	2.71	2.65	2.69
4973	NASDAQ	KOSS	Thu, Jun 4, 2015	2.63	2.66	2.54	2.65
4972	NASDAQ	KOSS	Wed, Jun 3, 2015	2.62	2.67	2.50	2.55
4971	NASDAQ	KOSS	Tue, Jun 2, 2015	2.56	2.62	2.52	2.61
4970	NASDAQ	KOSS	Mon, Jun 1, 2015	2.75	2.75	2.50	2.63
4969	NASDAQ	KOSS	Fri, May 29, 2015	2.80	2.82	2.75	2.75
4968	NASDAQ	KOSS	Thu, May 28, 2015	2.88	2.88	2.80	2.81
4967	NASDAQ	KOSS	Wed, May 27, 2015	2.95	2.95	2.86	2.94
4966	NASDAQ	KOSS	Tue, May 26, 2015	2.94	2.95	2.94	2.94
4965	NASDAQ	KOSS	Fri, May 22, 2015	2.95	3.00	2.81	2.89
4964	NASDAQ	KOSS	Thu, May 21, 2015	2.90	2.99	2.80	2.80
4963	NASDAQ	KOSS	Wed, May 20, 2015	2.95	3.05	2.83	2.88
4962	NASDAQ	KOSS	Tue, May 19, 2015	2.85	2.94	2.80	2.90
4961	NASDAQ	KOSS	Mon, May 18, 2015	2.84	2.95	2.80	2.80
4960	NASDAQ	KOSS	Fri, May 15, 2015	2.78	2.89	2.75	2.79
4959	NASDAQ	KOSS	Thu, May 14, 2015	2.69	2.95	2.68	2.73
4958	NASDAQ	KOSS	Wed, May 13, 2015	2.75	2.82	2.68	2.69
4957	NASDAQ	KOSS	Tue, May 12, 2015	3.02	3.09	2.71	2.73
4956	NASDAQ	KOSS	Mon, May 11, 2015	2.42	3.50	2.42	3.00
4955	NASDAQ	KOSS	Fri, May 8, 2015	2.54	2.55	2.25	2.30
4954	NASDAQ	KOSS	Thu, May 7, 2015	2.32	2.46	2.26	2.38
4953	NASDAQ	KOSS	Wed, May 6, 2015	2.24	2.32	2.23	2.24
4952	NASDAQ	KOSS	Tue, May 5, 2015	2.23	2.46	2.22	2.34
4951	NASDAQ	KOSS	Mon, May 4, 2015	2.27	2.34	2.22	2.34
4950	NASDAQ	KOSS	Fri, May 1, 2015	2.24	2.37	2.21	2.33
4949	NASDAQ	KOSS	Thu, Apr 30, 2015	2.28	2.36	2.26	2.26
4948	NASDAQ	KOSS	Wed, Apr 29, 2015	2.28	2.36	2.26	2.31
4947	NASDAQ	KOSS	Tue, Apr 28, 2015	2.39	2.34	2.28	2.32
4946	NASDAQ	KOSS	Mon, Apr 27, 2015	2.45	2.49	2.36	2.44
4945	NASDAQ	KOSS	Fri, Apr 24, 2015	2.45	2.49	2.26	2.48
4944	NASDAQ	KOSS	Thu, Apr 23, 2015	2.36	2.49	2.26	2.49
4943	NASDAQ	KOSS	Wed, Apr 22, 2015	2.44	2.44	2.22	2.36
4942	NASDAQ	KOSS	Tue, Apr 21, 2015	2.35	2.40	2.35	2.40
4941	NASDAQ	KOSS	Mon, Apr 20, 2015	2.30	2.44	2.27	2.44
4940	NASDAQ	KOSS	Fri, Apr 17, 2015	2.25	2.29	2.21	2.28
4939	NASDAQ	KOSS	Thu, Apr 16, 2015	2.29	2.33	2.21	2.22
4938	NASDAQ	KOSS	Wed, Apr 15, 2015	2.35	2.40	2.21	2.28
4937	NASDAQ	KOSS	Tue, Apr 14, 2015	2.32	2.39	2.32	2.32
4936	NASDAQ	KOSS	Mon, Apr 13, 2015	2.32	2.37	2.32	2.37
4935	NASDAQ	KOSS	Fri, Apr 10, 2015	2.30	2.44	2.26	2.35
4934	NASDAQ	KOSS	Thu, Apr 9, 2015	2.33	2.39	2.34	2.39
4933	NASDAQ	KOSS	Wed, Apr 8, 2015	2.35	2.41	2.30	2.33
4932	NASDAQ	KOSS	Mon, Apr 6, 2015	2.40	2.45	2.26	2.45
4931	NASDAQ	KOSS	Thu, Apr 2, 2015	2.26	2.40	2.26	2.40
4930	NASDAQ	KOSS	Wed, Apr 1, 2015	2.27	2.40	2.26	2.40
4929	NASDAQ	KOSS	Tue, Mar 31, 2015	2.32	2.44	2.26	2.26
4928	NASDAQ	KOSS	Mon, Mar 30, 2015	2.29	2.45	2.26	2.44
4927	NASDAQ	KOSS	Fri, Mar 27, 2015	2.30	2.43	2.30	2.43
4926	NASDAQ	KOSS	Thu, Mar 26, 2015	2.44	2.44	2.28	2.37
4925	NASDAQ	KOSS	Wed, Mar 25, 2015	2.44	2.44	2.33	2.33
4924	NASDAQ	KOSS	Tue, Mar 24, 2015	2.28	2.48	2.28	2.40
4923	NASDAQ	KOSS	Mon, Mar 23, 2015	2.42	2.50	2.31	2.48
4922	NASDAQ	KOSS	Fri, Mar 20, 2015	2.50	2.51	2.48	2.48
4921	NASDAQ	KOSS	Thu, Mar 19, 2015	2.48	2.49	2.48	2.49
4920	NASDAQ	KOSS	Wed, Mar 18, 2015	2.44	2.49	2.36	2.49
4919	NASDAQ	KOSS	Tue, Mar 17, 2015	2.49	2.50	2.25	2.38
4918	NASDAQ	KOSS	Mon, Mar 16, 2015	2.42	2.48	2.24	2.45
4917	NASDAQ	KOSS	Fri, Mar 13, 2015	2.41	2.51	2.41	2.44
4916	NASDAQ	KOSS	Thu, Mar 12, 2015	2.32	2.51	2.30	2.42
4915	NASDAQ	KOSS	Wed, Mar 11, 2015	2.66	2.66	2.33	2.41
4914	NASDAQ	KOSS	Tue, Mar 10, 2015	2.64	2.69	2.50	2.65
4913	NASDAQ	KOSS	Mon, Mar 9, 2015	2.71	2.88	2.53	2.77
4912	NASDAQ	KOSS	Fri, Mar 6, 2015	2.81	2.81	2.62	2.72
4911	NASDAQ	KOSS	Thu, Mar 5, 2015	2.76	2.76	2.51	2.72
4910	NASDAQ	KOSS	Wed, Mar 4, 2015	2.80	2.90	2.42	2.62
4909	NASDAQ	KOSS	Tue, Mar 3, 2015	2.63	2.90	2.55	2.77
4908	NASDAQ	KOSS	Mon, Mar 2, 2015	2.20	2.65	2.19	2.45
4907	NASDAQ	KOSS	Fri, Feb 27, 2015	2.02	2.15	2.01	2.15
4906	NASDAQ	KOSS	Thu, Feb 26, 2015	2.03	2.31	2.00	2.01
4905	NASDAQ	KOSS	Wed, Feb 25, 2015	1.93	2.54	1.84	1.96
4904	NASDAQ	KOSS	Tue, Feb 24, 2015	1.91	1.91	1.87	1.87
4903	NASDAQ	KOSS	Fri, Feb 20, 2015	2.01	2.02	1.88	1.93
4902	NASDAQ	KOSS	Thu, Feb 19, 2015	2.00	2.08	1.95	1.99
4901	NASDAQ	KOSS	Wed, Feb 18, 2015	1.95	1.95	1.88	1.89
4900	NASDAQ	KOSS	Tue, Feb 17, 2015	1.95	2.00	1.88	1.90
4899	NASDAQ	KOSS	Fri, Feb 13, 2015	2.00	2.07	2.00	2.01
4898	NASDAQ	KOSS	Thu, Feb 12, 2015	2.08	2.10	2.00	2.00
4897	NASDAQ	KOSS	Wed, Feb 11, 2015	1.98	2.18	1.98	2.12
4896	NASDAQ	KOSS	Tue, Feb 10, 2015	2.08	2.08	2.08	2.08
4895	NASDAQ	KOSS	Mon, Feb 9, 2015	1.98	2.02	1.94	1.94
4894	NASDAQ	KOSS	Fri, Feb 6, 2015	1.97	2.02	1.90	1.94
4893	NASDAQ	KOSS	Thu, Feb 5, 2015	1.92	1.98	1.86	1.98
4892	NASDAQ	KOSS	Wed, Feb 4, 2015	1.93	1.97	1.93	1.97
4891	NASDAQ	KOSS	Tue, Feb 3, 2015	1.90	1.98	1.90	1.98
4890	NASDAQ	KOSS	Mon, Feb 2, 2015	1.98	2.04	1.85	1.87
4889	NASDAQ	KOSS	Fri, Jan 30, 2015	1.95	2.35	1.86	2.02
4888	NASDAQ	KOSS	Thu, Jan 29, 2015	1.87	2.00	1.85	1.90
4887	NASDAQ	KOSS	Wed, Jan 28, 2015	1.91	1.93	1.86	1.93
4886	NASDAQ	KOSS	Tue, Jan 27, 2015	1.92	2.02	1.92	1.98
4885	NASDAQ	KOSS	Mon, Jan 26, 2015	1.94	2.00	1.84	1.88
4884	NASDAQ	KOSS	Fri, Jan 23, 2015	2.00	2.00	1.97	1.97
4883	NASDAQ	KOSS	Thu, Jan 22, 2015	1.95	2.10	1.94	2.00
4882	NASDAQ	KOSS	Wed, Jan 21, 2015	2.02	1.95	1.82	1.95
4881	NASDAQ	KOSS	Tue, Jan 20, 2015	2.12	2.27	2.02	2.13
4880	NASDAQ	KOSS	Fri, Jan 16, 2015	2.02	2.14	2.02	2.09
4879	NASDAQ	KOSS	Wed, Jan 14, 2015	2.16	2.25	2.05	2.06
4878	NASDAQ	KOSS	Tue, Jan 13, 2015	2.20	2.35	2.01	2.10
4877	NASDAQ	KOSS	Mon, Jan 12, 2015	1.98	2.31	1.91	2.16
4876	NASDAQ	KOSS	Fri, Jan 9, 2015	1.93	1.96	1.91	1.91
4875	NASDAQ	KOSS	Thu, Jan 8, 2015	2.01	1.95	1.94	1.95
4874	NASDAQ	KOSS	Wed, Jan 7, 2015	1.95	2.02	1.86	1.92
4873	NASDAQ	KOSS	Tue, Jan 6, 2015	1.95	1.99	1.90	1.91
4872	NASDAQ	KOSS	Mon, Jan 5, 2015	1.81	1.98	1.80	1.98
4871	NASDAQ	KOSS	Fri, Jan 2, 2015	1.84	1.90	1.81	1.81
4870	NASDAQ	KOSS	Wed, Dec 31, 2014	1.82	1.90	1.75	1.75
4869	NASDAQ	KOSS	Tue, Dec 30, 2014	1.83	1.90	1.75	1.81
4868	NASDAQ	KOSS	Mon, Dec 29, 2014	1.80	1.91	1.72	1.85
4867	NASDAQ	KOSS	Fri, Dec 26, 2014	1.80	1.85	1.69	1.82
4866	NASDAQ	KOSS	Wed, Dec 24, 2014	1.88	1.88	1.77	1.85
4865	NASDAQ	KOSS	Tue, Dec 23, 2014	1.80	1.87	1.77	1.87
4864	NASDAQ	KOSS	Mon, Dec 22, 2014	1.89	1.90	1.82	1.82
4863	NASDAQ	KOSS	Fri, Dec 19, 2014	1.98	1.97	1.88	1.88
4862	NASDAQ	KOSS	Thu, Dec 18, 2014	1.87	1.98	1.87	1.97
4861	NASDAQ	KOSS	Wed, Dec 17, 2014	1.84	1.95	1.84	1.90
4860	NASDAQ	KOSS	Tue, Dec 16, 2014	1.82	1.87	1.74	1.81
4859	NASDAQ	KOSS	Mon, Dec 15, 2014	1.87	1.90	1.76	1.84
4858	NASDAQ	KOSS	Fri, Dec 12, 2014	1.92	1.96	1.81	1.85
4857	NASDAQ	KOSS	Thu, Dec 11, 2014	1.97	1.97	1.90	1.90
4856	NASDAQ	KOSS	Wed, Dec 10, 2014	2.00	2.15	1.93	1.96
4855	NASDAQ	KOSS	Tue, Dec 9, 2014	1.95	1.97	1.82	1.94
4854	NASDAQ	KOSS	Mon, Dec 8, 2014	1.84	1.95	1.83	1.95
4853	NASDAQ	KOSS	Fri, Dec 5, 2014	1.85	1.96	1.83	1.85
4852	NASDAQ	KOSS	Thu, Dec 4, 2014	1.84	1.90	1.71	1.81
4851	NASDAQ	KOSS	Wed, Dec 3, 2014	1.79	1.79	1.79	1.79
4850	NASDAQ	KOSS	Tue, Dec 2, 2014	1.79	1.82	1.75	1.81
4849	NASDAQ	KOSS	Mon, Dec 1, 2014	1.84	1.85	1.73	1.84
4848	NASDAQ	KOSS	Fri, Nov 28, 2014	1.83	1.84	1.80	1.84
4847	NASDAQ	KOSS	Wed, Nov 26, 2014	1.75	1.81	1.75	1.80
4846	NASDAQ	KOSS	Tue, Nov 25, 2014	1.75	1.82	1.71	1.81
4845	NASDAQ	KOSS	Mon, Nov 24, 2014	1.70	1.81	1.70	1.75
4844	NASDAQ	KOSS	Fri, Nov 21, 2014	1.67	1.79	1.65	1.71
4843	NASDAQ	KOSS	Thu, Nov 20, 2014	1.61	1.67	1.55	1.60
4842	NASDAQ	KOSS	Wed, Nov 19, 2014	1.55	1.60	1.50	1.58
4841	NASDAQ	KOSS	Tue, Nov 18, 2014	1.55	1.67	1.45	1.50
4840	NASDAQ	KOSS	Mon, Nov 17, 2014	1.58	1.67	1.45	1.46
4839	NASDAQ	KOSS	Fri, Nov 14, 2014	1.56	1.56	1.30	1.55
4838	NASDAQ	KOSS	Thu, Nov 13, 2014	1.56	1.56	1.56	1.56
4837	NASDAQ	KOSS	Wed, Nov 12, 2014	1.60	1.60	1.56	1.56
4836	NASDAQ	KOSS	Tue, Nov 11, 2014	1.59	1.69	1.54	1.59
4835	NASDAQ	KOSS	Mon, Nov 10, 2014	1.70	1.70	1.52	1.57
4834	NASDAQ	KOSS	Fri, Nov 7, 2014	1.42	1.65	1.42	1.63
4833	NASDAQ	KOSS	Thu, Nov 6, 2014	1.58	1.84	1.43	1.50
4832	NASDAQ	KOSS	Wed, Nov 5, 2014	1.35	1.59	1.29	1.50
4831	NASDAQ	KOSS	Tue, Nov 4, 2014	1.38	1.38	1.26	1.26
4830	NASDAQ	KOSS	Mon, Nov 3, 2014	1.29	1.40	1.29	1.29
4829	NASDAQ	KOSS	Fri, Oct 31, 2014	1.45	1.47	1.31	1.31
4828	NASDAQ	KOSS	Thu, Oct 30, 2014	1.39	1.47	1.37	1.40
4827	NASDAQ	KOSS	Wed, Oct 29, 2014	1.53	1.53	1.38	1.38
4826	NASDAQ	KOSS	Tue, Oct 28, 2014	1.43	1.53	1.41	1.45
4825	NASDAQ	KOSS	Mon, Oct 27, 2014	1.54	1.62	1.34	1.41
4824	NASDAQ	KOSS	Fri, Oct 24, 2014	1.81	1.83	1.49	1.49
4823	NASDAQ	KOSS	Thu, Oct 23, 2014	1.73	1.84	1.66	1.72
4822	NASDAQ	KOSS	Wed, Oct 22, 2014	1.88	1.88	1.70	1.70
4821	NASDAQ	KOSS	Tue, Oct 21, 2014	1.75	1.78	1.71	1.78
4820	NASDAQ	KOSS	Mon, Oct 20, 2014	1.78	1.85	1.66	1.71
4819	NASDAQ	KOSS	Fri, Oct 17, 2014	1.80	1.85	1.69	1.69
4818	NASDAQ	KOSS	Thu, Oct 16, 2014	1.80	1.90	1.62	1.85
4817	NASDAQ	KOSS	Wed, Oct 15, 2014	1.65	1.90	1.60	1.80
4816	NASDAQ	KOSS	Tue, Oct 14, 2014	1.81	1.85	1.66	1.69
4815	NASDAQ	KOSS	Mon, Oct 13, 2014	1.75	1.90	1.60	1.70
4814	NASDAQ	KOSS	Fri, Oct 10, 2014	1.77	1.94	1.61	1.75
4813	NASDAQ	KOSS	Thu, Oct 9, 2014	1.87	1.94	1.75	1.77
4812	NASDAQ	KOSS	Wed, Oct 8, 2014	1.91	2.00	1.75	2.00
4811	NASDAQ	KOSS	Tue, Oct 7, 2014	1.80	1.91	1.75	1.90
4810	NASDAQ	KOSS	Mon, Oct 6, 2014	1.86	2.02	1.75	1.78
4809	NASDAQ	KOSS	Fri, Oct 3, 2014	1.93	2.06	1.84	1.86
4808	NASDAQ	KOSS	Wed, Oct 1, 2014	1.88	2.10	1.88	2.07
4807	NASDAQ	KOSS	Tue, Sep 30, 2014	2.03	2.06	1.92	2.06
4806	NASDAQ	KOSS	Mon, Sep 29, 2014	1.95	2.11	1.91	1.99
4805	NASDAQ	KOSS	Fri, Sep 26, 2014	2.07	2.18	1.85	1.90
4804	NASDAQ	KOSS	Thu, Sep 25, 2014	2.14	2.16	2.05	2.06
4803	NASDAQ	KOSS	Wed, Sep 24, 2014	2.20	2.20	2.05	2.09
4802	NASDAQ	KOSS	Tue, Sep 23, 2014	2.16	2.37	2.02	2.23
4801	NASDAQ	KOSS	Mon, Sep 22, 2014	2.17	2.27	2.10	2.11
4800	NASDAQ	KOSS	Fri, Sep 19, 2014	2.07	2.15	2.00	2.15
4799	NASDAQ	KOSS	Thu, Sep 18, 2014	2.09	2.25	2.00	2.03
4798	NASDAQ	KOSS	Wed, Sep 17, 2014	2.10	2.15	2.05	2.05
4797	NASDAQ	KOSS	Tue, Sep 16, 2014	2.00	2.09	2.00	2.04
4796	NASDAQ	KOSS	Mon, Sep 15, 2014	2.10	2.22	2.01	2.03
4795	NASDAQ	KOSS	Fri, Sep 12, 2014	2.22	2.22	2.08	2.11
4794	NASDAQ	KOSS	Thu, Sep 11, 2014	2.04	2.28	2.03	2.24
4793	NASDAQ	KOSS	Wed, Sep 10, 2014	2.30	2.25	2.02	2.03
4792	NASDAQ	KOSS	Tue, Sep 9, 2014	2.10	2.37	2.03	2.03
4791	NASDAQ	KOSS	Mon, Sep 8, 2014	2.30	2.44	2.10	2.10
4790	NASDAQ	KOSS	Fri, Sep 5, 2014	2.39	2.48	2.21	2.21
4789	NASDAQ	KOSS	Thu, Sep 4, 2014	2.25	2.50	2.22	2.28
4788	NASDAQ	KOSS	Wed, Sep 3, 2014	2.20	2.27	2.20	2.27
4787	NASDAQ	KOSS	Tue, Sep 2, 2014	2.21	2.30	2.21	2.26
4786	NASDAQ	KOSS	Fri, Aug 29, 2014	2.22	2.43	2.22	2.30
4785	NASDAQ	KOSS	Thu, Aug 28, 2014	2.56	2.60	2.04	2.35
4784	NASDAQ	KOSS	Wed, Aug 27, 2014	2.63	2.65	2.60	2.62
4783	NASDAQ	KOSS	Tue, Aug 26, 2014	2.77	2.77	2.47	2.63
4782	NASDAQ	KOSS	Mon, Aug 25, 2014	2.76	2.82	2.76	2.77
4781	NASDAQ	KOSS	Fri, Aug 22, 2014	2.74	2.74	2.70	2.71
4780	NASDAQ	KOSS	Thu, Aug 21, 2014	2.83	2.83	2.65	2.82
4779	NASDAQ	KOSS	Wed, Aug 20, 2014	2.85	2.85	2.83	2.83
4778	NASDAQ	KOSS	Tue, Aug 19, 2014	2.89	2.89	2.83	2.85
4777	NASDAQ	KOSS	Mon, Aug 18, 2014	2.91	2.97	2.83	2.94
4776	NASDAQ	KOSS	Fri, Aug 15, 2014	2.73	2.85	2.73	2.81
4775	NASDAQ	KOSS	Thu, Aug 14, 2014	2.75	2.75	2.71	2.71
4774	NASDAQ	KOSS	Wed, Aug 13, 2014	2.70	2.75	2.66	2.70
4773	NASDAQ	KOSS	Tue, Aug 12, 2014	2.70	2.95	2.60	2.60
4772	NASDAQ	KOSS	Mon, Aug 11, 2014	2.45	2.64	2.45	2.46
4771	NASDAQ	KOSS	Fri, Aug 8, 2014	2.46	2.61	2.46	2.55
4770	NASDAQ	KOSS	Thu, Aug 7, 2014	2.35	2.78	2.35	2.48
4769	NASDAQ	KOSS	Wed, Aug 6, 2014	2.66	2.96	2.12	2.43
4768	NASDAQ	KOSS	Tue, Aug 5, 2014	2.75	2.88	2.73	2.74
4767	NASDAQ	KOSS	Mon, Aug 4, 2014	2.72	2.76	2.55	2.74
4766	NASDAQ	KOSS	Fri, Aug 1, 2014	2.50	2.65	2.50	2.64
4765	NASDAQ	KOSS	Thu, Jul 31, 2014	2.65	2.65	2.50	2.60
4764	NASDAQ	KOSS	Wed, Jul 30, 2014	2.80	2.80	2.68	2.68
4763	NASDAQ	KOSS	Tue, Jul 29, 2014	2.90	2.92	2.66	2.80
4762	NASDAQ	KOSS	Mon, Jul 28, 2014	2.92	3.00	2.90	3.00
4761	NASDAQ	KOSS	Fri, Jul 25, 2014	3.13	3.13	2.90	2.90
4760	NASDAQ	KOSS	Thu, Jul 24, 2014	3.10	3.10	2.92	3.04
4759	NASDAQ	KOSS	Wed, Jul 23, 2014	3.17	3.17	2.92	3.00
4758	NASDAQ	KOSS	Tue, Jul 22, 2014	3.17	3.17	2.81	3.00
4757	NASDAQ	KOSS	Mon, Jul 21, 2014	2.78	2.92	2.76	2.76
4756	NASDAQ	KOSS	Fri, Jul 18, 2014	2.65	2.83	2.65	2.75
4755	NASDAQ	KOSS	Thu, Jul 17, 2014	2.80	2.88	2.69	2.70
4754	NASDAQ	KOSS	Wed, Jul 16, 2014	2.99	3.01	2.86	2.93
4753	NASDAQ	KOSS	Tue, Jul 15, 2014	3.04	3.10	2.85	3.03
4752	NASDAQ	KOSS	Mon, Jul 14, 2014	3.13	3.15	3.00	3.14
4751	NASDAQ	KOSS	Fri, Jul 11, 2014	3.45	3.45	3.00	3.00
4750	NASDAQ	KOSS	Thu, Jul 10, 2014	3.29	3.19	3.15	3.19
4749	NASDAQ	KOSS	Wed, Jul 9, 2014	3.15	3.30	3.15	3.20
4748	NASDAQ	KOSS	Tue, Jul 8, 2014	3.21	3.21	3.15	3.17
4747	NASDAQ	KOSS	Mon, Jul 7, 2014	3.15	3.25	3.15	3.16
4746	NASDAQ	KOSS	Thu, Jul 3, 2014	3.17	3.17	3.17	3.17
4745	NASDAQ	KOSS	Wed, Jul 2, 2014	3.20	3.20	3.14	3.14
4744	NASDAQ	KOSS	Mon, Jun 30, 2014	3.15	3.42	3.10	3.19
4743	NASDAQ	KOSS	Fri, Jun 27, 2014	3.30	3.30	3.10	3.15
4742	NASDAQ	KOSS	Thu, Jun 26, 2014	3.22	3.25	3.22	3.24
4741	NASDAQ	KOSS	Wed, Jun 25, 2014	3.16	3.25	3.17	3.25
4740	NASDAQ	KOSS	Tue, Jun 24, 2014	3.62	3.62	3.14	3.14
4739	NASDAQ	KOSS	Mon, Jun 23, 2014	3.21	3.21	3.21	3.21
4738	NASDAQ	KOSS	Fri, Jun 20, 2014	3.14	3.24	3.14	3.14
4737	NASDAQ	KOSS	Thu, Jun 19, 2014	3.26	3.26	3.10	3.14
4736	NASDAQ	KOSS	Wed, Jun 18, 2014	3.16	3.25	3.16	3.25
4735	NASDAQ	KOSS	Tue, Jun 17, 2014	3.20	3.22	3.13	3.19
4734	NASDAQ	KOSS	Mon, Jun 16, 2014	3.10	3.22	3.10	3.21
4733	NASDAQ	KOSS	Fri, Jun 13, 2014	3.13	3.22	3.13	3.22
4732	NASDAQ	KOSS	Thu, Jun 12, 2014	3.13	3.28	3.00	3.10
4731	NASDAQ	KOSS	Wed, Jun 11, 2014	3.39	3.45	2.86	3.02
4730	NASDAQ	KOSS	Tue, Jun 10, 2014	3.32	3.35	3.32	3.33
4729	NASDAQ	KOSS	Mon, Jun 9, 2014	3.44	3.46	3.29	3.32
4728	NASDAQ	KOSS	Fri, Jun 6, 2014	3.42	3.56	3.32	3.44
4727	NASDAQ	KOSS	Thu, Jun 5, 2014	3.60	3.60	3.40	3.40
4726	NASDAQ	KOSS	Wed, Jun 4, 2014	3.75	3.75	3.57	3.70
4725	NASDAQ	KOSS	Tue, Jun 3, 2014	3.80	3.80	3.50	3.65
4724	NASDAQ	KOSS	Mon, Jun 2, 2014	4.13	4.13	3.75	3.76
4723	NASDAQ	KOSS	Fri, May 30, 2014	4.10	4.10	3.90	4.00
4722	NASDAQ	KOSS	Thu, May 29, 2014	3.80	4.39	3.80	4.10
4721	NASDAQ	KOSS	Wed, May 28, 2014	3.82	4.00	3.80	3.83
4720	NASDAQ	KOSS	Tue, May 27, 2014	3.99	3.99	3.80	3.80
4719	NASDAQ	KOSS	Fri, May 23, 2014	3.96	4.00	3.96	4.00
4718	NASDAQ	KOSS	Thu, May 22, 2014	4.05	4.05	3.75	3.85
4717	NASDAQ	KOSS	Wed, May 21, 2014	4.18	4.18	4.05	4.05
4716	NASDAQ	KOSS	Tue, May 20, 2014	4.15	4.17	3.95	4.16
4715	NASDAQ	KOSS	Mon, May 19, 2014	4.30	4.31	4.15	4.16
4714	NASDAQ	KOSS	Fri, May 16, 2014	4.29	4.35	4.09	4.35
4713	NASDAQ	KOSS	Thu, May 15, 2014	4.50	4.62	4.30	4.30
4712	NASDAQ	KOSS	Wed, May 14, 2014	4.51	4.51	4.51	4.51
4711	NASDAQ	KOSS	Tue, May 13, 2014	4.50	4.55	4.50	4.50
4710	NASDAQ	KOSS	Mon, May 12, 2014	4.60	4.62	4.39	4.62
4709	NASDAQ	KOSS	Fri, May 9, 2014	4.69	4.70	4.55	4.55
4708	NASDAQ	KOSS	Wed, May 7, 2014	4.65	4.70	4.60	4.61
4707	NASDAQ	KOSS	Tue, May 6, 2014	4.72	4.73	4.55	4.60
4706	NASDAQ	KOSS	Mon, May 5, 2014	4.61	4.78	4.58	4.75
4705	NASDAQ	KOSS	Fri, May 2, 2014	4.70	4.70	4.61	4.61
4704	NASDAQ	KOSS	Thu, May 1, 2014	4.62	4.62	4.62	4.62
4703	NASDAQ	KOSS	Wed, Apr 30, 2014	4.67	4.74	4.64	4.64
4702	NASDAQ	KOSS	Tue, Apr 29, 2014	4.70	4.75	4.70	4.75
4701	NASDAQ	KOSS	Mon, Apr 28, 2014	4.71	4.71	4.70	4.70
4700	NASDAQ	KOSS	Fri, Apr 25, 2014	4.70	4.70	4.70	4.70
4699	NASDAQ	KOSS	Thu, Apr 24, 2014	4.84	4.86	4.75	4.75
4698	NASDAQ	KOSS	Wed, Apr 23, 2014	4.63	4.87	4.63	4.84
4697	NASDAQ	KOSS	Tue, Apr 22, 2014	4.90	4.91	4.65	4.72
4696	NASDAQ	KOSS	Mon, Apr 21, 2014	4.71	4.81	4.72	4.80
4695	NASDAQ	KOSS	Thu, Apr 17, 2014	4.62	4.71	4.62	4.62
4694	NASDAQ	KOSS	Wed, Apr 16, 2014	4.71	4.71	4.70	4.71
4693	NASDAQ	KOSS	Tue, Apr 15, 2014	4.50	4.74	4.50	4.74
4692	NASDAQ	KOSS	Mon, Apr 14, 2014	4.55	4.73	4.51	4.72
4691	NASDAQ	KOSS	Fri, Apr 11, 2014	4.69	4.70	4.67	4.67
4690	NASDAQ	KOSS	Thu, Apr 10, 2014	4.68	4.73	4.66	4.73
4689	NASDAQ	KOSS	Wed, Apr 9, 2014	4.56	4.69	4.52	4.69
4688	NASDAQ	KOSS	Tue, Apr 8, 2014	4.65	4.65	4.60	4.65
4687	NASDAQ	KOSS	Mon, Apr 7, 2014	4.70	4.70	4.65	4.66
4686	NASDAQ	KOSS	Fri, Apr 4, 2014	4.60	4.60	4.55	4.60
4685	NASDAQ	KOSS	Thu, Apr 3, 2014	5.11	5.11	4.60	4.71
4684	NASDAQ	KOSS	Wed, Apr 2, 2014	5.00	5.00	4.92	4.92
4683	NASDAQ	KOSS	Tue, Apr 1, 2014	4.90	5.15	4.90	5.15
4682	NASDAQ	KOSS	Mon, Mar 31, 2014	5.00	5.00	4.71	4.99
4681	NASDAQ	KOSS	Fri, Mar 28, 2014	4.67	5.00	4.70	5.00
4680	NASDAQ	KOSS	Thu, Mar 27, 2014	4.90	4.90	4.69	4.69
4679	NASDAQ	KOSS	Wed, Mar 26, 2014	4.73	4.92	4.73	4.73
4678	NASDAQ	KOSS	Tue, Mar 25, 2014	4.71	4.75	4.71	4.75
4677	NASDAQ	KOSS	Mon, Mar 24, 2014	4.63	4.71	4.59	4.68
4676	NASDAQ	KOSS	Fri, Mar 21, 2014	4.64	4.70	4.59	4.59
4675	NASDAQ	KOSS	Thu, Mar 20, 2014	4.64	4.64	4.58	4.58
4674	NASDAQ	KOSS	Wed, Mar 19, 2014	4.58	4.71	4.57	4.66
4673	NASDAQ	KOSS	Tue, Mar 18, 2014	4.71	4.71	4.61	4.61
4672	NASDAQ	KOSS	Mon, Mar 17, 2014	4.68	4.68	4.60	4.60
4671	NASDAQ	KOSS	Fri, Mar 14, 2014	4.66	4.71	4.65	4.69
4670	NASDAQ	KOSS	Thu, Mar 13, 2014	4.71	4.71	4.61	4.71
4669	NASDAQ	KOSS	Wed, Mar 12, 2014	4.60	4.69	4.60	4.69
4668	NASDAQ	KOSS	Tue, Mar 11, 2014	4.70	4.71	4.65	4.65
4667	NASDAQ	KOSS	Mon, Mar 10, 2014	4.65	4.71	4.50	4.71
4666	NASDAQ	KOSS	Fri, Mar 7, 2014	4.60	4.65	4.50	4.62
4665	NASDAQ	KOSS	Thu, Mar 6, 2014	4.40	4.65	4.40	4.63
4664	NASDAQ	KOSS	Wed, Mar 5, 2014	4.41	4.65	4.38	4.46
4663	NASDAQ	KOSS	Tue, Mar 4, 2014	4.71	4.71	4.40	4.40
4662	NASDAQ	KOSS	Mon, Mar 3, 2014	4.55	4.80	4.48	4.51
4661	NASDAQ	KOSS	Fri, Feb 28, 2014	4.80	4.85	4.50	4.61
4660	NASDAQ	KOSS	Thu, Feb 27, 2014	4.93	4.93	4.89	4.89
4659	NASDAQ	KOSS	Wed, Feb 26, 2014	5.00	5.18	4.75	4.98
4658	NASDAQ	KOSS	Tue, Feb 25, 2014	5.28	5.24	5.02	5.02
4657	NASDAQ	KOSS	Mon, Feb 24, 2014	5.17	5.27	5.15	5.20
4656	NASDAQ	KOSS	Fri, Feb 21, 2014	5.17	5.22	5.13	5.13
4655	NASDAQ	KOSS	Thu, Feb 20, 2014	5.19	5.25	5.10	5.17
4654	NASDAQ	KOSS	Wed, Feb 19, 2014	5.21	5.21	5.13	5.16
4653	NASDAQ	KOSS	Tue, Feb 18, 2014	5.55	5.55	5.10	5.15
4652	NASDAQ	KOSS	Fri, Feb 14, 2014	5.30	5.60	5.10	5.60
4651	NASDAQ	KOSS	Thu, Feb 13, 2014	5.90	5.93	5.67	5.90
4650	NASDAQ	KOSS	Wed, Feb 12, 2014	5.86	5.96	5.58	5.94
4649	NASDAQ	KOSS	Tue, Feb 11, 2014	5.85	5.85	5.56	5.85
4648	NASDAQ	KOSS	Mon, Feb 10, 2014	5.91	5.90	5.80	5.87
4647	NASDAQ	KOSS	Fri, Feb 7, 2014	5.90	5.90	5.90	5.90
4646	NASDAQ	KOSS	Thu, Feb 6, 2014	5.84	5.98	5.82	5.85
4645	NASDAQ	KOSS	Wed, Feb 5, 2014	5.81	5.81	5.81	5.81
4644	NASDAQ	KOSS	Tue, Feb 4, 2014	5.90	5.90	5.80	5.80
4643	NASDAQ	KOSS	Mon, Feb 3, 2014	5.90	5.85	5.75	5.75
4642	NASDAQ	KOSS	Fri, Jan 31, 2014	5.73	5.82	5.79	5.81
4641	NASDAQ	KOSS	Thu, Jan 30, 2014	5.80	5.85	5.61	5.84
4640	NASDAQ	KOSS	Wed, Jan 29, 2014	5.84	5.84	5.84	5.84
4639	NASDAQ	KOSS	Tue, Jan 28, 2014	5.82	5.82	5.74	5.80
4638	NASDAQ	KOSS	Mon, Jan 27, 2014	5.84	5.84	5.68	5.80
4637	NASDAQ	KOSS	Fri, Jan 24, 2014	5.65	5.85	5.74	5.85
4636	NASDAQ	KOSS	Thu, Jan 23, 2014	5.80	5.80	5.54	5.72
4635	NASDAQ	KOSS	Wed, Jan 22, 2014	5.85	5.85	5.71	5.71
4634	NASDAQ	KOSS	Tue, Jan 21, 2014	5.39	5.85	5.38	5.80
4633	NASDAQ	KOSS	Fri, Jan 17, 2014	5.84	5.60	5.32	5.32
4632	NASDAQ	KOSS	Thu, Jan 16, 2014	5.79	5.85	5.73	5.73
4631	NASDAQ	KOSS	Wed, Jan 15, 2014	5.90	5.90	5.71	5.80
4630	NASDAQ	KOSS	Tue, Jan 14, 2014	5.81	5.90	5.79	5.85
4629	NASDAQ	KOSS	Mon, Jan 13, 2014	5.85	5.85	5.72	5.85
4628	NASDAQ	KOSS	Fri, Jan 10, 2014	5.85	5.85	5.59	5.83
4627	NASDAQ	KOSS	Thu, Jan 9, 2014	5.05	6.59	5.15	5.85
4626	NASDAQ	KOSS	Wed, Jan 8, 2014	5.15	5.15	5.05	5.13
4625	NASDAQ	KOSS	Tue, Jan 7, 2014	5.10	5.15	5.04	5.14
4624	NASDAQ	KOSS	Mon, Jan 6, 2014	5.07	5.05	5.00	5.00
4623	NASDAQ	KOSS	Fri, Jan 3, 2014	5.09	5.09	5.06	5.07
4622	NASDAQ	KOSS	Thu, Jan 2, 2014	5.00	5.10	4.81	5.00
4621	NASDAQ	KOSS	Tue, Dec 31, 2013	4.91	5.15	5.10	5.10
4620	NASDAQ	KOSS	Mon, Dec 30, 2013	4.91	5.00	4.90	4.91
4619	NASDAQ	KOSS	Fri, Dec 27, 2013	4.96	5.03	4.96	5.03
4618	NASDAQ	KOSS	Thu, Dec 26, 2013	5.03	5.03	4.91	4.91
4617	NASDAQ	KOSS	Tue, Dec 24, 2013	5.20	5.20	5.04	5.04
4616	NASDAQ	KOSS	Mon, Dec 23, 2013	5.01	5.19	5.01	5.19
4615	NASDAQ	KOSS	Fri, Dec 20, 2013	5.05	5.12	4.91	4.91
4614	NASDAQ	KOSS	Thu, Dec 19, 2013	5.05	5.05	4.91	4.91
4613	NASDAQ	KOSS	Wed, Dec 18, 2013	4.85	5.07	4.85	5.04
4612	NASDAQ	KOSS	Tue, Dec 17, 2013	4.86	4.86	4.86	4.86
4611	NASDAQ	KOSS	Mon, Dec 16, 2013	4.85	4.94	4.85	4.85
4610	NASDAQ	KOSS	Fri, Dec 13, 2013	4.89	4.89	4.89	4.89
4609	NASDAQ	KOSS	Thu, Dec 12, 2013	4.94	4.95	4.94	4.95
4608	NASDAQ	KOSS	Wed, Dec 11, 2013	4.94	4.94	4.92	4.92
4607	NASDAQ	KOSS	Tue, Dec 10, 2013	4.84	4.90	4.84	4.90
4606	NASDAQ	KOSS	Mon, Dec 9, 2013	4.85	4.95	4.84	4.84
4605	NASDAQ	KOSS	Fri, Dec 6, 2013	4.95	4.95	4.84	4.84
4604	NASDAQ	KOSS	Thu, Dec 5, 2013	4.86	4.89	4.86	4.89
4603	NASDAQ	KOSS	Wed, Dec 4, 2013	4.92	4.95	4.87	4.90
4602	NASDAQ	KOSS	Tue, Dec 3, 2013	4.90	4.95	4.81	4.95
4601	NASDAQ	KOSS	Mon, Dec 2, 2013	4.90	4.94	4.90	4.94
4600	NASDAQ	KOSS	Fri, Nov 29, 2013	4.90	4.94	4.90	4.94
4599	NASDAQ	KOSS	Wed, Nov 27, 2013	4.94	4.94	4.89	4.89
4598	NASDAQ	KOSS	Tue, Nov 26, 2013	4.89	4.94	4.82	4.82
4597	NASDAQ	KOSS	Mon, Nov 25, 2013	4.80	4.90	4.80	4.90
4596	NASDAQ	KOSS	Fri, Nov 22, 2013	4.90	4.95	4.90	4.90
4595	NASDAQ	KOSS	Thu, Nov 21, 2013	4.95	4.95	4.90	4.90
4594	NASDAQ	KOSS	Wed, Nov 20, 2013	4.95	4.99	4.80	4.90
4593	NASDAQ	KOSS	Tue, Nov 19, 2013	4.91	4.99	4.99	4.99
4592	NASDAQ	KOSS	Mon, Nov 18, 2013	4.97	5.00	4.83	4.95
4591	NASDAQ	KOSS	Fri, Nov 15, 2013	5.00	5.00	4.75	5.00
4590	NASDAQ	KOSS	Thu, Nov 14, 2013	4.99	5.10	4.94	5.10
4589	NASDAQ	KOSS	Wed, Nov 13, 2013	4.94	5.00	4.94	4.94
4588	NASDAQ	KOSS	Tue, Nov 12, 2013	4.96	4.99	4.94	4.99
4587	NASDAQ	KOSS	Mon, Nov 11, 2013	5.00	5.00	4.96	4.96
4586	NASDAQ	KOSS	Fri, Nov 8, 2013	5.18	5.18	4.96	4.96
4585	NASDAQ	KOSS	Thu, Nov 7, 2013	5.00	5.17	5.00	5.17
4584	NASDAQ	KOSS	Wed, Nov 6, 2013	5.11	5.11	5.00	5.09
4583	NASDAQ	KOSS	Tue, Nov 5, 2013	5.11	5.11	5.04	5.04
4582	NASDAQ	KOSS	Mon, Nov 4, 2013	5.11	5.11	5.01	5.11
4581	NASDAQ	KOSS	Fri, Nov 1, 2013	5.08	5.08	5.08	5.08
4580	NASDAQ	KOSS	Thu, Oct 31, 2013	5.07	5.07	5.05	5.05
4579	NASDAQ	KOSS	Wed, Oct 30, 2013	5.00	5.12	5.00	5.07
4578	NASDAQ	KOSS	Tue, Oct 29, 2013	5.05	5.05	5.05	5.05
4577	NASDAQ	KOSS	Mon, Oct 28, 2013	5.06	5.08	5.05	5.05
4576	NASDAQ	KOSS	Fri, Oct 25, 2013	5.11	5.15	5.07	5.11
4575	NASDAQ	KOSS	Thu, Oct 24, 2013	5.23	5.23	5.20	5.22
4574	NASDAQ	KOSS	Wed, Oct 23, 2013	5.18	5.19	5.15	5.16
4573	NASDAQ	KOSS	Tue, Oct 22, 2013	5.23	5.23	5.16	5.17
4572	NASDAQ	KOSS	Mon, Oct 21, 2013	5.17	5.24	5.10	5.13
4571	NASDAQ	KOSS	Fri, Oct 18, 2013	5.11	5.18	5.11	5.12
4570	NASDAQ	KOSS	Thu, Oct 17, 2013	5.16	5.17	5.11	5.12
4569	NASDAQ	KOSS	Wed, Oct 16, 2013	5.16	5.26	5.16	5.16
4568	NASDAQ	KOSS	Tue, Oct 15, 2013	5.24	5.25	5.16	5.16
4567	NASDAQ	KOSS	Mon, Oct 14, 2013	5.20	5.20	5.17	5.20
4566	NASDAQ	KOSS	Fri, Oct 11, 2013	5.15	5.20	5.15	5.20
4565	NASDAQ	KOSS	Thu, Oct 10, 2013	5.13	5.23	5.13	5.22
4564	NASDAQ	KOSS	Wed, Oct 9, 2013	5.15	5.24	5.13	5.20
4563	NASDAQ	KOSS	Tue, Oct 8, 2013	5.12	5.14	5.12	5.14
4562	NASDAQ	KOSS	Mon, Oct 7, 2013	5.24	5.24	5.09	5.09
4561	NASDAQ	KOSS	Fri, Oct 4, 2013	5.25	5.25	5.07	5.24
4560	NASDAQ	KOSS	Thu, Oct 3, 2013	5.06	5.23	5.05	5.23
4559	NASDAQ	KOSS	Wed, Oct 2, 2013	5.05	5.09	5.05	5.09
4558	NASDAQ	KOSS	Tue, Oct 1, 2013	5.05	5.12	5.05	5.12
4557	NASDAQ	KOSS	Fri, Sep 27, 2013	5.13	5.19	5.12	5.12
4556	NASDAQ	KOSS	Thu, Sep 26, 2013	5.11	5.13	5.08	5.13
4555	NASDAQ	KOSS	Wed, Sep 25, 2013	5.20	5.20	5.11	5.11
4554	NASDAQ	KOSS	Tue, Sep 24, 2013	5.18	5.20	5.12	5.20
4553	NASDAQ	KOSS	Mon, Sep 23, 2013	5.19	5.19	5.11	5.12
4552	NASDAQ	KOSS	Fri, Sep 20, 2013	5.21	5.21	5.11	5.21
4551	NASDAQ	KOSS	Thu, Sep 19, 2013	5.16	5.21	5.16	5.21
4550	NASDAQ	KOSS	Wed, Sep 18, 2013	5.20	5.20	5.11	5.18
4549	NASDAQ	KOSS	Tue, Sep 17, 2013	5.21	5.23	5.20	5.22
4548	NASDAQ	KOSS	Mon, Sep 16, 2013	5.28	5.28	5.06	5.16
4547	NASDAQ	KOSS	Fri, Sep 13, 2013	5.28	5.30	5.05	5.28
4546	NASDAQ	KOSS	Thu, Sep 12, 2013	5.27	5.27	5.27	5.27
4545	NASDAQ	KOSS	Wed, Sep 11, 2013	5.27	5.27	5.27	5.27
4544	NASDAQ	KOSS	Tue, Sep 10, 2013	5.10	5.10	5.10	5.10
4543	NASDAQ	KOSS	Mon, Sep 9, 2013	5.19	5.24	5.15	5.20
4542	NASDAQ	KOSS	Fri, Sep 6, 2013	5.12	5.21	5.19	5.19
4541	NASDAQ	KOSS	Wed, Sep 4, 2013	5.19	5.24	5.07	5.07
4540	NASDAQ	KOSS	Tue, Sep 3, 2013	5.27	5.27	5.13	5.13
4539	NASDAQ	KOSS	Fri, Aug 30, 2013	5.23	5.29	5.23	5.28
4538	NASDAQ	KOSS	Thu, Aug 29, 2013	5.28	5.29	5.24	5.29
4537	NASDAQ	KOSS	Tue, Aug 27, 2013	5.12	5.12	5.05	5.05
4536	NASDAQ	KOSS	Mon, Aug 26, 2013	5.28	5.05	5.05	5.05
4535	NASDAQ	KOSS	Fri, Aug 23, 2013	5.28	5.29	5.28	5.29
4534	NASDAQ	KOSS	Thu, Aug 22, 2013	5.23	5.23	5.23	5.23
4533	NASDAQ	KOSS	Wed, Aug 21, 2013	5.12	5.27	5.10	5.27
4532	NASDAQ	KOSS	Tue, Aug 20, 2013	5.03	5.10	5.03	5.10
4531	NASDAQ	KOSS	Mon, Aug 19, 2013	5.18	5.18	5.09	5.09
4530	NASDAQ	KOSS	Fri, Aug 16, 2013	5.20	5.30	5.13	5.13
4529	NASDAQ	KOSS	Thu, Aug 15, 2013	5.05	5.20	5.03	5.13
4528	NASDAQ	KOSS	Wed, Aug 14, 2013	5.06	5.20	5.05	5.05
4527	NASDAQ	KOSS	Tue, Aug 13, 2013	5.05	5.20	5.05	5.05
4526	NASDAQ	KOSS	Mon, Aug 12, 2013	5.08	5.08	5.08	5.08
4525	NASDAQ	KOSS	Fri, Aug 9, 2013	5.17	5.20	5.17	5.20
4524	NASDAQ	KOSS	Thu, Aug 8, 2013	5.14	5.14	5.14	5.14
4523	NASDAQ	KOSS	Wed, Aug 7, 2013	5.11	5.19	5.05	5.06
4522	NASDAQ	KOSS	Tue, Aug 6, 2013	5.11	5.18	5.11	5.18
4521	NASDAQ	KOSS	Mon, Aug 5, 2013	5.15	5.20	5.08	5.08
4520	NASDAQ	KOSS	Fri, Aug 2, 2013	5.12	5.18	5.11	5.11
4519	NASDAQ	KOSS	Thu, Aug 1, 2013	5.09	5.17	5.10	5.13
4518	NASDAQ	KOSS	Wed, Jul 31, 2013	5.11	5.11	5.11	5.11
4517	NASDAQ	KOSS	Tue, Jul 30, 2013	5.20	5.20	5.13	5.13
4516	NASDAQ	KOSS	Mon, Jul 29, 2013	5.25	5.25	5.22	5.22
4515	NASDAQ	KOSS	Fri, Jul 26, 2013	5.30	5.30	5.30	5.30
4514	NASDAQ	KOSS	Thu, Jul 25, 2013	5.29	5.30	5.28	5.30
4513	NASDAQ	KOSS	Wed, Jul 24, 2013	5.35	5.35	5.30	5.30
4512	NASDAQ	KOSS	Tue, Jul 23, 2013	5.34	5.35	5.25	5.30
4511	NASDAQ	KOSS	Mon, Jul 22, 2013	5.27	5.30	5.12	5.24
4510	NASDAQ	KOSS	Fri, Jul 19, 2013	5.31	5.33	5.29	5.33
4509	NASDAQ	KOSS	Thu, Jul 18, 2013	5.10	5.33	5.06	5.30
4508	NASDAQ	KOSS	Wed, Jul 17, 2013	5.12	5.11	5.05	5.10
4507	NASDAQ	KOSS	Tue, Jul 16, 2013	5.19	5.26	5.06	5.06
4506	NASDAQ	KOSS	Mon, Jul 15, 2013	5.24	5.25	5.09	5.24
4505	NASDAQ	KOSS	Fri, Jul 12, 2013	5.20	5.25	5.20	5.25
4504	NASDAQ	KOSS	Thu, Jul 11, 2013	5.21	5.34	5.19	5.19
4503	NASDAQ	KOSS	Wed, Jul 10, 2013	5.11	5.20	5.07	5.19
4502	NASDAQ	KOSS	Tue, Jul 9, 2013	5.12	5.12	5.06	5.06
4501	NASDAQ	KOSS	Mon, Jul 8, 2013	5.10	5.10	5.05	5.06
4500	NASDAQ	KOSS	Fri, Jul 5, 2013	5.10	5.10	4.99	5.08
4499	NASDAQ	KOSS	Wed, Jul 3, 2013	4.90	4.91	4.90	4.90
4498	NASDAQ	KOSS	Tue, Jul 2, 2013	4.90	4.98	4.88	4.92
4497	NASDAQ	KOSS	Mon, Jul 1, 2013	4.93	4.94	4.93	4.94
4496	NASDAQ	KOSS	Fri, Jun 28, 2013	5.03	5.03	4.98	4.98
4495	NASDAQ	KOSS	Thu, Jun 27, 2013	4.78	5.06	4.85	4.98
4494	NASDAQ	KOSS	Wed, Jun 26, 2013	4.85	5.01	4.75	4.75
4493	NASDAQ	KOSS	Tue, Jun 25, 2013	5.06	5.06	4.98	4.98
4492	NASDAQ	KOSS	Mon, Jun 24, 2013	4.98	4.98	4.98	4.98
4491	NASDAQ	KOSS	Fri, Jun 21, 2013	4.76	5.10	4.86	5.04
4490	NASDAQ	KOSS	Thu, Jun 20, 2013	4.79	4.88	4.75	4.87
4489	NASDAQ	KOSS	Wed, Jun 19, 2013	4.78	4.93	4.77	4.89
4488	NASDAQ	KOSS	Tue, Jun 18, 2013	4.90	4.90	4.75	4.77
4487	NASDAQ	KOSS	Mon, Jun 17, 2013	4.95	5.01	4.90	4.90
4486	NASDAQ	KOSS	Fri, Jun 14, 2013	4.93	4.93	4.75	4.80
4485	NASDAQ	KOSS	Thu, Jun 13, 2013	4.78	5.05	4.78	5.00
4484	NASDAQ	KOSS	Wed, Jun 12, 2013	5.02	5.03	5.00	5.03
4483	NASDAQ	KOSS	Tue, Jun 11, 2013	5.01	5.01	5.01	5.01
4482	NASDAQ	KOSS	Fri, Jun 7, 2013	4.97	4.99	4.77	4.83
4481	NASDAQ	KOSS	Thu, Jun 6, 2013	4.81	5.03	4.81	4.97
4480	NASDAQ	KOSS	Wed, Jun 5, 2013	4.90	4.91	4.77	4.81
4479	NASDAQ	KOSS	Tue, Jun 4, 2013	4.78	4.79	4.75	4.75
4478	NASDAQ	KOSS	Mon, Jun 3, 2013	4.76	4.79	4.76	4.79
4477	NASDAQ	KOSS	Fri, May 31, 2013	4.91	4.91	4.85	4.85
4476	NASDAQ	KOSS	Thu, May 30, 2013	4.80	4.84	4.80	4.84
4475	NASDAQ	KOSS	Tue, May 28, 2013	4.88	4.88	4.80	4.80
4474	NASDAQ	KOSS	Fri, May 24, 2013	4.76	4.83	4.76	4.83
4473	NASDAQ	KOSS	Thu, May 23, 2013	4.76	4.83	4.76	4.83
4472	NASDAQ	KOSS	Wed, May 22, 2013	4.76	4.76	4.76	4.76
4471	NASDAQ	KOSS	Tue, May 21, 2013	4.86	4.91	4.75	4.75
4470	NASDAQ	KOSS	Mon, May 20, 2013	4.76	4.86	4.76	4.76
4469	NASDAQ	KOSS	Thu, May 16, 2013	4.91	4.91	4.75	4.80
4468	NASDAQ	KOSS	Wed, May 15, 2013	4.80	4.85	4.80	4.80
4467	NASDAQ	KOSS	Tue, May 14, 2013	4.83	4.85	4.83	4.85
4466	NASDAQ	KOSS	Mon, May 13, 2013	4.90	4.90	4.80	4.80
4465	NASDAQ	KOSS	Fri, May 10, 2013	4.88	4.97	4.88	4.96
4464	NASDAQ	KOSS	Thu, May 9, 2013	4.90	4.90	4.85	4.90
4463	NASDAQ	KOSS	Wed, May 8, 2013	4.85	4.90	4.75	4.75
4462	NASDAQ	KOSS	Tue, May 7, 2013	4.76	4.78	4.75	4.78
4461	NASDAQ	KOSS	Mon, May 6, 2013	4.82	4.82	4.60	4.73
4460	NASDAQ	KOSS	Fri, May 3, 2013	4.81	4.81	4.80	4.80
4459	NASDAQ	KOSS	Thu, May 2, 2013	4.75	4.86	4.71	4.85
4458	NASDAQ	KOSS	Wed, May 1, 2013	4.84	4.85	4.75	4.75
4457	NASDAQ	KOSS	Tue, Apr 30, 2013	4.89	4.89	4.80	4.84
4456	NASDAQ	KOSS	Mon, Apr 29, 2013	4.77	4.77	4.76	4.77
4455	NASDAQ	KOSS	Fri, Apr 26, 2013	4.89	4.90	4.89	4.90
4454	NASDAQ	KOSS	Thu, Apr 25, 2013	4.79	4.79	4.70	4.75
4453	NASDAQ	KOSS	Wed, Apr 24, 2013	4.75	4.75	4.75	4.75
4452	NASDAQ	KOSS	Tue, Apr 23, 2013	4.83	4.83	4.81	4.82
4451	NASDAQ	KOSS	Mon, Apr 22, 2013	4.75	4.90	4.68	4.90
4450	NASDAQ	KOSS	Fri, Apr 19, 2013	4.79	4.79	4.52	4.77
4449	NASDAQ	KOSS	Thu, Apr 18, 2013	4.84	4.85	4.77	4.77
4448	NASDAQ	KOSS	Wed, Apr 17, 2013	4.72	4.72	4.55	4.55
4447	NASDAQ	KOSS	Tue, Apr 16, 2013	4.54	4.90	4.54	4.61
4446	NASDAQ	KOSS	Mon, Apr 15, 2013	4.93	4.93	4.45	4.45
4445	NASDAQ	KOSS	Fri, Apr 12, 2013	4.90	5.10	4.88	4.88
4444	NASDAQ	KOSS	Thu, Apr 11, 2013	5.07	5.07	5.01	5.01
4443	NASDAQ	KOSS	Wed, Apr 10, 2013	5.05	5.07	5.02	5.07
4442	NASDAQ	KOSS	Tue, Apr 9, 2013	5.00	5.05	5.00	5.05
4441	NASDAQ	KOSS	Mon, Apr 8, 2013	4.95	4.96	4.95	4.95
4440	NASDAQ	KOSS	Fri, Apr 5, 2013	5.10	5.10	5.10	5.10
4439	NASDAQ	KOSS	Wed, Apr 3, 2013	5.11	5.11	5.01	5.03
4438	NASDAQ	KOSS	Tue, Apr 2, 2013	5.11	5.11	5.03	5.10
4437	NASDAQ	KOSS	Wed, Mar 27, 2013	5.11	5.11	5.11	5.11
4436	NASDAQ	KOSS	Tue, Mar 26, 2013	5.10	5.10	5.09	5.10
4435	NASDAQ	KOSS	Mon, Mar 25, 2013	5.05	5.10	4.84	5.10
4434	NASDAQ	KOSS	Thu, Mar 21, 2013	5.05	5.05	5.05	5.05
4433	NASDAQ	KOSS	Wed, Mar 20, 2013	5.01	5.10	4.87	5.10
4432	NASDAQ	KOSS	Tue, Mar 19, 2013	5.10	5.10	5.00	5.10
4431	NASDAQ	KOSS	Mon, Mar 18, 2013	5.07	5.10	5.07	5.07
4430	NASDAQ	KOSS	Fri, Mar 15, 2013	5.07	5.10	5.07	5.10
4429	NASDAQ	KOSS	Thu, Mar 14, 2013	5.04	5.08	5.04	5.08
4428	NASDAQ	KOSS	Wed, Mar 13, 2013	5.00	5.04	5.00	5.04
4427	NASDAQ	KOSS	Tue, Mar 12, 2013	5.04	5.04	5.00	5.00
4426	NASDAQ	KOSS	Mon, Mar 11, 2013	5.08	5.08	5.07	5.08
4425	NASDAQ	KOSS	Fri, Mar 8, 2013	4.82	5.08	4.78	5.08
4424	NASDAQ	KOSS	Thu, Mar 7, 2013	4.90	4.90	4.90	4.90
4423	NASDAQ	KOSS	Wed, Mar 6, 2013	4.85	5.01	4.60	4.88
4422	NASDAQ	KOSS	Tue, Mar 5, 2013	5.05	5.05	4.66	4.70
4421	NASDAQ	KOSS	Mon, Mar 4, 2013	4.83	5.01	4.79	5.00
4420	NASDAQ	KOSS	Fri, Mar 1, 2013	4.36	4.86	4.04	4.74
4419	NASDAQ	KOSS	Wed, Feb 27, 2013	5.04	5.04	5.04	5.04
4418	NASDAQ	KOSS	Tue, Feb 26, 2013	5.05	5.05	4.95	4.95
4417	NASDAQ	KOSS	Mon, Feb 25, 2013	5.05	5.05	5.05	5.05
4416	NASDAQ	KOSS	Fri, Feb 22, 2013	5.00	5.02	4.97	5.00
4415	NASDAQ	KOSS	Thu, Feb 21, 2013	5.03	5.03	5.02	5.02
4414	NASDAQ	KOSS	Wed, Feb 20, 2013	5.05	5.05	5.00	5.04
4413	NASDAQ	KOSS	Tue, Feb 19, 2013	5.05	5.05	5.01	5.05
4412	NASDAQ	KOSS	Wed, Feb 13, 2013	5.05	5.05	5.03	5.05
4411	NASDAQ	KOSS	Mon, Feb 11, 2013	5.01	5.05	5.01	5.05
4410	NASDAQ	KOSS	Fri, Feb 8, 2013	4.96	5.00	4.95	5.00
4409	NASDAQ	KOSS	Thu, Feb 7, 2013	4.92	4.94	4.92	4.94
4408	NASDAQ	KOSS	Wed, Feb 6, 2013	4.89	4.92	4.85	4.92
4407	NASDAQ	KOSS	Tue, Feb 5, 2013	4.94	4.94	4.94	4.94
4406	NASDAQ	KOSS	Mon, Feb 4, 2013	5.04	5.05	4.81	5.01
4405	NASDAQ	KOSS	Fri, Feb 1, 2013	5.06	5.07	5.05	5.05
4404	NASDAQ	KOSS	Thu, Jan 31, 2013	5.11	5.11	4.93	4.93
4403	NASDAQ	KOSS	Wed, Jan 30, 2013	5.28	5.28	5.10	5.12
4402	NASDAQ	KOSS	Tue, Jan 29, 2013	5.25	5.32	5.22	5.24
4401	NASDAQ	KOSS	Mon, Jan 28, 2013	5.55	5.55	5.03	5.29
4400	NASDAQ	KOSS	Fri, Jan 25, 2013	5.08	5.09	4.85	5.06
4399	NASDAQ	KOSS	Thu, Jan 24, 2013	5.05	5.10	5.01	5.10
4398	NASDAQ	KOSS	Wed, Jan 23, 2013	5.01	5.01	5.01	5.01
4397	NASDAQ	KOSS	Tue, Jan 22, 2013	5.02	5.02	4.92	4.98
4396	NASDAQ	KOSS	Fri, Jan 18, 2013	5.07	5.09	5.06	5.06
4395	NASDAQ	KOSS	Thu, Jan 17, 2013	4.90	5.12	4.90	5.08
4394	NASDAQ	KOSS	Wed, Jan 16, 2013	4.90	5.13	4.90	4.95
4393	NASDAQ	KOSS	Tue, Jan 15, 2013	4.96	4.96	4.83	4.83
4392	NASDAQ	KOSS	Mon, Jan 14, 2013	4.77	5.13	4.77	5.04
4391	NASDAQ	KOSS	Thu, Jan 10, 2013	4.93	5.12	4.87	4.87
4390	NASDAQ	KOSS	Wed, Jan 9, 2013	4.93	4.95	4.93	4.95
4389	NASDAQ	KOSS	Tue, Jan 8, 2013	4.92	4.94	4.75	4.77
4388	NASDAQ	KOSS	Mon, Jan 7, 2013	4.85	4.98	4.79	4.95
4387	NASDAQ	KOSS	Fri, Jan 4, 2013	4.88	5.04	4.76	4.80
4386	NASDAQ	KOSS	Thu, Jan 3, 2013	5.16	5.27	4.82	4.83
4385	NASDAQ	KOSS	Wed, Jan 2, 2013	5.00	5.20	4.99	5.00
4384	NASDAQ	KOSS	Mon, Dec 31, 2012	4.81	5.00	4.75	4.75
4383	NASDAQ	KOSS	Fri, Dec 28, 2012	4.86	5.00	4.86	5.00
4382	NASDAQ	KOSS	Thu, Dec 27, 2012	4.82	4.82	4.82	4.82
4381	NASDAQ	KOSS	Wed, Dec 26, 2012	4.95	4.95	4.87	4.95
4380	NASDAQ	KOSS	Mon, Dec 24, 2012	4.92	4.98	4.91	4.98
4379	NASDAQ	KOSS	Fri, Dec 21, 2012	4.98	4.99	4.80	4.86
4378	NASDAQ	KOSS	Thu, Dec 20, 2012	4.98	4.98	4.95	4.98
4377	NASDAQ	KOSS	Wed, Dec 19, 2012	4.98	4.98	4.98	4.98
4376	NASDAQ	KOSS	Tue, Dec 18, 2012	4.97	4.97	4.97	4.97
4375	NASDAQ	KOSS	Mon, Dec 17, 2012	4.89	4.89	4.89	4.89
4374	NASDAQ	KOSS	Fri, Dec 14, 2012	4.83	5.04	4.83	4.95
4373	NASDAQ	KOSS	Thu, Dec 13, 2012	5.06	5.06	5.05	5.05
4372	NASDAQ	KOSS	Wed, Dec 12, 2012	5.00	5.10	4.76	5.01
4371	NASDAQ	KOSS	Tue, Dec 11, 2012	4.98	4.99	4.98	4.99
4370	NASDAQ	KOSS	Mon, Dec 10, 2012	4.98	4.98	4.98	4.98
4369	NASDAQ	KOSS	Fri, Dec 7, 2012	4.91	4.98	4.88	4.98
4368	NASDAQ	KOSS	Thu, Dec 6, 2012	4.88	4.88	4.88	4.88
4367	NASDAQ	KOSS	Wed, Dec 5, 2012	4.85	4.86	4.85	4.86
4366	NASDAQ	KOSS	Tue, Dec 4, 2012	4.86	4.86	4.86	4.86
4365	NASDAQ	KOSS	Mon, Dec 3, 2012	4.82	4.98	4.78	4.81
4364	NASDAQ	KOSS	Fri, Nov 30, 2012	4.83	5.04	4.76	4.80
4363	NASDAQ	KOSS	Thu, Nov 29, 2012	4.92	4.99	4.92	4.94
4362	NASDAQ	KOSS	Wed, Nov 28, 2012	4.94	4.94	4.92	4.93
4361	NASDAQ	KOSS	Tue, Nov 27, 2012	4.94	4.94	4.91	4.94
4360	NASDAQ	KOSS	Mon, Nov 26, 2012	4.77	4.77	4.61	4.74
4359	NASDAQ	KOSS	Fri, Nov 23, 2012	4.75	4.76	4.75	4.76
4358	NASDAQ	KOSS	Wed, Nov 21, 2012	4.92	4.92	4.70	4.70
4357	NASDAQ	KOSS	Tue, Nov 20, 2012	4.80	4.90	4.78	4.90
4356	NASDAQ	KOSS	Mon, Nov 19, 2012	4.71	4.86	4.70	4.84
4355	NASDAQ	KOSS	Fri, Nov 16, 2012	4.64	4.88	4.51	4.65
4354	NASDAQ	KOSS	Thu, Nov 15, 2012	4.72	4.76	4.70	4.70
4353	NASDAQ	KOSS	Wed, Nov 14, 2012	5.07	5.07	4.85	4.91
4352	NASDAQ	KOSS	Tue, Nov 13, 2012	5.16	5.16	5.05	5.07
4351	NASDAQ	KOSS	Mon, Nov 12, 2012	5.21	5.25	5.04	5.24
4350	NASDAQ	KOSS	Fri, Nov 9, 2012	5.10	5.22	4.94	5.16
4349	NASDAQ	KOSS	Thu, Nov 8, 2012	5.04	5.15	5.02	5.15
4348	NASDAQ	KOSS	Wed, Nov 7, 2012	4.85	5.08	4.73	5.08
4347	NASDAQ	KOSS	Tue, Nov 6, 2012	5.00	5.00	4.82	4.90
4346	NASDAQ	KOSS	Mon, Nov 5, 2012	4.97	5.06	4.97	5.05
4345	NASDAQ	KOSS	Fri, Nov 2, 2012	4.84	5.05	4.82	5.04
4344	NASDAQ	KOSS	Wed, Oct 31, 2012	4.82	5.20	4.82	5.14
4343	NASDAQ	KOSS	Fri, Oct 26, 2012	4.82	4.91	4.82	4.91
4342	NASDAQ	KOSS	Thu, Oct 25, 2012	4.93	4.93	4.80	4.81
4341	NASDAQ	KOSS	Wed, Oct 24, 2012	4.71	4.71	4.70	4.70
4340	NASDAQ	KOSS	Tue, Oct 23, 2012	4.70	4.70	4.69	4.69
4339	NASDAQ	KOSS	Mon, Oct 22, 2012	4.78	4.78	4.69	4.69
4338	NASDAQ	KOSS	Fri, Oct 19, 2012	4.89	4.89	4.70	4.70
4337	NASDAQ	KOSS	Thu, Oct 18, 2012	4.80	4.90	4.75	4.80
4336	NASDAQ	KOSS	Wed, Oct 17, 2012	4.77	4.94	4.77	4.77
4335	NASDAQ	KOSS	Tue, Oct 16, 2012	4.92	4.94	4.77	4.78
4334	NASDAQ	KOSS	Mon, Oct 15, 2012	4.90	4.90	4.85	4.90
4333	NASDAQ	KOSS	Fri, Oct 12, 2012	4.80	4.90	4.80	4.90
4332	NASDAQ	KOSS	Thu, Oct 11, 2012	4.79	4.79	4.75	4.75
4331	NASDAQ	KOSS	Wed, Oct 10, 2012	4.89	4.89	4.77	4.77
4330	NASDAQ	KOSS	Tue, Oct 9, 2012	4.82	4.90	4.82	4.90
4329	NASDAQ	KOSS	Mon, Oct 8, 2012	4.75	4.85	4.75	4.85
4328	NASDAQ	KOSS	Fri, Oct 5, 2012	4.82	4.85	4.75	4.76
4327	NASDAQ	KOSS	Thu, Oct 4, 2012	4.99	4.99	4.84	4.84
4326	NASDAQ	KOSS	Wed, Oct 3, 2012	4.84	4.84	4.82	4.82
4325	NASDAQ	KOSS	Tue, Oct 2, 2012	4.83	4.83	4.83	4.83
4324	NASDAQ	KOSS	Mon, Oct 1, 2012	4.75	4.77	4.75	4.75
4323	NASDAQ	KOSS	Fri, Sep 28, 2012	4.77	4.99	4.77	4.99
4322	NASDAQ	KOSS	Thu, Sep 27, 2012	4.77	4.77	4.77	4.77
4321	NASDAQ	KOSS	Wed, Sep 26, 2012	4.85	4.91	4.85	4.91
4320	NASDAQ	KOSS	Tue, Sep 25, 2012	4.90	4.90	4.90	4.90
4319	NASDAQ	KOSS	Mon, Sep 24, 2012	4.88	4.88	4.88	4.88
4318	NASDAQ	KOSS	Fri, Sep 21, 2012	4.88	4.88	4.80	4.80
4317	NASDAQ	KOSS	Thu, Sep 20, 2012	4.89	4.89	4.89	4.89
4316	NASDAQ	KOSS	Wed, Sep 19, 2012	4.92	4.92	4.77	4.77
4315	NASDAQ	KOSS	Tue, Sep 18, 2012	4.82	4.84	4.79	4.80
4314	NASDAQ	KOSS	Mon, Sep 17, 2012	4.82	4.86	4.82	4.86
4313	NASDAQ	KOSS	Fri, Sep 14, 2012	4.86	4.99	4.85	4.85
4312	NASDAQ	KOSS	Thu, Sep 13, 2012	4.91	4.96	4.86	4.87
4311	NASDAQ	KOSS	Wed, Sep 12, 2012	4.86	5.19	4.85	4.94
4310	NASDAQ	KOSS	Mon, Sep 10, 2012	4.93	5.00	4.93	5.00
4309	NASDAQ	KOSS	Fri, Sep 7, 2012	5.02	5.12	4.92	4.92
4308	NASDAQ	KOSS	Thu, Sep 6, 2012	5.05	5.05	5.04	5.04
4307	NASDAQ	KOSS	Wed, Sep 5, 2012	4.90	4.90	4.86	4.90
4306	NASDAQ	KOSS	Tue, Sep 4, 2012	5.00	5.12	4.94	5.08
4305	NASDAQ	KOSS	Fri, Aug 31, 2012	4.95	5.20	4.90	4.96
4304	NASDAQ	KOSS	Thu, Aug 30, 2012	4.85	4.94	4.85	4.94
4303	NASDAQ	KOSS	Wed, Aug 29, 2012	4.89	4.89	4.85	4.85
4302	NASDAQ	KOSS	Tue, Aug 28, 2012	4.78	4.94	4.78	4.91
4301	NASDAQ	KOSS	Mon, Aug 27, 2012	4.95	4.95	4.95	4.95
4300	NASDAQ	KOSS	Fri, Aug 24, 2012	4.95	4.99	4.75	4.84
4299	NASDAQ	KOSS	Thu, Aug 23, 2012	5.00	5.00	5.00	5.00
4298	NASDAQ	KOSS	Wed, Aug 22, 2012	5.13	5.13	5.00	5.00
4297	NASDAQ	KOSS	Mon, Aug 20, 2012	5.24	5.24	5.13	5.13
4296	NASDAQ	KOSS	Wed, Aug 15, 2012	5.14	5.19	5.14	5.14
4295	NASDAQ	KOSS	Tue, Aug 14, 2012	5.00	5.08	5.00	5.08
4294	NASDAQ	KOSS	Mon, Aug 13, 2012	4.90	4.98	4.90	4.98
4293	NASDAQ	KOSS	Fri, Aug 10, 2012	4.90	5.03	4.90	4.90
4292	NASDAQ	KOSS	Thu, Aug 9, 2012	4.78	4.90	4.78	4.90
4291	NASDAQ	KOSS	Wed, Aug 8, 2012	4.69	4.75	4.68	4.75
4290	NASDAQ	KOSS	Tue, Aug 7, 2012	4.80	4.81	4.58	4.79
4289	NASDAQ	KOSS	Mon, Aug 6, 2012	4.87	4.88	4.76	4.88
4288	NASDAQ	KOSS	Wed, Aug 1, 2012	4.83	4.88	4.70	4.80
4287	NASDAQ	KOSS	Tue, Jul 31, 2012	4.72	4.80	4.71	4.80
4286	NASDAQ	KOSS	Mon, Jul 30, 2012	4.52	4.84	4.52	4.83
4285	NASDAQ	KOSS	Fri, Jul 27, 2012	4.85	4.96	4.77	4.90
4284	NASDAQ	KOSS	Thu, Jul 26, 2012	5.00	5.00	5.00	5.00
4283	NASDAQ	KOSS	Wed, Jul 25, 2012	4.95	4.97	4.95	4.97
4282	NASDAQ	KOSS	Tue, Jul 24, 2012	5.12	5.12	4.96	4.96
4281	NASDAQ	KOSS	Mon, Jul 23, 2012	5.14	5.15	5.14	5.15
4280	NASDAQ	KOSS	Fri, Jul 20, 2012	5.14	5.14	5.14	5.14
4279	NASDAQ	KOSS	Thu, Jul 19, 2012	5.01	5.01	4.95	5.01
4278	NASDAQ	KOSS	Tue, Jul 17, 2012	5.11	5.15	5.11	5.12
4277	NASDAQ	KOSS	Mon, Jul 16, 2012	5.03	5.18	5.03	5.15
4276	NASDAQ	KOSS	Fri, Jul 13, 2012	5.15	5.15	5.00	5.00
4275	NASDAQ	KOSS	Thu, Jul 12, 2012	5.06	5.06	5.00	5.00
4274	NASDAQ	KOSS	Wed, Jul 11, 2012	5.18	5.24	5.18	5.22
4273	NASDAQ	KOSS	Tue, Jul 10, 2012	5.10	5.10	5.04	5.04
4272	NASDAQ	KOSS	Mon, Jul 9, 2012	5.30	5.30	5.10	5.11
4271	NASDAQ	KOSS	Thu, Jul 5, 2012	5.19	5.19	5.13	5.13
4270	NASDAQ	KOSS	Tue, Jul 3, 2012	5.19	5.19	5.19	5.19
4269	NASDAQ	KOSS	Mon, Jul 2, 2012	5.25	5.30	5.25	5.30
4268	NASDAQ	KOSS	Fri, Jun 29, 2012	5.30	5.33	5.16	5.33
4267	NASDAQ	KOSS	Thu, Jun 28, 2012	5.22	5.40	5.16	5.22
4266	NASDAQ	KOSS	Wed, Jun 27, 2012	5.17	5.27	5.17	5.27
4265	NASDAQ	KOSS	Tue, Jun 26, 2012	5.32	5.32	5.27	5.27
4264	NASDAQ	KOSS	Mon, Jun 25, 2012	5.30	5.30	5.30	5.30
4263	NASDAQ	KOSS	Thu, Jun 21, 2012	5.43	5.43	5.28	5.28
4262	NASDAQ	KOSS	Tue, Jun 19, 2012	5.40	5.46	5.27	5.46
4261	NASDAQ	KOSS	Mon, Jun 18, 2012	5.43	5.47	5.23	5.35
4260	NASDAQ	KOSS	Fri, Jun 15, 2012	5.42	5.49	5.29	5.45
4259	NASDAQ	KOSS	Thu, Jun 14, 2012	5.45	5.45	5.22	5.34
4258	NASDAQ	KOSS	Wed, Jun 13, 2012	5.39	5.39	5.22	5.22
4257	NASDAQ	KOSS	Tue, Jun 12, 2012	5.40	5.40	5.24	5.27
4256	NASDAQ	KOSS	Mon, Jun 11, 2012	5.37	5.41	5.25	5.40
4255	NASDAQ	KOSS	Fri, Jun 8, 2012	5.20	5.40	5.20	5.40
4254	NASDAQ	KOSS	Thu, Jun 7, 2012	5.20	5.20	5.20	5.20
4253	NASDAQ	KOSS	Wed, Jun 6, 2012	5.20	5.20	5.19	5.19
4252	NASDAQ	KOSS	Tue, Jun 5, 2012	5.16	5.16	5.12	5.14
4251	NASDAQ	KOSS	Mon, Jun 4, 2012	5.35	5.35	5.11	5.13
4250	NASDAQ	KOSS	Fri, Jun 1, 2012	5.44	5.44	5.35	5.35
4249	NASDAQ	KOSS	Thu, May 31, 2012	5.14	5.40	5.09	5.35
4248	NASDAQ	KOSS	Wed, May 30, 2012	5.24	5.48	5.24	5.48
4247	NASDAQ	KOSS	Tue, May 29, 2012	5.44	5.44	5.10	5.16
4246	NASDAQ	KOSS	Fri, May 25, 2012	5.31	5.44	5.03	5.44
4245	NASDAQ	KOSS	Thu, May 24, 2012	5.45	5.46	5.05	5.33
4244	NASDAQ	KOSS	Wed, May 23, 2012	5.09	5.49	5.09	5.30
4243	NASDAQ	KOSS	Mon, May 21, 2012	4.97	5.47	4.97	5.05
4242	NASDAQ	KOSS	Fri, May 18, 2012	5.03	5.03	4.91	4.97
4241	NASDAQ	KOSS	Thu, May 17, 2012	5.05	5.05	4.95	4.95
4240	NASDAQ	KOSS	Wed, May 16, 2012	5.24	5.26	5.10	5.10
4239	NASDAQ	KOSS	Tue, May 15, 2012	5.42	5.42	5.21	5.21
4238	NASDAQ	KOSS	Mon, May 14, 2012	5.52	5.52	5.43	5.43
4237	NASDAQ	KOSS	Fri, May 11, 2012	5.59	5.59	5.52	5.56
4236	NASDAQ	KOSS	Thu, May 10, 2012	5.57	5.57	5.55	5.55
4235	NASDAQ	KOSS	Wed, May 9, 2012	5.59	5.60	5.46	5.60
4234	NASDAQ	KOSS	Tue, May 8, 2012	5.55	5.55	5.55	5.55
4233	NASDAQ	KOSS	Mon, May 7, 2012	5.58	5.58	5.48	5.55
4232	NASDAQ	KOSS	Fri, May 4, 2012	5.26	5.49	5.22	5.32
4231	NASDAQ	KOSS	Thu, May 3, 2012	5.51	5.58	5.25	5.49
4230	NASDAQ	KOSS	Wed, May 2, 2012	5.32	5.55	5.31	5.55
4229	NASDAQ	KOSS	Tue, May 1, 2012	5.60	5.60	5.55	5.56
4228	NASDAQ	KOSS	Mon, Apr 30, 2012	5.51	5.60	5.21	5.40
4227	NASDAQ	KOSS	Fri, Apr 27, 2012	5.47	5.56	5.22	5.50
4226	NASDAQ	KOSS	Thu, Apr 26, 2012	5.52	5.52	5.17	5.37
4225	NASDAQ	KOSS	Wed, Apr 25, 2012	5.48	5.58	5.34	5.55
4224	NASDAQ	KOSS	Fri, Apr 20, 2012	5.17	5.58	5.17	5.49
4223	NASDAQ	KOSS	Thu, Apr 19, 2012	5.59	5.59	5.04	5.04
4222	NASDAQ	KOSS	Tue, Apr 17, 2012	5.48	5.50	5.26	5.29
4221	NASDAQ	KOSS	Mon, Apr 16, 2012	5.50	5.50	5.50	5.50
4220	NASDAQ	KOSS	Fri, Apr 13, 2012	5.45	5.45	5.38	5.38
4219	NASDAQ	KOSS	Thu, Apr 12, 2012	5.51	5.51	5.50	5.50
4218	NASDAQ	KOSS	Wed, Apr 11, 2012	5.68	5.68	5.37	5.57
4217	NASDAQ	KOSS	Tue, Apr 10, 2012	5.12	5.64	5.10	5.35
4216	NASDAQ	KOSS	Mon, Apr 9, 2012	5.09	5.09	5.09	5.09
4215	NASDAQ	KOSS	Thu, Apr 5, 2012	5.27	5.27	5.22	5.24
4214	NASDAQ	KOSS	Wed, Apr 4, 2012	5.50	5.50	5.26	5.27
4213	NASDAQ	KOSS	Tue, Apr 3, 2012	5.38	5.59	5.21	5.54
4212	NASDAQ	KOSS	Mon, Apr 2, 2012	5.49	5.57	5.38	5.38
4211	NASDAQ	KOSS	Fri, Mar 30, 2012	5.41	5.41	5.41	5.41
4210	NASDAQ	KOSS	Thu, Mar 29, 2012	5.46	5.46	5.46	5.46
4209	NASDAQ	KOSS	Wed, Mar 28, 2012	5.46	5.46	5.46	5.46
4208	NASDAQ	KOSS	Tue, Mar 27, 2012	5.41	5.73	5.41	5.67
4207	NASDAQ	KOSS	Fri, Mar 23, 2012	5.41	5.62	5.41	5.62
4206	NASDAQ	KOSS	Thu, Mar 22, 2012	5.56	5.62	5.56	5.62
4205	NASDAQ	KOSS	Wed, Mar 21, 2012	5.42	5.58	5.42	5.58
4204	NASDAQ	KOSS	Fri, Mar 16, 2012	5.57	5.62	5.54	5.60
4203	NASDAQ	KOSS	Thu, Mar 15, 2012	5.54	5.54	5.36	5.41
4202	NASDAQ	KOSS	Tue, Mar 13, 2012	5.35	5.62	5.35	5.62
4201	NASDAQ	KOSS	Mon, Mar 12, 2012	5.33	5.33	5.33	5.33
4200	NASDAQ	KOSS	Fri, Mar 9, 2012	5.32	5.56	5.32	5.32
4199	NASDAQ	KOSS	Thu, Mar 8, 2012	5.31	5.51	5.31	5.50
4198	NASDAQ	KOSS	Wed, Mar 7, 2012	5.63	5.63	5.31	5.31
4197	NASDAQ	KOSS	Tue, Mar 6, 2012	5.40	5.40	5.30	5.40
4196	NASDAQ	KOSS	Mon, Mar 5, 2012	5.58	5.58	5.47	5.50
4195	NASDAQ	KOSS	Thu, Mar 1, 2012	5.59	5.70	5.56	5.56
4194	NASDAQ	KOSS	Wed, Feb 29, 2012	5.54	5.74	5.54	5.67
4193	NASDAQ	KOSS	Tue, Feb 28, 2012	5.53	5.70	5.53	5.55
4192	NASDAQ	KOSS	Mon, Feb 27, 2012	5.58	5.58	5.51	5.53
4191	NASDAQ	KOSS	Fri, Feb 24, 2012	5.58	5.80	5.52	5.52
4190	NASDAQ	KOSS	Thu, Feb 23, 2012	5.85	5.87	5.57	5.65
4189	NASDAQ	KOSS	Wed, Feb 22, 2012	5.84	5.84	5.84	5.84
4188	NASDAQ	KOSS	Tue, Feb 21, 2012	5.53	5.73	5.53	5.73
4187	NASDAQ	KOSS	Fri, Feb 17, 2012	5.50	5.88	5.50	5.76
4186	NASDAQ	KOSS	Thu, Feb 16, 2012	5.58	5.60	5.58	5.60
4185	NASDAQ	KOSS	Wed, Feb 15, 2012	5.88	5.88	5.62	5.66
4184	NASDAQ	KOSS	Tue, Feb 14, 2012	5.93	5.95	5.75	5.90
4183	NASDAQ	KOSS	Mon, Feb 13, 2012	5.77	5.93	5.75	5.93
4182	NASDAQ	KOSS	Fri, Feb 10, 2012	5.88	5.90	5.85	5.85
4181	NASDAQ	KOSS	Thu, Feb 9, 2012	5.86	5.86	5.86	5.86
4180	NASDAQ	KOSS	Wed, Feb 8, 2012	5.89	5.90	5.75	5.85
4179	NASDAQ	KOSS	Tue, Feb 7, 2012	5.51	5.93	5.50	5.79
4178	NASDAQ	KOSS	Mon, Feb 6, 2012	5.52	5.55	5.50	5.55
4177	NASDAQ	KOSS	Fri, Feb 3, 2012	5.50	5.78	5.50	5.66
4176	NASDAQ	KOSS	Thu, Feb 2, 2012	5.65	5.75	5.65	5.75
4175	NASDAQ	KOSS	Wed, Feb 1, 2012	5.59	5.59	5.50	5.59
4174	NASDAQ	KOSS	Tue, Jan 31, 2012	5.59	5.60	5.50	5.59
4173	NASDAQ	KOSS	Mon, Jan 30, 2012	5.47	5.60	5.47	5.60
4172	NASDAQ	KOSS	Fri, Jan 27, 2012	5.53	5.59	5.47	5.59
4171	NASDAQ	KOSS	Thu, Jan 26, 2012	5.75	5.75	5.51	5.59
4170	NASDAQ	KOSS	Wed, Jan 25, 2012	5.79	5.85	5.77	5.77
4169	NASDAQ	KOSS	Tue, Jan 24, 2012	5.61	5.79	5.60	5.69
4168	NASDAQ	KOSS	Mon, Jan 23, 2012	5.75	5.85	5.68	5.68
4167	NASDAQ	KOSS	Fri, Jan 20, 2012	5.80	5.90	5.80	5.85
4166	NASDAQ	KOSS	Thu, Jan 19, 2012	5.83	5.90	5.56	5.78
4165	NASDAQ	KOSS	Wed, Jan 18, 2012	5.75	5.75	5.56	5.66
4164	NASDAQ	KOSS	Tue, Jan 17, 2012	5.80	5.80	5.69	5.78
4163	NASDAQ	KOSS	Fri, Jan 13, 2012	5.80	5.80	5.74	5.74
4162	NASDAQ	KOSS	Thu, Jan 12, 2012	5.74	5.80	5.64	5.80
4161	NASDAQ	KOSS	Wed, Jan 11, 2012	5.77	5.82	5.70	5.77
4160	NASDAQ	KOSS	Tue, Jan 10, 2012	5.53	5.84	5.43	5.75
4159	NASDAQ	KOSS	Mon, Jan 9, 2012	5.75	5.85	5.42	5.84
4158	NASDAQ	KOSS	Fri, Jan 6, 2012	5.43	5.82	5.41	5.75
4157	NASDAQ	KOSS	Thu, Jan 5, 2012	5.23	5.51	5.23	5.51
4156	NASDAQ	KOSS	Wed, Jan 4, 2012	5.25	5.84	5.14	5.36
4155	NASDAQ	KOSS	Tue, Jan 3, 2012	5.04	5.22	5.00	5.12
4154	NASDAQ	KOSS	Fri, Dec 30, 2011	5.01	5.23	4.99	5.00
4153	NASDAQ	KOSS	Thu, Dec 29, 2011	5.07	5.30	4.95	4.99
4152	NASDAQ	KOSS	Wed, Dec 28, 2011	5.25	5.25	5.04	5.05
4151	NASDAQ	KOSS	Tue, Dec 27, 2011	5.28	5.29	5.15	5.20
4150	NASDAQ	KOSS	Fri, Dec 23, 2011	5.10	5.28	5.00	5.28
4149	NASDAQ	KOSS	Thu, Dec 22, 2011	5.00	5.19	4.92	5.16
4148	NASDAQ	KOSS	Wed, Dec 21, 2011	5.03	5.05	5.00	5.00
4147	NASDAQ	KOSS	Tue, Dec 20, 2011	5.06	5.09	5.04	5.04
4146	NASDAQ	KOSS	Mon, Dec 19, 2011	5.15	5.15	5.04	5.04
4145	NASDAQ	KOSS	Fri, Dec 16, 2011	5.12	5.15	5.12	5.15
4144	NASDAQ	KOSS	Thu, Dec 15, 2011	5.15	5.20	5.15	5.20
4143	NASDAQ	KOSS	Wed, Dec 14, 2011	5.20	5.20	5.20	5.20
4142	NASDAQ	KOSS	Tue, Dec 13, 2011	5.18	5.20	5.18	5.20
4141	NASDAQ	KOSS	Mon, Dec 12, 2011	5.15	5.20	5.15	5.15
4140	NASDAQ	KOSS	Fri, Dec 9, 2011	5.15	5.20	5.10	5.15
4139	NASDAQ	KOSS	Thu, Dec 8, 2011	5.15	5.20	5.11	5.11
4138	NASDAQ	KOSS	Wed, Dec 7, 2011	5.11	5.11	5.11	5.11
4137	NASDAQ	KOSS	Tue, Dec 6, 2011	5.20	5.20	5.19	5.20
4136	NASDAQ	KOSS	Mon, Dec 5, 2011	5.10	5.24	5.08	5.08
4135	NASDAQ	KOSS	Fri, Dec 2, 2011	5.03	5.22	5.03	5.20
4134	NASDAQ	KOSS	Thu, Dec 1, 2011	5.14	5.16	5.10	5.16
4133	NASDAQ	KOSS	Wed, Nov 30, 2011	5.15	5.15	5.13	5.13
4132	NASDAQ	KOSS	Tue, Nov 29, 2011	5.03	5.24	5.03	5.24
4131	NASDAQ	KOSS	Mon, Nov 28, 2011	5.25	5.25	5.09	5.09
4130	NASDAQ	KOSS	Fri, Nov 25, 2011	5.30	5.30	5.25	5.25
4129	NASDAQ	KOSS	Wed, Nov 23, 2011	5.27	5.27	5.25	5.25
4128	NASDAQ	KOSS	Tue, Nov 22, 2011	5.05	5.24	5.05	5.24
4127	NASDAQ	KOSS	Mon, Nov 21, 2011	5.15	5.15	5.15	5.15
4126	NASDAQ	KOSS	Fri, Nov 18, 2011	5.11	5.25	5.10	5.24
4125	NASDAQ	KOSS	Thu, Nov 17, 2011	5.04	5.14	5.04	5.05
4124	NASDAQ	KOSS	Wed, Nov 16, 2011	5.30	5.30	5.10	5.14
4123	NASDAQ	KOSS	Tue, Nov 15, 2011	5.30	5.30	5.25	5.29
4122	NASDAQ	KOSS	Mon, Nov 14, 2011	5.25	5.26	5.25	5.26
4121	NASDAQ	KOSS	Fri, Nov 11, 2011	5.33	5.33	5.15	5.19
4120	NASDAQ	KOSS	Thu, Nov 10, 2011	5.28	5.30	5.18	5.30
4119	NASDAQ	KOSS	Wed, Nov 9, 2011	5.25	5.27	5.25	5.27
4118	NASDAQ	KOSS	Tue, Nov 8, 2011	5.10	5.21	5.03	5.21
4117	NASDAQ	KOSS	Mon, Nov 7, 2011	5.03	5.10	5.03	5.10
4116	NASDAQ	KOSS	Fri, Nov 4, 2011	5.20	5.29	5.03	5.03
4115	NASDAQ	KOSS	Thu, Nov 3, 2011	5.11	5.20	5.11	5.15
4114	NASDAQ	KOSS	Wed, Nov 2, 2011	5.09	5.25	5.09	5.20
4113	NASDAQ	KOSS	Tue, Nov 1, 2011	5.12	5.12	5.03	5.03
4112	NASDAQ	KOSS	Mon, Oct 31, 2011	5.00	5.12	5.00	5.11
4111	NASDAQ	KOSS	Fri, Oct 28, 2011	5.13	5.30	5.13	5.25
4110	NASDAQ	KOSS	Thu, Oct 27, 2011	5.33	5.33	5.20	5.25
4109	NASDAQ	KOSS	Wed, Oct 26, 2011	5.30	5.40	5.30	5.33
4108	NASDAQ	KOSS	Tue, Oct 25, 2011	5.73	5.73	5.45	5.46
4107	NASDAQ	KOSS	Mon, Oct 24, 2011	5.40	5.50	5.40	5.45
4106	NASDAQ	KOSS	Fri, Oct 21, 2011	5.45	5.45	5.45	5.45
4105	NASDAQ	KOSS	Thu, Oct 20, 2011	5.69	5.72	5.50	5.50
4104	NASDAQ	KOSS	Wed, Oct 19, 2011	5.45	5.58	5.45	5.46
4103	NASDAQ	KOSS	Tue, Oct 18, 2011	5.45	5.70	5.42	5.42
4102	NASDAQ	KOSS	Mon, Oct 17, 2011	6.15	6.15	5.40	5.47
4101	NASDAQ	KOSS	Fri, Oct 14, 2011	5.47	5.61	5.47	5.52
4100	NASDAQ	KOSS	Thu, Oct 13, 2011	5.81	5.82	5.55	5.55
4099	NASDAQ	KOSS	Wed, Oct 12, 2011	5.44	5.70	5.44	5.66
4098	NASDAQ	KOSS	Tue, Oct 11, 2011	6.27	6.27	5.40	5.40
4097	NASDAQ	KOSS	Mon, Oct 10, 2011	5.54	5.89	5.53	5.73
4096	NASDAQ	KOSS	Fri, Oct 7, 2011	5.53	5.53	5.48	5.50
4095	NASDAQ	KOSS	Thu, Oct 6, 2011	5.49	5.74	5.45	5.51
4094	NASDAQ	KOSS	Wed, Oct 5, 2011	5.62	5.62	5.56	5.56
4093	NASDAQ	KOSS	Tue, Oct 4, 2011	5.89	5.89	5.31	5.72
4092	NASDAQ	KOSS	Fri, Sep 30, 2011	5.86	5.89	5.86	5.89
4091	NASDAQ	KOSS	Thu, Sep 29, 2011	5.80	5.80	5.80	5.80
4090	NASDAQ	KOSS	Wed, Sep 28, 2011	5.95	5.95	5.70	5.73
4089	NASDAQ	KOSS	Tue, Sep 27, 2011	5.98	6.00	5.75	5.75
4088	NASDAQ	KOSS	Mon, Sep 26, 2011	5.85	5.85	5.84	5.85
4087	NASDAQ	KOSS	Thu, Sep 22, 2011	5.81	5.84	5.81	5.82
4086	NASDAQ	KOSS	Wed, Sep 21, 2011	6.00	6.02	6.00	6.02
4085	NASDAQ	KOSS	Tue, Sep 20, 2011	6.15	6.15	6.15	6.15
4084	NASDAQ	KOSS	Mon, Sep 19, 2011	6.14	6.19	6.13	6.19
4083	NASDAQ	KOSS	Fri, Sep 16, 2011	6.07	6.07	6.00	6.04
4082	NASDAQ	KOSS	Thu, Sep 15, 2011	6.22	6.22	6.02	6.02
4081	NASDAQ	KOSS	Wed, Sep 14, 2011	6.03	6.19	6.00	6.18
4080	NASDAQ	KOSS	Tue, Sep 13, 2011	5.98	6.04	5.94	6.00
4079	NASDAQ	KOSS	Mon, Sep 12, 2011	5.76	5.99	5.76	5.95
4078	NASDAQ	KOSS	Fri, Sep 9, 2011	6.04	6.04	6.02	6.02
4077	NASDAQ	KOSS	Wed, Sep 7, 2011	6.07	6.07	6.02	6.02
4076	NASDAQ	KOSS	Tue, Sep 6, 2011	5.98	5.99	5.90	5.90
4075	NASDAQ	KOSS	Fri, Sep 2, 2011	5.99	5.99	5.85	5.85
4074	NASDAQ	KOSS	Thu, Sep 1, 2011	6.54	6.71	5.66	5.82
4073	NASDAQ	KOSS	Wed, Aug 31, 2011	6.25	6.69	6.25	6.53
4072	NASDAQ	KOSS	Tue, Aug 30, 2011	6.20	6.25	5.92	6.25
4071	NASDAQ	KOSS	Mon, Aug 29, 2011	6.21	6.25	5.97	6.13
4070	NASDAQ	KOSS	Fri, Aug 26, 2011	6.25	6.25	6.20	6.25
4069	NASDAQ	KOSS	Thu, Aug 25, 2011	6.25	6.25	5.97	5.97
4068	NASDAQ	KOSS	Wed, Aug 24, 2011	6.14	6.25	6.14	6.25
4067	NASDAQ	KOSS	Tue, Aug 23, 2011	5.87	5.95	5.87	5.95
4066	NASDAQ	KOSS	Mon, Aug 22, 2011	6.24	6.24	6.14	6.14
4065	NASDAQ	KOSS	Fri, Aug 19, 2011	6.66	6.66	6.23	6.25
4064	NASDAQ	KOSS	Thu, Aug 18, 2011	5.82	6.75	5.82	6.75
4063	NASDAQ	KOSS	Wed, Aug 17, 2011	5.82	5.84	5.82	5.84
4062	NASDAQ	KOSS	Tue, Aug 16, 2011	5.83	5.90	5.80	5.80
4061	NASDAQ	KOSS	Mon, Aug 15, 2011	5.65	5.86	5.43	5.83
4060	NASDAQ	KOSS	Fri, Aug 12, 2011	5.80	5.90	5.80	5.85
4059	NASDAQ	KOSS	Wed, Aug 10, 2011	5.74	5.93	5.53	5.64
4058	NASDAQ	KOSS	Tue, Aug 9, 2011	5.31	5.75	5.25	5.75
4057	NASDAQ	KOSS	Mon, Aug 8, 2011	5.73	5.73	5.31	5.45
4056	NASDAQ	KOSS	Fri, Aug 5, 2011	5.93	5.99	5.93	5.99
4055	NASDAQ	KOSS	Thu, Aug 4, 2011	5.86	6.08	5.74	5.74
4054	NASDAQ	KOSS	Wed, Aug 3, 2011	6.01	6.09	6.00	6.09
4053	NASDAQ	KOSS	Tue, Aug 2, 2011	6.02	6.20	6.00	6.01
4052	NASDAQ	KOSS	Mon, Aug 1, 2011	6.00	6.10	6.00	6.00
4051	NASDAQ	KOSS	Fri, Jul 29, 2011	6.20	6.20	5.88	6.20
4050	NASDAQ	KOSS	Thu, Jul 28, 2011	6.01	6.01	6.00	6.01
4049	NASDAQ	KOSS	Wed, Jul 27, 2011	6.00	6.16	6.00	6.00
4048	NASDAQ	KOSS	Tue, Jul 26, 2011	6.00	6.08	6.00	6.08
4047	NASDAQ	KOSS	Mon, Jul 25, 2011	5.90	5.90	5.90	5.90
4046	NASDAQ	KOSS	Fri, Jul 22, 2011	6.03	6.08	6.00	6.00
4045	NASDAQ	KOSS	Thu, Jul 21, 2011	5.98	6.00	5.98	6.00
4044	NASDAQ	KOSS	Wed, Jul 20, 2011	5.97	5.97	5.85	5.85
4043	NASDAQ	KOSS	Tue, Jul 19, 2011	5.95	6.01	5.85	5.85
4042	NASDAQ	KOSS	Mon, Jul 18, 2011	6.07	6.16	5.83	5.83
4041	NASDAQ	KOSS	Fri, Jul 15, 2011	6.09	6.09	6.02	6.03
4040	NASDAQ	KOSS	Thu, Jul 14, 2011	6.12	6.12	6.05	6.10
4039	NASDAQ	KOSS	Wed, Jul 13, 2011	6.30	6.30	6.28	6.28
4038	NASDAQ	KOSS	Tue, Jul 12, 2011	6.09	6.30	6.09	6.30
4037	NASDAQ	KOSS	Mon, Jul 11, 2011	6.08	6.15	6.03	6.05
4036	NASDAQ	KOSS	Fri, Jul 8, 2011	6.10	6.28	6.04	6.28
4035	NASDAQ	KOSS	Thu, Jul 7, 2011	6.13	6.14	6.10	6.10
4034	NASDAQ	KOSS	Wed, Jul 6, 2011	6.45	6.45	6.20	6.20
4033	NASDAQ	KOSS	Tue, Jul 5, 2011	6.49	6.49	6.22	6.22
4032	NASDAQ	KOSS	Fri, Jul 1, 2011	6.20	6.30	6.20	6.30
4031	NASDAQ	KOSS	Thu, Jun 30, 2011	6.29	6.30	6.20	6.20
4030	NASDAQ	KOSS	Wed, Jun 29, 2011	6.19	6.42	5.93	6.17
4029	NASDAQ	KOSS	Tue, Jun 28, 2011	5.99	6.09	5.95	6.04
4028	NASDAQ	KOSS	Mon, Jun 27, 2011	5.93	6.00	5.81	5.96
4027	NASDAQ	KOSS	Fri, Jun 24, 2011	6.21	6.49	5.90	5.98
4026	NASDAQ	KOSS	Thu, Jun 23, 2011	6.55	6.73	6.17	6.17
4025	NASDAQ	KOSS	Wed, Jun 22, 2011	6.64	6.64	6.31	6.32
4024	NASDAQ	KOSS	Tue, Jun 21, 2011	6.50	6.70	6.13	6.69
4023	NASDAQ	KOSS	Mon, Jun 20, 2011	6.25	6.50	6.02	6.50
4022	NASDAQ	KOSS	Fri, Jun 17, 2011	6.02	6.26	6.00	6.15
4021	NASDAQ	KOSS	Thu, Jun 16, 2011	5.98	6.10	5.73	6.00
4020	NASDAQ	KOSS	Wed, Jun 15, 2011	5.98	6.13	5.73	6.08
4019	NASDAQ	KOSS	Tue, Jun 14, 2011	6.15	6.24	5.91	5.91
4018	NASDAQ	KOSS	Mon, Jun 13, 2011	6.37	6.47	5.91	6.24
4017	NASDAQ	KOSS	Fri, Jun 10, 2011	6.10	6.30	6.08	6.30
4016	NASDAQ	KOSS	Thu, Jun 9, 2011	5.96	6.15	5.91	6.10
4015	NASDAQ	KOSS	Wed, Jun 8, 2011	6.17	6.17	5.93	6.08
4014	NASDAQ	KOSS	Tue, Jun 7, 2011	5.98	6.16	5.98	6.04
4013	NASDAQ	KOSS	Mon, Jun 6, 2011	6.07	6.17	5.73	6.00
4012	NASDAQ	KOSS	Fri, Jun 3, 2011	6.09	6.10	5.66	6.10
4011	NASDAQ	KOSS	Thu, Jun 2, 2011	5.84	6.10	5.84	6.10
4010	NASDAQ	KOSS	Wed, Jun 1, 2011	5.45	5.86	5.45	5.77
4009	NASDAQ	KOSS	Tue, May 31, 2011	5.85	5.85	5.49	5.49
4008	NASDAQ	KOSS	Fri, May 27, 2011	5.68	5.93	5.52	5.79
4007	NASDAQ	KOSS	Thu, May 26, 2011	5.68	5.85	5.67	5.67
4006	NASDAQ	KOSS	Wed, May 25, 2011	5.56	6.00	5.55	5.57
4005	NASDAQ	KOSS	Tue, May 24, 2011	5.56	5.89	5.39	5.58
4004	NASDAQ	KOSS	Mon, May 23, 2011	5.70	5.70	5.59	5.62
4003	NASDAQ	KOSS	Fri, May 20, 2011	5.85	5.85	5.25	5.73
4002	NASDAQ	KOSS	Thu, May 19, 2011	5.92	5.92	5.84	5.84
4001	NASDAQ	KOSS	Wed, May 18, 2011	5.95	5.95	5.84	5.84
4000	NASDAQ	KOSS	Tue, May 17, 2011	6.04	6.15	5.78	5.96
3999	NASDAQ	KOSS	Mon, May 16, 2011	6.04	6.20	5.70	6.20
3998	NASDAQ	KOSS	Fri, May 13, 2011	6.12	6.12	6.09	6.09
3997	NASDAQ	KOSS	Thu, May 12, 2011	6.26	6.26	6.20	6.20
3996	NASDAQ	KOSS	Wed, May 11, 2011	6.25	6.25	6.25	6.25
3995	NASDAQ	KOSS	Tue, May 10, 2011	6.25	6.25	6.25	6.25
3994	NASDAQ	KOSS	Fri, May 6, 2011	6.28	6.35	6.25	6.25
3993	NASDAQ	KOSS	Thu, May 5, 2011	6.25	6.25	6.25	6.25
3992	NASDAQ	KOSS	Wed, May 4, 2011	6.30	6.30	6.25	6.25
3991	NASDAQ	KOSS	Tue, May 3, 2011	6.44	6.51	6.25	6.25
3990	NASDAQ	KOSS	Mon, May 2, 2011	6.33	6.53	6.27	6.49
3989	NASDAQ	KOSS	Fri, Apr 29, 2011	6.66	6.80	6.50	6.58
3988	NASDAQ	KOSS	Thu, Apr 28, 2011	6.58	6.58	6.52	6.52
3987	NASDAQ	KOSS	Wed, Apr 27, 2011	6.35	6.50	6.35	6.50
3986	NASDAQ	KOSS	Tue, Apr 26, 2011	6.56	6.40	6.25	6.25
3985	NASDAQ	KOSS	Mon, Apr 25, 2011	6.70	6.70	6.27	6.57
3984	NASDAQ	KOSS	Thu, Apr 21, 2011	6.75	7.04	6.61	6.70
3983	NASDAQ	KOSS	Tue, Apr 19, 2011	6.98	7.12	6.86	6.87
3982	NASDAQ	KOSS	Mon, Apr 18, 2011	6.63	7.19	6.92	6.99
3981	NASDAQ	KOSS	Fri, Apr 15, 2011	6.86	6.79	6.73	6.79
3980	NASDAQ	KOSS	Thu, Apr 14, 2011	6.70	7.04	6.70	6.82
3979	NASDAQ	KOSS	Wed, Apr 13, 2011	6.68	6.76	6.60	6.70
3978	NASDAQ	KOSS	Tue, Apr 12, 2011	7.10	7.10	6.60	6.60
3977	NASDAQ	KOSS	Mon, Apr 11, 2011	7.26	7.16	7.14	7.15
3976	NASDAQ	KOSS	Fri, Apr 8, 2011	7.41	7.42	7.20	7.26
3975	NASDAQ	KOSS	Thu, Apr 7, 2011	7.32	7.44	7.15	7.16
3974	NASDAQ	KOSS	Wed, Apr 6, 2011	7.32	7.32	7.32	7.32
3973	NASDAQ	KOSS	Tue, Apr 5, 2011	7.33	7.50	7.25	7.25
3972	NASDAQ	KOSS	Mon, Apr 4, 2011	7.54	7.54	7.29	7.49
3971	NASDAQ	KOSS	Fri, Apr 1, 2011	7.54	7.54	7.51	7.51
3970	NASDAQ	KOSS	Thu, Mar 31, 2011	7.53	7.53	7.36	7.41
3969	NASDAQ	KOSS	Wed, Mar 30, 2011	7.30	7.55	7.14	7.55
3968	NASDAQ	KOSS	Tue, Mar 29, 2011	7.15	7.25	7.15	7.21
3967	NASDAQ	KOSS	Mon, Mar 28, 2011	7.35	7.35	7.25	7.25
3966	NASDAQ	KOSS	Fri, Mar 25, 2011	7.45	7.50	7.15	7.34
3965	NASDAQ	KOSS	Thu, Mar 24, 2011	7.49	7.49	7.19	7.19
3964	NASDAQ	KOSS	Wed, Mar 23, 2011	7.60	7.60	7.25	7.40
3963	NASDAQ	KOSS	Tue, Mar 22, 2011	7.36	7.49	7.36	7.40
3962	NASDAQ	KOSS	Mon, Mar 21, 2011	7.35	7.44	7.25	7.44
3961	NASDAQ	KOSS	Fri, Mar 18, 2011	7.25	7.25	7.25	7.25
3960	NASDAQ	KOSS	Thu, Mar 17, 2011	7.30	7.30	7.05	7.14
3959	NASDAQ	KOSS	Wed, Mar 16, 2011	7.29	7.29	7.15	7.15
3958	NASDAQ	KOSS	Tue, Mar 15, 2011	7.34	7.34	7.05	7.31
3957	NASDAQ	KOSS	Mon, Mar 14, 2011	7.32	7.50	7.16	7.35
3956	NASDAQ	KOSS	Fri, Mar 11, 2011	7.25	7.28	7.25	7.25
3955	NASDAQ	KOSS	Thu, Mar 10, 2011	7.37	7.52	7.26	7.27
3954	NASDAQ	KOSS	Wed, Mar 9, 2011	7.54	7.59	7.33	7.38
3953	NASDAQ	KOSS	Tue, Mar 8, 2011	7.46	7.57	7.46	7.50
3952	NASDAQ	KOSS	Mon, Mar 7, 2011	7.25	7.64	7.25	7.48
3951	NASDAQ	KOSS	Fri, Mar 4, 2011	7.30	7.81	7.25	7.25
3950	NASDAQ	KOSS	Thu, Mar 3, 2011	7.01	7.30	7.01	7.30
3949	NASDAQ	KOSS	Wed, Mar 2, 2011	7.10	7.14	6.90	7.00
3948	NASDAQ	KOSS	Tue, Mar 1, 2011	6.92	7.14	6.90	7.03
3947	NASDAQ	KOSS	Mon, Feb 28, 2011	7.08	7.15	6.84	6.92
3946	NASDAQ	KOSS	Fri, Feb 25, 2011	6.99	7.20	6.75	7.20
3945	NASDAQ	KOSS	Thu, Feb 24, 2011	6.70	6.70	6.65	6.65
3944	NASDAQ	KOSS	Wed, Feb 23, 2011	6.96	6.96	6.45	6.80
3943	NASDAQ	KOSS	Tue, Feb 22, 2011	7.10	7.20	6.90	6.90
3942	NASDAQ	KOSS	Fri, Feb 18, 2011	6.90	7.10	6.75	7.10
3941	NASDAQ	KOSS	Thu, Feb 17, 2011	7.00	7.00	6.80	6.80
3940	NASDAQ	KOSS	Wed, Feb 16, 2011	7.00	7.00	6.91	6.95
3939	NASDAQ	KOSS	Tue, Feb 15, 2011	6.89	7.00	6.75	7.00
3938	NASDAQ	KOSS	Mon, Feb 14, 2011	6.64	7.00	6.51	7.00
3937	NASDAQ	KOSS	Fri, Feb 11, 2011	6.67	6.70	6.63	6.65
3936	NASDAQ	KOSS	Thu, Feb 10, 2011	6.50	6.70	6.20	6.68
3935	NASDAQ	KOSS	Wed, Feb 9, 2011	6.11	6.50	6.11	6.50
3934	NASDAQ	KOSS	Tue, Feb 8, 2011	6.05	6.12	6.03	6.07
3933	NASDAQ	KOSS	Mon, Feb 7, 2011	6.03	6.05	5.83	6.05
3932	NASDAQ	KOSS	Fri, Feb 4, 2011	6.00	6.00	6.00	6.00
3931	NASDAQ	KOSS	Thu, Feb 3, 2011	5.75	5.94	5.75	5.94
3930	NASDAQ	KOSS	Wed, Feb 2, 2011	5.98	6.00	5.97	5.99
3929	NASDAQ	KOSS	Tue, Feb 1, 2011	5.95	5.95	5.89	5.95
3928	NASDAQ	KOSS	Mon, Jan 31, 2011	5.95	5.95	5.76	5.92
3927	NASDAQ	KOSS	Fri, Jan 28, 2011	5.75	5.86	5.75	5.86
3926	NASDAQ	KOSS	Thu, Jan 27, 2011	5.77	5.77	5.76	5.76
3925	NASDAQ	KOSS	Wed, Jan 26, 2011	5.82	5.94	5.82	5.94
3924	NASDAQ	KOSS	Tue, Jan 25, 2011	5.81	5.91	5.75	5.91
3923	NASDAQ	KOSS	Mon, Jan 24, 2011	5.95	5.95	5.80	5.95
3922	NASDAQ	KOSS	Fri, Jan 21, 2011	5.68	6.13	5.51	5.95
3921	NASDAQ	KOSS	Thu, Jan 20, 2011	5.60	5.60	5.26	5.45
3920	NASDAQ	KOSS	Wed, Jan 19, 2011	5.63	5.64	5.60	5.64
3919	NASDAQ	KOSS	Tue, Jan 18, 2011	5.59	5.65	5.59	5.61
3918	NASDAQ	KOSS	Fri, Jan 14, 2011	5.50	5.59	5.48	5.59
3917	NASDAQ	KOSS	Thu, Jan 13, 2011	5.48	5.50	5.40	5.50
3916	NASDAQ	KOSS	Wed, Jan 12, 2011	5.25	5.50	5.25	5.50
3915	NASDAQ	KOSS	Tue, Jan 11, 2011	5.40	5.43	5.35	5.43
3914	NASDAQ	KOSS	Mon, Jan 10, 2011	5.44	5.44	5.35	5.35
3913	NASDAQ	KOSS	Fri, Jan 7, 2011	5.21	5.42	5.21	5.42
3912	NASDAQ	KOSS	Thu, Jan 6, 2011	5.22	5.41	5.22	5.32
3911	NASDAQ	KOSS	Wed, Jan 5, 2011	5.24	5.25	5.13	5.25
3910	NASDAQ	KOSS	Tue, Jan 4, 2011	5.19	5.42	5.19	5.41
3909	NASDAQ	KOSS	Mon, Jan 3, 2011	4.90	5.38	4.90	5.30
3908	NASDAQ	KOSS	Fri, Dec 31, 2010	5.03	5.13	4.91	5.00
3907	NASDAQ	KOSS	Thu, Dec 30, 2010	4.90	4.94	4.86	4.86
3906	NASDAQ	KOSS	Wed, Dec 29, 2010	4.73	4.99	4.73	4.99
3905	NASDAQ	KOSS	Tue, Dec 28, 2010	5.04	5.04	4.73	4.80
3904	NASDAQ	KOSS	Mon, Dec 27, 2010	4.99	5.00	4.79	4.79
3903	NASDAQ	KOSS	Thu, Dec 23, 2010	4.96	5.14	4.64	5.04
3902	NASDAQ	KOSS	Wed, Dec 22, 2010	5.10	5.19	4.97	4.97
3901	NASDAQ	KOSS	Tue, Dec 21, 2010	5.15	5.25	5.10	5.16
3900	NASDAQ	KOSS	Mon, Dec 20, 2010	5.13	5.13	4.94	5.09
3899	NASDAQ	KOSS	Fri, Dec 17, 2010	5.00	5.30	4.80	5.07
3898	NASDAQ	KOSS	Thu, Dec 16, 2010	4.88	5.21	4.61	5.19
3897	NASDAQ	KOSS	Wed, Dec 15, 2010	4.89	5.02	4.60	4.60
3896	NASDAQ	KOSS	Tue, Dec 14, 2010	4.98	5.08	4.85	4.89
3895	NASDAQ	KOSS	Mon, Dec 13, 2010	4.95	5.09	4.95	5.08
3894	NASDAQ	KOSS	Fri, Dec 10, 2010	5.13	5.15	4.98	4.99
3893	NASDAQ	KOSS	Thu, Dec 9, 2010	5.10	5.10	5.02	5.02
3892	NASDAQ	KOSS	Wed, Dec 8, 2010	5.13	5.15	5.10	5.14
3891	NASDAQ	KOSS	Tue, Dec 7, 2010	5.02	5.14	5.02	5.07
3890	NASDAQ	KOSS	Mon, Dec 6, 2010	5.01	5.14	5.00	5.00
3889	NASDAQ	KOSS	Fri, Dec 3, 2010	5.20	5.20	5.01	5.01
3888	NASDAQ	KOSS	Thu, Dec 2, 2010	5.36	5.36	5.04	5.04
3887	NASDAQ	KOSS	Wed, Dec 1, 2010	5.35	5.35	5.13	5.18
3886	NASDAQ	KOSS	Tue, Nov 30, 2010	5.20	5.33	5.15	5.15
3885	NASDAQ	KOSS	Mon, Nov 29, 2010	5.25	5.31	5.21	5.31
3884	NASDAQ	KOSS	Fri, Nov 26, 2010	5.23	5.26	5.18	5.26
3883	NASDAQ	KOSS	Wed, Nov 24, 2010	5.30	5.62	5.15	5.29
3882	NASDAQ	KOSS	Tue, Nov 23, 2010	5.74	5.74	5.18	5.39
3881	NASDAQ	KOSS	Mon, Nov 22, 2010	5.15	5.25	5.15	5.25
3880	NASDAQ	KOSS	Fri, Nov 19, 2010	5.34	5.34	5.11	5.11
3879	NASDAQ	KOSS	Thu, Nov 18, 2010	5.56	5.74	5.32	5.32
3878	NASDAQ	KOSS	Wed, Nov 17, 2010	5.35	5.35	5.31	5.35
3877	NASDAQ	KOSS	Tue, Nov 16, 2010	5.44	5.45	5.28	5.28
3876	NASDAQ	KOSS	Mon, Nov 15, 2010	5.41	5.43	5.32	5.43
3875	NASDAQ	KOSS	Fri, Nov 12, 2010	5.45	5.45	5.31	5.42
3874	NASDAQ	KOSS	Thu, Nov 11, 2010	5.70	5.71	5.50	5.53
3873	NASDAQ	KOSS	Wed, Nov 10, 2010	5.54	5.72	5.47	5.47
3872	NASDAQ	KOSS	Tue, Nov 9, 2010	5.50	5.56	5.49	5.50
3871	NASDAQ	KOSS	Mon, Nov 8, 2010	5.75	5.75	5.49	5.49
3870	NASDAQ	KOSS	Fri, Nov 5, 2010	5.56	5.75	5.45	5.66
3869	NASDAQ	KOSS	Thu, Nov 4, 2010	5.55	5.55	5.50	5.55
3868	NASDAQ	KOSS	Tue, Nov 2, 2010	5.47	5.47	5.35	5.39
3867	NASDAQ	KOSS	Fri, Oct 29, 2010	5.58	5.58	5.51	5.56
3866	NASDAQ	KOSS	Wed, Oct 27, 2010	5.58	5.59	5.38	5.38
3865	NASDAQ	KOSS	Tue, Oct 26, 2010	5.40	5.59	5.32	5.36
3864	NASDAQ	KOSS	Fri, Oct 22, 2010	5.36	5.40	5.36	5.40
3863	NASDAQ	KOSS	Thu, Oct 21, 2010	5.38	5.59	5.37	5.48
3862	NASDAQ	KOSS	Wed, Oct 20, 2010	5.49	5.58	5.32	5.33
3861	NASDAQ	KOSS	Tue, Oct 19, 2010	5.34	5.34	5.25	5.30
3860	NASDAQ	KOSS	Mon, Oct 18, 2010	5.31	5.50	5.30	5.35
3859	NASDAQ	KOSS	Thu, Oct 14, 2010	5.46	5.46	5.38	5.38
3858	NASDAQ	KOSS	Wed, Oct 13, 2010	5.45	5.45	5.45	5.45
3857	NASDAQ	KOSS	Tue, Oct 12, 2010	5.58	5.58	5.35	5.50
3856	NASDAQ	KOSS	Mon, Oct 11, 2010	5.40	5.44	5.40	5.44
3855	NASDAQ	KOSS	Thu, Oct 7, 2010	5.45	5.45	5.31	5.40
3854	NASDAQ	KOSS	Wed, Oct 6, 2010	5.35	5.38	5.33	5.38
3853	NASDAQ	KOSS	Tue, Oct 5, 2010	5.40	5.60	5.39	5.60
3852	NASDAQ	KOSS	Fri, Oct 1, 2010	5.26	5.26	5.26	5.26
3851	NASDAQ	KOSS	Thu, Sep 30, 2010	5.43	5.43	5.43	5.43
3850	NASDAQ	KOSS	Wed, Sep 29, 2010	5.28	5.28	5.25	5.25
3849	NASDAQ	KOSS	Mon, Sep 27, 2010	5.35	5.35	5.35	5.35
3848	NASDAQ	KOSS	Fri, Sep 24, 2010	5.43	5.45	5.25	5.25
3847	NASDAQ	KOSS	Thu, Sep 23, 2010	5.48	5.50	5.35	5.35
3846	NASDAQ	KOSS	Tue, Sep 21, 2010	5.41	5.48	5.40	5.48
3845	NASDAQ	KOSS	Fri, Sep 17, 2010	5.69	5.74	5.40	5.40
3844	NASDAQ	KOSS	Thu, Sep 16, 2010	5.65	5.65	5.40	5.45
3843	NASDAQ	KOSS	Wed, Sep 15, 2010	5.65	5.65	5.65	5.65
3842	NASDAQ	KOSS	Mon, Sep 13, 2010	5.65	5.65	5.65	5.65
3841	NASDAQ	KOSS	Thu, Sep 9, 2010	5.60	5.65	5.53	5.53
3840	NASDAQ	KOSS	Wed, Sep 8, 2010	5.51	5.51	5.50	5.50
3839	NASDAQ	KOSS	Tue, Sep 7, 2010	5.75	5.75	5.54	5.63
3838	NASDAQ	KOSS	Fri, Sep 3, 2010	5.67	5.74	5.67	5.69
3837	NASDAQ	KOSS	Thu, Sep 2, 2010	5.51	5.51	5.50	5.50
3836	NASDAQ	KOSS	Wed, Sep 1, 2010	5.52	5.58	5.51	5.52
3835	NASDAQ	KOSS	Tue, Aug 31, 2010	5.52	5.70	5.50	5.63
3834	NASDAQ	KOSS	Mon, Aug 30, 2010	5.50	5.72	5.50	5.66
3833	NASDAQ	KOSS	Fri, Aug 27, 2010	5.71	5.71	5.71	5.71
3832	NASDAQ	KOSS	Wed, Aug 25, 2010	5.60	5.66	5.51	5.59
3831	NASDAQ	KOSS	Tue, Aug 24, 2010	5.51	5.51	5.50	5.50
3830	NASDAQ	KOSS	Mon, Aug 23, 2010	5.56	5.73	5.55	5.55
3829	NASDAQ	KOSS	Fri, Aug 20, 2010	5.60	5.60	5.50	5.50
3828	NASDAQ	KOSS	Thu, Aug 19, 2010	5.62	5.75	5.50	5.75
3827	NASDAQ	KOSS	Wed, Aug 18, 2010	5.83	5.90	5.55	5.55
3826	NASDAQ	KOSS	Tue, Aug 17, 2010	5.55	5.80	5.55	5.80
3825	NASDAQ	KOSS	Mon, Aug 16, 2010	5.50	5.51	5.50	5.50
3824	NASDAQ	KOSS	Fri, Aug 13, 2010	5.50	5.60	5.50	5.55
3823	NASDAQ	KOSS	Thu, Aug 12, 2010	5.44	5.50	5.42	5.50
3822	NASDAQ	KOSS	Wed, Aug 11, 2010	5.16	5.21	5.15	5.21
3821	NASDAQ	KOSS	Tue, Aug 10, 2010	5.20	5.20	5.16	5.16
3820	NASDAQ	KOSS	Mon, Aug 9, 2010	5.20	5.21	5.20	5.21
3819	NASDAQ	KOSS	Fri, Aug 6, 2010	5.31	5.31	5.31	5.31
3818	NASDAQ	KOSS	Thu, Aug 5, 2010	5.45	5.45	5.45	5.45
3817	NASDAQ	KOSS	Wed, Aug 4, 2010	5.50	5.60	5.17	5.29
3816	NASDAQ	KOSS	Tue, Aug 3, 2010	5.15	5.45	5.15	5.38
3815	NASDAQ	KOSS	Mon, Aug 2, 2010	5.24	5.48	5.21	5.48
3814	NASDAQ	KOSS	Thu, Jul 29, 2010	5.49	5.49	5.32	5.35
3813	NASDAQ	KOSS	Wed, Jul 28, 2010	5.25	5.48	5.21	5.48
3812	NASDAQ	KOSS	Tue, Jul 27, 2010	5.25	5.25	5.15	5.15
3811	NASDAQ	KOSS	Mon, Jul 26, 2010	5.17	5.25	5.17	5.17
3810	NASDAQ	KOSS	Fri, Jul 23, 2010	5.22	5.26	5.17	5.19
3809	NASDAQ	KOSS	Thu, Jul 22, 2010	5.35	5.35	5.21	5.21
3808	NASDAQ	KOSS	Wed, Jul 21, 2010	5.26	5.26	5.26	5.26
3807	NASDAQ	KOSS	Tue, Jul 20, 2010	5.35	5.40	5.35	5.37
3806	NASDAQ	KOSS	Mon, Jul 19, 2010	5.28	5.46	5.28	5.40
3805	NASDAQ	KOSS	Fri, Jul 16, 2010	5.47	5.49	5.20	5.20
3804	NASDAQ	KOSS	Thu, Jul 15, 2010	5.36	5.36	5.18	5.21
3803	NASDAQ	KOSS	Wed, Jul 14, 2010	5.24	5.24	5.24	5.24
3802	NASDAQ	KOSS	Mon, Jul 12, 2010	5.52	5.52	5.19	5.46
3801	NASDAQ	KOSS	Fri, Jul 9, 2010	5.25	5.31	5.20	5.25
3800	NASDAQ	KOSS	Thu, Jul 8, 2010	5.25	5.34	5.24	5.25
3799	NASDAQ	KOSS	Wed, Jul 7, 2010	5.19	5.22	5.19	5.22
3798	NASDAQ	KOSS	Tue, Jul 6, 2010	5.45	5.45	5.20	5.20
3797	NASDAQ	KOSS	Fri, Jul 2, 2010	5.57	5.57	5.47	5.50
3796	NASDAQ	KOSS	Thu, Jul 1, 2010	5.40	5.50	5.40	5.40
3795	NASDAQ	KOSS	Wed, Jun 30, 2010	5.26	5.34	5.26	5.34
3794	NASDAQ	KOSS	Tue, Jun 29, 2010	5.30	5.30	5.25	5.26
3793	NASDAQ	KOSS	Mon, Jun 28, 2010	5.48	5.49	5.30	5.30
3792	NASDAQ	KOSS	Fri, Jun 25, 2010	5.46	5.54	5.35	5.35
3791	NASDAQ	KOSS	Thu, Jun 24, 2010	5.36	5.41	5.35	5.40
3790	NASDAQ	KOSS	Wed, Jun 23, 2010	5.37	5.43	5.35	5.35
3789	NASDAQ	KOSS	Tue, Jun 22, 2010	5.49	5.50	5.35	5.35
3788	NASDAQ	KOSS	Mon, Jun 21, 2010	5.45	5.45	5.36	5.40
3787	NASDAQ	KOSS	Fri, Jun 18, 2010	5.45	5.45	5.45	5.45
3786	NASDAQ	KOSS	Thu, Jun 17, 2010	5.57	5.59	5.48	5.55
3785	NASDAQ	KOSS	Wed, Jun 16, 2010	5.47	5.47	5.47	5.47
3784	NASDAQ	KOSS	Tue, Jun 15, 2010	5.34	5.45	5.25	5.30
3783	NASDAQ	KOSS	Mon, Jun 14, 2010	5.32	5.68	5.30	5.59
3782	NASDAQ	KOSS	Thu, Jun 10, 2010	5.45	5.50	5.25	5.44
3781	NASDAQ	KOSS	Wed, Jun 9, 2010	5.50	5.69	5.45	5.57
3780	NASDAQ	KOSS	Tue, Jun 8, 2010	5.64	5.64	5.46	5.46
3779	NASDAQ	KOSS	Mon, Jun 7, 2010	5.68	5.70	5.29	5.64
3778	NASDAQ	KOSS	Fri, Jun 4, 2010	5.40	5.62	5.40	5.62
3777	NASDAQ	KOSS	Thu, Jun 3, 2010	5.50	5.70	5.50	5.65
3776	NASDAQ	KOSS	Wed, Jun 2, 2010	5.46	5.63	5.45	5.63
3775	NASDAQ	KOSS	Tue, Jun 1, 2010	5.49	5.49	5.49	5.49
3774	NASDAQ	KOSS	Fri, May 28, 2010	5.60	5.61	5.60	5.61
3773	NASDAQ	KOSS	Thu, May 27, 2010	5.65	5.65	5.50	5.61
3772	NASDAQ	KOSS	Wed, May 26, 2010	5.55	5.80	5.25	5.80
3771	NASDAQ	KOSS	Tue, May 25, 2010	5.41	5.56	5.08	5.55
3770	NASDAQ	KOSS	Mon, May 24, 2010	5.64	5.80	5.39	5.75
3769	NASDAQ	KOSS	Fri, May 21, 2010	5.49	5.70	5.48	5.70
3768	NASDAQ	KOSS	Thu, May 20, 2010	5.55	5.60	5.28	5.33
3767	NASDAQ	KOSS	Wed, May 19, 2010	5.51	5.54	5.46	5.51
3766	NASDAQ	KOSS	Tue, May 18, 2010	5.58	5.58	5.48	5.57
3765	NASDAQ	KOSS	Mon, May 17, 2010	5.50	5.58	5.34	5.58
3764	NASDAQ	KOSS	Fri, May 14, 2010	5.60	5.65	5.55	5.60
3763	NASDAQ	KOSS	Thu, May 13, 2010	5.60	5.65	5.51	5.60
3762	NASDAQ	KOSS	Wed, May 12, 2010	5.40	5.43	5.40	5.40
3761	NASDAQ	KOSS	Tue, May 11, 2010	5.42	5.46	5.25	5.36
3760	NASDAQ	KOSS	Mon, May 10, 2010	5.43	5.65	5.14	5.47
3759	NASDAQ	KOSS	Fri, May 7, 2010	5.09	5.34	5.04	5.04
3758	NASDAQ	KOSS	Thu, May 6, 2010	5.69	5.69	5.04	5.14
3757	NASDAQ	KOSS	Wed, May 5, 2010	5.70	5.70	5.70	5.70
3756	NASDAQ	KOSS	Tue, May 4, 2010	5.78	5.79	5.60	5.60
3755	NASDAQ	KOSS	Mon, May 3, 2010	5.66	5.70	5.42	5.70
3754	NASDAQ	KOSS	Fri, Apr 30, 2010	5.80	5.80	5.35	5.62
3753	NASDAQ	KOSS	Thu, Apr 29, 2010	5.19	5.83	5.11	5.75
3752	NASDAQ	KOSS	Wed, Apr 28, 2010	5.41	5.41	5.04	5.15
3751	NASDAQ	KOSS	Tue, Apr 27, 2010	5.50	5.50	5.44	5.48
3750	NASDAQ	KOSS	Mon, Apr 26, 2010	5.69	5.70	5.50	5.52
3749	NASDAQ	KOSS	Fri, Apr 23, 2010	5.52	5.59	5.50	5.50
3748	NASDAQ	KOSS	Thu, Apr 22, 2010	5.60	5.69	5.50	5.51
3747	NASDAQ	KOSS	Wed, Apr 21, 2010	5.50	5.55	5.50	5.50
3746	NASDAQ	KOSS	Tue, Apr 20, 2010	5.73	5.73	5.55	5.70
3745	NASDAQ	KOSS	Mon, Apr 19, 2010	5.50	5.80	5.44	5.80
3744	NASDAQ	KOSS	Fri, Apr 16, 2010	5.70	5.70	5.50	5.61
3743	NASDAQ	KOSS	Thu, Apr 15, 2010	5.74	5.75	5.46	5.56
3742	NASDAQ	KOSS	Wed, Apr 14, 2010	5.66	5.70	5.55	5.70
3741	NASDAQ	KOSS	Tue, Apr 13, 2010	5.55	5.60	5.55	5.56
3740	NASDAQ	KOSS	Mon, Apr 12, 2010	5.64	5.74	5.46	5.50
3739	NASDAQ	KOSS	Fri, Apr 9, 2010	5.76	5.80	5.60	5.64
3738	NASDAQ	KOSS	Thu, Apr 8, 2010	5.75	5.78	5.60	5.78
3737	NASDAQ	KOSS	Wed, Apr 7, 2010	5.81	5.81	5.60	5.60
3736	NASDAQ	KOSS	Tue, Apr 6, 2010	5.70	5.70	5.60	5.70
3735	NASDAQ	KOSS	Mon, Apr 5, 2010	5.69	5.70	5.58	5.70
3734	NASDAQ	KOSS	Thu, Apr 1, 2010	5.75	5.75	5.45	5.50
3733	NASDAQ	KOSS	Wed, Mar 31, 2010	5.75	5.75	5.69	5.69
3732	NASDAQ	KOSS	Tue, Mar 30, 2010	5.75	5.75	5.75	5.75
3731	NASDAQ	KOSS	Mon, Mar 29, 2010	5.86	5.88	5.69	5.75
3730	NASDAQ	KOSS	Fri, Mar 26, 2010	6.00	6.00	5.86	5.86
3729	NASDAQ	KOSS	Thu, Mar 25, 2010	5.75	6.00	5.75	5.97
3728	NASDAQ	KOSS	Wed, Mar 24, 2010	5.96	6.00	5.75	5.79
3727	NASDAQ	KOSS	Tue, Mar 23, 2010	5.95	5.95	5.71	5.85
3726	NASDAQ	KOSS	Mon, Mar 22, 2010	5.59	5.87	5.59	5.87
3725	NASDAQ	KOSS	Fri, Mar 19, 2010	5.72	5.75	5.58	5.60
3724	NASDAQ	KOSS	Thu, Mar 18, 2010	5.68	5.68	5.58	5.60
3723	NASDAQ	KOSS	Wed, Mar 17, 2010	5.70	5.74	5.58	5.60
3722	NASDAQ	KOSS	Tue, Mar 16, 2010	5.60	5.65	5.60	5.60
3721	NASDAQ	KOSS	Mon, Mar 15, 2010	5.59	5.67	5.59	5.60
3720	NASDAQ	KOSS	Fri, Mar 12, 2010	5.65	5.73	5.59	5.59
3719	NASDAQ	KOSS	Thu, Mar 11, 2010	5.87	5.87	5.59	5.61
3718	NASDAQ	KOSS	Wed, Mar 10, 2010	5.99	5.99	5.85	5.88
3717	NASDAQ	KOSS	Tue, Mar 9, 2010	6.00	6.00	5.89	5.93
3716	NASDAQ	KOSS	Mon, Mar 8, 2010	5.95	5.95	5.88	5.90
3715	NASDAQ	KOSS	Fri, Mar 5, 2010	5.75	5.95	5.75	5.90
3714	NASDAQ	KOSS	Thu, Mar 4, 2010	5.61	5.73	5.60	5.73
3713	NASDAQ	KOSS	Wed, Mar 3, 2010	5.50	5.69	5.50	5.51
3712	NASDAQ	KOSS	Tue, Mar 2, 2010	5.49	5.51	5.34	5.51
3711	NASDAQ	KOSS	Mon, Mar 1, 2010	5.51	5.51	5.30	5.39
3710	NASDAQ	KOSS	Fri, Feb 26, 2010	5.50	5.70	5.50	5.55
3709	NASDAQ	KOSS	Thu, Feb 25, 2010	5.57	5.65	5.21	5.40
3708	NASDAQ	KOSS	Wed, Feb 24, 2010	4.85	5.50	4.85	5.50
3707	NASDAQ	KOSS	Tue, Feb 23, 2010	4.82	4.98	4.65	4.85
3706	NASDAQ	KOSS	Mon, Feb 22, 2010	4.50	4.96	4.50	4.85
3705	NASDAQ	KOSS	Fri, Feb 19, 2010	4.48	4.55	4.42	4.55
3704	NASDAQ	KOSS	Thu, Feb 18, 2010	4.59	4.60	4.39	4.48
3703	NASDAQ	KOSS	Wed, Feb 17, 2010	4.45	4.54	4.40	4.50
3702	NASDAQ	KOSS	Tue, Feb 16, 2010	4.51	4.51	4.28	4.41
3701	NASDAQ	KOSS	Fri, Feb 12, 2010	4.39	4.39	4.27	4.27
3700	NASDAQ	KOSS	Thu, Feb 11, 2010	4.25	4.25	4.25	4.25
3699	NASDAQ	KOSS	Wed, Feb 10, 2010	4.40	4.41	4.40	4.41
3698	NASDAQ	KOSS	Tue, Feb 9, 2010	4.31	4.49	4.29	4.41
3697	NASDAQ	KOSS	Mon, Feb 8, 2010	4.26	4.54	4.26	4.31
3696	NASDAQ	KOSS	Fri, Feb 5, 2010	4.29	4.29	4.19	4.25
3695	NASDAQ	KOSS	Thu, Feb 4, 2010	4.16	4.29	4.16	4.29
3694	NASDAQ	KOSS	Wed, Feb 3, 2010	4.18	4.20	4.18	4.20
3693	NASDAQ	KOSS	Tue, Feb 2, 2010	4.15	4.23	4.10	4.18
3692	NASDAQ	KOSS	Mon, Feb 1, 2010	4.30	4.30	4.26	4.26
3691	NASDAQ	KOSS	Fri, Jan 29, 2010	4.19	4.20	4.15	4.15
3690	NASDAQ	KOSS	Thu, Jan 28, 2010	4.26	4.26	4.16	4.19
3689	NASDAQ	KOSS	Wed, Jan 27, 2010	4.24	4.30	4.24	4.30
3688	NASDAQ	KOSS	Tue, Jan 26, 2010	4.75	4.75	4.02	4.26
3687	NASDAQ	KOSS	Mon, Jan 25, 2010	4.39	4.42	4.01	4.22
3686	NASDAQ	KOSS	Fri, Jan 22, 2010	4.25	4.47	4.25	4.39
3685	NASDAQ	KOSS	Thu, Jan 21, 2010	4.19	4.43	3.84	4.25
3684	NASDAQ	KOSS	Wed, Jan 20, 2010	3.88	4.00	3.83	3.89
3683	NASDAQ	KOSS	Tue, Jan 19, 2010	3.85	4.11	3.85	3.90
3682	NASDAQ	KOSS	Fri, Jan 15, 2010	4.00	4.05	3.83	3.90
3681	NASDAQ	KOSS	Thu, Jan 14, 2010	4.00	4.16	4.00	4.00
3680	NASDAQ	KOSS	Wed, Jan 13, 2010	4.05	4.25	4.00	4.00
3679	NASDAQ	KOSS	Tue, Jan 12, 2010	4.25	4.70	4.08	4.10
3678	NASDAQ	KOSS	Mon, Jan 11, 2010	4.99	4.99	3.76	4.19
3677	NASDAQ	KOSS	Mon, Dec 21, 2009	5.50	5.53	5.50	5.51
3676	NASDAQ	KOSS	Fri, Dec 18, 2009	5.54	5.66	5.50	5.51
3675	NASDAQ	KOSS	Thu, Dec 17, 2009	5.54	5.54	5.50	5.50
3674	NASDAQ	KOSS	Wed, Dec 16, 2009	5.60	5.71	5.50	5.61
3673	NASDAQ	KOSS	Tue, Dec 15, 2009	5.75	5.75	5.75	5.75
3672	NASDAQ	KOSS	Mon, Dec 14, 2009	5.75	5.75	5.75	5.75
3671	NASDAQ	KOSS	Fri, Dec 11, 2009	5.75	5.75	5.75	5.75
3670	NASDAQ	KOSS	Thu, Dec 10, 2009	5.80	5.98	5.60	5.60
3669	NASDAQ	KOSS	Wed, Dec 9, 2009	5.76	5.76	5.75	5.75
3668	NASDAQ	KOSS	Tue, Dec 8, 2009	5.80	6.05	5.80	5.93
3667	NASDAQ	KOSS	Mon, Dec 7, 2009	6.50	6.50	6.50	6.50
3666	NASDAQ	KOSS	Thu, Dec 3, 2009	7.00	7.00	6.28	6.75
3665	NASDAQ	KOSS	Wed, Dec 2, 2009	8.12	8.12	6.80	7.20
3664	NASDAQ	KOSS	Wed, Nov 25, 2009	12.87	12.90	12.80	12.90
3663	NASDAQ	KOSS	Tue, Nov 24, 2009	12.86	12.90	12.86	12.90
3662	NASDAQ	KOSS	Mon, Nov 23, 2009	12.90	12.90	11.63	12.90
3661	NASDAQ	KOSS	Fri, Nov 20, 2009	12.24	12.90	11.57	12.90
3660	NASDAQ	KOSS	Thu, Nov 19, 2009	11.96	11.96	11.51	11.56
3659	NASDAQ	KOSS	Fri, Nov 13, 2009	12.65	12.65	11.58	11.58
3658	NASDAQ	KOSS	Fri, Nov 6, 2009	12.79	12.93	12.20	12.20
3657	NASDAQ	KOSS	Thu, Nov 5, 2009	11.75	11.75	11.75	11.75
3656	NASDAQ	KOSS	Wed, Nov 4, 2009	11.54	11.54	11.06	11.06
3655	NASDAQ	KOSS	Tue, Nov 3, 2009	11.14	11.14	11.05	11.05
3654	NASDAQ	KOSS	Fri, Oct 30, 2009	11.78	11.78	11.76	11.76
3653	NASDAQ	KOSS	Fri, Oct 23, 2009	12.00	12.45	11.81	12.41
3652	NASDAQ	KOSS	Thu, Oct 22, 2009	11.51	11.51	11.51	11.51
3651	NASDAQ	KOSS	Tue, Oct 20, 2009	11.92	12.00	11.91	11.91
3650	NASDAQ	KOSS	Fri, Oct 16, 2009	11.54	11.86	11.22	11.25
3649	NASDAQ	KOSS	Thu, Oct 15, 2009	11.48	11.48	11.48	11.48
3648	NASDAQ	KOSS	Tue, Oct 13, 2009	11.57	11.81	11.48	11.48
3647	NASDAQ	KOSS	Mon, Oct 12, 2009	11.58	11.58	11.56	11.56
3646	NASDAQ	KOSS	Fri, Oct 9, 2009	11.55	11.56	11.55	11.55
3645	NASDAQ	KOSS	Thu, Oct 8, 2009	11.65	11.66	11.48	11.48
3644	NASDAQ	KOSS	Wed, Oct 7, 2009	11.80	11.86	11.76	11.79
3643	NASDAQ	KOSS	Tue, Oct 6, 2009	11.60	12.00	11.60	12.00
3642	NASDAQ	KOSS	Mon, Oct 5, 2009	11.99	11.99	11.99	11.99
3641	NASDAQ	KOSS	Fri, Oct 2, 2009	11.99	11.99	11.99	11.99
3640	NASDAQ	KOSS	Thu, Oct 1, 2009	11.60	11.90	11.60	11.80
3639	NASDAQ	KOSS	Wed, Sep 30, 2009	11.65	11.78	11.65	11.65
3638	NASDAQ	KOSS	Fri, Sep 25, 2009	12.31	12.31	11.54	11.95
3637	NASDAQ	KOSS	Wed, Sep 23, 2009	11.84	11.84	11.83	11.83
3636	NASDAQ	KOSS	Tue, Sep 22, 2009	11.86	11.86	11.78	11.78
3635	NASDAQ	KOSS	Mon, Sep 21, 2009	11.68	12.46	11.68	12.40
3634	NASDAQ	KOSS	Fri, Sep 18, 2009	11.73	12.25	11.50	11.60
3633	NASDAQ	KOSS	Thu, Sep 17, 2009	12.03	12.30	11.40	11.40
3632	NASDAQ	KOSS	Wed, Sep 16, 2009	12.03	12.03	12.03	12.03
3631	NASDAQ	KOSS	Tue, Sep 15, 2009	12.40	13.45	12.25	12.92
3630	NASDAQ	KOSS	Fri, Sep 11, 2009	12.46	13.50	12.45	13.50
3629	NASDAQ	KOSS	Thu, Sep 10, 2009	12.48	12.48	12.38	12.45
3628	NASDAQ	KOSS	Wed, Sep 9, 2009	13.00	13.45	12.60	13.45
3627	NASDAQ	KOSS	Tue, Sep 8, 2009	13.00	13.00	13.00	13.00
3626	NASDAQ	KOSS	Fri, Sep 4, 2009	13.12	13.24	12.25	12.90
3625	NASDAQ	KOSS	Thu, Sep 3, 2009	12.10	12.24	12.10	12.24
3624	NASDAQ	KOSS	Wed, Sep 2, 2009	11.70	12.70	11.70	12.25
3623	NASDAQ	KOSS	Tue, Sep 1, 2009	11.63	12.76	11.63	11.92
3622	NASDAQ	KOSS	Mon, Aug 31, 2009	13.10	13.25	11.88	12.23
3621	NASDAQ	KOSS	Fri, Aug 28, 2009	13.16	13.16	13.14	13.14
3620	NASDAQ	KOSS	Thu, Aug 27, 2009	12.42	13.39	11.80	12.50
3619	NASDAQ	KOSS	Tue, Aug 25, 2009	13.30	13.45	12.35	13.45
3618	NASDAQ	KOSS	Mon, Aug 24, 2009	13.50	13.50	13.50	13.50
3617	NASDAQ	KOSS	Fri, Aug 21, 2009	13.50	13.50	12.49	13.45
3616	NASDAQ	KOSS	Wed, Aug 19, 2009	12.80	13.25	12.80	13.25
3615	NASDAQ	KOSS	Tue, Aug 18, 2009	12.63	12.63	12.41	12.50
3614	NASDAQ	KOSS	Wed, Aug 12, 2009	12.06	12.30	12.06	12.21
3613	NASDAQ	KOSS	Tue, Aug 11, 2009	13.57	13.57	11.03	12.50
3612	NASDAQ	KOSS	Mon, Aug 10, 2009	13.59	13.59	13.58	13.58
3611	NASDAQ	KOSS	Fri, Aug 7, 2009	14.68	14.69	13.64	14.60
3610	NASDAQ	KOSS	Thu, Aug 6, 2009	13.89	13.90	13.89	13.90
3609	NASDAQ	KOSS	Fri, Jul 31, 2009	13.60	14.08	13.55	13.55
3608	NASDAQ	KOSS	Wed, Jul 29, 2009	12.60	14.82	12.60	13.55
3607	NASDAQ	KOSS	Mon, Jul 27, 2009	14.25	14.27	14.25	14.27
3606	NASDAQ	KOSS	Fri, Jul 24, 2009	13.30	14.60	13.30	14.41
3605	NASDAQ	KOSS	Thu, Jul 23, 2009	14.68	14.84	14.19	14.84
3604	NASDAQ	KOSS	Wed, Jul 22, 2009	12.70	14.85	12.55	14.85
3603	NASDAQ	KOSS	Tue, Jul 21, 2009	12.02	12.02	12.02	12.02
3602	NASDAQ	KOSS	Fri, Jul 17, 2009	14.53	14.83	12.50	14.59
3601	NASDAQ	KOSS	Thu, Jul 16, 2009	13.09	15.00	12.57	14.86
3600	NASDAQ	KOSS	Wed, Jul 15, 2009	12.60	12.60	12.50	12.50
3599	NASDAQ	KOSS	Tue, Jul 14, 2009	13.11	13.16	12.81	12.81
3598	NASDAQ	KOSS	Mon, Jul 13, 2009	13.18	14.10	13.11	13.11
3597	NASDAQ	KOSS	Mon, Jul 6, 2009	15.39	15.39	15.39	15.39
3596	NASDAQ	KOSS	Thu, Jul 2, 2009	14.90	15.45	14.90	15.45
3595	NASDAQ	KOSS	Wed, Jul 1, 2009	15.33	15.39	14.94	15.00
3594	NASDAQ	KOSS	Fri, Jun 26, 2009	13.01	15.42	13.00	13.00
3593	NASDAQ	KOSS	Wed, Jun 24, 2009	13.01	15.06	13.00	15.06
3592	NASDAQ	KOSS	Fri, Jun 19, 2009	13.00	13.00	13.00	13.00
3591	NASDAQ	KOSS	Thu, Jun 18, 2009	12.80	13.15	11.84	12.16
3590	NASDAQ	KOSS	Wed, Jun 17, 2009	12.44	13.19	11.75	11.90
3589	NASDAQ	KOSS	Tue, Jun 16, 2009	12.21	12.50	12.10	12.10
3588	NASDAQ	KOSS	Fri, Jun 12, 2009	12.50	15.10	12.50	14.00
3587	NASDAQ	KOSS	Wed, Jun 10, 2009	14.54	14.54	14.43	14.43
3586	NASDAQ	KOSS	Fri, Jun 5, 2009	12.25	12.25	12.25	12.25
3585	NASDAQ	KOSS	Thu, Jun 4, 2009	14.39	15.00	14.39	15.00
3584	NASDAQ	KOSS	Wed, Jun 3, 2009	12.50	12.50	12.50	12.50
3583	NASDAQ	KOSS	Tue, Jun 2, 2009	12.25	12.50	12.25	12.50
3582	NASDAQ	KOSS	Fri, May 29, 2009	12.00	12.00	12.00	12.00
3581	NASDAQ	KOSS	Wed, May 27, 2009	13.00	13.00	13.00	13.00
3580	NASDAQ	KOSS	Fri, May 22, 2009	13.16	13.16	13.16	13.16
3579	NASDAQ	KOSS	Wed, May 20, 2009	14.01	14.01	14.00	14.00
3578	NASDAQ	KOSS	Thu, May 14, 2009	14.59	14.59	14.59	14.59
3577	NASDAQ	KOSS	Wed, May 13, 2009	13.15	13.15	13.15	13.15
3576	NASDAQ	KOSS	Fri, May 8, 2009	13.14	13.14	13.14	13.14
3575	NASDAQ	KOSS	Thu, May 7, 2009	14.15	14.16	14.05	14.15
3574	NASDAQ	KOSS	Tue, May 5, 2009	14.87	14.90	14.10	14.10
3573	NASDAQ	KOSS	Mon, May 4, 2009	14.15	15.06	14.15	14.72
3572	NASDAQ	KOSS	Fri, May 1, 2009	13.94	15.25	13.94	15.25
3571	NASDAQ	KOSS	Thu, Apr 30, 2009	13.89	14.95	13.75	14.00
3570	NASDAQ	KOSS	Mon, Apr 27, 2009	13.90	13.90	13.55	13.55
3569	NASDAQ	KOSS	Fri, Apr 24, 2009	14.37	14.37	13.50	13.50
3568	NASDAQ	KOSS	Mon, Apr 20, 2009	14.00	14.00	14.00	14.00
3567	NASDAQ	KOSS	Thu, Apr 16, 2009	14.64	14.64	14.24	14.25
3566	NASDAQ	KOSS	Wed, Apr 15, 2009	15.01	15.01	14.62	14.64
3565	NASDAQ	KOSS	Tue, Apr 14, 2009	15.25	15.78	14.65	15.78
3564	NASDAQ	KOSS	Mon, Apr 13, 2009	15.25	15.25	14.82	15.25
3563	NASDAQ	KOSS	Thu, Apr 9, 2009	15.80	15.80	15.65	15.65
3562	NASDAQ	KOSS	Wed, Apr 8, 2009	15.50	15.96	15.25	15.26
3561	NASDAQ	KOSS	Tue, Apr 7, 2009	15.59	15.59	15.20	15.20
3560	NASDAQ	KOSS	Mon, Apr 6, 2009	15.51	15.84	15.30	15.30
3559	NASDAQ	KOSS	Fri, Apr 3, 2009	14.98	15.89	14.98	15.50
3558	NASDAQ	KOSS	Thu, Apr 2, 2009	12.90	13.00	12.80	14.98
3557	NASDAQ	KOSS	Mon, Mar 30, 2009	12.60	12.60	12.60	12.60
3556	NASDAQ	KOSS	Wed, Mar 25, 2009	11.25	11.25	11.25	11.25
3555	NASDAQ	KOSS	Wed, Mar 18, 2009	10.98	11.25	10.98	11.25
3554	NASDAQ	KOSS	Fri, Mar 13, 2009	10.85	10.95	10.85	10.95
3553	NASDAQ	KOSS	Thu, Mar 12, 2009	10.91	10.91	10.91	10.91
3552	NASDAQ	KOSS	Mon, Mar 9, 2009	10.87	12.25	10.87	12.25
3551	NASDAQ	KOSS	Mon, Mar 2, 2009	11.40	11.40	10.94	10.94
3550	NASDAQ	KOSS	Thu, Feb 26, 2009	11.33	11.33	11.33	11.33
3549	NASDAQ	KOSS	Wed, Feb 25, 2009	10.89	10.89	10.89	10.89
3548	NASDAQ	KOSS	Tue, Feb 24, 2009	10.86	10.86	10.86	10.86
3547	NASDAQ	KOSS	Mon, Feb 23, 2009	10.75	11.20	10.75	10.78
3546	NASDAQ	KOSS	Fri, Feb 20, 2009	11.15	11.15	10.75	10.75
3545	NASDAQ	KOSS	Thu, Feb 19, 2009	10.91	11.28	10.91	11.28
3544	NASDAQ	KOSS	Wed, Feb 18, 2009	10.94	10.94	10.94	10.94
3543	NASDAQ	KOSS	Fri, Feb 13, 2009	11.49	11.50	11.25	11.26
3542	NASDAQ	KOSS	Mon, Feb 9, 2009	11.98	11.98	11.98	11.98
3541	NASDAQ	KOSS	Fri, Feb 6, 2009	11.50	11.59	11.50	11.59
3540	NASDAQ	KOSS	Thu, Feb 5, 2009	11.75	11.75	10.82	11.75
3539	NASDAQ	KOSS	Mon, Feb 2, 2009	10.26	10.83	10.26	10.83
3538	NASDAQ	KOSS	Thu, Jan 29, 2009	12.00	12.00	10.94	12.00
3537	NASDAQ	KOSS	Wed, Jan 28, 2009	10.92	11.90	10.92	11.90
3536	NASDAQ	KOSS	Tue, Jan 27, 2009	10.95	11.12	10.95	11.04
3535	NASDAQ	KOSS	Mon, Jan 26, 2009	11.00	11.00	10.90	10.90
3534	NASDAQ	KOSS	Thu, Jan 22, 2009	10.91	10.91	10.90	10.90
3533	NASDAQ	KOSS	Fri, Jan 16, 2009	10.88	10.90	10.88	10.90
3532	NASDAQ	KOSS	Mon, Jan 12, 2009	9.61	10.89	9.61	10.89
3531	NASDAQ	KOSS	Mon, Jan 5, 2009	9.56	9.56	9.56	9.56
3530	NASDAQ	KOSS	Fri, Jan 2, 2009	9.35	9.35	9.35	9.35
3529	NASDAQ	KOSS	Wed, Dec 31, 2008	9.30	9.30	9.25	9.30
3528	NASDAQ	KOSS	Tue, Dec 30, 2008	10.11	10.11	10.11	10.11
3527	NASDAQ	KOSS	Tue, Dec 23, 2008	10.10	10.11	10.00	10.11
3526	NASDAQ	KOSS	Fri, Dec 19, 2008	10.10	10.14	10.01	10.01
3525	NASDAQ	KOSS	Thu, Dec 18, 2008	10.25	10.25	10.10	10.10
3524	NASDAQ	KOSS	Tue, Dec 16, 2008	10.25	10.28	10.25	10.25
3523	NASDAQ	KOSS	Mon, Dec 15, 2008	10.10	10.10	10.10	10.10
3522	NASDAQ	KOSS	Fri, Dec 12, 2008	10.10	10.10	10.10	10.10
3521	NASDAQ	KOSS	Wed, Dec 10, 2008	10.53	10.53	10.37	10.40
3520	NASDAQ	KOSS	Fri, Dec 5, 2008	10.30	10.30	10.30	10.30
3519	NASDAQ	KOSS	Thu, Dec 4, 2008	10.30	10.30	10.30	10.30
3518	NASDAQ	KOSS	Wed, Dec 3, 2008	10.16	10.30	10.16	10.30
3517	NASDAQ	KOSS	Tue, Dec 2, 2008	10.43	10.43	10.10	10.10
3516	NASDAQ	KOSS	Mon, Nov 24, 2008	11.70	11.73	10.50	11.65
3515	NASDAQ	KOSS	Thu, Nov 20, 2008	11.02	11.95	11.01	11.92
3514	NASDAQ	KOSS	Wed, Nov 19, 2008	10.62	11.00	10.62	11.00
3513	NASDAQ	KOSS	Tue, Nov 18, 2008	11.02	11.02	11.01	11.01
3512	NASDAQ	KOSS	Mon, Nov 17, 2008	11.10	11.60	10.32	11.60
3511	NASDAQ	KOSS	Tue, Nov 11, 2008	11.80	12.01	11.80	11.80
3510	NASDAQ	KOSS	Mon, Nov 10, 2008	11.50	11.80	11.00	11.80
3509	NASDAQ	KOSS	Thu, Nov 6, 2008	11.81	11.81	11.81	11.81
3508	NASDAQ	KOSS	Wed, Nov 5, 2008	12.00	12.00	12.00	12.00
3507	NASDAQ	KOSS	Fri, Oct 31, 2008	11.81	12.00	11.81	11.91
3506	NASDAQ	KOSS	Thu, Oct 30, 2008	12.30	12.65	12.30	12.65
3505	NASDAQ	KOSS	Mon, Oct 27, 2008	13.50	13.50	12.21	12.21
3504	NASDAQ	KOSS	Fri, Oct 24, 2008	13.17	13.21	13.17	13.21
3503	NASDAQ	KOSS	Thu, Oct 23, 2008	13.50	15.00	13.50	13.51
3502	NASDAQ	KOSS	Wed, Oct 22, 2008	13.51	13.51	13.51	13.51
3501	NASDAQ	KOSS	Mon, Oct 20, 2008	13.61	13.61	13.51	13.51
3500	NASDAQ	KOSS	Thu, Oct 16, 2008	13.31	13.51	13.30	13.51
3499	NASDAQ	KOSS	Mon, Oct 13, 2008	14.66	14.70	14.65	14.65
3498	NASDAQ	KOSS	Fri, Oct 10, 2008	13.51	13.51	13.50	13.50
3497	NASDAQ	KOSS	Wed, Oct 8, 2008	15.70	15.70	14.00	14.00
3496	NASDAQ	KOSS	Tue, Oct 7, 2008	13.97	16.28	13.50	13.50
3495	NASDAQ	KOSS	Mon, Oct 6, 2008	14.36	16.67	13.98	14.74
3494	NASDAQ	KOSS	Fri, Oct 3, 2008	14.70	14.70	14.50	14.50
3493	NASDAQ	KOSS	Thu, Oct 2, 2008	14.18	15.53	14.18	14.70
3492	NASDAQ	KOSS	Tue, Sep 30, 2008	15.24	16.74	14.50	16.00
3491	NASDAQ	KOSS	Mon, Sep 29, 2008	16.00	16.00	16.00	16.00
3490	NASDAQ	KOSS	Wed, Sep 24, 2008	16.45	16.45	16.00	16.00
3489	NASDAQ	KOSS	Tue, Sep 23, 2008	16.59	16.75	16.50	16.50
3488	NASDAQ	KOSS	Fri, Sep 19, 2008	17.96	17.96	14.10	14.21
3487	NASDAQ	KOSS	Thu, Sep 18, 2008	16.29	17.00	14.05	16.90
3486	NASDAQ	KOSS	Wed, Sep 17, 2008	15.00	16.23	15.00	16.23
3485	NASDAQ	KOSS	Tue, Sep 16, 2008	14.18	14.89	14.18	14.89
3484	NASDAQ	KOSS	Thu, Sep 11, 2008	14.11	14.11	14.11	14.11
3483	NASDAQ	KOSS	Mon, Sep 8, 2008	14.96	14.99	14.96	14.99
3482	NASDAQ	KOSS	Fri, Sep 5, 2008	14.91	14.91	14.91	14.91
3481	NASDAQ	KOSS	Thu, Sep 4, 2008	14.54	14.54	14.51	14.51
3480	NASDAQ	KOSS	Wed, Sep 3, 2008	14.53	14.88	14.53	14.57
3479	NASDAQ	KOSS	Fri, Aug 29, 2008	14.96	14.96	14.96	14.96
3478	NASDAQ	KOSS	Thu, Aug 28, 2008	14.43	14.64	14.25	14.25
3477	NASDAQ	KOSS	Wed, Aug 27, 2008	14.20	14.20	13.52	13.52
3476	NASDAQ	KOSS	Tue, Aug 26, 2008	15.00	15.16	14.03	14.99
3475	NASDAQ	KOSS	Mon, Aug 25, 2008	16.04	16.04	14.56	15.41
3474	NASDAQ	KOSS	Fri, Aug 22, 2008	16.00	18.92	16.00	18.48
3473	NASDAQ	KOSS	Thu, Aug 21, 2008	15.05	15.10	15.04	15.04
3472	NASDAQ	KOSS	Wed, Aug 20, 2008	15.50	15.52	15.49	15.52
3471	NASDAQ	KOSS	Tue, Aug 19, 2008	15.01	15.01	15.01	15.01
3470	NASDAQ	KOSS	Mon, Aug 18, 2008	15.00	15.04	15.00	15.00
3469	NASDAQ	KOSS	Fri, Aug 15, 2008	15.01	15.01	15.01	15.01
3468	NASDAQ	KOSS	Thu, Aug 14, 2008	15.00	15.00	15.00	15.00
3467	NASDAQ	KOSS	Wed, Aug 13, 2008	14.40	15.10	14.32	15.00
3466	NASDAQ	KOSS	Fri, Aug 8, 2008	14.25	15.12	14.25	14.99
3465	NASDAQ	KOSS	Mon, Aug 4, 2008	14.19	14.41	14.19	14.41
3464	NASDAQ	KOSS	Fri, Aug 1, 2008	14.11	14.76	14.11	14.75
3463	NASDAQ	KOSS	Tue, Jul 29, 2008	15.25	15.25	14.26	15.10
3462	NASDAQ	KOSS	Mon, Jul 28, 2008	15.75	15.75	14.57	15.74
3461	NASDAQ	KOSS	Thu, Jul 24, 2008	15.79	15.81	15.75	15.81
3460	NASDAQ	KOSS	Wed, Jul 23, 2008	15.76	15.76	15.75	15.75
3459	NASDAQ	KOSS	Mon, Jul 21, 2008	15.76	15.76	15.76	15.76
3458	NASDAQ	KOSS	Tue, Jul 8, 2008	15.97	15.97	15.97	15.97
3457	NASDAQ	KOSS	Mon, Jul 7, 2008	15.97	15.97	15.97	15.97
3456	NASDAQ	KOSS	Wed, Jul 2, 2008	15.76	15.76	15.76	15.76
3455	NASDAQ	KOSS	Tue, Jul 1, 2008	15.26	16.01	15.26	15.76
3454	NASDAQ	KOSS	Thu, Jun 26, 2008	15.82	16.10	15.82	15.82
3453	NASDAQ	KOSS	Mon, Jun 23, 2008	16.13	16.13	15.95	15.95
3452	NASDAQ	KOSS	Fri, Jun 20, 2008	16.21	16.21	16.21	16.21
3451	NASDAQ	KOSS	Tue, Jun 17, 2008	17.46	17.46	17.12	17.12
3450	NASDAQ	KOSS	Mon, Jun 16, 2008	17.00	17.00	17.00	17.00
3449	NASDAQ	KOSS	Fri, Jun 6, 2008	16.00	16.00	16.00	16.00
3448	NASDAQ	KOSS	Wed, Jun 4, 2008	16.00	16.00	16.00	16.00
3447	NASDAQ	KOSS	Mon, Jun 2, 2008	16.00	16.44	16.00	16.07
3446	NASDAQ	KOSS	Tue, May 27, 2008	16.00	16.05	16.00	16.00
3445	NASDAQ	KOSS	Fri, May 23, 2008	15.99	15.99	15.95	15.95
3444	NASDAQ	KOSS	Tue, May 20, 2008	16.10	16.10	15.85	15.85
3443	NASDAQ	KOSS	Thu, May 15, 2008	16.04	16.10	15.85	16.10
3442	NASDAQ	KOSS	Wed, May 14, 2008	16.00	16.00	15.85	15.85
3441	NASDAQ	KOSS	Mon, May 12, 2008	15.85	15.85	15.80	15.84
3440	NASDAQ	KOSS	Fri, May 9, 2008	16.50	16.50	16.49	16.50
3439	NASDAQ	KOSS	Tue, May 6, 2008	15.50	15.51	15.50	15.51
3438	NASDAQ	KOSS	Mon, May 5, 2008	16.14	16.15	16.14	16.15
3437	NASDAQ	KOSS	Fri, May 2, 2008	16.13	16.13	16.13	16.13
3436	NASDAQ	KOSS	Wed, Apr 30, 2008	16.00	16.01	16.00	16.00
3435	NASDAQ	KOSS	Mon, Apr 28, 2008	16.11	16.11	16.00	16.00
3434	NASDAQ	KOSS	Fri, Apr 25, 2008	16.10	16.58	16.10	16.58
3433	NASDAQ	KOSS	Thu, Apr 24, 2008	16.09	16.09	16.06	16.06
3432	NASDAQ	KOSS	Wed, Apr 23, 2008	16.03	16.13	16.00	16.13
3431	NASDAQ	KOSS	Tue, Apr 22, 2008	17.03	17.03	17.00	17.00
3430	NASDAQ	KOSS	Mon, Apr 21, 2008	17.22	17.22	17.17	17.19
3429	NASDAQ	KOSS	Thu, Apr 17, 2008	16.21	16.21	16.21	16.21
3428	NASDAQ	KOSS	Wed, Apr 16, 2008	16.39	17.49	16.39	17.14
3427	NASDAQ	KOSS	Tue, Apr 15, 2008	17.86	17.86	15.39	14.10
3426	NASDAQ	KOSS	Mon, Apr 14, 2008	17.86	17.86	17.86	17.86
3425	NASDAQ	KOSS	Fri, Apr 11, 2008	17.84	17.84	17.01	17.01
3424	NASDAQ	KOSS	Thu, Apr 10, 2008	17.95	17.95	17.94	17.94
3423	NASDAQ	KOSS	Tue, Apr 8, 2008	17.05	17.66	17.05	17.66
3422	NASDAQ	KOSS	Mon, Apr 7, 2008	16.90	17.65	16.90	17.65
3421	NASDAQ	KOSS	Fri, Apr 4, 2008	16.83	16.83	16.80	16.80
3420	NASDAQ	KOSS	Mon, Mar 31, 2008	17.50	17.50	17.50	17.50
3419	NASDAQ	KOSS	Fri, Mar 28, 2008	17.64	17.98	17.64	17.95
3418	NASDAQ	KOSS	Wed, Mar 26, 2008	17.39	17.40	17.30	17.40
3417	NASDAQ	KOSS	Mon, Mar 24, 2008	16.84	18.00	16.84	17.00
3416	NASDAQ	KOSS	Thu, Mar 20, 2008	17.45	17.45	17.40	17.40
3415	NASDAQ	KOSS	Wed, Mar 19, 2008	18.00	18.00	18.00	18.00
3414	NASDAQ	KOSS	Tue, Mar 18, 2008	19.10	19.10	18.01	18.01
3413	NASDAQ	KOSS	Mon, Mar 17, 2008	18.86	19.50	18.26	19.50
3412	NASDAQ	KOSS	Fri, Mar 14, 2008	19.35	19.35	16.89	19.18
3411	NASDAQ	KOSS	Thu, Mar 13, 2008	17.40	18.97	17.40	18.02
3410	NASDAQ	KOSS	Tue, Mar 11, 2008	17.76	17.76	17.76	17.76
3409	NASDAQ	KOSS	Mon, Mar 10, 2008	19.14	19.14	18.74	18.74
3408	NASDAQ	KOSS	Fri, Mar 7, 2008	18.01	18.97	18.01	18.32
3407	NASDAQ	KOSS	Thu, Mar 6, 2008	18.50	18.90	17.76	18.90
3406	NASDAQ	KOSS	Wed, Mar 5, 2008	18.51	18.80	18.50	18.80
3405	NASDAQ	KOSS	Tue, Mar 4, 2008	18.41	18.41	18.15	18.35
3404	NASDAQ	KOSS	Mon, Mar 3, 2008	19.50	19.50	18.70	19.00
3403	NASDAQ	KOSS	Thu, Feb 28, 2008	19.89	19.89	19.61	19.70
3402	NASDAQ	KOSS	Wed, Feb 27, 2008	19.70	19.70	19.70	19.70
3401	NASDAQ	KOSS	Tue, Feb 26, 2008	19.72	19.72	19.72	19.72
3400	NASDAQ	KOSS	Mon, Feb 25, 2008	19.52	19.66	19.50	19.66
3399	NASDAQ	KOSS	Fri, Feb 22, 2008	19.61	19.88	19.01	19.88
3398	NASDAQ	KOSS	Thu, Feb 21, 2008	19.87	19.87	19.80	19.80
3397	NASDAQ	KOSS	Wed, Feb 20, 2008	19.01	19.78	19.00	19.60
3396	NASDAQ	KOSS	Tue, Feb 19, 2008	18.55	19.29	18.40	19.00
3395	NASDAQ	KOSS	Fri, Feb 15, 2008	17.70	18.70	17.70	18.70
3394	NASDAQ	KOSS	Thu, Feb 14, 2008	18.75	18.75	17.50	18.50
3393	NASDAQ	KOSS	Wed, Feb 13, 2008	17.50	18.69	17.50	18.00
3392	NASDAQ	KOSS	Tue, Feb 12, 2008	17.51	17.65	17.51	17.65
3391	NASDAQ	KOSS	Mon, Feb 11, 2008	17.99	17.99	17.60	17.60
3390	NASDAQ	KOSS	Wed, Feb 6, 2008	17.51	17.86	17.51	17.86
3389	NASDAQ	KOSS	Tue, Feb 5, 2008	17.97	18.00	17.50	18.00
3388	NASDAQ	KOSS	Wed, Jan 30, 2008	17.53	17.69	17.50	17.69
3387	NASDAQ	KOSS	Tue, Jan 29, 2008	17.97	18.00	17.96	17.97
3386	NASDAQ	KOSS	Fri, Jan 25, 2008	17.80	17.80	17.50	17.50
3385	NASDAQ	KOSS	Thu, Jan 24, 2008	17.00	17.00	17.00	17.00
3384	NASDAQ	KOSS	Wed, Jan 23, 2008	17.40	18.00	17.40	17.50
3383	NASDAQ	KOSS	Tue, Jan 22, 2008	17.00	17.40	17.00	17.40
3382	NASDAQ	KOSS	Fri, Jan 18, 2008	17.00	17.85	17.00	17.85
3381	NASDAQ	KOSS	Thu, Jan 17, 2008	17.00	17.01	17.00	17.01
3380	NASDAQ	KOSS	Wed, Jan 16, 2008	16.80	16.80	16.80	16.80
3379	NASDAQ	KOSS	Mon, Jan 14, 2008	16.99	17.19	16.81	16.81
3378	NASDAQ	KOSS	Fri, Jan 11, 2008	17.97	17.97	17.50	17.50
3377	NASDAQ	KOSS	Tue, Jan 8, 2008	17.75	17.75	17.75	17.75
3376	NASDAQ	KOSS	Mon, Jan 7, 2008	16.80	17.00	16.80	16.96
3375	NASDAQ	KOSS	Fri, Jan 4, 2008	16.69	16.69	16.69	16.69
3374	NASDAQ	KOSS	Thu, Jan 3, 2008	17.12	18.00	16.06	18.00
3373	NASDAQ	KOSS	Wed, Jan 2, 2008	17.52	17.75	17.21	17.75
3372	NASDAQ	KOSS	Mon, Dec 31, 2007	17.49	17.90	17.17	17.81
3371	NASDAQ	KOSS	Fri, Dec 28, 2007	17.50	17.50	17.50	17.50
3370	NASDAQ	KOSS	Thu, Dec 27, 2007	17.25	17.60	17.25	17.60
3369	NASDAQ	KOSS	Mon, Dec 24, 2007	17.43	17.55	17.43	17.55
3368	NASDAQ	KOSS	Fri, Dec 21, 2007	17.51	18.00	17.51	18.00
3367	NASDAQ	KOSS	Wed, Dec 19, 2007	18.00	18.00	18.00	18.00
3366	NASDAQ	KOSS	Tue, Dec 18, 2007	17.97	18.00	17.97	18.00
3365	NASDAQ	KOSS	Mon, Dec 17, 2007	18.00	18.02	17.50	18.02
3364	NASDAQ	KOSS	Fri, Dec 14, 2007	18.00	18.00	17.95	17.95
3363	NASDAQ	KOSS	Thu, Dec 13, 2007	18.00	18.25	18.00	18.25
3362	NASDAQ	KOSS	Wed, Dec 12, 2007	19.50	19.82	18.27	18.30
3361	NASDAQ	KOSS	Tue, Dec 11, 2007	18.75	18.75	18.75	18.75
3360	NASDAQ	KOSS	Fri, Dec 7, 2007	18.00	18.39	18.00	18.39
3359	NASDAQ	KOSS	Thu, Dec 6, 2007	18.00	18.01	18.00	18.01
3358	NASDAQ	KOSS	Wed, Dec 5, 2007	18.00	18.01	18.00	18.00
3357	NASDAQ	KOSS	Tue, Dec 4, 2007	19.45	19.45	17.01	17.94
3356	NASDAQ	KOSS	Mon, Dec 3, 2007	18.13	19.57	18.13	19.51
3355	NASDAQ	KOSS	Fri, Nov 30, 2007	18.80	20.00	18.80	20.00
3354	NASDAQ	KOSS	Thu, Nov 29, 2007	18.51	18.51	18.50	18.50
3353	NASDAQ	KOSS	Wed, Nov 28, 2007	18.95	18.97	18.94	18.96
3352	NASDAQ	KOSS	Tue, Nov 27, 2007	18.10	18.10	18.10	18.10
3351	NASDAQ	KOSS	Mon, Nov 26, 2007	18.21	18.21	18.20	18.20
3350	NASDAQ	KOSS	Fri, Nov 23, 2007	18.00	18.74	18.00	18.74
3349	NASDAQ	KOSS	Wed, Nov 21, 2007	18.00	18.25	18.00	18.00
3348	NASDAQ	KOSS	Tue, Nov 20, 2007	17.46	18.00	17.46	18.00
3347	NASDAQ	KOSS	Fri, Nov 16, 2007	17.35	17.76	17.35	17.76
3346	NASDAQ	KOSS	Thu, Nov 15, 2007	19.85	19.85	19.85	19.85
3345	NASDAQ	KOSS	Wed, Nov 14, 2007	19.25	20.30	19.10	19.10
3344	NASDAQ	KOSS	Tue, Nov 13, 2007	20.05	21.86	20.05	20.39
3343	NASDAQ	KOSS	Mon, Nov 12, 2007	20.00	20.05	19.99	20.01
3342	NASDAQ	KOSS	Thu, Nov 8, 2007	19.90	19.90	18.38	19.47
3341	NASDAQ	KOSS	Wed, Nov 7, 2007	19.86	19.90	19.76	19.76
3340	NASDAQ	KOSS	Tue, Nov 6, 2007	18.50	19.41	18.50	18.72
3339	NASDAQ	KOSS	Fri, Nov 2, 2007	18.00	18.90	18.00	18.90
3338	NASDAQ	KOSS	Thu, Nov 1, 2007	17.99	18.00	17.99	18.00
3337	NASDAQ	KOSS	Tue, Oct 30, 2007	17.32	17.55	17.32	17.55
3336	NASDAQ	KOSS	Mon, Oct 29, 2007	18.10	18.15	18.10	18.14
3335	NASDAQ	KOSS	Thu, Oct 25, 2007	18.10	18.10	18.10	18.10
3334	NASDAQ	KOSS	Tue, Oct 23, 2007	18.99	18.99	18.10	18.10
3333	NASDAQ	KOSS	Fri, Oct 19, 2007	18.10	18.50	18.10	18.12
3332	NASDAQ	KOSS	Wed, Oct 17, 2007	18.52	18.52	18.50	18.50
3331	NASDAQ	KOSS	Mon, Oct 15, 2007	19.30	19.30	18.75	18.75
3330	NASDAQ	KOSS	Fri, Oct 12, 2007	19.00	19.03	19.00	19.03
3329	NASDAQ	KOSS	Thu, Oct 11, 2007	19.44	19.44	19.44	19.44
3328	NASDAQ	KOSS	Wed, Oct 10, 2007	19.18	19.18	19.07	19.10
3327	NASDAQ	KOSS	Tue, Oct 9, 2007	19.60	19.60	19.12	19.40
3326	NASDAQ	KOSS	Mon, Oct 8, 2007	19.80	19.97	19.80	19.97
3325	NASDAQ	KOSS	Thu, Oct 4, 2007	19.70	19.78	19.70	19.78
3324	NASDAQ	KOSS	Wed, Oct 3, 2007	19.60	19.60	19.60	19.60
3323	NASDAQ	KOSS	Tue, Oct 2, 2007	19.60	19.65	19.60	19.60
3322	NASDAQ	KOSS	Mon, Oct 1, 2007	19.60	20.00	19.60	20.00
3321	NASDAQ	KOSS	Fri, Sep 28, 2007	19.92	19.92	19.92	19.92
3320	NASDAQ	KOSS	Thu, Sep 27, 2007	19.60	19.60	19.60	19.60
3319	NASDAQ	KOSS	Tue, Sep 25, 2007	19.60	19.60	19.60	19.60
3318	NASDAQ	KOSS	Mon, Sep 24, 2007	19.21	19.21	19.21	19.21
3317	NASDAQ	KOSS	Mon, Sep 17, 2007	19.60	19.60	19.60	19.60
3316	NASDAQ	KOSS	Fri, Sep 14, 2007	19.99	19.99	19.65	19.65
3315	NASDAQ	KOSS	Tue, Sep 11, 2007	20.00	20.46	20.00	20.46
3314	NASDAQ	KOSS	Wed, Aug 29, 2007	19.90	19.90	19.60	19.60
3313	NASDAQ	KOSS	Tue, Aug 28, 2007	19.26	20.30	19.26	19.60
3312	NASDAQ	KOSS	Mon, Aug 27, 2007	19.11	19.60	19.11	19.60
3311	NASDAQ	KOSS	Thu, Aug 23, 2007	19.06	19.06	19.06	19.06
3310	NASDAQ	KOSS	Mon, Aug 20, 2007	20.25	20.25	20.25	20.25
3309	NASDAQ	KOSS	Fri, Aug 17, 2007	19.99	19.99	19.83	19.83
3308	NASDAQ	KOSS	Thu, Aug 16, 2007	20.26	20.26	20.26	20.26
3307	NASDAQ	KOSS	Thu, Aug 9, 2007	19.70	20.16	19.70	20.16
3306	NASDAQ	KOSS	Wed, Aug 8, 2007	20.27	20.27	20.26	20.26
3305	NASDAQ	KOSS	Fri, Aug 3, 2007	21.60	21.60	21.30	21.30
3304	NASDAQ	KOSS	Thu, Aug 2, 2007	20.70	21.80	20.70	21.70
3303	NASDAQ	KOSS	Wed, Aug 1, 2007	20.18	21.62	20.18	21.18
3302	NASDAQ	KOSS	Tue, Jul 31, 2007	19.58	21.05	19.58	20.38
3301	NASDAQ	KOSS	Mon, Jul 30, 2007	20.00	22.10	19.50	20.79
3300	NASDAQ	KOSS	Fri, Jul 27, 2007	20.31	21.42	19.25	20.12
3299	NASDAQ	KOSS	Thu, Jul 26, 2007	21.13	21.74	20.56	20.56
3298	NASDAQ	KOSS	Wed, Jul 25, 2007	21.40	22.14	21.25	21.61
3297	NASDAQ	KOSS	Tue, Jul 24, 2007	20.50	21.50	20.50	21.23
3296	NASDAQ	KOSS	Mon, Jul 23, 2007	21.84	22.50	20.54	20.99
3295	NASDAQ	KOSS	Fri, Jul 20, 2007	22.15	22.15	20.00	21.99
3294	NASDAQ	KOSS	Thu, Jul 19, 2007	21.90	23.30	21.47	22.18
3293	NASDAQ	KOSS	Wed, Jul 18, 2007	19.26	22.19	19.26	21.82
3292	NASDAQ	KOSS	Tue, Jul 17, 2007	18.85	19.39	18.70	19.09
3291	NASDAQ	KOSS	Mon, Jul 16, 2007	19.11	19.11	18.58	18.58
3290	NASDAQ	KOSS	Fri, Jul 13, 2007	18.74	19.18	18.70	18.87
3289	NASDAQ	KOSS	Thu, Jul 12, 2007	18.74	18.78	18.58	18.78
3288	NASDAQ	KOSS	Wed, Jul 11, 2007	18.74	18.79	18.73	18.79
3287	NASDAQ	KOSS	Tue, Jul 10, 2007	18.88	19.21	18.75	18.75
3286	NASDAQ	KOSS	Mon, Jul 9, 2007	18.75	18.75	18.75	18.75
3285	NASDAQ	KOSS	Fri, Jul 6, 2007	18.85	18.90	18.85	18.90
3284	NASDAQ	KOSS	Tue, Jul 3, 2007	18.80	18.80	18.80	18.80
3283	NASDAQ	KOSS	Mon, Jul 2, 2007	18.90	18.90	18.90	18.90
3282	NASDAQ	KOSS	Fri, Jun 29, 2007	18.78	18.78	18.78	18.78
3281	NASDAQ	KOSS	Thu, Jun 28, 2007	18.70	18.70	18.70	18.70
3280	NASDAQ	KOSS	Wed, Jun 27, 2007	18.60	18.78	18.60	18.68
3279	NASDAQ	KOSS	Tue, Jun 26, 2007	19.12	19.12	18.55	18.55
3278	NASDAQ	KOSS	Mon, Jun 25, 2007	19.15	19.44	19.12	19.12
3277	NASDAQ	KOSS	Fri, Jun 22, 2007	19.15	19.15	19.15	19.15
3276	NASDAQ	KOSS	Thu, Jun 21, 2007	19.18	19.21	19.15	19.15
3275	NASDAQ	KOSS	Wed, Jun 20, 2007	19.30	19.30	19.29	19.30
3274	NASDAQ	KOSS	Tue, Jun 19, 2007	19.14	19.14	19.14	19.14
3273	NASDAQ	KOSS	Mon, Jun 18, 2007	19.20	19.20	19.12	19.16
3272	NASDAQ	KOSS	Wed, Jun 13, 2007	19.15	19.20	19.15	19.20
3271	NASDAQ	KOSS	Wed, Jun 6, 2007	19.14	19.15	19.12	19.12
3270	NASDAQ	KOSS	Tue, Jun 5, 2007	19.39	19.39	19.39	19.39
3269	NASDAQ	KOSS	Mon, Jun 4, 2007	19.04	19.09	19.04	19.08
3268	NASDAQ	KOSS	Fri, Jun 1, 2007	19.14	19.68	19.11	19.25
3267	NASDAQ	KOSS	Thu, May 31, 2007	19.47	19.47	19.25	19.25
3266	NASDAQ	KOSS	Wed, May 30, 2007	19.27	19.32	19.27	19.32
3265	NASDAQ	KOSS	Tue, May 29, 2007	19.52	19.80	19.52	19.80
3264	NASDAQ	KOSS	Thu, May 24, 2007	19.25	19.67	19.16	19.67
3263	NASDAQ	KOSS	Wed, May 23, 2007	19.57	19.76	19.57	19.66
3262	NASDAQ	KOSS	Tue, May 22, 2007	19.23	19.31	19.20	19.31
3261	NASDAQ	KOSS	Mon, May 21, 2007	19.19	19.19	19.17	19.18
3260	NASDAQ	KOSS	Tue, May 15, 2007	19.16	19.66	19.16	19.65
3259	NASDAQ	KOSS	Mon, May 14, 2007	19.25	19.25	19.25	19.25
3258	NASDAQ	KOSS	Fri, May 11, 2007	19.80	19.80	19.41	19.41
3257	NASDAQ	KOSS	Thu, May 10, 2007	19.15	19.30	19.15	19.30
3256	NASDAQ	KOSS	Wed, May 9, 2007	19.31	19.75	19.19	19.36
3255	NASDAQ	KOSS	Tue, May 8, 2007	19.66	19.70	19.40	19.50
3254	NASDAQ	KOSS	Mon, May 7, 2007	19.73	19.73	19.06	19.48
3253	NASDAQ	KOSS	Fri, May 4, 2007	20.10	20.10	19.11	19.13
3252	NASDAQ	KOSS	Thu, May 3, 2007	19.12	20.10	19.12	20.10
3251	NASDAQ	KOSS	Wed, May 2, 2007	20.25	20.28	20.25	20.28
3250	NASDAQ	KOSS	Tue, May 1, 2007	20.18	20.44	20.18	20.19
3249	NASDAQ	KOSS	Mon, Apr 30, 2007	19.87	20.01	19.87	20.01
3248	NASDAQ	KOSS	Fri, Apr 27, 2007	19.00	19.84	19.00	19.77
3247	NASDAQ	KOSS	Thu, Apr 26, 2007	19.00	19.00	19.00	19.00
3246	NASDAQ	KOSS	Tue, Apr 24, 2007	19.52	19.52	19.00	19.00
3245	NASDAQ	KOSS	Mon, Apr 23, 2007	19.75	19.75	19.65	19.65
3244	NASDAQ	KOSS	Fri, Apr 20, 2007	19.69	19.92	19.68	19.92
3243	NASDAQ	KOSS	Thu, Apr 19, 2007	19.76	19.76	19.40	19.40
3242	NASDAQ	KOSS	Wed, Apr 18, 2007	20.66	20.66	19.64	19.64
3241	NASDAQ	KOSS	Tue, Apr 17, 2007	19.40	19.40	19.40	19.40
3240	NASDAQ	KOSS	Mon, Apr 16, 2007	19.77	19.77	19.77	19.77
3239	NASDAQ	KOSS	Fri, Apr 13, 2007	19.40	19.52	19.40	19.50
3238	NASDAQ	KOSS	Thu, Apr 12, 2007	19.33	19.37	19.30	19.30
3237	NASDAQ	KOSS	Wed, Apr 11, 2007	19.50	20.00	19.25	19.71
3236	NASDAQ	KOSS	Tue, Apr 10, 2007	20.74	21.00	20.50	20.50
3235	NASDAQ	KOSS	Mon, Apr 9, 2007	20.28	20.56	20.25	20.56
3234	NASDAQ	KOSS	Wed, Apr 4, 2007	20.35	20.35	20.05	20.08
3233	NASDAQ	KOSS	Tue, Apr 3, 2007	20.15	20.15	20.15	20.15
3232	NASDAQ	KOSS	Thu, Mar 29, 2007	20.35	20.35	20.35	20.35
3231	NASDAQ	KOSS	Wed, Mar 28, 2007	21.00	21.03	20.56	20.60
3230	NASDAQ	KOSS	Mon, Mar 26, 2007	20.52	20.95	20.52	20.95
3229	NASDAQ	KOSS	Thu, Mar 22, 2007	20.65	20.65	20.64	20.64
3228	NASDAQ	KOSS	Mon, Mar 19, 2007	20.77	20.77	20.77	20.77
3227	NASDAQ	KOSS	Thu, Mar 15, 2007	20.69	21.07	20.69	21.06
3226	NASDAQ	KOSS	Wed, Mar 14, 2007	21.14	21.14	21.14	21.14
3225	NASDAQ	KOSS	Tue, Mar 13, 2007	20.42	20.64	20.42	20.64
3224	NASDAQ	KOSS	Mon, Mar 12, 2007	20.50	20.50	20.50	20.50
3223	NASDAQ	KOSS	Fri, Mar 9, 2007	20.45	20.75	20.42	20.51
3222	NASDAQ	KOSS	Wed, Mar 7, 2007	20.53	20.55	20.53	20.55
3221	NASDAQ	KOSS	Thu, Mar 1, 2007	20.71	20.75	20.47	20.75
3220	NASDAQ	KOSS	Wed, Feb 28, 2007	21.79	21.79	20.37	20.66
3219	NASDAQ	KOSS	Mon, Feb 26, 2007	20.74	20.75	20.74	20.75
3218	NASDAQ	KOSS	Fri, Feb 23, 2007	20.13	20.75	20.13	20.50
3217	NASDAQ	KOSS	Thu, Feb 22, 2007	21.31	21.31	20.73	20.73
3216	NASDAQ	KOSS	Wed, Feb 21, 2007	21.23	21.23	21.23	21.23
3215	NASDAQ	KOSS	Tue, Feb 20, 2007	21.20	21.23	21.20	21.22
3214	NASDAQ	KOSS	Thu, Feb 15, 2007	21.20	21.20	21.20	21.20
3213	NASDAQ	KOSS	Wed, Feb 14, 2007	21.71	21.71	21.35	21.35
3212	NASDAQ	KOSS	Tue, Feb 13, 2007	21.18	21.18	21.18	21.18
3211	NASDAQ	KOSS	Mon, Feb 12, 2007	21.53	21.53	21.32	21.32
3210	NASDAQ	KOSS	Fri, Feb 9, 2007	21.97	21.97	21.73	21.75
3209	NASDAQ	KOSS	Wed, Feb 7, 2007	21.75	21.75	21.74	21.75
3208	NASDAQ	KOSS	Fri, Feb 2, 2007	21.50	21.50	21.50	21.50
3207	NASDAQ	KOSS	Wed, Jan 31, 2007	21.38	22.27	21.31	21.31
3206	NASDAQ	KOSS	Tue, Jan 30, 2007	21.75	22.10	21.58	22.10
3205	NASDAQ	KOSS	Mon, Jan 29, 2007	21.75	21.75	21.37	21.37
3204	NASDAQ	KOSS	Fri, Jan 26, 2007	21.29	21.60	21.29	21.60
3203	NASDAQ	KOSS	Thu, Jan 25, 2007	20.77	22.10	20.31	21.28
3202	NASDAQ	KOSS	Wed, Jan 24, 2007	20.85	20.85	20.70	20.70
3201	NASDAQ	KOSS	Tue, Jan 23, 2007	20.64	20.64	20.64	20.64
3200	NASDAQ	KOSS	Mon, Jan 22, 2007	21.53	21.53	20.79	20.79
3199	NASDAQ	KOSS	Fri, Jan 19, 2007	21.59	21.59	21.25	21.25
3198	NASDAQ	KOSS	Thu, Jan 18, 2007	21.47	21.64	21.36	21.50
3197	NASDAQ	KOSS	Wed, Jan 17, 2007	21.50	21.75	21.50	21.73
3196	NASDAQ	KOSS	Tue, Jan 16, 2007	22.15	22.15	21.54	21.54
3195	NASDAQ	KOSS	Fri, Jan 12, 2007	21.50	22.11	20.90	22.11
3194	NASDAQ	KOSS	Thu, Jan 11, 2007	23.44	23.75	23.44	23.75
3193	NASDAQ	KOSS	Wed, Jan 10, 2007	23.37	23.80	23.37	23.63
3192	NASDAQ	KOSS	Tue, Jan 9, 2007	23.90	23.91	22.85	23.24
3191	NASDAQ	KOSS	Mon, Jan 8, 2007	23.16	23.86	23.16	23.86
3190	NASDAQ	KOSS	Thu, Jan 4, 2007	23.66	23.80	23.65	23.65
3189	NASDAQ	KOSS	Wed, Jan 3, 2007	23.20	23.20	23.20	23.20
3188	NASDAQ	KOSS	Fri, Dec 29, 2006	23.25	23.95	23.25	23.50
3187	NASDAQ	KOSS	Thu, Dec 28, 2006	22.52	22.80	22.52	22.80
3186	NASDAQ	KOSS	Wed, Dec 27, 2006	22.51	22.51	22.51	22.51
3185	NASDAQ	KOSS	Thu, Dec 21, 2006	23.55	23.55	23.55	23.55
3184	NASDAQ	KOSS	Wed, Dec 20, 2006	23.66	23.73	23.66	23.74
3183	NASDAQ	KOSS	Tue, Dec 19, 2006	23.40	24.06	23.40	24.00
3182	NASDAQ	KOSS	Mon, Dec 18, 2006	24.20	24.57	24.13	24.22
3181	NASDAQ	KOSS	Thu, Dec 14, 2006	24.54	24.90	24.54	24.58
3180	NASDAQ	KOSS	Wed, Dec 13, 2006	24.50	24.79	24.50	24.56
3179	NASDAQ	KOSS	Tue, Dec 12, 2006	24.75	24.90	24.75	24.75
3178	NASDAQ	KOSS	Mon, Dec 11, 2006	24.35	24.75	24.02	24.50
3177	NASDAQ	KOSS	Fri, Dec 8, 2006	23.39	24.71	23.39	24.50
3176	NASDAQ	KOSS	Thu, Dec 7, 2006	24.70	24.90	24.55	24.55
3175	NASDAQ	KOSS	Tue, Dec 5, 2006	24.50	24.50	24.49	24.50
3174	NASDAQ	KOSS	Mon, Dec 4, 2006	24.60	24.90	24.41	24.68
3173	NASDAQ	KOSS	Fri, Dec 1, 2006	24.31	24.75	23.69	24.53
3172	NASDAQ	KOSS	Thu, Nov 30, 2006	23.74	24.00	23.74	23.88
3171	NASDAQ	KOSS	Wed, Nov 29, 2006	22.95	23.74	22.94	23.74
3170	NASDAQ	KOSS	Tue, Nov 28, 2006	22.28	22.69	22.27	22.56
3169	NASDAQ	KOSS	Mon, Nov 27, 2006	22.10	22.10	22.08	22.09
3168	NASDAQ	KOSS	Wed, Nov 22, 2006	22.45	22.46	22.45	22.46
3167	NASDAQ	KOSS	Tue, Nov 21, 2006	22.33	22.47	22.33	22.47
3166	NASDAQ	KOSS	Mon, Nov 20, 2006	23.68	23.68	22.30	22.30
3165	NASDAQ	KOSS	Fri, Nov 17, 2006	22.75	22.97	22.01	22.01
3164	NASDAQ	KOSS	Thu, Nov 16, 2006	22.37	23.23	22.37	22.89
3163	NASDAQ	KOSS	Wed, Nov 15, 2006	22.48	22.90	22.10	22.10
3162	NASDAQ	KOSS	Tue, Nov 14, 2006	21.86	23.07	21.62	22.17
3161	NASDAQ	KOSS	Mon, Nov 13, 2006	22.41	22.42	21.56	21.65
3160	NASDAQ	KOSS	Fri, Nov 10, 2006	22.00	22.00	21.50	21.67
3159	NASDAQ	KOSS	Thu, Nov 9, 2006	21.10	22.15	21.10	21.85
3158	NASDAQ	KOSS	Wed, Nov 8, 2006	21.75	21.75	21.40	21.40
3157	NASDAQ	KOSS	Tue, Nov 7, 2006	23.05	23.05	21.74	21.82
3156	NASDAQ	KOSS	Mon, Nov 6, 2006	23.96	24.02	23.49	23.54
3155	NASDAQ	KOSS	Fri, Nov 3, 2006	22.99	23.29	22.99	23.17
3154	NASDAQ	KOSS	Thu, Nov 2, 2006	22.05	22.05	22.05	22.05
3153	NASDAQ	KOSS	Tue, Oct 31, 2006	23.00	23.02	22.77	23.00
3152	NASDAQ	KOSS	Mon, Oct 30, 2006	23.70	23.71	22.98	23.15
3151	NASDAQ	KOSS	Fri, Oct 27, 2006	23.81	23.81	23.81	23.81
3150	NASDAQ	KOSS	Thu, Oct 26, 2006	24.27	24.32	24.04	24.04
3149	NASDAQ	KOSS	Wed, Oct 25, 2006	24.47	24.89	24.44	24.89
3148	NASDAQ	KOSS	Tue, Oct 24, 2006	23.06	24.45	23.06	24.45
3147	NASDAQ	KOSS	Mon, Oct 23, 2006	23.00	23.85	23.00	23.55
3146	NASDAQ	KOSS	Fri, Oct 20, 2006	22.00	22.90	22.00	22.90
3145	NASDAQ	KOSS	Tue, Oct 17, 2006	21.33	21.33	21.07	21.07
3144	NASDAQ	KOSS	Mon, Oct 16, 2006	21.50	21.96	21.50	21.96
3143	NASDAQ	KOSS	Fri, Oct 13, 2006	21.11	21.26	21.11	21.26
3142	NASDAQ	KOSS	Thu, Oct 12, 2006	20.30	20.98	19.92	20.87
3141	NASDAQ	KOSS	Wed, Oct 11, 2006	20.68	20.68	20.46	20.46
3140	NASDAQ	KOSS	Tue, Oct 10, 2006	21.13	21.76	20.78	21.03
3139	NASDAQ	KOSS	Mon, Oct 9, 2006	20.00	20.38	20.00	20.38
3138	NASDAQ	KOSS	Fri, Oct 6, 2006	19.06	20.00	19.06	20.00
3137	NASDAQ	KOSS	Thu, Oct 5, 2006	18.90	18.90	18.90	18.90
3136	NASDAQ	KOSS	Wed, Oct 4, 2006	18.92	18.92	18.92	18.92
3135	NASDAQ	KOSS	Tue, Oct 3, 2006	19.45	19.46	19.45	19.46
3134	NASDAQ	KOSS	Fri, Sep 29, 2006	19.49	19.49	19.45	19.45
3133	NASDAQ	KOSS	Thu, Sep 28, 2006	19.45	19.45	19.45	19.45
3132	NASDAQ	KOSS	Wed, Sep 27, 2006	19.15	20.31	19.15	19.45
3131	NASDAQ	KOSS	Tue, Sep 26, 2006	19.00	19.00	18.99	19.00
3130	NASDAQ	KOSS	Mon, Sep 25, 2006	19.11	19.11	19.00	19.00
3129	NASDAQ	KOSS	Fri, Sep 22, 2006	19.37	19.39	19.01	19.20
3128	NASDAQ	KOSS	Thu, Sep 21, 2006	19.93	19.94	19.70	19.94
3127	NASDAQ	KOSS	Wed, Sep 20, 2006	20.00	20.00	19.50	19.91
3126	NASDAQ	KOSS	Tue, Sep 19, 2006	20.50	20.50	20.50	20.50
3125	NASDAQ	KOSS	Thu, Sep 14, 2006	20.55	20.75	20.50	20.75
3124	NASDAQ	KOSS	Wed, Sep 13, 2006	21.00	21.04	20.75	20.75
3123	NASDAQ	KOSS	Tue, Sep 12, 2006	21.26	21.26	21.26	21.26
3122	NASDAQ	KOSS	Fri, Sep 8, 2006	20.88	21.27	20.86	21.26
3121	NASDAQ	KOSS	Thu, Sep 7, 2006	21.50	21.50	21.50	21.50
3120	NASDAQ	KOSS	Wed, Sep 6, 2006	21.74	21.74	21.19	21.19
3119	NASDAQ	KOSS	Tue, Sep 5, 2006	21.00	21.49	20.87	21.45
3118	NASDAQ	KOSS	Thu, Aug 31, 2006	20.25	21.61	20.25	21.61
3117	NASDAQ	KOSS	Wed, Aug 30, 2006	21.20	21.20	20.33	20.33
3116	NASDAQ	KOSS	Tue, Aug 29, 2006	22.05	22.05	21.74	21.74
3115	NASDAQ	KOSS	Fri, Aug 25, 2006	23.10	23.10	22.53	22.53
3114	NASDAQ	KOSS	Thu, Aug 24, 2006	24.40	24.40	23.16	23.16
3113	NASDAQ	KOSS	Wed, Aug 23, 2006	23.75	24.40	23.52	24.40
3112	NASDAQ	KOSS	Tue, Aug 22, 2006	23.70	24.50	23.34	24.10
3111	NASDAQ	KOSS	Mon, Aug 21, 2006	23.10	23.48	23.10	23.48
3110	NASDAQ	KOSS	Fri, Aug 18, 2006	22.41	23.00	22.41	23.00
3109	NASDAQ	KOSS	Thu, Aug 17, 2006	22.00	22.99	21.99	22.55
3108	NASDAQ	KOSS	Wed, Aug 16, 2006	21.98	21.98	20.99	21.86
3107	NASDAQ	KOSS	Tue, Aug 15, 2006	21.21	21.21	21.21	21.21
3106	NASDAQ	KOSS	Mon, Aug 14, 2006	20.30	21.63	20.30	21.50
3105	NASDAQ	KOSS	Fri, Aug 11, 2006	20.81	20.81	20.60	20.60
3104	NASDAQ	KOSS	Thu, Aug 10, 2006	20.49	20.49	20.44	20.44
3103	NASDAQ	KOSS	Fri, Aug 4, 2006	20.67	20.67	20.67	20.67
3102	NASDAQ	KOSS	Thu, Aug 3, 2006	20.67	20.68	20.67	20.67
3101	NASDAQ	KOSS	Wed, Aug 2, 2006	20.80	20.80	20.50	20.50
3100	NASDAQ	KOSS	Tue, Aug 1, 2006	20.33	20.68	20.33	20.58
3099	NASDAQ	KOSS	Mon, Jul 31, 2006	20.00	20.00	19.38	19.38
3098	NASDAQ	KOSS	Fri, Jul 28, 2006	19.35	20.16	19.35	20.10
3097	NASDAQ	KOSS	Thu, Jul 27, 2006	20.28	20.28	19.33	19.33
3096	NASDAQ	KOSS	Wed, Jul 26, 2006	20.17	20.28	20.16	20.28
3095	NASDAQ	KOSS	Tue, Jul 25, 2006	19.00	20.25	18.51	20.25
3094	NASDAQ	KOSS	Mon, Jul 24, 2006	19.25	19.25	18.75	18.79
3093	NASDAQ	KOSS	Fri, Jul 21, 2006	20.15	20.15	18.89	19.00
3092	NASDAQ	KOSS	Thu, Jul 20, 2006	18.65	20.00	18.65	18.73
3091	NASDAQ	KOSS	Wed, Jul 19, 2006	19.90	19.90	18.70	18.70
3090	NASDAQ	KOSS	Tue, Jul 18, 2006	23.14	23.16	18.72	19.78
3089	NASDAQ	KOSS	Mon, Jul 17, 2006	23.97	24.84	23.97	24.09
3088	NASDAQ	KOSS	Wed, Jul 12, 2006	24.20	24.20	23.64	23.82
3087	NASDAQ	KOSS	Tue, Jul 11, 2006	23.95	24.00	23.90	23.90
3086	NASDAQ	KOSS	Mon, Jul 10, 2006	24.92	24.92	24.92	24.92
3085	NASDAQ	KOSS	Fri, Jul 7, 2006	23.69	24.75	23.69	24.44
3084	NASDAQ	KOSS	Thu, Jul 6, 2006	25.68	25.68	24.50	25.00
3083	NASDAQ	KOSS	Wed, Jul 5, 2006	25.18	25.20	24.13	24.18
3082	NASDAQ	KOSS	Mon, Jul 3, 2006	24.96	25.00	24.66	24.81
3081	NASDAQ	KOSS	Fri, Jun 30, 2006	24.49	25.00	24.35	24.83
3080	NASDAQ	KOSS	Thu, Jun 29, 2006	25.43	25.43	23.59	24.00
3079	NASDAQ	KOSS	Wed, Jun 28, 2006	24.73	25.28	24.58	25.28
3078	NASDAQ	KOSS	Tue, Jun 27, 2006	24.33	27.00	24.33	26.99
3077	NASDAQ	KOSS	Mon, Jun 26, 2006	24.10	25.00	24.10	24.10
3076	NASDAQ	KOSS	Fri, Jun 23, 2006	24.35	24.85	24.11	24.11
3075	NASDAQ	KOSS	Thu, Jun 22, 2006	24.85	25.00	24.78	25.00
3074	NASDAQ	KOSS	Wed, Jun 21, 2006	25.00	26.50	24.98	24.99
3073	NASDAQ	KOSS	Tue, Jun 20, 2006	25.00	25.00	25.00	25.00
3072	NASDAQ	KOSS	Mon, Jun 19, 2006	26.49	26.49	24.99	25.00
3071	NASDAQ	KOSS	Fri, Jun 16, 2006	24.42	24.69	24.42	24.69
3070	NASDAQ	KOSS	Thu, Jun 15, 2006	25.74	25.74	24.86	24.86
3069	NASDAQ	KOSS	Wed, Jun 14, 2006	24.20	24.22	24.10	24.22
3068	NASDAQ	KOSS	Tue, Jun 13, 2006	24.80	24.80	24.80	24.80
3067	NASDAQ	KOSS	Mon, Jun 12, 2006	24.70	24.70	24.70	24.70
3066	NASDAQ	KOSS	Thu, Jun 8, 2006	24.70	24.70	24.70	24.70
3065	NASDAQ	KOSS	Tue, Jun 6, 2006	25.49	25.49	25.00	25.00
3064	NASDAQ	KOSS	Fri, Jun 2, 2006	24.99	25.00	24.99	25.00
3063	NASDAQ	KOSS	Thu, Jun 1, 2006	24.99	25.61	24.99	25.61
3062	NASDAQ	KOSS	Fri, May 26, 2006	24.93	24.93	24.93	24.93
3061	NASDAQ	KOSS	Thu, May 25, 2006	24.98	25.00	24.92	24.92
3060	NASDAQ	KOSS	Wed, May 24, 2006	25.49	25.50	25.00	25.00
3059	NASDAQ	KOSS	Tue, May 23, 2006	25.18	26.14	25.18	25.90
3058	NASDAQ	KOSS	Mon, May 22, 2006	24.54	25.61	24.54	25.61
3057	NASDAQ	KOSS	Fri, May 19, 2006	25.00	25.00	24.71	24.95
3056	NASDAQ	KOSS	Thu, May 18, 2006	25.54	25.54	25.12	25.12
3055	NASDAQ	KOSS	Wed, May 17, 2006	26.53	26.53	26.25	26.25
3054	NASDAQ	KOSS	Tue, May 16, 2006	26.00	26.30	26.00	26.23
3053	NASDAQ	KOSS	Mon, May 15, 2006	27.00	27.00	26.50	26.50
3052	NASDAQ	KOSS	Fri, May 12, 2006	26.68	27.00	26.68	26.68
3051	NASDAQ	KOSS	Thu, May 11, 2006	26.65	27.00	26.56	26.69
3050	NASDAQ	KOSS	Wed, May 10, 2006	25.51	26.00	25.51	25.98
3049	NASDAQ	KOSS	Tue, May 9, 2006	25.63	26.00	25.63	26.00
3048	NASDAQ	KOSS	Mon, May 8, 2006	26.00	26.00	25.75	25.95
3047	NASDAQ	KOSS	Fri, May 5, 2006	25.52	25.52	25.52	25.52
3046	NASDAQ	KOSS	Wed, May 3, 2006	25.75	26.10	25.75	26.05
3045	NASDAQ	KOSS	Tue, May 2, 2006	26.75	26.75	26.10	26.10
3044	NASDAQ	KOSS	Mon, May 1, 2006	27.44	27.44	27.16	27.16
3043	NASDAQ	KOSS	Fri, Apr 28, 2006	27.52	27.52	27.52	27.52
3042	NASDAQ	KOSS	Thu, Apr 27, 2006	27.34	27.70	27.34	27.69
3041	NASDAQ	KOSS	Wed, Apr 26, 2006	27.57	27.65	27.50	27.50
3040	NASDAQ	KOSS	Tue, Apr 25, 2006	27.61	27.65	27.53	27.65
3039	NASDAQ	KOSS	Mon, Apr 24, 2006	28.05	28.05	27.07	27.14
3038	NASDAQ	KOSS	Fri, Apr 21, 2006	28.00	28.00	27.83	28.00
3037	NASDAQ	KOSS	Thu, Apr 20, 2006	27.46	28.00	27.25	27.75
3036	NASDAQ	KOSS	Wed, Apr 19, 2006	26.52	27.25	26.52	27.25
3035	NASDAQ	KOSS	Tue, Apr 18, 2006	27.13	27.22	27.13	27.22
3034	NASDAQ	KOSS	Mon, Apr 17, 2006	27.99	27.99	26.35	27.13
3033	NASDAQ	KOSS	Thu, Apr 13, 2006	24.67	28.49	24.67	27.00
3032	NASDAQ	KOSS	Wed, Apr 12, 2006	25.00	25.46	24.67	24.67
3031	NASDAQ	KOSS	Tue, Apr 11, 2006	25.00	25.00	24.99	25.00
3030	NASDAQ	KOSS	Mon, Apr 10, 2006	24.84	25.54	24.84	25.30
3029	NASDAQ	KOSS	Fri, Apr 7, 2006	26.00	26.00	24.77	25.00
3028	NASDAQ	KOSS	Thu, Apr 6, 2006	26.25	26.25	25.33	25.33
3027	NASDAQ	KOSS	Wed, Apr 5, 2006	26.30	26.51	26.25	26.51
3026	NASDAQ	KOSS	Tue, Apr 4, 2006	27.00	27.00	26.90	26.90
3025	NASDAQ	KOSS	Mon, Apr 3, 2006	27.50	27.83	27.49	27.50
3024	NASDAQ	KOSS	Fri, Mar 31, 2006	26.90	27.50	26.40	27.45
3023	NASDAQ	KOSS	Thu, Mar 30, 2006	26.01	26.46	26.00	26.05
3022	NASDAQ	KOSS	Wed, Mar 29, 2006	25.50	26.50	25.50	26.50
3021	NASDAQ	KOSS	Tue, Mar 28, 2006	26.00	26.00	25.15	25.75
3020	NASDAQ	KOSS	Mon, Mar 27, 2006	26.00	26.30	26.00	26.30
3019	NASDAQ	KOSS	Thu, Mar 23, 2006	26.00	26.38	26.00	26.30
3018	NASDAQ	KOSS	Wed, Mar 22, 2006	26.01	26.01	26.00	26.00
3017	NASDAQ	KOSS	Tue, Mar 21, 2006	26.00	26.99	26.00	26.11
3016	NASDAQ	KOSS	Mon, Mar 20, 2006	26.15	26.15	26.00	26.11
3015	NASDAQ	KOSS	Fri, Mar 17, 2006	26.50	27.00	26.03	26.65
3014	NASDAQ	KOSS	Thu, Mar 16, 2006	27.01	27.01	27.01	27.01
3013	NASDAQ	KOSS	Wed, Mar 15, 2006	27.94	27.94	26.76	27.01
3012	NASDAQ	KOSS	Tue, Mar 14, 2006	27.02	27.02	27.02	27.02
3011	NASDAQ	KOSS	Fri, Mar 10, 2006	26.98	27.35	26.85	27.35
3010	NASDAQ	KOSS	Thu, Mar 9, 2006	27.83	27.83	27.83	27.83
3009	NASDAQ	KOSS	Wed, Mar 8, 2006	27.04	28.84	27.04	27.69
3008	NASDAQ	KOSS	Tue, Mar 7, 2006	26.81	27.90	26.81	27.90
3007	NASDAQ	KOSS	Mon, Mar 6, 2006	27.15	29.06	27.15	27.27
3006	NASDAQ	KOSS	Thu, Mar 2, 2006	26.86	27.00	26.81	27.00
3005	NASDAQ	KOSS	Wed, Mar 1, 2006	27.50	27.50	26.60	26.90
3004	NASDAQ	KOSS	Tue, Feb 28, 2006	27.50	27.50	27.50	27.50
3003	NASDAQ	KOSS	Mon, Feb 27, 2006	27.50	27.50	27.50	27.50
3002	NASDAQ	KOSS	Fri, Feb 24, 2006	27.50	27.50	27.50	27.50
3001	NASDAQ	KOSS	Thu, Feb 23, 2006	27.60	27.66	27.50	27.51
3000	NASDAQ	KOSS	Wed, Feb 22, 2006	27.99	27.99	27.53	27.61
2999	NASDAQ	KOSS	Tue, Feb 21, 2006	27.77	27.77	27.50	27.59
2998	NASDAQ	KOSS	Fri, Feb 17, 2006	28.25	28.29	27.72	27.73
2997	NASDAQ	KOSS	Thu, Feb 16, 2006	28.30	28.30	28.30	28.30
2996	NASDAQ	KOSS	Wed, Feb 15, 2006	28.00	28.34	28.00	28.26
2995	NASDAQ	KOSS	Mon, Feb 13, 2006	27.50	28.00	27.50	28.00
2994	NASDAQ	KOSS	Thu, Feb 9, 2006	28.75	29.78	28.75	29.25
2993	NASDAQ	KOSS	Wed, Feb 8, 2006	28.65	29.12	28.65	29.12
2992	NASDAQ	KOSS	Tue, Feb 7, 2006	28.35	28.35	28.17	28.17
2991	NASDAQ	KOSS	Mon, Feb 6, 2006	28.25	28.35	28.25	28.35
2990	NASDAQ	KOSS	Thu, Feb 2, 2006	28.28	28.36	28.08	28.08
2989	NASDAQ	KOSS	Wed, Feb 1, 2006	28.57	29.00	27.86	28.00
2988	NASDAQ	KOSS	Tue, Jan 31, 2006	29.05	29.73	29.05	29.38
2987	NASDAQ	KOSS	Mon, Jan 30, 2006	29.27	29.27	28.54	28.54
2986	NASDAQ	KOSS	Fri, Jan 27, 2006	28.41	29.33	28.00	28.75
2985	NASDAQ	KOSS	Thu, Jan 26, 2006	28.99	29.15	28.64	28.78
2984	NASDAQ	KOSS	Wed, Jan 25, 2006	27.50	28.53	27.50	28.49
2983	NASDAQ	KOSS	Tue, Jan 24, 2006	27.33	27.98	27.00	27.00
2982	NASDAQ	KOSS	Mon, Jan 23, 2006	28.70	28.70	27.80	28.57
2981	NASDAQ	KOSS	Fri, Jan 20, 2006	30.88	30.88	28.49	28.49
2980	NASDAQ	KOSS	Thu, Jan 19, 2006	29.00	29.95	29.00	29.95
2979	NASDAQ	KOSS	Wed, Jan 18, 2006	28.76	30.90	28.58	29.00
2978	NASDAQ	KOSS	Tue, Jan 17, 2006	27.00	29.93	26.95	28.50
2977	NASDAQ	KOSS	Fri, Jan 13, 2006	24.95	24.99	24.93	24.99
2976	NASDAQ	KOSS	Thu, Jan 12, 2006	24.25	24.25	24.00	24.25
2975	NASDAQ	KOSS	Tue, Jan 10, 2006	24.33	24.33	24.25	24.25
2974	NASDAQ	KOSS	Mon, Jan 9, 2006	24.06	25.04	24.06	25.00
2973	NASDAQ	KOSS	Fri, Jan 6, 2006	23.16	25.50	23.16	25.50
2972	NASDAQ	KOSS	Thu, Jan 5, 2006	25.93	25.93	24.00	24.83
2971	NASDAQ	KOSS	Wed, Jan 4, 2006	26.50	26.55	25.80	25.80
2970	NASDAQ	KOSS	Tue, Jan 3, 2006	25.28	25.82	25.28	25.78
2969	NASDAQ	KOSS	Fri, Dec 30, 2005	25.35	26.14	25.35	26.14
2968	NASDAQ	KOSS	Thu, Dec 29, 2005	26.15	26.15	26.00	26.00
2967	NASDAQ	KOSS	Wed, Dec 28, 2005	25.47	26.18	25.47	26.18
2966	NASDAQ	KOSS	Tue, Dec 27, 2005	25.95	25.95	25.95	25.95
2965	NASDAQ	KOSS	Fri, Dec 23, 2005	25.94	25.94	25.94	25.94
2964	NASDAQ	KOSS	Thu, Dec 22, 2005	25.50	26.99	23.63	26.45
2963	NASDAQ	KOSS	Mon, Dec 19, 2005	26.58	26.58	25.50	25.50
2962	NASDAQ	KOSS	Thu, Dec 15, 2005	25.10	25.79	25.10	25.79
2961	NASDAQ	KOSS	Wed, Dec 14, 2005	24.17	24.79	24.17	24.79
2960	NASDAQ	KOSS	Tue, Dec 13, 2005	23.56	24.17	23.56	24.17
2959	NASDAQ	KOSS	Mon, Dec 12, 2005	23.56	23.56	23.56	23.56
2958	NASDAQ	KOSS	Fri, Dec 9, 2005	23.26	23.26	23.00	23.05
2957	NASDAQ	KOSS	Thu, Dec 8, 2005	21.75	25.26	21.75	22.65
2956	NASDAQ	KOSS	Wed, Dec 7, 2005	22.44	22.44	21.41	21.47
2955	NASDAQ	KOSS	Tue, Dec 6, 2005	23.00	23.00	21.20	22.44
2954	NASDAQ	KOSS	Mon, Dec 5, 2005	24.50	24.50	22.50	22.50
2953	NASDAQ	KOSS	Fri, Dec 2, 2005	24.86	24.86	24.70	24.70
2952	NASDAQ	KOSS	Thu, Dec 1, 2005	25.56	25.56	25.37	25.38
2951	NASDAQ	KOSS	Wed, Nov 30, 2005	24.76	24.76	24.76	24.76
2950	NASDAQ	KOSS	Tue, Nov 29, 2005	26.25	26.81	25.41	25.41
2949	NASDAQ	KOSS	Mon, Nov 28, 2005	25.85	26.68	25.26	26.38
2948	NASDAQ	KOSS	Fri, Nov 25, 2005	23.00	25.45	22.92	24.70
2947	NASDAQ	KOSS	Wed, Nov 23, 2005	22.41	22.41	22.41	22.41
2946	NASDAQ	KOSS	Tue, Nov 22, 2005	22.50	22.51	22.50	22.50
2945	NASDAQ	KOSS	Mon, Nov 21, 2005	22.98	23.00	22.50	22.50
2944	NASDAQ	KOSS	Fri, Nov 18, 2005	22.50	22.90	22.50	22.90
2943	NASDAQ	KOSS	Thu, Nov 17, 2005	22.21	22.45	22.19	22.25
2942	NASDAQ	KOSS	Wed, Nov 16, 2005	21.50	21.50	21.50	21.50
2941	NASDAQ	KOSS	Tue, Nov 15, 2005	21.50	21.50	21.00	21.00
2940	NASDAQ	KOSS	Mon, Nov 14, 2005	21.50	21.50	21.50	21.50
2939	NASDAQ	KOSS	Thu, Nov 10, 2005	21.48	21.52	21.48	21.50
2938	NASDAQ	KOSS	Wed, Nov 9, 2005	21.07	21.07	21.03	21.03
2937	NASDAQ	KOSS	Tue, Nov 8, 2005	21.45	22.00	21.12	21.12
2936	NASDAQ	KOSS	Mon, Nov 7, 2005	21.50	22.15	21.45	21.73
2935	NASDAQ	KOSS	Fri, Nov 4, 2005	22.72	22.72	21.45	21.45
2934	NASDAQ	KOSS	Thu, Nov 3, 2005	22.07	22.30	22.06	22.06
2933	NASDAQ	KOSS	Wed, Nov 2, 2005	22.75	22.75	22.60	22.69
2932	NASDAQ	KOSS	Tue, Nov 1, 2005	22.75	22.75	22.75	22.75
2931	NASDAQ	KOSS	Mon, Oct 31, 2005	22.75	22.75	22.75	22.75
2930	NASDAQ	KOSS	Thu, Oct 27, 2005	23.00	23.00	22.14	22.14
2929	NASDAQ	KOSS	Wed, Oct 26, 2005	22.74	22.74	22.74	22.74
2928	NASDAQ	KOSS	Tue, Oct 25, 2005	22.50	22.50	22.50	22.50
2927	NASDAQ	KOSS	Mon, Oct 24, 2005	21.90	22.50	21.90	22.50
2926	NASDAQ	KOSS	Fri, Oct 21, 2005	22.50	22.50	22.00	22.00
2925	NASDAQ	KOSS	Thu, Oct 20, 2005	21.83	22.40	21.65	22.25
2924	NASDAQ	KOSS	Wed, Oct 19, 2005	21.03	22.00	21.03	22.00
2923	NASDAQ	KOSS	Mon, Oct 17, 2005	22.45	22.45	21.00	21.19
2922	NASDAQ	KOSS	Fri, Oct 14, 2005	20.80	21.05	20.80	21.05
2921	NASDAQ	KOSS	Thu, Oct 13, 2005	21.58	21.64	21.30	21.59
2920	NASDAQ	KOSS	Wed, Oct 12, 2005	21.43	22.48	20.91	22.30
2919	NASDAQ	KOSS	Tue, Oct 11, 2005	19.00	22.68	19.00	22.48
2918	NASDAQ	KOSS	Thu, Oct 6, 2005	17.25	17.25	17.25	17.25
2917	NASDAQ	KOSS	Tue, Oct 4, 2005	17.25	17.25	17.25	17.25
2916	NASDAQ	KOSS	Mon, Oct 3, 2005	17.25	17.25	17.25	17.25
2915	NASDAQ	KOSS	Fri, Sep 30, 2005	17.02	17.31	17.02	17.25
2914	NASDAQ	KOSS	Thu, Sep 29, 2005	17.11	17.12	17.08	17.08
2913	NASDAQ	KOSS	Tue, Sep 27, 2005	17.74	17.74	17.37	17.37
2912	NASDAQ	KOSS	Mon, Sep 26, 2005	17.12	17.37	17.00	17.00
2911	NASDAQ	KOSS	Fri, Sep 23, 2005	17.00	17.09	17.00	17.09
2910	NASDAQ	KOSS	Mon, Sep 19, 2005	18.18	18.18	17.01	17.01
2909	NASDAQ	KOSS	Fri, Sep 16, 2005	17.00	17.02	17.00	17.00
2908	NASDAQ	KOSS	Thu, Sep 15, 2005	17.00	17.00	17.00	17.00
2907	NASDAQ	KOSS	Wed, Sep 14, 2005	17.00	17.00	17.00	17.00
2906	NASDAQ	KOSS	Tue, Sep 13, 2005	17.00	17.00	17.00	17.00
2905	NASDAQ	KOSS	Fri, Sep 9, 2005	17.00	17.01	17.00	17.00
2904	NASDAQ	KOSS	Thu, Sep 8, 2005	17.01	17.21	17.00	17.00
2903	NASDAQ	KOSS	Tue, Sep 6, 2005	17.05	17.05	17.05	17.05
2902	NASDAQ	KOSS	Fri, Sep 2, 2005	17.05	17.05	17.02	17.03
2901	NASDAQ	KOSS	Tue, Aug 30, 2005	17.49	17.49	17.16	17.16
2900	NASDAQ	KOSS	Mon, Aug 29, 2005	17.05	17.15	17.04	17.15
2899	NASDAQ	KOSS	Fri, Aug 26, 2005	17.25	17.25	17.04	17.04
2898	NASDAQ	KOSS	Tue, Aug 23, 2005	17.50	17.50	17.30	17.30
2897	NASDAQ	KOSS	Mon, Aug 22, 2005	17.54	17.75	17.50	17.50
2896	NASDAQ	KOSS	Fri, Aug 19, 2005	17.52	17.70	17.52	17.70
2895	NASDAQ	KOSS	Tue, Aug 16, 2005	17.54	17.75	17.54	17.75
2894	NASDAQ	KOSS	Mon, Aug 15, 2005	17.75	17.75	17.51	17.51
2893	NASDAQ	KOSS	Mon, Aug 8, 2005	17.75	17.75	17.75	17.75
2892	NASDAQ	KOSS	Fri, Aug 5, 2005	17.75	18.17	17.75	18.17
2891	NASDAQ	KOSS	Thu, Aug 4, 2005	18.00	18.00	17.56	17.56
2890	NASDAQ	KOSS	Tue, Aug 2, 2005	18.30	18.31	18.30	18.30
2889	NASDAQ	KOSS	Thu, Jul 28, 2005	19.04	19.04	17.75	17.99
2888	NASDAQ	KOSS	Wed, Jul 27, 2005	17.75	17.75	17.25	17.25
2887	NASDAQ	KOSS	Tue, Jul 26, 2005	17.25	17.25	17.25	17.25
2886	NASDAQ	KOSS	Mon, Jul 25, 2005	17.84	17.84	17.25	17.25
2885	NASDAQ	KOSS	Fri, Jul 22, 2005	17.25	17.25	17.10	17.25
2884	NASDAQ	KOSS	Thu, Jul 21, 2005	17.25	17.75	17.25	17.73
2883	NASDAQ	KOSS	Tue, Jul 19, 2005	17.00	17.00	17.00	17.00
2882	NASDAQ	KOSS	Mon, Jul 18, 2005	18.63	18.63	17.41	17.61
2881	NASDAQ	KOSS	Fri, Jul 15, 2005	17.20	17.75	17.20	17.75
2880	NASDAQ	KOSS	Thu, Jul 14, 2005	17.25	17.25	17.00	17.00
2879	NASDAQ	KOSS	Wed, Jul 13, 2005	17.81	17.81	17.53	17.53
2878	NASDAQ	KOSS	Fri, Jul 8, 2005	17.00	17.00	17.00	17.00
2877	NASDAQ	KOSS	Thu, Jul 7, 2005	17.00	17.00	17.00	17.00
2876	NASDAQ	KOSS	Tue, Jun 28, 2005	17.16	17.16	17.16	17.16
2875	NASDAQ	KOSS	Mon, Jun 27, 2005	17.00	17.50	17.00	17.50
2874	NASDAQ	KOSS	Fri, Jun 24, 2005	17.50	17.50	17.50	17.50
2873	NASDAQ	KOSS	Thu, Jun 23, 2005	17.50	17.80	17.50	17.80
2872	NASDAQ	KOSS	Fri, Jun 17, 2005	17.50	17.90	17.50	17.50
2871	NASDAQ	KOSS	Thu, Jun 16, 2005	17.72	17.72	17.25	17.25
2870	NASDAQ	KOSS	Wed, Jun 15, 2005	17.18	17.25	16.90	16.90
2869	NASDAQ	KOSS	Mon, Jun 13, 2005	17.05	17.47	17.05	17.45
2868	NASDAQ	KOSS	Fri, Jun 10, 2005	18.09	18.09	18.09	18.09
2867	NASDAQ	KOSS	Wed, Jun 8, 2005	16.80	16.80	16.80	16.80
2866	NASDAQ	KOSS	Tue, Jun 7, 2005	16.80	16.80	16.80	16.80
2865	NASDAQ	KOSS	Mon, Jun 6, 2005	19.43	19.43	17.00	17.00
2864	NASDAQ	KOSS	Fri, Jun 3, 2005	17.25	17.63	17.25	17.63
2863	NASDAQ	KOSS	Wed, Jun 1, 2005	17.25	17.25	17.00	17.25
2862	NASDAQ	KOSS	Tue, May 31, 2005	16.45	17.04	16.45	16.88
2861	NASDAQ	KOSS	Fri, May 27, 2005	17.21	17.21	17.19	17.19
2860	NASDAQ	KOSS	Thu, May 26, 2005	16.80	16.80	16.80	16.80
2859	NASDAQ	KOSS	Wed, May 25, 2005	17.20	17.20	16.28	17.16
2858	NASDAQ	KOSS	Tue, May 24, 2005	18.00	18.00	17.21	17.25
2857	NASDAQ	KOSS	Mon, May 23, 2005	17.60	17.65	17.60	17.65
2856	NASDAQ	KOSS	Fri, May 20, 2005	17.58	18.00	17.58	18.00
2855	NASDAQ	KOSS	Thu, May 19, 2005	18.10	18.12	18.00	18.07
2854	NASDAQ	KOSS	Wed, May 18, 2005	18.80	18.80	18.80	18.80
2853	NASDAQ	KOSS	Fri, May 13, 2005	18.24	18.24	18.00	18.00
2852	NASDAQ	KOSS	Fri, May 6, 2005	17.55	17.75	17.55	17.75
2851	NASDAQ	KOSS	Wed, May 4, 2005	17.90	18.09	17.56	17.56
2850	NASDAQ	KOSS	Mon, May 2, 2005	17.92	17.92	17.92	17.92
2849	NASDAQ	KOSS	Fri, Apr 29, 2005	18.06	18.06	17.67	17.93
2848	NASDAQ	KOSS	Mon, Apr 25, 2005	19.49	19.50	19.49	19.50
2847	NASDAQ	KOSS	Fri, Apr 22, 2005	19.00	19.55	19.00	19.50
2846	NASDAQ	KOSS	Thu, Apr 21, 2005	18.98	18.98	18.98	18.98
2845	NASDAQ	KOSS	Wed, Apr 20, 2005	17.85	18.70	17.85	18.50
2844	NASDAQ	KOSS	Tue, Apr 19, 2005	17.35	17.50	17.16	17.41
2843	NASDAQ	KOSS	Mon, Apr 18, 2005	18.00	18.00	17.38	17.79
2842	NASDAQ	KOSS	Fri, Apr 15, 2005	18.90	18.90	18.90	18.90
2841	NASDAQ	KOSS	Thu, Apr 14, 2005	19.20	19.20	18.88	18.88
2840	NASDAQ	KOSS	Wed, Apr 13, 2005	19.87	19.87	19.22	19.78
2839	NASDAQ	KOSS	Tue, Apr 12, 2005	20.00	20.00	20.00	20.00
2838	NASDAQ	KOSS	Mon, Apr 11, 2005	20.00	20.00	19.87	19.87
2837	NASDAQ	KOSS	Fri, Apr 8, 2005	20.29	20.29	20.20	20.25
2836	NASDAQ	KOSS	Thu, Apr 7, 2005	20.44	20.74	20.42	20.47
2835	NASDAQ	KOSS	Wed, Apr 6, 2005	20.44	20.80	20.22	20.35
2834	NASDAQ	KOSS	Mon, Apr 4, 2005	21.01	21.02	20.72	20.76
2833	NASDAQ	KOSS	Fri, Apr 1, 2005	21.00	21.02	20.35	20.35
2832	NASDAQ	KOSS	Thu, Mar 31, 2005	20.37	20.37	20.37	20.37
2831	NASDAQ	KOSS	Wed, Mar 30, 2005	21.42	21.42	20.43	20.43
2830	NASDAQ	KOSS	Tue, Mar 29, 2005	20.71	20.71	20.69	20.69
2829	NASDAQ	KOSS	Mon, Mar 28, 2005	20.06	21.41	20.06	21.41
2828	NASDAQ	KOSS	Wed, Mar 23, 2005	20.25	20.25	20.25	20.25
2827	NASDAQ	KOSS	Mon, Mar 21, 2005	20.15	20.15	20.00	20.15
2826	NASDAQ	KOSS	Fri, Mar 18, 2005	21.00	21.00	20.42	20.42
2825	NASDAQ	KOSS	Thu, Mar 17, 2005	21.45	21.45	21.45	21.45
2824	NASDAQ	KOSS	Wed, Mar 16, 2005	20.80	21.00	20.80	21.00
2823	NASDAQ	KOSS	Tue, Mar 15, 2005	20.65	21.45	20.65	20.97
2822	NASDAQ	KOSS	Mon, Mar 14, 2005	21.00	21.45	21.00	21.45
2821	NASDAQ	KOSS	Wed, Mar 9, 2005	20.79	21.00	20.64	20.64
2820	NASDAQ	KOSS	Tue, Mar 8, 2005	20.36	21.00	20.23	21.00
2819	NASDAQ	KOSS	Mon, Mar 7, 2005	20.81	20.86	20.01	20.42
2818	NASDAQ	KOSS	Fri, Mar 4, 2005	20.47	20.72	20.26	20.31
2817	NASDAQ	KOSS	Thu, Mar 3, 2005	20.86	21.00	20.49	20.49
2816	NASDAQ	KOSS	Wed, Mar 2, 2005	20.50	20.50	20.35	20.35
2815	NASDAQ	KOSS	Tue, Mar 1, 2005	20.00	20.89	18.69	20.53
2814	NASDAQ	KOSS	Mon, Feb 28, 2005	19.16	19.98	19.16	19.60
2813	NASDAQ	KOSS	Fri, Feb 25, 2005	18.75	19.26	18.73	19.06
2812	NASDAQ	KOSS	Fri, Feb 18, 2005	18.80	18.80	18.75	18.75
2811	NASDAQ	KOSS	Thu, Feb 17, 2005	18.80	18.80	18.80	18.80
2810	NASDAQ	KOSS	Wed, Feb 16, 2005	19.49	19.49	19.00	19.00
2809	NASDAQ	KOSS	Tue, Feb 15, 2005	18.76	18.76	18.76	18.76
2808	NASDAQ	KOSS	Mon, Feb 14, 2005	18.75	18.98	18.75	18.98
2807	NASDAQ	KOSS	Thu, Feb 10, 2005	18.81	19.49	18.75	18.75
2806	NASDAQ	KOSS	Tue, Feb 8, 2005	18.80	18.80	18.80	18.80
2805	NASDAQ	KOSS	Mon, Feb 7, 2005	18.99	19.00	18.99	19.00
2804	NASDAQ	KOSS	Thu, Feb 3, 2005	18.60	18.60	18.60	18.60
2803	NASDAQ	KOSS	Wed, Feb 2, 2005	18.99	19.00	18.99	19.00
2802	NASDAQ	KOSS	Mon, Jan 31, 2005	18.50	18.50	18.50	18.50
2801	NASDAQ	KOSS	Wed, Jan 26, 2005	18.25	18.50	18.25	18.50
2800	NASDAQ	KOSS	Tue, Jan 25, 2005	18.50	18.50	18.50	18.50
2799	NASDAQ	KOSS	Fri, Jan 21, 2005	18.07	19.10	18.07	19.10
2798	NASDAQ	KOSS	Thu, Jan 20, 2005	18.50	19.51	18.25	18.25
2797	NASDAQ	KOSS	Tue, Jan 18, 2005	18.76	18.76	18.76	18.76
2796	NASDAQ	KOSS	Fri, Jan 14, 2005	19.67	19.67	18.75	18.76
2795	NASDAQ	KOSS	Thu, Jan 13, 2005	18.76	18.76	18.76	18.76
2794	NASDAQ	KOSS	Wed, Jan 12, 2005	18.76	18.76	18.76	18.76
2793	NASDAQ	KOSS	Tue, Jan 11, 2005	18.78	18.78	18.78	18.78
2792	NASDAQ	KOSS	Mon, Jan 10, 2005	18.78	18.78	18.78	18.78
2791	NASDAQ	KOSS	Thu, Jan 6, 2005	18.78	18.78	18.78	18.78
2790	NASDAQ	KOSS	Wed, Jan 5, 2005	18.76	18.76	18.76	18.76
2789	NASDAQ	KOSS	Tue, Jan 4, 2005	18.83	18.83	18.83	18.83
2788	NASDAQ	KOSS	Thu, Dec 30, 2004	19.46	19.46	19.46	19.46
2787	NASDAQ	KOSS	Wed, Dec 29, 2004	19.50	19.50	19.50	19.50
2786	NASDAQ	KOSS	Mon, Dec 27, 2004	19.00	19.00	18.75	18.75
2785	NASDAQ	KOSS	Thu, Dec 23, 2004	19.10	19.96	19.10	19.90
2784	NASDAQ	KOSS	Wed, Dec 22, 2004	19.20	20.00	19.00	19.00
2783	NASDAQ	KOSS	Tue, Dec 21, 2004	20.01	20.01	20.01	20.01
2782	NASDAQ	KOSS	Mon, Dec 20, 2004	18.76	18.78	18.76	18.78
2781	NASDAQ	KOSS	Fri, Dec 17, 2004	18.90	19.39	18.90	19.39
2780	NASDAQ	KOSS	Thu, Dec 16, 2004	20.00	20.00	18.13	18.15
2779	NASDAQ	KOSS	Wed, Dec 15, 2004	20.20	20.20	19.13	19.13
2778	NASDAQ	KOSS	Tue, Dec 14, 2004	19.25	19.58	19.13	19.58
2777	NASDAQ	KOSS	Mon, Dec 13, 2004	19.50	19.50	19.01	19.02
2776	NASDAQ	KOSS	Fri, Dec 10, 2004	21.00	21.00	19.73	19.73
2775	NASDAQ	KOSS	Thu, Dec 9, 2004	20.50	20.50	20.02	20.02
2774	NASDAQ	KOSS	Wed, Dec 8, 2004	19.75	19.75	19.75	19.75
2773	NASDAQ	KOSS	Tue, Dec 7, 2004	19.72	20.10	19.72	19.84
2772	NASDAQ	KOSS	Mon, Dec 6, 2004	19.75	19.90	19.75	19.90
2771	NASDAQ	KOSS	Fri, Dec 3, 2004	19.75	20.10	19.75	20.10
2770	NASDAQ	KOSS	Wed, Dec 1, 2004	20.10	20.10	19.75	19.75
2769	NASDAQ	KOSS	Tue, Nov 30, 2004	19.75	20.60	19.75	20.00
2768	NASDAQ	KOSS	Mon, Nov 29, 2004	19.75	20.49	19.75	20.49
2767	NASDAQ	KOSS	Tue, Nov 23, 2004	20.97	20.98	20.97	20.98
2766	NASDAQ	KOSS	Mon, Nov 22, 2004	20.69	20.69	20.67	20.69
2765	NASDAQ	KOSS	Fri, Nov 19, 2004	20.70	20.70	20.70	20.70
2764	NASDAQ	KOSS	Tue, Nov 16, 2004	20.00	20.76	20.00	20.73
2763	NASDAQ	KOSS	Mon, Nov 15, 2004	19.75	19.75	19.75	19.75
2762	NASDAQ	KOSS	Mon, Nov 8, 2004	20.85	20.85	19.75	19.75
2761	NASDAQ	KOSS	Fri, Nov 5, 2004	20.00	20.76	19.54	19.80
2760	NASDAQ	KOSS	Mon, Nov 1, 2004	20.00	20.10	20.00	20.00
2759	NASDAQ	KOSS	Fri, Oct 29, 2004	20.00	20.00	20.00	20.00
2758	NASDAQ	KOSS	Tue, Oct 26, 2004	20.50	20.50	20.37	20.37
2757	NASDAQ	KOSS	Fri, Oct 22, 2004	20.37	21.49	20.37	21.00
2756	NASDAQ	KOSS	Thu, Oct 21, 2004	20.95	20.95	20.37	20.37
2755	NASDAQ	KOSS	Wed, Oct 20, 2004	21.79	21.80	20.71	21.00
2754	NASDAQ	KOSS	Fri, Oct 15, 2004	21.50	21.50	21.50	21.50
2753	NASDAQ	KOSS	Thu, Oct 14, 2004	21.74	21.74	21.50	21.50
2752	NASDAQ	KOSS	Wed, Oct 13, 2004	21.75	21.75	21.74	21.74
2751	NASDAQ	KOSS	Tue, Oct 12, 2004	22.37	22.37	21.80	21.80
2750	NASDAQ	KOSS	Mon, Oct 11, 2004	22.37	23.00	22.37	22.80
2749	NASDAQ	KOSS	Thu, Oct 7, 2004	22.60	22.63	22.60	22.63
2748	NASDAQ	KOSS	Mon, Oct 4, 2004	23.00	23.00	23.00	23.00
2747	NASDAQ	KOSS	Thu, Sep 30, 2004	22.40	22.60	22.40	22.60
2746	NASDAQ	KOSS	Wed, Sep 29, 2004	22.51	22.51	22.51	22.51
2745	NASDAQ	KOSS	Fri, Sep 24, 2004	23.00	23.00	23.00	23.00
2744	NASDAQ	KOSS	Thu, Sep 23, 2004	22.57	23.00	22.57	23.00
2743	NASDAQ	KOSS	Mon, Sep 20, 2004	22.27	22.27	22.27	22.27
2742	NASDAQ	KOSS	Fri, Sep 17, 2004	22.40	23.00	21.23	21.23
2741	NASDAQ	KOSS	Thu, Sep 16, 2004	22.21	22.21	22.21	22.21
2740	NASDAQ	KOSS	Mon, Sep 13, 2004	20.20	20.20	20.20	20.20
2739	NASDAQ	KOSS	Thu, Sep 9, 2004	20.51	21.16	20.51	21.16
2738	NASDAQ	KOSS	Tue, Sep 7, 2004	21.18	21.18	20.50	20.50
2737	NASDAQ	KOSS	Fri, Sep 3, 2004	20.50	20.50	20.50	20.50
2736	NASDAQ	KOSS	Mon, Aug 30, 2004	20.00	20.00	20.00	20.00
2735	NASDAQ	KOSS	Fri, Aug 27, 2004	20.50	20.50	20.50	20.50
2734	NASDAQ	KOSS	Thu, Aug 26, 2004	21.50	21.50	19.79	20.36
2733	NASDAQ	KOSS	Thu, Aug 19, 2004	22.00	22.00	22.00	22.00
2732	NASDAQ	KOSS	Tue, Aug 17, 2004	22.00	22.01	21.52	22.00
2731	NASDAQ	KOSS	Mon, Aug 16, 2004	22.50	22.50	22.50	22.50
2730	NASDAQ	KOSS	Fri, Aug 13, 2004	22.57	22.57	22.57	22.57
2729	NASDAQ	KOSS	Thu, Aug 12, 2004	23.00	23.00	23.00	23.00
2728	NASDAQ	KOSS	Tue, Aug 10, 2004	22.60	22.60	22.48	22.50
2727	NASDAQ	KOSS	Mon, Aug 9, 2004	22.50	22.50	22.50	22.50
2726	NASDAQ	KOSS	Fri, Aug 6, 2004	22.50	22.50	22.50	22.50
2725	NASDAQ	KOSS	Thu, Aug 5, 2004	22.50	23.50	22.50	22.57
2724	NASDAQ	KOSS	Wed, Aug 4, 2004	23.01	23.50	23.01	23.50
2723	NASDAQ	KOSS	Tue, Aug 3, 2004	23.00	23.47	22.53	22.53
2722	NASDAQ	KOSS	Mon, Aug 2, 2004	23.02	23.02	22.50	23.00
2721	NASDAQ	KOSS	Fri, Jul 30, 2004	23.50	23.96	23.50	23.96
2720	NASDAQ	KOSS	Wed, Jul 28, 2004	23.40	23.40	23.40	23.40
2719	NASDAQ	KOSS	Fri, Jul 23, 2004	23.50	23.50	22.50	22.80
2718	NASDAQ	KOSS	Mon, Jul 19, 2004	22.76	23.00	22.76	22.99
2717	NASDAQ	KOSS	Fri, Jul 16, 2004	22.50	22.81	22.50	22.77
2716	NASDAQ	KOSS	Thu, Jul 15, 2004	22.50	22.50	22.25	22.25
2715	NASDAQ	KOSS	Wed, Jul 14, 2004	23.18	23.18	22.50	22.98
2714	NASDAQ	KOSS	Tue, Jul 13, 2004	22.50	22.62	22.27	22.62
2713	NASDAQ	KOSS	Fri, Jul 9, 2004	21.40	21.40	21.40	21.40
2712	NASDAQ	KOSS	Thu, Jul 8, 2004	21.31	21.31	21.31	21.31
2711	NASDAQ	KOSS	Wed, Jul 7, 2004	22.24	22.24	22.24	22.24
2710	NASDAQ	KOSS	Tue, Jul 6, 2004	22.75	23.00	22.50	22.50
2709	NASDAQ	KOSS	Fri, Jul 2, 2004	21.98	22.68	21.87	22.68
2708	NASDAQ	KOSS	Thu, Jul 1, 2004	20.98	22.00	20.98	21.17
2707	NASDAQ	KOSS	Wed, Jun 30, 2004	21.00	21.22	21.00	21.11
2706	NASDAQ	KOSS	Mon, Jun 28, 2004	20.40	20.51	20.38	20.51
2705	NASDAQ	KOSS	Thu, Jun 24, 2004	21.47	21.47	21.47	21.47
2704	NASDAQ	KOSS	Wed, Jun 23, 2004	21.47	21.47	21.47	21.47
2703	NASDAQ	KOSS	Mon, Jun 21, 2004	20.40	20.45	20.40	20.45
2702	NASDAQ	KOSS	Tue, Jun 15, 2004	21.21	21.22	21.01	21.01
2701	NASDAQ	KOSS	Mon, Jun 14, 2004	21.06	21.44	21.06	21.44
2700	NASDAQ	KOSS	Wed, Jun 9, 2004	20.97	20.97	20.92	20.94
2699	NASDAQ	KOSS	Fri, Jun 4, 2004	20.90	20.90	20.90	20.90
2698	NASDAQ	KOSS	Wed, Jun 2, 2004	20.40	20.40	20.40	20.40
2697	NASDAQ	KOSS	Fri, May 28, 2004	21.20	21.20	20.96	20.96
2696	NASDAQ	KOSS	Thu, May 27, 2004	20.51	20.63	20.40	20.40
2695	NASDAQ	KOSS	Wed, May 26, 2004	20.99	21.71	20.99	20.99
2694	NASDAQ	KOSS	Mon, May 24, 2004	21.00	21.03	21.00	21.00
2693	NASDAQ	KOSS	Fri, May 21, 2004	21.25	21.72	21.25	21.72
2692	NASDAQ	KOSS	Thu, May 20, 2004	21.30	21.30	21.30	21.30
2691	NASDAQ	KOSS	Wed, May 19, 2004	21.49	21.49	21.49	21.49
2690	NASDAQ	KOSS	Mon, May 17, 2004	22.00	22.00	21.50	21.50
2689	NASDAQ	KOSS	Fri, May 14, 2004	22.10	22.10	22.10	22.10
2688	NASDAQ	KOSS	Thu, May 13, 2004	22.00	23.00	22.00	23.00
2687	NASDAQ	KOSS	Wed, May 12, 2004	22.00	22.00	22.00	22.00
2686	NASDAQ	KOSS	Fri, May 7, 2004	22.89	22.89	22.89	22.89
2685	NASDAQ	KOSS	Thu, Apr 29, 2004	22.50	22.50	22.50	22.50
2684	NASDAQ	KOSS	Tue, Apr 27, 2004	23.00	23.00	22.00	22.00
2683	NASDAQ	KOSS	Fri, Apr 23, 2004	22.01	22.01	22.01	22.01
2682	NASDAQ	KOSS	Thu, Apr 22, 2004	22.02	22.02	22.02	22.02
2681	NASDAQ	KOSS	Tue, Apr 20, 2004	23.42	23.42	23.42	23.42
2680	NASDAQ	KOSS	Mon, Apr 19, 2004	22.01	22.01	22.00	22.00
2679	NASDAQ	KOSS	Fri, Apr 16, 2004	23.27	23.27	22.11	22.11
2678	NASDAQ	KOSS	Thu, Apr 15, 2004	23.02	23.02	22.80	22.80
2677	NASDAQ	KOSS	Wed, Apr 14, 2004	23.49	23.49	23.30	23.30
2676	NASDAQ	KOSS	Tue, Apr 13, 2004	23.99	23.99	23.52	23.52
2675	NASDAQ	KOSS	Mon, Apr 12, 2004	24.49	24.49	23.45	23.45
2674	NASDAQ	KOSS	Thu, Apr 8, 2004	24.03	24.25	23.80	23.80
2673	NASDAQ	KOSS	Tue, Apr 6, 2004	25.25	25.25	23.22	23.22
2672	NASDAQ	KOSS	Mon, Apr 5, 2004	24.62	26.00	24.62	26.00
2671	NASDAQ	KOSS	Fri, Apr 2, 2004	23.29	24.20	23.29	24.20
2670	NASDAQ	KOSS	Thu, Apr 1, 2004	25.79	25.87	25.79	25.87
2669	NASDAQ	KOSS	Wed, Mar 24, 2004	25.50	26.00	23.51	26.00
2668	NASDAQ	KOSS	Mon, Mar 22, 2004	25.00	25.80	25.00	25.80
2667	NASDAQ	KOSS	Thu, Mar 18, 2004	23.18	23.18	23.18	23.18
2666	NASDAQ	KOSS	Wed, Mar 17, 2004	25.00	25.00	25.00	25.00
2665	NASDAQ	KOSS	Mon, Mar 15, 2004	25.18	25.25	24.25	24.28
2664	NASDAQ	KOSS	Thu, Mar 11, 2004	24.14	24.14	24.14	24.14
2663	NASDAQ	KOSS	Wed, Mar 10, 2004	25.25	25.25	25.25	25.25
2662	NASDAQ	KOSS	Tue, Mar 9, 2004	25.23	25.25	25.23	25.25
2661	NASDAQ	KOSS	Mon, Mar 8, 2004	24.24	24.24	24.24	24.24
2660	NASDAQ	KOSS	Thu, Mar 4, 2004	25.00	25.00	25.00	25.00
2659	NASDAQ	KOSS	Tue, Mar 2, 2004	26.30	26.30	26.30	26.30
2658	NASDAQ	KOSS	Mon, Mar 1, 2004	26.20	26.20	24.14	24.14
2657	NASDAQ	KOSS	Fri, Feb 27, 2004	24.88	26.50	24.64	26.50
2656	NASDAQ	KOSS	Thu, Feb 26, 2004	25.75	25.75	24.89	24.98
2655	NASDAQ	KOSS	Wed, Feb 25, 2004	25.52	26.00	25.52	26.00
2654	NASDAQ	KOSS	Mon, Feb 23, 2004	25.01	25.01	25.01	25.01
2653	NASDAQ	KOSS	Fri, Feb 20, 2004	24.50	25.00	24.50	25.00
2652	NASDAQ	KOSS	Thu, Feb 19, 2004	24.49	24.70	23.07	23.07
2651	NASDAQ	KOSS	Wed, Feb 18, 2004	24.23	24.45	24.23	24.45
2650	NASDAQ	KOSS	Tue, Feb 17, 2004	23.00	25.00	23.00	23.08
2649	NASDAQ	KOSS	Wed, Feb 11, 2004	23.95	23.95	23.37	23.37
2648	NASDAQ	KOSS	Tue, Feb 10, 2004	25.29	25.29	24.78	24.78
2647	NASDAQ	KOSS	Mon, Feb 9, 2004	25.74	25.77	24.98	25.26
2646	NASDAQ	KOSS	Fri, Feb 6, 2004	25.36	25.59	24.60	25.59
2645	NASDAQ	KOSS	Wed, Feb 4, 2004	24.14	24.45	23.22	24.45
2644	NASDAQ	KOSS	Tue, Feb 3, 2004	23.48	24.00	23.48	24.00
2643	NASDAQ	KOSS	Mon, Feb 2, 2004	23.14	24.02	23.14	23.50
2642	NASDAQ	KOSS	Fri, Jan 30, 2004	23.75	23.75	23.75	23.75
2641	NASDAQ	KOSS	Thu, Jan 29, 2004	24.11	24.11	23.75	23.75
2640	NASDAQ	KOSS	Wed, Jan 28, 2004	23.01	23.01	23.01	23.01
2639	NASDAQ	KOSS	Tue, Jan 27, 2004	23.00	23.96	23.00	23.05
2638	NASDAQ	KOSS	Mon, Jan 26, 2004	21.40	22.96	21.40	22.25
2637	NASDAQ	KOSS	Fri, Jan 23, 2004	22.45	22.95	22.02	22.95
2636	NASDAQ	KOSS	Thu, Jan 22, 2004	21.40	21.40	21.40	21.40
2635	NASDAQ	KOSS	Wed, Jan 21, 2004	21.90	22.25	21.03	21.03
2634	NASDAQ	KOSS	Tue, Jan 20, 2004	21.89	21.95	21.88	21.95
2633	NASDAQ	KOSS	Fri, Jan 16, 2004	21.75	21.75	21.52	21.75
2632	NASDAQ	KOSS	Thu, Jan 15, 2004	21.70	21.80	21.70	21.80
2631	NASDAQ	KOSS	Wed, Jan 14, 2004	19.90	21.00	19.90	21.00
2630	NASDAQ	KOSS	Tue, Jan 13, 2004	20.00	20.50	20.00	20.50
2629	NASDAQ	KOSS	Mon, Jan 12, 2004	21.92	21.92	20.00	20.00
2628	NASDAQ	KOSS	Fri, Jan 9, 2004	20.77	21.50	20.77	21.50
2627	NASDAQ	KOSS	Thu, Jan 8, 2004	20.20	20.57	20.20	20.57
2626	NASDAQ	KOSS	Mon, Jan 5, 2004	20.96	21.20	19.50	20.03
2625	NASDAQ	KOSS	Fri, Jan 2, 2004	20.64	20.64	20.64	20.64
2624	NASDAQ	KOSS	Wed, Dec 31, 2003	20.22	20.64	20.22	20.64
2623	NASDAQ	KOSS	Tue, Dec 30, 2003	19.50	20.70	19.50	20.69
2622	NASDAQ	KOSS	Mon, Dec 29, 2003	20.20	20.70	19.59	20.70
2621	NASDAQ	KOSS	Wed, Dec 24, 2003	20.03	20.50	20.00	20.00
2620	NASDAQ	KOSS	Tue, Dec 23, 2003	20.02	20.50	19.92	20.25
2619	NASDAQ	KOSS	Mon, Dec 22, 2003	19.84	20.10	19.50	20.10
2618	NASDAQ	KOSS	Fri, Dec 19, 2003	18.93	19.50	18.83	19.20
2617	NASDAQ	KOSS	Thu, Dec 18, 2003	18.40	18.99	18.40	18.86
2616	NASDAQ	KOSS	Wed, Dec 17, 2003	18.25	18.85	18.25	18.85
2615	NASDAQ	KOSS	Tue, Dec 16, 2003	17.39	18.34	17.13	18.25
2614	NASDAQ	KOSS	Fri, Dec 12, 2003	18.47	18.47	18.33	18.33
2613	NASDAQ	KOSS	Thu, Dec 11, 2003	18.00	18.99	18.00	18.50
2612	NASDAQ	KOSS	Wed, Dec 10, 2003	18.98	18.98	18.86	18.86
2611	NASDAQ	KOSS	Tue, Dec 9, 2003	18.40	18.88	18.25	18.88
2610	NASDAQ	KOSS	Mon, Dec 8, 2003	18.07	18.85	18.00	18.85
2609	NASDAQ	KOSS	Thu, Dec 4, 2003	18.15	19.00	18.15	19.00
2608	NASDAQ	KOSS	Wed, Dec 3, 2003	18.15	18.15	18.15	18.15
2607	NASDAQ	KOSS	Tue, Dec 2, 2003	17.75	18.25	17.75	18.25
2606	NASDAQ	KOSS	Mon, Dec 1, 2003	18.12	18.25	18.12	18.25
2605	NASDAQ	KOSS	Fri, Nov 28, 2003	18.30	18.30	18.30	18.30
2604	NASDAQ	KOSS	Wed, Nov 26, 2003	18.30	18.30	18.19	18.30
2603	NASDAQ	KOSS	Tue, Nov 25, 2003	18.52	18.52	18.50	18.51
2602	NASDAQ	KOSS	Mon, Nov 24, 2003	18.68	19.37	18.68	19.10
2601	NASDAQ	KOSS	Fri, Nov 21, 2003	16.94	17.80	16.94	17.80
2600	NASDAQ	KOSS	Wed, Nov 19, 2003	18.65	19.20	18.35	19.20
2599	NASDAQ	KOSS	Tue, Nov 18, 2003	18.10	18.15	17.98	18.10
2598	NASDAQ	KOSS	Mon, Nov 17, 2003	17.65	17.65	17.65	17.65
2597	NASDAQ	KOSS	Fri, Nov 14, 2003	18.20	18.20	16.88	17.54
2596	NASDAQ	KOSS	Thu, Nov 13, 2003	18.00	18.20	17.75	18.20
2595	NASDAQ	KOSS	Tue, Nov 11, 2003	18.18	18.20	18.04	18.04
2594	NASDAQ	KOSS	Mon, Nov 10, 2003	18.10	18.46	18.10	18.11
2593	NASDAQ	KOSS	Fri, Nov 7, 2003	18.05	18.05	18.00	18.00
2592	NASDAQ	KOSS	Thu, Nov 6, 2003	17.62	18.86	17.62	18.40
2591	NASDAQ	KOSS	Wed, Nov 5, 2003	17.28	17.50	17.28	17.50
2590	NASDAQ	KOSS	Tue, Nov 4, 2003	16.74	18.21	16.74	18.21
2589	NASDAQ	KOSS	Mon, Nov 3, 2003	17.21	17.58	16.60	17.58
2588	NASDAQ	KOSS	Fri, Oct 31, 2003	17.00	17.00	17.00	17.00
2587	NASDAQ	KOSS	Thu, Oct 30, 2003	17.31	17.31	17.00	17.00
2586	NASDAQ	KOSS	Mon, Oct 27, 2003	17.69	17.80	17.02	17.30
2585	NASDAQ	KOSS	Fri, Oct 24, 2003	17.40	17.41	17.33	17.36
2584	NASDAQ	KOSS	Thu, Oct 23, 2003	17.14	17.14	17.14	17.14
2583	NASDAQ	KOSS	Tue, Oct 21, 2003	16.51	16.96	16.45	16.96
2582	NASDAQ	KOSS	Mon, Oct 20, 2003	17.90	17.90	16.40	16.40
2581	NASDAQ	KOSS	Thu, Oct 16, 2003	16.70	16.70	16.70	16.70
2580	NASDAQ	KOSS	Wed, Oct 15, 2003	18.51	18.51	16.90	16.90
2579	NASDAQ	KOSS	Mon, Oct 13, 2003	16.90	17.58	16.25	16.25
2578	NASDAQ	KOSS	Wed, Oct 8, 2003	17.40	17.40	17.40	17.40
2577	NASDAQ	KOSS	Tue, Oct 7, 2003	17.40	17.40	16.90	17.40
2576	NASDAQ	KOSS	Fri, Oct 3, 2003	17.50	17.50	17.40	17.40
2575	NASDAQ	KOSS	Thu, Oct 2, 2003	17.40	17.40	17.40	17.40
2574	NASDAQ	KOSS	Wed, Oct 1, 2003	17.40	18.49	17.40	17.40
2573	NASDAQ	KOSS	Fri, Sep 26, 2003	17.75	17.75	17.75	17.75
2572	NASDAQ	KOSS	Thu, Sep 25, 2003	17.50	17.50	17.50	17.50
2571	NASDAQ	KOSS	Wed, Sep 24, 2003	18.53	18.53	18.25	18.25
2570	NASDAQ	KOSS	Thu, Sep 18, 2003	18.81	18.81	18.50	18.53
2569	NASDAQ	KOSS	Wed, Sep 17, 2003	18.80	18.80	18.80	18.80
2568	NASDAQ	KOSS	Tue, Sep 16, 2003	19.00	19.00	18.83	18.83
2567	NASDAQ	KOSS	Mon, Sep 15, 2003	18.78	18.90	18.78	18.84
2566	NASDAQ	KOSS	Thu, Sep 11, 2003	18.99	18.99	18.99	18.99
2565	NASDAQ	KOSS	Tue, Sep 9, 2003	18.54	19.18	18.54	19.18
2564	NASDAQ	KOSS	Mon, Sep 8, 2003	18.55	18.92	18.55	18.65
2563	NASDAQ	KOSS	Fri, Sep 5, 2003	18.54	18.54	18.54	18.54
2562	NASDAQ	KOSS	Thu, Sep 4, 2003	18.68	19.15	18.68	18.97
2561	NASDAQ	KOSS	Wed, Sep 3, 2003	18.79	19.14	18.51	18.51
2560	NASDAQ	KOSS	Tue, Sep 2, 2003	19.09	19.09	18.51	18.74
2559	NASDAQ	KOSS	Thu, Aug 28, 2003	18.67	18.67	18.67	18.67
2558	NASDAQ	KOSS	Tue, Aug 26, 2003	18.54	18.54	18.54	18.54
2557	NASDAQ	KOSS	Mon, Aug 25, 2003	18.54	18.56	18.54	18.56
2556	NASDAQ	KOSS	Thu, Aug 21, 2003	19.23	19.25	19.23	19.25
2555	NASDAQ	KOSS	Tue, Aug 19, 2003	18.53	18.53	18.53	18.53
2554	NASDAQ	KOSS	Mon, Aug 18, 2003	18.99	18.99	18.99	18.99
2553	NASDAQ	KOSS	Thu, Aug 14, 2003	18.50	18.50	18.50	18.50
2552	NASDAQ	KOSS	Wed, Aug 13, 2003	19.24	19.24	18.72	18.72
2551	NASDAQ	KOSS	Tue, Aug 12, 2003	18.99	19.00	18.58	19.00
2550	NASDAQ	KOSS	Mon, Aug 11, 2003	18.99	18.99	18.94	18.94
2549	NASDAQ	KOSS	Fri, Aug 8, 2003	18.25	18.98	18.25	18.98
2548	NASDAQ	KOSS	Thu, Aug 7, 2003	20.50	20.50	18.06	18.06
2547	NASDAQ	KOSS	Wed, Aug 6, 2003	19.93	19.93	19.93	19.93
2546	NASDAQ	KOSS	Mon, Aug 4, 2003	20.49	20.49	18.50	18.50
2545	NASDAQ	KOSS	Fri, Aug 1, 2003	19.00	19.00	18.75	19.00
2544	NASDAQ	KOSS	Thu, Jul 31, 2003	19.00	19.85	19.00	19.85
2543	NASDAQ	KOSS	Wed, Jul 30, 2003	19.75	20.13	19.50	19.52
2542	NASDAQ	KOSS	Tue, Jul 29, 2003	19.70	20.00	19.70	20.00
2541	NASDAQ	KOSS	Mon, Jul 28, 2003	19.50	20.00	19.50	19.75
2540	NASDAQ	KOSS	Fri, Jul 25, 2003	19.50	19.50	19.50	19.50
2539	NASDAQ	KOSS	Thu, Jul 24, 2003	18.92	18.92	18.92	18.92
2538	NASDAQ	KOSS	Wed, Jul 23, 2003	18.92	18.92	18.92	18.92
2537	NASDAQ	KOSS	Wed, Jul 16, 2003	19.00	19.00	19.00	19.00
2536	NASDAQ	KOSS	Tue, Jul 15, 2003	19.31	19.31	19.31	19.31
2535	NASDAQ	KOSS	Mon, Jul 14, 2003	19.21	19.37	18.66	18.73
2534	NASDAQ	KOSS	Fri, Jul 11, 2003	18.65	18.65	18.65	18.65
2533	NASDAQ	KOSS	Wed, Jul 9, 2003	18.65	18.80	18.65	18.80
2532	NASDAQ	KOSS	Mon, Jul 7, 2003	18.73	18.73	18.73	18.73
2531	NASDAQ	KOSS	Thu, Jul 3, 2003	18.50	18.69	18.50	18.69
2530	NASDAQ	KOSS	Wed, Jul 2, 2003	18.25	18.53	18.25	18.50
2529	NASDAQ	KOSS	Tue, Jul 1, 2003	18.50	19.00	18.50	19.00
2528	NASDAQ	KOSS	Mon, Jun 30, 2003	18.00	18.87	18.00	18.40
2527	NASDAQ	KOSS	Fri, Jun 27, 2003	18.32	18.32	18.32	18.32
2526	NASDAQ	KOSS	Thu, Jun 26, 2003	18.40	18.45	18.40	18.45
2525	NASDAQ	KOSS	Tue, Jun 24, 2003	18.25	18.75	18.25	18.75
2524	NASDAQ	KOSS	Mon, Jun 23, 2003	17.70	18.50	17.70	18.50
2523	NASDAQ	KOSS	Fri, Jun 20, 2003	17.30	17.50	17.30	17.50
2522	NASDAQ	KOSS	Wed, Jun 18, 2003	17.25	17.25	17.25	17.25
2521	NASDAQ	KOSS	Tue, Jun 17, 2003	17.75	17.75	17.25	17.75
2520	NASDAQ	KOSS	Mon, Jun 16, 2003	17.28	17.50	16.55	17.50
2519	NASDAQ	KOSS	Tue, Jun 10, 2003	16.21	16.50	16.21	16.50
2518	NASDAQ	KOSS	Mon, Jun 9, 2003	16.20	16.80	16.20	16.80
2517	NASDAQ	KOSS	Fri, Jun 6, 2003	16.00	16.80	16.00	16.15
2516	NASDAQ	KOSS	Thu, Jun 5, 2003	16.80	16.80	16.11	16.78
2515	NASDAQ	KOSS	Wed, Jun 4, 2003	15.76	16.80	15.76	16.80
2514	NASDAQ	KOSS	Tue, Jun 3, 2003	15.89	16.99	15.89	16.99
2513	NASDAQ	KOSS	Mon, Jun 2, 2003	15.88	15.91	15.42	15.70
2512	NASDAQ	KOSS	Thu, May 29, 2003	16.00	16.00	15.25	15.43
2511	NASDAQ	KOSS	Tue, May 27, 2003	16.50	16.50	16.19	16.19
2510	NASDAQ	KOSS	Fri, May 23, 2003	15.44	15.44	15.00	15.00
2509	NASDAQ	KOSS	Wed, May 21, 2003	15.99	16.00	15.99	16.00
2508	NASDAQ	KOSS	Tue, May 20, 2003	15.85	15.85	15.35	15.35
2507	NASDAQ	KOSS	Mon, May 19, 2003	15.80	15.80	15.75	15.75
2506	NASDAQ	KOSS	Fri, May 16, 2003	15.85	15.85	15.85	15.85
2505	NASDAQ	KOSS	Wed, May 14, 2003	16.50	16.50	15.80	15.80
2504	NASDAQ	KOSS	Tue, May 13, 2003	16.50	16.50	16.50	16.50
2503	NASDAQ	KOSS	Mon, May 12, 2003	17.49	17.49	17.49	17.49
2502	NASDAQ	KOSS	Fri, May 9, 2003	17.50	17.50	17.50	17.50
2501	NASDAQ	KOSS	Mon, May 5, 2003	17.50	17.50	16.00	16.60
2500	NASDAQ	KOSS	Fri, May 2, 2003	16.45	17.45	16.00	16.77
2499	NASDAQ	KOSS	Thu, May 1, 2003	15.75	15.78	15.75	15.78
2498	NASDAQ	KOSS	Wed, Apr 30, 2003	15.75	15.98	15.75	15.98
2497	NASDAQ	KOSS	Tue, Apr 29, 2003	15.85	16.31	15.71	15.71
2496	NASDAQ	KOSS	Mon, Apr 28, 2003	16.10	16.10	16.00	16.10
2495	NASDAQ	KOSS	Fri, Apr 25, 2003	15.81	15.81	15.81	15.81
2494	NASDAQ	KOSS	Thu, Apr 24, 2003	15.90	15.99	15.70	15.82
2493	NASDAQ	KOSS	Wed, Apr 23, 2003	17.00	17.01	14.81	15.30
2492	NASDAQ	KOSS	Tue, Apr 22, 2003	17.80	17.80	17.02	17.02
2491	NASDAQ	KOSS	Mon, Apr 21, 2003	17.40	17.40	17.15	17.15
2490	NASDAQ	KOSS	Tue, Apr 15, 2003	17.62	18.34	17.39	17.39
2489	NASDAQ	KOSS	Mon, Apr 14, 2003	18.00	18.00	17.62	18.00
2488	NASDAQ	KOSS	Fri, Apr 11, 2003	18.02	18.02	18.02	18.02
2487	NASDAQ	KOSS	Thu, Apr 10, 2003	18.45	18.50	18.30	18.50
2486	NASDAQ	KOSS	Wed, Apr 9, 2003	18.25	18.25	18.25	18.25
2485	NASDAQ	KOSS	Tue, Apr 8, 2003	19.00	19.00	18.02	18.02
2484	NASDAQ	KOSS	Mon, Apr 7, 2003	19.02	19.02	19.00	19.00
2483	NASDAQ	KOSS	Fri, Apr 4, 2003	19.43	19.43	19.15	19.15
2482	NASDAQ	KOSS	Thu, Apr 3, 2003	18.83	20.25	18.60	19.50
2481	NASDAQ	KOSS	Mon, Mar 31, 2003	17.49	17.49	17.49	17.49
2480	NASDAQ	KOSS	Fri, Mar 28, 2003	17.49	18.14	17.49	17.97
2479	NASDAQ	KOSS	Thu, Mar 27, 2003	17.85	17.85	17.75	17.75
2478	NASDAQ	KOSS	Mon, Mar 24, 2003	18.23	18.23	18.13	18.13
2477	NASDAQ	KOSS	Fri, Mar 21, 2003	18.92	18.92	18.25	18.25
2476	NASDAQ	KOSS	Thu, Mar 20, 2003	18.66	18.66	18.35	18.35
2475	NASDAQ	KOSS	Wed, Mar 19, 2003	18.54	18.70	18.54	18.58
2474	NASDAQ	KOSS	Tue, Mar 18, 2003	18.08	18.45	18.01	18.34
2473	NASDAQ	KOSS	Mon, Mar 17, 2003	17.99	18.77	17.99	18.77
2472	NASDAQ	KOSS	Fri, Mar 14, 2003	17.80	17.80	17.80	17.80
2471	NASDAQ	KOSS	Thu, Mar 13, 2003	17.75	17.75	17.75	17.75
2470	NASDAQ	KOSS	Wed, Mar 12, 2003	18.00	18.00	17.80	17.80
2469	NASDAQ	KOSS	Tue, Mar 11, 2003	18.19	18.19	18.19	18.19
2468	NASDAQ	KOSS	Mon, Mar 10, 2003	18.05	18.05	18.02	18.02
2467	NASDAQ	KOSS	Thu, Mar 6, 2003	18.61	18.62	18.00	18.07
2466	NASDAQ	KOSS	Wed, Mar 5, 2003	18.99	19.00	18.62	18.89
2465	NASDAQ	KOSS	Tue, Mar 4, 2003	19.19	19.45	18.86	18.86
2464	NASDAQ	KOSS	Mon, Mar 3, 2003	18.99	19.14	18.79	18.94
2463	NASDAQ	KOSS	Fri, Feb 28, 2003	19.00	19.00	19.00	19.00
2462	NASDAQ	KOSS	Thu, Feb 27, 2003	19.87	19.87	18.93	19.00
2461	NASDAQ	KOSS	Wed, Feb 26, 2003	19.18	19.49	19.18	19.39
2460	NASDAQ	KOSS	Tue, Feb 25, 2003	19.04	19.04	19.01	19.01
2459	NASDAQ	KOSS	Mon, Feb 24, 2003	18.83	20.00	18.71	19.99
2458	NASDAQ	KOSS	Fri, Feb 21, 2003	18.75	18.91	18.66	18.66
2457	NASDAQ	KOSS	Thu, Feb 20, 2003	19.26	19.26	18.56	18.59
2456	NASDAQ	KOSS	Wed, Feb 19, 2003	18.54	18.81	18.14	18.74
2455	NASDAQ	KOSS	Tue, Feb 18, 2003	17.51	18.04	17.01	18.04
2454	NASDAQ	KOSS	Fri, Feb 14, 2003	18.01	18.11	18.00	18.04
2453	NASDAQ	KOSS	Thu, Feb 13, 2003	18.29	18.33	17.70	18.05
2452	NASDAQ	KOSS	Wed, Feb 12, 2003	19.01	19.01	18.74	18.81
2451	NASDAQ	KOSS	Tue, Feb 11, 2003	19.03	19.03	19.03	19.03
2450	NASDAQ	KOSS	Mon, Feb 10, 2003	18.05	19.38	18.05	19.24
2449	NASDAQ	KOSS	Fri, Feb 7, 2003	19.01	19.01	18.76	18.76
2448	NASDAQ	KOSS	Tue, Feb 4, 2003	19.00	19.25	19.00	19.25
2447	NASDAQ	KOSS	Mon, Feb 3, 2003	18.60	18.60	18.60	18.60
2446	NASDAQ	KOSS	Thu, Jan 30, 2003	18.50	18.60	18.40	18.60
2445	NASDAQ	KOSS	Wed, Jan 29, 2003	18.11	18.40	18.00	18.39
2444	NASDAQ	KOSS	Tue, Jan 28, 2003	18.75	18.75	18.70	18.70
2443	NASDAQ	KOSS	Mon, Jan 27, 2003	19.27	19.64	18.60	19.06
2442	NASDAQ	KOSS	Fri, Jan 24, 2003	19.60	19.99	18.63	19.66
2441	NASDAQ	KOSS	Thu, Jan 23, 2003	20.65	20.70	19.01	19.58
2440	NASDAQ	KOSS	Wed, Jan 22, 2003	19.11	21.52	18.61	19.97
2439	NASDAQ	KOSS	Tue, Jan 21, 2003	21.39	21.66	20.78	21.36
2438	NASDAQ	KOSS	Thu, Jan 16, 2003	19.95	20.25	19.92	20.24
2437	NASDAQ	KOSS	Wed, Jan 15, 2003	19.75	19.76	19.31	19.32
2436	NASDAQ	KOSS	Tue, Jan 14, 2003	20.01	20.01	19.85	19.85
2435	NASDAQ	KOSS	Mon, Jan 13, 2003	21.03	21.29	20.00	20.00
2434	NASDAQ	KOSS	Fri, Jan 10, 2003	19.74	21.03	19.74	20.85
2433	NASDAQ	KOSS	Thu, Jan 9, 2003	19.05	19.25	19.05	19.25
2432	NASDAQ	KOSS	Wed, Jan 8, 2003	18.80	18.90	18.60	18.88
2431	NASDAQ	KOSS	Tue, Jan 7, 2003	18.73	18.80	18.73	18.80
2430	NASDAQ	KOSS	Mon, Jan 6, 2003	18.59	18.75	18.57	18.75
2429	NASDAQ	KOSS	Fri, Jan 3, 2003	18.58	18.60	18.58	18.60
2428	NASDAQ	KOSS	Thu, Jan 2, 2003	18.65	18.65	18.51	18.51
2427	NASDAQ	KOSS	Tue, Dec 31, 2002	18.60	18.65	18.60	18.65
2426	NASDAQ	KOSS	Mon, Dec 30, 2002	18.02	18.04	18.02	18.02
2425	NASDAQ	KOSS	Thu, Dec 26, 2002	18.60	18.60	18.35	18.60
2424	NASDAQ	KOSS	Tue, Dec 24, 2002	18.55	18.60	18.50	18.50
2423	NASDAQ	KOSS	Mon, Dec 23, 2002	18.26	18.75	18.26	18.75
2422	NASDAQ	KOSS	Fri, Dec 20, 2002	18.11	18.11	18.11	18.11
2421	NASDAQ	KOSS	Thu, Dec 19, 2002	18.30	18.30	18.30	18.30
2420	NASDAQ	KOSS	Wed, Dec 18, 2002	17.99	18.16	17.99	18.16
2419	NASDAQ	KOSS	Tue, Dec 17, 2002	18.02	18.02	18.02	18.02
2418	NASDAQ	KOSS	Fri, Dec 13, 2002	18.00	18.15	18.00	18.15
2417	NASDAQ	KOSS	Wed, Dec 11, 2002	17.71	18.10	17.71	18.10
2416	NASDAQ	KOSS	Tue, Dec 10, 2002	17.52	17.52	17.52	17.52
2415	NASDAQ	KOSS	Mon, Dec 9, 2002	17.73	17.73	17.73	17.73
2414	NASDAQ	KOSS	Fri, Dec 6, 2002	17.64	18.14	17.64	17.74
2413	NASDAQ	KOSS	Wed, Dec 4, 2002	17.46	17.46	17.46	17.46
2412	NASDAQ	KOSS	Mon, Dec 2, 2002	17.65	17.65	16.84	17.59
2411	NASDAQ	KOSS	Fri, Nov 29, 2002	17.20	17.60	17.20	17.60
2410	NASDAQ	KOSS	Wed, Nov 27, 2002	16.95	17.08	16.95	17.08
2409	NASDAQ	KOSS	Tue, Nov 26, 2002	16.74	16.80	16.74	16.75
2408	NASDAQ	KOSS	Mon, Nov 25, 2002	16.79	16.79	16.50	16.51
2407	NASDAQ	KOSS	Fri, Nov 22, 2002	16.87	16.87	16.87	16.87
2406	NASDAQ	KOSS	Wed, Nov 20, 2002	17.15	17.15	16.97	16.98
2405	NASDAQ	KOSS	Mon, Nov 18, 2002	17.49	17.52	17.01	17.52
2404	NASDAQ	KOSS	Thu, Nov 14, 2002	17.61	17.61	17.00	17.50
2403	NASDAQ	KOSS	Wed, Nov 13, 2002	18.00	18.00	17.90	17.90
2402	NASDAQ	KOSS	Tue, Nov 12, 2002	18.01	18.01	17.50	17.52
2401	NASDAQ	KOSS	Mon, Nov 11, 2002	18.27	18.27	18.27	18.27
2400	NASDAQ	KOSS	Thu, Nov 7, 2002	18.02	18.02	18.02	18.02
2399	NASDAQ	KOSS	Wed, Nov 6, 2002	18.99	18.99	18.60	18.60
2398	NASDAQ	KOSS	Tue, Nov 5, 2002	17.75	18.75	17.50	18.75
2397	NASDAQ	KOSS	Mon, Nov 4, 2002	17.66	18.25	17.24	17.24
2396	NASDAQ	KOSS	Fri, Nov 1, 2002	17.49	17.50	17.49	17.50
2395	NASDAQ	KOSS	Mon, Oct 28, 2002	17.15	17.75	17.15	17.75
2394	NASDAQ	KOSS	Thu, Oct 24, 2002	17.01	17.24	17.00	17.00
2393	NASDAQ	KOSS	Tue, Oct 22, 2002	17.00	17.00	17.00	17.00
2392	NASDAQ	KOSS	Mon, Oct 21, 2002	16.23	16.77	16.23	16.75
2391	NASDAQ	KOSS	Fri, Oct 18, 2002	15.96	15.96	15.96	15.96
2390	NASDAQ	KOSS	Thu, Oct 17, 2002	15.36	15.65	15.36	15.65
2389	NASDAQ	KOSS	Tue, Oct 15, 2002	15.76	15.76	15.76	15.76
2388	NASDAQ	KOSS	Wed, Oct 9, 2002	15.50	15.50	15.50	15.50
2387	NASDAQ	KOSS	Mon, Oct 7, 2002	15.57	15.57	15.50	15.50
2386	NASDAQ	KOSS	Fri, Oct 4, 2002	15.50	15.50	15.50	15.50
2385	NASDAQ	KOSS	Thu, Oct 3, 2002	15.59	15.59	15.53	15.53
2384	NASDAQ	KOSS	Wed, Oct 2, 2002	16.21	16.21	16.21	16.21
2383	NASDAQ	KOSS	Tue, Oct 1, 2002	16.10	16.10	15.60	15.60
2382	NASDAQ	KOSS	Mon, Sep 30, 2002	16.15	16.15	16.15	16.15
2381	NASDAQ	KOSS	Fri, Sep 27, 2002	16.15	16.15	16.15	16.15
2380	NASDAQ	KOSS	Thu, Sep 26, 2002	16.16	16.16	16.15	16.15
2379	NASDAQ	KOSS	Wed, Sep 25, 2002	16.10	16.45	16.10	16.10
2378	NASDAQ	KOSS	Tue, Sep 24, 2002	16.10	16.10	16.10	16.10
2377	NASDAQ	KOSS	Fri, Sep 20, 2002	16.42	16.42	16.42	16.42
2376	NASDAQ	KOSS	Thu, Sep 19, 2002	16.25	16.25	16.25	16.25
2375	NASDAQ	KOSS	Wed, Sep 18, 2002	16.10	16.10	16.10	16.10
2374	NASDAQ	KOSS	Tue, Sep 17, 2002	16.90	16.90	16.90	16.90
2373	NASDAQ	KOSS	Mon, Sep 16, 2002	16.80	16.80	16.11	16.11
2372	NASDAQ	KOSS	Fri, Sep 13, 2002	16.11	16.11	16.10	16.10
2371	NASDAQ	KOSS	Tue, Sep 10, 2002	16.10	16.10	16.10	16.10
2370	NASDAQ	KOSS	Fri, Sep 6, 2002	16.00	16.10	16.00	16.10
2369	NASDAQ	KOSS	Thu, Sep 5, 2002	16.12	16.12	16.12	16.12
2368	NASDAQ	KOSS	Wed, Sep 4, 2002	16.26	16.26	16.25	16.25
2367	NASDAQ	KOSS	Tue, Sep 3, 2002	16.31	16.60	16.30	16.60
2366	NASDAQ	KOSS	Thu, Aug 29, 2002	16.42	16.50	16.42	16.50
2365	NASDAQ	KOSS	Wed, Aug 28, 2002	17.10	17.10	16.41	16.41
2364	NASDAQ	KOSS	Tue, Aug 27, 2002	16.80	16.81	16.50	16.81
2363	NASDAQ	KOSS	Mon, Aug 26, 2002	16.75	16.75	16.75	16.75
2362	NASDAQ	KOSS	Fri, Aug 23, 2002	16.56	16.95	16.56	16.95
2361	NASDAQ	KOSS	Thu, Aug 22, 2002	16.56	16.95	16.56	16.95
2360	NASDAQ	KOSS	Wed, Aug 21, 2002	16.80	17.01	16.80	17.00
2359	NASDAQ	KOSS	Mon, Aug 19, 2002	16.74	16.75	16.74	16.75
2358	NASDAQ	KOSS	Fri, Aug 16, 2002	16.75	16.75	16.75	16.75
2357	NASDAQ	KOSS	Thu, Aug 15, 2002	16.75	16.75	16.75	16.75
2356	NASDAQ	KOSS	Tue, Aug 13, 2002	16.50	16.84	16.20	16.60
2355	NASDAQ	KOSS	Mon, Aug 12, 2002	16.50	16.51	16.50	16.51
2354	NASDAQ	KOSS	Fri, Aug 9, 2002	17.48	17.48	16.75	16.75
2353	NASDAQ	KOSS	Thu, Aug 8, 2002	17.44	17.50	17.44	17.50
2352	NASDAQ	KOSS	Wed, Aug 7, 2002	17.00	17.44	17.00	17.44
2351	NASDAQ	KOSS	Tue, Aug 6, 2002	17.50	17.50	17.00	17.00
2350	NASDAQ	KOSS	Fri, Aug 2, 2002	17.49	17.51	17.49	17.50
2349	NASDAQ	KOSS	Wed, Jul 31, 2002	17.49	17.49	17.49	17.49
2348	NASDAQ	KOSS	Tue, Jul 30, 2002	16.76	17.25	16.76	17.25
2347	NASDAQ	KOSS	Mon, Jul 29, 2002	16.70	17.00	16.70	17.00
2346	NASDAQ	KOSS	Fri, Jul 26, 2002	16.85	16.85	16.85	16.85
2345	NASDAQ	KOSS	Thu, Jul 25, 2002	17.00	17.00	16.99	16.99
2344	NASDAQ	KOSS	Tue, Jul 23, 2002	16.85	16.85	16.85	16.85
2343	NASDAQ	KOSS	Mon, Jul 22, 2002	16.90	16.90	16.85	16.85
2342	NASDAQ	KOSS	Fri, Jul 19, 2002	16.90	16.90	16.90	16.90
2341	NASDAQ	KOSS	Thu, Jul 18, 2002	17.01	17.01	17.01	17.01
2340	NASDAQ	KOSS	Tue, Jul 16, 2002	17.19	17.50	17.10	17.10
2339	NASDAQ	KOSS	Fri, Jul 12, 2002	17.15	17.20	17.01	17.19
2338	NASDAQ	KOSS	Thu, Jul 11, 2002	17.20	17.20	17.01	17.01
2337	NASDAQ	KOSS	Wed, Jul 10, 2002	17.20	17.20	17.20	17.20
2336	NASDAQ	KOSS	Tue, Jul 9, 2002	17.20	17.20	17.20	17.20
2335	NASDAQ	KOSS	Mon, Jul 8, 2002	17.01	17.01	17.01	17.01
2334	NASDAQ	KOSS	Fri, Jul 5, 2002	16.80	16.80	16.80	16.80
2333	NASDAQ	KOSS	Wed, Jul 3, 2002	16.80	16.80	16.80	16.80
2332	NASDAQ	KOSS	Tue, Jul 2, 2002	16.80	16.80	16.80	16.80
2331	NASDAQ	KOSS	Fri, Jun 28, 2002	16.75	17.37	16.50	16.75
2330	NASDAQ	KOSS	Thu, Jun 27, 2002	16.50	16.70	16.50	16.70
2329	NASDAQ	KOSS	Wed, Jun 26, 2002	16.45	16.89	16.25	16.89
2328	NASDAQ	KOSS	Tue, Jun 25, 2002	16.80	16.80	16.80	16.80
2327	NASDAQ	KOSS	Mon, Jun 24, 2002	16.40	16.50	16.25	16.49
2326	NASDAQ	KOSS	Fri, Jun 21, 2002	16.20	16.20	16.20	16.20
2325	NASDAQ	KOSS	Thu, Jun 20, 2002	16.56	16.86	16.40	16.80
2324	NASDAQ	KOSS	Wed, Jun 19, 2002	16.50	17.00	16.00	16.95
2323	NASDAQ	KOSS	Tue, Jun 18, 2002	16.00	17.07	15.55	17.07
2322	NASDAQ	KOSS	Mon, Jun 17, 2002	17.00	17.18	17.00	17.02
2321	NASDAQ	KOSS	Fri, Jun 14, 2002	16.76	16.76	16.75	16.75
2320	NASDAQ	KOSS	Wed, Jun 12, 2002	16.80	17.00	16.77	16.77
2319	NASDAQ	KOSS	Tue, Jun 11, 2002	17.00	17.00	17.00	17.00
2318	NASDAQ	KOSS	Wed, Jun 5, 2002	17.00	17.29	17.00	17.29
2317	NASDAQ	KOSS	Tue, Jun 4, 2002	17.41	17.41	16.50	16.50
2316	NASDAQ	KOSS	Mon, Jun 3, 2002	17.50	17.50	17.50	17.50
2315	NASDAQ	KOSS	Fri, May 31, 2002	17.51	17.51	17.50	17.50
2314	NASDAQ	KOSS	Thu, May 30, 2002	17.50	17.50	17.50	17.50
2313	NASDAQ	KOSS	Tue, May 28, 2002	17.98	17.98	17.98	17.98
2312	NASDAQ	KOSS	Fri, May 24, 2002	18.10	18.10	18.01	18.03
2311	NASDAQ	KOSS	Thu, May 23, 2002	17.96	17.96	17.96	17.96
2310	NASDAQ	KOSS	Tue, May 21, 2002	18.50	18.50	17.96	17.96
2309	NASDAQ	KOSS	Mon, May 20, 2002	18.50	18.75	17.76	18.75
2308	NASDAQ	KOSS	Fri, May 17, 2002	18.01	18.50	18.00	18.00
2307	NASDAQ	KOSS	Thu, May 16, 2002	18.00	18.50	17.76	17.76
2306	NASDAQ	KOSS	Wed, May 15, 2002	17.55	18.04	17.25	18.04
2305	NASDAQ	KOSS	Tue, May 14, 2002	17.90	17.90	17.90	17.90
2304	NASDAQ	KOSS	Mon, May 13, 2002	17.85	18.00	17.85	17.95
2303	NASDAQ	KOSS	Fri, May 10, 2002	18.00	18.00	18.00	18.00
2302	NASDAQ	KOSS	Thu, May 9, 2002	18.00	18.14	17.99	18.14
2301	NASDAQ	KOSS	Wed, May 8, 2002	18.15	18.15	17.50	17.60
2300	NASDAQ	KOSS	Tue, May 7, 2002	17.80	17.80	17.50	17.50
2299	NASDAQ	KOSS	Mon, May 6, 2002	17.70	18.00	17.00	17.00
2298	NASDAQ	KOSS	Fri, May 3, 2002	16.90	17.00	16.90	17.00
2297	NASDAQ	KOSS	Thu, May 2, 2002	17.00	17.50	17.00	17.50
2296	NASDAQ	KOSS	Wed, May 1, 2002	17.70	17.70	17.10	17.10
2295	NASDAQ	KOSS	Tue, Apr 30, 2002	17.22	17.70	17.00	17.70
2294	NASDAQ	KOSS	Mon, Apr 29, 2002	16.30	17.25	16.30	17.00
2293	NASDAQ	KOSS	Fri, Apr 26, 2002	16.18	16.18	16.10	16.10
2292	NASDAQ	KOSS	Thu, Apr 25, 2002	16.80	16.80	16.80	16.80
2291	NASDAQ	KOSS	Wed, Apr 24, 2002	16.35	16.80	16.10	16.80
2290	NASDAQ	KOSS	Tue, Apr 23, 2002	16.10	16.50	15.90	16.50
2289	NASDAQ	KOSS	Mon, Apr 22, 2002	16.89	16.89	15.90	15.90
2288	NASDAQ	KOSS	Fri, Apr 19, 2002	16.75	16.75	16.75	16.75
2287	NASDAQ	KOSS	Tue, Apr 16, 2002	15.70	16.25	15.50	16.25
2286	NASDAQ	KOSS	Mon, Apr 15, 2002	15.73	15.73	15.05	15.05
2285	NASDAQ	KOSS	Fri, Apr 12, 2002	15.05	15.05	15.05	15.05
2284	NASDAQ	KOSS	Thu, Apr 11, 2002	15.05	15.05	15.05	15.05
2283	NASDAQ	KOSS	Wed, Apr 10, 2002	15.00	15.00	15.00	15.00
2282	NASDAQ	KOSS	Tue, Apr 9, 2002	15.79	15.79	14.90	14.90
2281	NASDAQ	KOSS	Mon, Apr 8, 2002	14.50	14.50	14.50	14.50
2280	NASDAQ	KOSS	Fri, Apr 5, 2002	15.40	15.50	14.50	14.60
2279	NASDAQ	KOSS	Thu, Apr 4, 2002	14.50	14.58	14.50	14.55
2278	NASDAQ	KOSS	Wed, Apr 3, 2002	14.94	14.94	14.49	14.49
2277	NASDAQ	KOSS	Tue, Apr 2, 2002	14.96	14.96	14.96	14.96
2276	NASDAQ	KOSS	Mon, Apr 1, 2002	14.41	14.70	14.41	14.70
2275	NASDAQ	KOSS	Thu, Mar 28, 2002	15.37	15.37	14.40	14.40
2274	NASDAQ	KOSS	Wed, Mar 27, 2002	15.25	15.25	15.00	15.00
2273	NASDAQ	KOSS	Tue, Mar 26, 2002	15.10	15.34	15.00	15.10
2272	NASDAQ	KOSS	Mon, Mar 25, 2002	15.25	15.25	15.00	15.25
2271	NASDAQ	KOSS	Fri, Mar 22, 2002	15.56	15.56	15.56	15.56
2270	NASDAQ	KOSS	Thu, Mar 21, 2002	15.18	15.85	15.17	15.85
2269	NASDAQ	KOSS	Wed, Mar 20, 2002	15.43	15.88	15.30	15.30
2268	NASDAQ	KOSS	Tue, Mar 19, 2002	15.50	15.89	15.42	15.89
2267	NASDAQ	KOSS	Fri, Mar 15, 2002	15.45	15.45	15.45	15.45
2266	NASDAQ	KOSS	Wed, Mar 13, 2002	15.80	15.80	15.80	15.80
2265	NASDAQ	KOSS	Tue, Mar 12, 2002	15.55	15.80	15.55	15.80
2264	NASDAQ	KOSS	Mon, Mar 11, 2002	14.77	15.55	14.60	15.35
2263	NASDAQ	KOSS	Fri, Mar 8, 2002	14.75	14.89	14.75	14.75
2262	NASDAQ	KOSS	Thu, Mar 7, 2002	15.00	15.01	14.55	15.00
2261	NASDAQ	KOSS	Wed, Mar 6, 2002	16.82	16.82	14.20	15.03
2260	NASDAQ	KOSS	Tue, Mar 5, 2002	16.00	16.00	15.70	15.70
2259	NASDAQ	KOSS	Mon, Mar 4, 2002	16.00	16.02	16.00	16.02
2258	NASDAQ	KOSS	Fri, Mar 1, 2002	17.00	17.00	17.00	17.00
2257	NASDAQ	KOSS	Wed, Feb 27, 2002	16.20	17.00	15.90	17.00
2256	NASDAQ	KOSS	Tue, Feb 26, 2002	16.70	16.70	16.48	16.50
2255	NASDAQ	KOSS	Mon, Feb 25, 2002	16.99	17.00	16.97	17.00
2254	NASDAQ	KOSS	Fri, Feb 22, 2002	17.10	17.10	16.60	16.90
2253	NASDAQ	KOSS	Thu, Feb 21, 2002	16.49	16.95	16.49	16.81
2252	NASDAQ	KOSS	Wed, Feb 20, 2002	15.75	16.10	15.75	16.10
2251	NASDAQ	KOSS	Tue, Feb 19, 2002	16.20	16.20	15.75	15.75
2250	NASDAQ	KOSS	Fri, Feb 15, 2002	15.90	15.90	15.75	15.75
2249	NASDAQ	KOSS	Thu, Feb 14, 2002	15.85	15.85	15.85	15.85
2248	NASDAQ	KOSS	Wed, Feb 13, 2002	16.19	16.19	15.85	15.85
2247	NASDAQ	KOSS	Tue, Feb 12, 2002	16.18	16.18	16.18	16.18
2246	NASDAQ	KOSS	Mon, Feb 11, 2002	15.75	16.50	15.75	16.50
2245	NASDAQ	KOSS	Fri, Feb 8, 2002	16.63	16.63	15.75	15.75
2244	NASDAQ	KOSS	Thu, Feb 7, 2002	16.30	16.75	16.00	16.00
2243	NASDAQ	KOSS	Wed, Feb 6, 2002	15.60	16.45	15.60	15.75
2242	NASDAQ	KOSS	Tue, Feb 5, 2002	16.60	16.60	15.50	15.60
2241	NASDAQ	KOSS	Mon, Feb 4, 2002	15.50	16.49	15.00	15.90
2240	NASDAQ	KOSS	Fri, Feb 1, 2002	15.50	15.50	15.50	15.50
2239	NASDAQ	KOSS	Thu, Jan 31, 2002	15.35	15.50	14.45	15.49
2238	NASDAQ	KOSS	Wed, Jan 30, 2002	14.50	15.40	14.45	14.50
2237	NASDAQ	KOSS	Tue, Jan 29, 2002	14.45	14.45	14.45	14.45
2236	NASDAQ	KOSS	Thu, Jan 24, 2002	14.42	14.42	14.40	14.40
2235	NASDAQ	KOSS	Wed, Jan 23, 2002	14.75	14.75	14.30	14.30
2234	NASDAQ	KOSS	Fri, Jan 18, 2002	14.26	14.26	14.25	14.25
2233	NASDAQ	KOSS	Thu, Jan 17, 2002	14.20	14.20	14.20	14.20
2232	NASDAQ	KOSS	Wed, Jan 16, 2002	14.50	14.55	14.30	14.30
2231	NASDAQ	KOSS	Tue, Jan 15, 2002	14.65	14.65	14.50	14.50
2230	NASDAQ	KOSS	Mon, Jan 14, 2002	14.64	14.90	14.64	14.90
2229	NASDAQ	KOSS	Fri, Jan 11, 2002	14.91	14.91	14.91	14.91
2228	NASDAQ	KOSS	Thu, Jan 10, 2002	15.00	15.65	14.75	14.75
2227	NASDAQ	KOSS	Wed, Jan 9, 2002	14.95	15.00	14.50	14.50
2226	NASDAQ	KOSS	Tue, Jan 8, 2002	14.42	14.68	14.25	14.68
2225	NASDAQ	KOSS	Mon, Jan 7, 2002	14.39	14.39	14.22	14.22
2224	NASDAQ	KOSS	Fri, Jan 4, 2002	14.99	15.00	14.05	14.05
2223	NASDAQ	KOSS	Thu, Jan 3, 2002	15.00	15.25	14.80	14.90
2222	NASDAQ	KOSS	Wed, Jan 2, 2002	14.85	14.96	14.46	14.96
2221	NASDAQ	KOSS	Mon, Dec 31, 2001	14.20	14.51	13.20	14.26
2220	NASDAQ	KOSS	Fri, Dec 28, 2001	14.35	14.80	14.00	14.75
2219	NASDAQ	KOSS	Thu, Dec 27, 2001	14.00	14.09	13.50	13.89
2218	NASDAQ	KOSS	Wed, Dec 26, 2001	14.10	14.10	13.65	13.94
2217	NASDAQ	KOSS	Mon, Dec 24, 2001	14.30	14.49	14.10	14.10
2216	NASDAQ	KOSS	Fri, Dec 21, 2001	13.95	14.00	12.80	14.00
2215	NASDAQ	KOSS	Thu, Dec 20, 2001	13.06	15.00	13.06	14.25
2214	NASDAQ	KOSS	Wed, Dec 19, 2001	13.82	14.59	12.60	13.04
2213	NASDAQ	KOSS	Tue, Dec 18, 2001	14.06	15.00	13.82	14.00
2212	NASDAQ	KOSS	Mon, Dec 17, 2001	14.26	14.26	13.90	14.25
2211	NASDAQ	KOSS	Fri, Dec 14, 2001	14.75	14.76	14.32	14.32
2210	NASDAQ	KOSS	Thu, Dec 13, 2001	14.80	14.80	14.25	14.74
2209	NASDAQ	KOSS	Wed, Dec 12, 2001	15.00	15.00	14.84	14.85
2208	NASDAQ	KOSS	Tue, Dec 11, 2001	14.36	14.75	14.35	14.75
2207	NASDAQ	KOSS	Mon, Dec 10, 2001	14.60	15.31	14.24	14.40
2206	NASDAQ	KOSS	Fri, Dec 7, 2001	17.40	17.40	14.01	14.05
2205	NASDAQ	KOSS	Thu, Dec 6, 2001	18.00	18.00	17.50	17.50
2204	NASDAQ	KOSS	Wed, Dec 5, 2001	17.99	17.99	17.99	17.99
2203	NASDAQ	KOSS	Tue, Dec 4, 2001	17.74	17.74	17.74	17.74
2202	NASDAQ	KOSS	Mon, Dec 3, 2001	18.00	18.00	17.25	17.74
2201	NASDAQ	KOSS	Fri, Nov 30, 2001	18.10	18.34	17.99	18.00
2200	NASDAQ	KOSS	Thu, Nov 29, 2001	18.00	18.00	17.90	17.90
2199	NASDAQ	KOSS	Wed, Nov 28, 2001	17.99	17.99	17.99	17.99
2198	NASDAQ	KOSS	Tue, Nov 27, 2001	18.00	18.00	18.00	18.00
2197	NASDAQ	KOSS	Mon, Nov 26, 2001	17.81	18.00	17.81	18.00
2196	NASDAQ	KOSS	Fri, Nov 23, 2001	17.99	17.99	17.99	17.99
2195	NASDAQ	KOSS	Wed, Nov 21, 2001	17.55	17.55	17.55	17.55
2194	NASDAQ	KOSS	Tue, Nov 20, 2001	18.00	18.00	18.00	18.00
2193	NASDAQ	KOSS	Mon, Nov 19, 2001	17.40	17.68	17.40	17.68
2192	NASDAQ	KOSS	Fri, Nov 16, 2001	17.70	17.70	17.40	17.40
2191	NASDAQ	KOSS	Thu, Nov 15, 2001	17.99	17.99	17.55	17.55
2190	NASDAQ	KOSS	Wed, Nov 14, 2001	17.55	17.55	17.55	17.55
2189	NASDAQ	KOSS	Tue, Nov 13, 2001	18.89	18.89	17.20	17.20
2188	NASDAQ	KOSS	Mon, Nov 12, 2001	18.69	18.90	18.30	18.30
2187	NASDAQ	KOSS	Fri, Nov 9, 2001	18.40	18.70	18.40	18.70
2186	NASDAQ	KOSS	Thu, Nov 8, 2001	18.25	19.00	18.05	18.15
2185	NASDAQ	KOSS	Wed, Nov 7, 2001	18.31	18.90	18.30	18.40
2184	NASDAQ	KOSS	Tue, Nov 6, 2001	17.60	18.95	17.60	18.35
2183	NASDAQ	KOSS	Mon, Nov 5, 2001	17.63	18.25	17.63	18.00
2182	NASDAQ	KOSS	Fri, Nov 2, 2001	17.48	17.60	17.48	17.60
2181	NASDAQ	KOSS	Thu, Nov 1, 2001	17.00	17.50	16.55	17.50
2180	NASDAQ	KOSS	Mon, Oct 29, 2001	16.74	16.75	16.73	16.75
2179	NASDAQ	KOSS	Fri, Oct 26, 2001	16.74	16.86	16.74	16.74
2178	NASDAQ	KOSS	Wed, Oct 24, 2001	16.75	16.75	16.50	16.50
2177	NASDAQ	KOSS	Tue, Oct 23, 2001	16.75	16.75	16.75	16.75
2176	NASDAQ	KOSS	Fri, Oct 19, 2001	16.88	17.00	16.75	16.75
2175	NASDAQ	KOSS	Thu, Oct 18, 2001	17.49	17.49	17.49	17.49
2174	NASDAQ	KOSS	Wed, Oct 17, 2001	16.79	16.79	16.55	16.56
2173	NASDAQ	KOSS	Tue, Oct 16, 2001	16.80	16.80	16.80	16.80
2172	NASDAQ	KOSS	Mon, Oct 15, 2001	16.75	16.75	16.50	16.50
2171	NASDAQ	KOSS	Fri, Oct 12, 2001	16.63	16.75	16.50	16.75
2170	NASDAQ	KOSS	Thu, Oct 11, 2001	16.95	16.95	16.53	16.53
2169	NASDAQ	KOSS	Wed, Oct 10, 2001	16.09	16.25	15.99	15.99
2168	NASDAQ	KOSS	Tue, Oct 9, 2001	16.53	16.53	16.13	16.15
2167	NASDAQ	KOSS	Fri, Oct 5, 2001	16.60	17.03	16.60	17.03
2166	NASDAQ	KOSS	Thu, Oct 4, 2001	17.00	17.00	17.00	17.00
2165	NASDAQ	KOSS	Wed, Oct 3, 2001	17.65	17.65	15.77	16.90
2164	NASDAQ	KOSS	Tue, Oct 2, 2001	18.10	18.25	18.10	18.25
2163	NASDAQ	KOSS	Mon, Oct 1, 2001	18.03	18.03	17.95	17.95
2162	NASDAQ	KOSS	Fri, Sep 28, 2001	18.00	18.00	17.60	18.00
2161	NASDAQ	KOSS	Thu, Sep 27, 2001	17.93	17.93	17.93	17.93
2160	NASDAQ	KOSS	Wed, Sep 26, 2001	17.93	17.93	17.93	17.93
2159	NASDAQ	KOSS	Tue, Sep 25, 2001	17.93	17.93	17.93	17.93
2158	NASDAQ	KOSS	Mon, Sep 24, 2001	18.10	18.45	18.00	18.00
2157	NASDAQ	KOSS	Fri, Sep 21, 2001	18.20	18.21	18.10	18.10
2156	NASDAQ	KOSS	Thu, Sep 20, 2001	18.50	18.65	18.20	18.21
2155	NASDAQ	KOSS	Wed, Sep 19, 2001	18.45	18.50	18.23	18.23
2154	NASDAQ	KOSS	Tue, Sep 18, 2001	18.20	18.55	18.20	18.45
2153	NASDAQ	KOSS	Mon, Sep 17, 2001	18.55	18.72	18.19	18.20
2152	NASDAQ	KOSS	Mon, Sep 10, 2001	18.73	18.73	18.69	18.69
2151	NASDAQ	KOSS	Fri, Sep 7, 2001	18.60	18.75	18.50	18.55
2150	NASDAQ	KOSS	Thu, Sep 6, 2001	18.45	18.63	18.45	18.63
2149	NASDAQ	KOSS	Wed, Sep 5, 2001	18.50	18.55	18.50	18.55
2148	NASDAQ	KOSS	Tue, Sep 4, 2001	18.50	18.55	18.50	18.55
2147	NASDAQ	KOSS	Fri, Aug 31, 2001	18.65	18.65	18.65	18.65
2146	NASDAQ	KOSS	Wed, Aug 29, 2001	18.45	18.70	18.45	18.70
2145	NASDAQ	KOSS	Tue, Aug 28, 2001	18.97	19.00	18.48	18.48
2144	NASDAQ	KOSS	Mon, Aug 27, 2001	18.43	18.43	18.43	18.43
2143	NASDAQ	KOSS	Fri, Aug 24, 2001	18.98	18.98	18.43	18.43
2142	NASDAQ	KOSS	Thu, Aug 23, 2001	18.88	18.88	18.88	18.88
2141	NASDAQ	KOSS	Wed, Aug 22, 2001	18.75	18.86	18.75	18.86
2140	NASDAQ	KOSS	Tue, Aug 21, 2001	18.71	18.71	18.63	18.63
2139	NASDAQ	KOSS	Mon, Aug 20, 2001	18.50	18.50	18.31	18.45
2138	NASDAQ	KOSS	Fri, Aug 17, 2001	18.50	18.56	18.28	18.28
2137	NASDAQ	KOSS	Thu, Aug 16, 2001	18.38	18.43	18.38	18.43
2136	NASDAQ	KOSS	Tue, Aug 14, 2001	18.30	18.51	18.30	18.51
2135	NASDAQ	KOSS	Mon, Aug 13, 2001	18.60	18.60	18.05	18.51
2134	NASDAQ	KOSS	Fri, Aug 10, 2001	18.10	18.25	18.10	18.25
2133	NASDAQ	KOSS	Thu, Aug 9, 2001	18.10	18.13	18.10	18.13
2132	NASDAQ	KOSS	Wed, Aug 8, 2001	18.06	18.06	18.06	18.06
2131	NASDAQ	KOSS	Tue, Aug 7, 2001	18.05	18.08	18.03	18.06
2130	NASDAQ	KOSS	Mon, Aug 6, 2001	17.98	18.02	17.98	18.02
2129	NASDAQ	KOSS	Fri, Aug 3, 2001	17.98	17.98	17.88	17.98
2128	NASDAQ	KOSS	Thu, Aug 2, 2001	17.50	17.98	17.50	17.88
2127	NASDAQ	KOSS	Wed, Aug 1, 2001	17.13	17.13	17.00	17.00
2126	NASDAQ	KOSS	Tue, Jul 31, 2001	17.38	17.50	17.10	17.10
2125	NASDAQ	KOSS	Mon, Jul 30, 2001	17.38	17.38	17.38	17.38
2124	NASDAQ	KOSS	Fri, Jul 27, 2001	16.63	17.35	16.50	17.35
2123	NASDAQ	KOSS	Thu, Jul 26, 2001	16.50	17.50	16.50	17.38
2122	NASDAQ	KOSS	Wed, Jul 25, 2001	16.38	16.50	16.30	16.30
2121	NASDAQ	KOSS	Tue, Jul 24, 2001	16.13	16.25	16.13	16.25
2120	NASDAQ	KOSS	Mon, Jul 23, 2001	15.75	16.13	15.75	16.13
2119	NASDAQ	KOSS	Thu, Jul 19, 2001	16.48	16.48	15.64	16.18
2118	NASDAQ	KOSS	Wed, Jul 18, 2001	15.75	16.25	15.58	16.23
2117	NASDAQ	KOSS	Tue, Jul 17, 2001	15.40	15.76	15.40	15.76
2116	NASDAQ	KOSS	Mon, Jul 16, 2001	15.25	15.25	15.25	15.25
2115	NASDAQ	KOSS	Fri, Jul 13, 2001	16.00	16.00	15.25	15.25
2114	NASDAQ	KOSS	Thu, Jul 12, 2001	15.50	15.75	15.38	15.63
2113	NASDAQ	KOSS	Wed, Jul 11, 2001	15.63	16.50	15.00	15.00
2112	NASDAQ	KOSS	Tue, Jul 10, 2001	15.38	15.38	15.38	15.38
2111	NASDAQ	KOSS	Mon, Jul 9, 2001	16.50	16.50	16.50	16.50
2110	NASDAQ	KOSS	Fri, Jul 6, 2001	16.50	16.50	15.25	15.25
2109	NASDAQ	KOSS	Thu, Jul 5, 2001	15.70	16.13	15.70	16.13
2108	NASDAQ	KOSS	Tue, Jul 3, 2001	16.00	16.00	16.00	16.00
2107	NASDAQ	KOSS	Mon, Jul 2, 2001	15.66	15.66	15.66	15.66
2106	NASDAQ	KOSS	Fri, Jun 29, 2001	15.63	15.63	15.63	15.63
2105	NASDAQ	KOSS	Thu, Jun 28, 2001	15.63	15.63	15.63	15.63
2104	NASDAQ	KOSS	Wed, Jun 27, 2001	15.38	15.55	15.38	15.50
2103	NASDAQ	KOSS	Tue, Jun 26, 2001	15.13	15.13	15.13	15.13
2102	NASDAQ	KOSS	Mon, Jun 25, 2001	15.13	15.13	15.13	15.13
2101	NASDAQ	KOSS	Fri, Jun 22, 2001	15.13	15.13	15.13	15.13
2100	NASDAQ	KOSS	Thu, Jun 21, 2001	15.81	15.81	14.75	15.13
2099	NASDAQ	KOSS	Wed, Jun 20, 2001	15.83	15.83	15.83	15.83
2098	NASDAQ	KOSS	Tue, Jun 19, 2001	16.40	16.40	16.30	16.38
2097	NASDAQ	KOSS	Mon, Jun 18, 2001	16.23	16.35	16.23	16.35
2096	NASDAQ	KOSS	Fri, Jun 15, 2001	16.25	16.25	16.15	16.18
2095	NASDAQ	KOSS	Thu, Jun 14, 2001	16.83	16.83	15.88	15.95
2094	NASDAQ	KOSS	Wed, Jun 13, 2001	17.25	17.25	16.80	16.80
2093	NASDAQ	KOSS	Tue, Jun 12, 2001	17.19	17.28	16.93	17.00
2092	NASDAQ	KOSS	Mon, Jun 11, 2001	17.31	17.33	17.25	17.25
2091	NASDAQ	KOSS	Fri, Jun 8, 2001	17.50	17.50	17.25	17.25
2090	NASDAQ	KOSS	Thu, Jun 7, 2001	17.70	17.70	17.28	17.35
2089	NASDAQ	KOSS	Wed, Jun 6, 2001	17.61	17.68	17.58	17.58
2088	NASDAQ	KOSS	Tue, Jun 5, 2001	17.61	17.61	17.61	17.61
2087	NASDAQ	KOSS	Mon, Jun 4, 2001	17.61	17.61	17.61	17.61
2086	NASDAQ	KOSS	Fri, Jun 1, 2001	17.61	17.61	17.61	17.61
2085	NASDAQ	KOSS	Thu, May 31, 2001	17.61	17.61	17.61	17.61
2084	NASDAQ	KOSS	Wed, May 30, 2001	17.60	17.61	17.60	17.61
2083	NASDAQ	KOSS	Tue, May 29, 2001	17.51	17.60	17.51	17.60
2082	NASDAQ	KOSS	Fri, May 25, 2001	18.05	18.05	17.51	17.69
2081	NASDAQ	KOSS	Thu, May 24, 2001	18.35	18.35	18.10	18.10
2080	NASDAQ	KOSS	Wed, May 23, 2001	18.50	18.50	18.34	18.34
2079	NASDAQ	KOSS	Tue, May 22, 2001	18.50	18.50	18.33	18.33
2078	NASDAQ	KOSS	Mon, May 21, 2001	18.50	18.51	18.38	18.50
2077	NASDAQ	KOSS	Fri, May 18, 2001	18.26	18.26	18.26	18.26
2076	NASDAQ	KOSS	Thu, May 17, 2001	18.34	18.95	18.34	18.34
2075	NASDAQ	KOSS	Wed, May 16, 2001	18.98	18.98	18.26	18.93
2074	NASDAQ	KOSS	Tue, May 15, 2001	18.93	18.93	18.93	18.93
2073	NASDAQ	KOSS	Mon, May 14, 2001	18.26	18.26	18.26	18.26
2072	NASDAQ	KOSS	Thu, May 10, 2001	18.98	18.98	18.26	18.26
2071	NASDAQ	KOSS	Wed, May 9, 2001	18.95	18.95	18.61	18.61
2070	NASDAQ	KOSS	Tue, May 8, 2001	18.50	18.50	18.40	18.40
2069	NASDAQ	KOSS	Mon, May 7, 2001	18.88	19.00	18.30	18.30
2068	NASDAQ	KOSS	Fri, May 4, 2001	19.00	19.00	19.00	19.00
2067	NASDAQ	KOSS	Thu, May 3, 2001	19.50	19.50	17.50	18.75
2066	NASDAQ	KOSS	Wed, May 2, 2001	20.00	20.00	19.08	19.78
2065	NASDAQ	KOSS	Tue, May 1, 2001	19.55	19.55	18.83	19.00
2064	NASDAQ	KOSS	Mon, Apr 30, 2001	18.50	18.75	18.50	18.75
2063	NASDAQ	KOSS	Fri, Apr 27, 2001	16.95	18.62	16.95	18.62
2062	NASDAQ	KOSS	Thu, Apr 26, 2001	17.00	17.22	16.90	17.22
2061	NASDAQ	KOSS	Wed, Apr 25, 2001	17.00	17.00	16.95	16.96
2060	NASDAQ	KOSS	Tue, Apr 24, 2001	16.85	17.00	16.85	16.95
2059	NASDAQ	KOSS	Mon, Apr 23, 2001	16.76	16.76	16.63	16.70
2058	NASDAQ	KOSS	Fri, Apr 20, 2001	16.80	16.80	16.76	16.78
2057	NASDAQ	KOSS	Thu, Apr 19, 2001	16.93	16.93	16.55	16.75
2056	NASDAQ	KOSS	Wed, Apr 18, 2001	16.30	16.61	16.30	16.60
2055	NASDAQ	KOSS	Tue, Apr 17, 2001	16.25	16.80	16.23	16.58
2054	NASDAQ	KOSS	Mon, Apr 16, 2001	15.95	16.23	15.95	16.23
2053	NASDAQ	KOSS	Thu, Apr 12, 2001	15.75	15.95	15.71	15.71
2052	NASDAQ	KOSS	Wed, Apr 11, 2001	15.34	15.40	15.34	15.40
2051	NASDAQ	KOSS	Tue, Apr 10, 2001	15.75	15.75	15.48	15.48
2050	NASDAQ	KOSS	Mon, Apr 9, 2001	14.88	15.50	14.88	15.45
2049	NASDAQ	KOSS	Fri, Apr 6, 2001	14.88	14.88	14.88	14.88
2048	NASDAQ	KOSS	Thu, Apr 5, 2001	14.75	14.75	14.75	14.75
2047	NASDAQ	KOSS	Wed, Apr 4, 2001	14.13	15.00	14.13	14.50
2046	NASDAQ	KOSS	Tue, Apr 3, 2001	14.03	14.56	13.78	13.88
2045	NASDAQ	KOSS	Mon, Apr 2, 2001	14.97	15.13	14.25	14.38
2044	NASDAQ	KOSS	Fri, Mar 30, 2001	15.00	15.50	15.00	15.50
2043	NASDAQ	KOSS	Thu, Mar 29, 2001	15.25	15.34	14.81	15.00
2042	NASDAQ	KOSS	Wed, Mar 28, 2001	15.06	15.34	15.06	15.34
2041	NASDAQ	KOSS	Tue, Mar 27, 2001	15.25	15.38	15.00	15.00
2040	NASDAQ	KOSS	Mon, Mar 26, 2001	15.25	15.25	15.06	15.06
2039	NASDAQ	KOSS	Fri, Mar 23, 2001	15.19	15.44	15.19	15.22
2038	NASDAQ	KOSS	Thu, Mar 22, 2001	15.34	15.34	14.06	15.13
2037	NASDAQ	KOSS	Wed, Mar 21, 2001	15.13	15.28	15.06	15.13
2036	NASDAQ	KOSS	Tue, Mar 20, 2001	15.25	15.31	15.06	15.13
2035	NASDAQ	KOSS	Mon, Mar 19, 2001	15.25	15.50	15.21	15.25
2034	NASDAQ	KOSS	Fri, Mar 16, 2001	15.25	15.25	14.50	15.06
2033	NASDAQ	KOSS	Thu, Mar 15, 2001	14.75	15.13	14.75	14.88
2032	NASDAQ	KOSS	Wed, Mar 14, 2001	14.63	15.13	14.63	14.81
2031	NASDAQ	KOSS	Tue, Mar 13, 2001	14.88	14.88	14.88	14.88
2030	NASDAQ	KOSS	Mon, Mar 12, 2001	14.19	14.63	14.19	14.63
2029	NASDAQ	KOSS	Fri, Mar 9, 2001	14.50	14.88	14.28	14.88
2028	NASDAQ	KOSS	Thu, Mar 8, 2001	14.25	14.50	14.25	14.50
2027	NASDAQ	KOSS	Wed, Mar 7, 2001	14.50	14.50	14.50	14.50
2026	NASDAQ	KOSS	Tue, Mar 6, 2001	14.00	14.81	13.88	14.81
2025	NASDAQ	KOSS	Mon, Mar 5, 2001	14.50	14.75	14.31	14.75
2024	NASDAQ	KOSS	Wed, Feb 28, 2001	13.75	14.72	13.75	14.72
2023	NASDAQ	KOSS	Tue, Feb 27, 2001	14.94	14.94	14.94	14.94
2022	NASDAQ	KOSS	Mon, Feb 26, 2001	14.75	14.75	14.75	14.75
2021	NASDAQ	KOSS	Fri, Feb 23, 2001	14.69	14.69	14.69	14.69
2020	NASDAQ	KOSS	Thu, Feb 22, 2001	14.69	14.69	14.69	14.69
2019	NASDAQ	KOSS	Wed, Feb 21, 2001	14.75	14.81	13.94	14.31
2018	NASDAQ	KOSS	Tue, Feb 20, 2001	14.75	14.88	14.72	14.72
2017	NASDAQ	KOSS	Fri, Feb 16, 2001	13.88	15.00	13.88	15.00
2016	NASDAQ	KOSS	Thu, Feb 15, 2001	13.81	13.81	13.81	13.81
2015	NASDAQ	KOSS	Wed, Feb 14, 2001	13.78	13.78	13.78	13.78
2014	NASDAQ	KOSS	Tue, Feb 13, 2001	13.72	13.72	13.63	13.72
2013	NASDAQ	KOSS	Mon, Feb 12, 2001	13.72	13.72	13.72	13.72
2012	NASDAQ	KOSS	Fri, Feb 9, 2001	13.41	13.63	13.41	13.63
2011	NASDAQ	KOSS	Wed, Feb 7, 2001	13.50	13.50	13.50	13.50
2010	NASDAQ	KOSS	Tue, Feb 6, 2001	13.34	13.38	13.25	13.38
2009	NASDAQ	KOSS	Mon, Feb 5, 2001	13.19	13.19	13.19	13.19
2008	NASDAQ	KOSS	Thu, Feb 1, 2001	13.16	13.16	13.16	13.16
2007	NASDAQ	KOSS	Wed, Jan 31, 2001	13.19	13.19	13.19	13.19
2006	NASDAQ	KOSS	Tue, Jan 30, 2001	13.63	13.63	13.13	13.63
2005	NASDAQ	KOSS	Mon, Jan 29, 2001	13.38	13.38	13.38	13.38
2004	NASDAQ	KOSS	Fri, Jan 26, 2001	12.66	13.28	12.66	13.19
2003	NASDAQ	KOSS	Thu, Jan 25, 2001	12.59	12.69	12.59	12.69
2002	NASDAQ	KOSS	Wed, Jan 24, 2001	12.63	12.69	12.63	12.69
2001	NASDAQ	KOSS	Tue, Jan 23, 2001	12.69	12.69	12.50	12.50
2000	NASDAQ	KOSS	Mon, Jan 22, 2001	12.50	12.56	12.50	12.50
1999	NASDAQ	KOSS	Fri, Jan 19, 2001	12.38	12.50	12.38	12.50
1998	NASDAQ	KOSS	Thu, Jan 18, 2001	12.38	12.56	12.38	12.56
1997	NASDAQ	KOSS	Wed, Jan 17, 2001	12.44	12.63	12.38	12.38
1996	NASDAQ	KOSS	Tue, Jan 16, 2001	12.50	12.50	12.31	12.44
1995	NASDAQ	KOSS	Fri, Jan 12, 2001	12.31	12.69	12.31	12.69
1994	NASDAQ	KOSS	Thu, Jan 11, 2001	12.50	12.50	12.25	12.38
1993	NASDAQ	KOSS	Wed, Jan 10, 2001	12.13	12.44	12.13	12.25
1992	NASDAQ	KOSS	Tue, Jan 9, 2001	11.94	12.16	11.94	12.13
1991	NASDAQ	KOSS	Mon, Jan 8, 2001	12.00	12.00	11.38	11.38
1990	NASDAQ	KOSS	Fri, Jan 5, 2001	12.06	12.06	12.00	12.00
1989	NASDAQ	KOSS	Thu, Jan 4, 2001	12.13	12.13	11.63	12.00
1988	NASDAQ	KOSS	Wed, Jan 3, 2001	11.63	11.63	10.13	10.13
1987	NASDAQ	KOSS	Tue, Jan 2, 2001	11.63	12.25	11.63	12.19
1986	NASDAQ	KOSS	Fri, Dec 29, 2000	11.50	12.06	11.50	12.06
1985	NASDAQ	KOSS	Thu, Dec 28, 2000	11.38	12.19	11.38	12.06
1984	NASDAQ	KOSS	Wed, Dec 27, 2000	11.50	11.50	11.50	11.50
1983	NASDAQ	KOSS	Fri, Dec 22, 2000	12.44	12.44	12.44	12.44
1982	NASDAQ	KOSS	Thu, Dec 21, 2000	13.13	13.13	12.44	12.44
1981	NASDAQ	KOSS	Wed, Dec 20, 2000	13.13	13.25	12.50	12.97
1980	NASDAQ	KOSS	Tue, Dec 19, 2000	13.31	13.44	13.13	13.13
1979	NASDAQ	KOSS	Mon, Dec 18, 2000	13.56	13.75	13.25	13.31
1978	NASDAQ	KOSS	Fri, Dec 15, 2000	13.50	13.63	13.31	13.50
1977	NASDAQ	KOSS	Thu, Dec 14, 2000	14.00	14.00	13.25	13.50
1976	NASDAQ	KOSS	Wed, Dec 13, 2000	14.75	14.75	14.03	14.03
1975	NASDAQ	KOSS	Tue, Dec 12, 2000	14.47	14.50	14.41	14.41
1974	NASDAQ	KOSS	Mon, Dec 11, 2000	13.22	13.22	13.19	13.19
1973	NASDAQ	KOSS	Fri, Dec 8, 2000	13.94	13.94	13.22	13.22
1972	NASDAQ	KOSS	Thu, Dec 7, 2000	13.22	13.88	13.22	13.88
1971	NASDAQ	KOSS	Wed, Dec 6, 2000	13.00	13.94	13.00	13.88
1970	NASDAQ	KOSS	Tue, Dec 5, 2000	12.47	13.00	12.47	13.00
1969	NASDAQ	KOSS	Mon, Dec 4, 2000	12.50	12.50	11.56	12.00
1968	NASDAQ	KOSS	Fri, Dec 1, 2000	11.56	12.50	11.56	12.50
1967	NASDAQ	KOSS	Thu, Nov 30, 2000	11.75	11.75	11.56	11.56
1966	NASDAQ	KOSS	Wed, Nov 29, 2000	11.88	11.88	11.75	11.88
1965	NASDAQ	KOSS	Tue, Nov 28, 2000	12.50	12.50	11.88	12.38
1964	NASDAQ	KOSS	Mon, Nov 27, 2000	11.63	12.50	11.63	12.47
1963	NASDAQ	KOSS	Fri, Nov 24, 2000	13.00	13.00	12.00	12.00
1962	NASDAQ	KOSS	Wed, Nov 22, 2000	11.38	11.38	11.38	11.38
1961	NASDAQ	KOSS	Tue, Nov 21, 2000	12.19	12.19	12.19	12.19
1960	NASDAQ	KOSS	Mon, Nov 20, 2000	11.19	12.50	11.19	12.50
1959	NASDAQ	KOSS	Fri, Nov 17, 2000	12.50	12.81	12.50	12.81
1958	NASDAQ	KOSS	Thu, Nov 16, 2000	11.41	11.41	11.41	11.41
1957	NASDAQ	KOSS	Wed, Nov 15, 2000	11.06	13.50	11.06	12.50
1956	NASDAQ	KOSS	Tue, Nov 14, 2000	12.25	12.25	12.25	12.25
1955	NASDAQ	KOSS	Mon, Nov 13, 2000	13.25	13.25	13.25	13.25
1954	NASDAQ	KOSS	Fri, Nov 10, 2000	12.59	13.38	12.59	13.38
1953	NASDAQ	KOSS	Thu, Nov 9, 2000	13.94	13.94	13.94	13.94
1952	NASDAQ	KOSS	Wed, Nov 8, 2000	15.81	15.81	14.19	14.19
1951	NASDAQ	KOSS	Tue, Nov 7, 2000	15.88	15.88	14.38	15.50
1950	NASDAQ	KOSS	Mon, Nov 6, 2000	12.88	15.50	12.88	13.50
1949	NASDAQ	KOSS	Thu, Nov 2, 2000	13.00	13.00	11.38	11.75
1948	NASDAQ	KOSS	Wed, Nov 1, 2000	11.94	13.00	11.75	11.75
1947	NASDAQ	KOSS	Tue, Oct 31, 2000	11.47	12.06	11.44	12.06
1946	NASDAQ	KOSS	Mon, Oct 30, 2000	11.13	11.22	11.13	11.22
1945	NASDAQ	KOSS	Fri, Oct 27, 2000	10.69	10.72	10.69	10.72
1944	NASDAQ	KOSS	Thu, Oct 26, 2000	10.00	10.06	10.00	10.06
1943	NASDAQ	KOSS	Wed, Oct 25, 2000	10.25	11.44	10.25	11.44
1942	NASDAQ	KOSS	Tue, Oct 24, 2000	10.69	10.69	10.69	10.69
1941	NASDAQ	KOSS	Fri, Oct 20, 2000	11.00	11.00	11.00	11.00
1940	NASDAQ	KOSS	Thu, Oct 19, 2000	11.50	11.50	11.13	11.13
1939	NASDAQ	KOSS	Wed, Oct 18, 2000	11.56	11.56	10.13	11.25
1938	NASDAQ	KOSS	Tue, Oct 17, 2000	10.38	11.56	10.38	11.56
1937	NASDAQ	KOSS	Mon, Oct 16, 2000	11.25	11.44	10.75	11.44
1936	NASDAQ	KOSS	Fri, Oct 13, 2000	10.44	11.50	10.44	10.66
1935	NASDAQ	KOSS	Thu, Oct 12, 2000	10.00	10.25	10.00	10.19
1934	NASDAQ	KOSS	Wed, Oct 11, 2000	10.00	10.13	10.00	10.13
1933	NASDAQ	KOSS	Tue, Oct 10, 2000	9.75	9.75	9.75	9.75
1932	NASDAQ	KOSS	Mon, Oct 9, 2000	9.70	10.06	9.44	10.06
1931	NASDAQ	KOSS	Fri, Oct 6, 2000	9.81	10.00	9.81	9.88
1930	NASDAQ	KOSS	Thu, Oct 5, 2000	9.81	9.88	9.81	9.81
1929	NASDAQ	KOSS	Wed, Oct 4, 2000	9.56	9.56	9.50	9.50
1928	NASDAQ	KOSS	Tue, Oct 3, 2000	9.63	9.64	9.63	9.64
1927	NASDAQ	KOSS	Mon, Oct 2, 2000	9.97	9.97	9.91	9.94
1926	NASDAQ	KOSS	Fri, Sep 29, 2000	10.00	10.00	10.00	10.00
1925	NASDAQ	KOSS	Thu, Sep 28, 2000	9.13	9.75	9.13	9.75
1924	NASDAQ	KOSS	Wed, Sep 27, 2000	9.88	9.94	9.81	9.94
1923	NASDAQ	KOSS	Tue, Sep 26, 2000	9.94	10.00	9.88	9.88
1922	NASDAQ	KOSS	Mon, Sep 25, 2000	9.94	10.00	9.94	10.00
1921	NASDAQ	KOSS	Fri, Sep 22, 2000	9.88	10.06	9.88	10.00
1920	NASDAQ	KOSS	Wed, Sep 20, 2000	10.00	10.00	9.94	9.94
1919	NASDAQ	KOSS	Tue, Sep 19, 2000	10.00	10.00	10.00	10.00
1918	NASDAQ	KOSS	Mon, Sep 18, 2000	9.88	9.88	9.75	9.75
1917	NASDAQ	KOSS	Thu, Sep 14, 2000	9.75	9.75	9.75	9.75
1916	NASDAQ	KOSS	Wed, Sep 13, 2000	9.75	9.75	9.75	9.75
1915	NASDAQ	KOSS	Fri, Sep 8, 2000	9.94	9.94	9.75	9.75
1914	NASDAQ	KOSS	Tue, Sep 5, 2000	9.63	10.00	9.63	9.88
1913	NASDAQ	KOSS	Fri, Sep 1, 2000	9.88	9.88	9.88	9.88
1912	NASDAQ	KOSS	Thu, Aug 31, 2000	9.88	9.88	9.88	9.88
1911	NASDAQ	KOSS	Mon, Aug 28, 2000	9.88	9.88	9.88	9.88
1910	NASDAQ	KOSS	Thu, Aug 24, 2000	9.00	9.00	9.00	9.00
1909	NASDAQ	KOSS	Mon, Aug 21, 2000	9.50	10.00	9.50	9.97
1908	NASDAQ	KOSS	Fri, Aug 18, 2000	10.00	10.00	10.00	10.00
1907	NASDAQ	KOSS	Thu, Aug 17, 2000	10.00	10.00	10.00	10.00
1906	NASDAQ	KOSS	Wed, Aug 16, 2000	10.13	10.13	10.13	10.13
1905	NASDAQ	KOSS	Tue, Aug 15, 2000	10.00	10.19	10.00	10.19
1904	NASDAQ	KOSS	Mon, Aug 14, 2000	9.56	9.56	9.56	9.56
1903	NASDAQ	KOSS	Thu, Aug 10, 2000	9.56	9.56	9.56	9.56
1902	NASDAQ	KOSS	Wed, Aug 9, 2000	9.50	9.63	9.25	9.63
1901	NASDAQ	KOSS	Mon, Aug 7, 2000	9.50	9.50	9.50	9.50
1900	NASDAQ	KOSS	Fri, Aug 4, 2000	9.50	9.63	9.50	9.63
1899	NASDAQ	KOSS	Thu, Aug 3, 2000	9.44	9.50	9.44	9.50
1898	NASDAQ	KOSS	Wed, Aug 2, 2000	9.75	9.75	9.38	9.38
1897	NASDAQ	KOSS	Tue, Aug 1, 2000	9.47	9.50	9.47	9.50
1896	NASDAQ	KOSS	Mon, Jul 31, 2000	9.56	9.56	9.50	9.50
1895	NASDAQ	KOSS	Fri, Jul 28, 2000	9.50	9.50	9.50	9.50
1894	NASDAQ	KOSS	Thu, Jul 27, 2000	9.25	9.50	9.25	9.31
1893	NASDAQ	KOSS	Wed, Jul 26, 2000	9.13	9.41	9.13	9.41
1892	NASDAQ	KOSS	Tue, Jul 25, 2000	9.44	9.44	9.25	9.41
1891	NASDAQ	KOSS	Mon, Jul 24, 2000	9.19	9.44	9.19	9.44
1890	NASDAQ	KOSS	Fri, Jul 21, 2000	9.13	9.13	9.00	9.00
1889	NASDAQ	KOSS	Thu, Jul 20, 2000	9.44	9.47	8.25	9.00
1888	NASDAQ	KOSS	Wed, Jul 19, 2000	9.09	9.41	9.00	9.41
1887	NASDAQ	KOSS	Tue, Jul 18, 2000	8.44	9.50	8.44	9.09
1886	NASDAQ	KOSS	Mon, Jul 17, 2000	7.94	8.00	7.94	8.00
1885	NASDAQ	KOSS	Fri, Jul 14, 2000	8.00	8.00	8.00	8.00
1884	NASDAQ	KOSS	Thu, Jul 13, 2000	7.94	8.00	7.94	8.00
1883	NASDAQ	KOSS	Fri, Jul 7, 2000	7.78	7.78	7.59	7.59
1882	NASDAQ	KOSS	Mon, Jul 3, 2000	7.56	7.56	7.56	7.56
1881	NASDAQ	KOSS	Fri, Jun 30, 2000	7.38	7.94	7.38	7.94
1880	NASDAQ	KOSS	Thu, Jun 29, 2000	8.00	8.00	7.00	7.00
1879	NASDAQ	KOSS	Fri, Jun 23, 2000	8.66	8.66	8.00	8.56
1878	NASDAQ	KOSS	Thu, Jun 22, 2000	8.31	8.88	8.25	8.88
1877	NASDAQ	KOSS	Thu, Jun 15, 2000	8.72	8.72	8.72	8.72
1876	NASDAQ	KOSS	Wed, Jun 14, 2000	8.44	8.81	8.44	8.44
1875	NASDAQ	KOSS	Tue, Jun 13, 2000	8.47	8.69	8.44	8.63
1874	NASDAQ	KOSS	Mon, Jun 12, 2000	8.44	8.64	8.44	8.64
1873	NASDAQ	KOSS	Fri, Jun 9, 2000	8.44	8.44	8.44	8.44
1872	NASDAQ	KOSS	Tue, Jun 6, 2000	8.44	8.44	8.44	8.44
1871	NASDAQ	KOSS	Mon, Jun 5, 2000	8.38	8.63	8.25	8.63
1870	NASDAQ	KOSS	Fri, Jun 2, 2000	8.31	8.38	8.25	8.38
1869	NASDAQ	KOSS	Thu, Jun 1, 2000	8.13	8.38	8.13	8.38
1868	NASDAQ	KOSS	Wed, May 31, 2000	8.00	8.38	8.00	8.25
1867	NASDAQ	KOSS	Tue, May 30, 2000	8.25	8.38	8.03	8.38
1866	NASDAQ	KOSS	Fri, May 26, 2000	8.81	9.06	8.00	8.19
1865	NASDAQ	KOSS	Thu, May 25, 2000	7.86	9.13	7.86	8.69
1864	NASDAQ	KOSS	Wed, May 24, 2000	7.69	7.75	7.69	7.75
1863	NASDAQ	KOSS	Fri, May 19, 2000	7.75	7.75	7.75	7.75
1862	NASDAQ	KOSS	Thu, May 18, 2000	7.69	7.69	7.63	7.63
1861	NASDAQ	KOSS	Wed, May 17, 2000	7.63	7.63	7.56	7.56
1860	NASDAQ	KOSS	Tue, May 16, 2000	7.50	7.63	7.50	7.56
1859	NASDAQ	KOSS	Mon, May 15, 2000	7.69	7.69	7.63	7.63
1858	NASDAQ	KOSS	Fri, May 12, 2000	7.38	7.50	7.38	7.38
1857	NASDAQ	KOSS	Tue, May 9, 2000	7.44	7.50	7.44	7.44
1856	NASDAQ	KOSS	Mon, May 8, 2000	7.31	7.31	7.31	7.31
1855	NASDAQ	KOSS	Fri, May 5, 2000	7.19	7.19	7.19	7.19
1854	NASDAQ	KOSS	Thu, May 4, 2000	7.56	7.56	7.19	7.19
1853	NASDAQ	KOSS	Wed, May 3, 2000	7.13	7.31	7.13	7.31
1852	NASDAQ	KOSS	Tue, May 2, 2000	7.13	7.25	7.13	7.25
1851	NASDAQ	KOSS	Mon, May 1, 2000	7.00	7.25	7.00	7.00
1850	NASDAQ	KOSS	Fri, Apr 28, 2000	6.94	6.94	6.94	6.94
1849	NASDAQ	KOSS	Thu, Apr 27, 2000	6.63	6.63	6.63	6.63
1848	NASDAQ	KOSS	Wed, Apr 26, 2000	6.63	6.63	6.63	6.63
1847	NASDAQ	KOSS	Mon, Apr 24, 2000	6.63	6.63	6.63	6.63
1846	NASDAQ	KOSS	Wed, Apr 19, 2000	6.63	6.81	6.63	6.81
1845	NASDAQ	KOSS	Tue, Apr 18, 2000	6.63	6.63	6.63	6.63
1844	NASDAQ	KOSS	Mon, Apr 17, 2000	6.63	6.69	6.63	6.63
1843	NASDAQ	KOSS	Fri, Apr 14, 2000	6.63	6.81	6.63	6.81
1842	NASDAQ	KOSS	Thu, Apr 13, 2000	7.25	7.25	7.25	7.25
1841	NASDAQ	KOSS	Wed, Apr 12, 2000	7.25	7.25	7.25	7.25
1840	NASDAQ	KOSS	Tue, Apr 11, 2000	7.25	7.25	7.06	7.25
1839	NASDAQ	KOSS	Mon, Apr 10, 2000	6.75	7.25	6.75	7.25
1838	NASDAQ	KOSS	Fri, Apr 7, 2000	6.50	7.25	6.50	6.59
1837	NASDAQ	KOSS	Thu, Apr 6, 2000	6.69	6.69	6.63	6.63
1836	NASDAQ	KOSS	Wed, Apr 5, 2000	6.75	6.75	6.75	6.75
1835	NASDAQ	KOSS	Tue, Apr 4, 2000	6.75	6.75	6.75	6.75
1834	NASDAQ	KOSS	Mon, Apr 3, 2000	6.75	6.75	6.75	6.75
1833	NASDAQ	KOSS	Fri, Mar 31, 2000	6.88	6.88	6.88	6.88
1832	NASDAQ	KOSS	Wed, Mar 29, 2000	7.50	7.50	7.50	7.50
1831	NASDAQ	KOSS	Tue, Mar 28, 2000	7.31	7.44	7.25	7.44
1830	NASDAQ	KOSS	Mon, Mar 27, 2000	7.50	7.50	7.50	7.50
1829	NASDAQ	KOSS	Fri, Mar 24, 2000	7.25	8.00	7.25	7.50
1828	NASDAQ	KOSS	Thu, Mar 23, 2000	7.38	7.38	7.38	7.38
1827	NASDAQ	KOSS	Wed, Mar 22, 2000	7.25	7.25	7.25	7.25
1826	NASDAQ	KOSS	Tue, Mar 21, 2000	7.25	7.25	7.25	7.25
1825	NASDAQ	KOSS	Mon, Mar 20, 2000	7.38	7.50	7.38	7.44
1824	NASDAQ	KOSS	Fri, Mar 17, 2000	7.50	7.50	7.50	7.50
1823	NASDAQ	KOSS	Thu, Mar 16, 2000	7.38	7.50	7.38	7.50
1822	NASDAQ	KOSS	Wed, Mar 15, 2000	7.63	8.00	7.63	8.00
1821	NASDAQ	KOSS	Mon, Mar 13, 2000	7.25	7.25	7.25	7.25
1820	NASDAQ	KOSS	Fri, Mar 10, 2000	7.38	7.69	7.38	7.63
1819	NASDAQ	KOSS	Thu, Mar 9, 2000	7.31	7.38	7.31	7.38
1818	NASDAQ	KOSS	Wed, Mar 8, 2000	7.56	7.56	7.31	7.31
1817	NASDAQ	KOSS	Tue, Mar 7, 2000	7.31	7.56	7.31	7.31
1816	NASDAQ	KOSS	Mon, Mar 6, 2000	7.31	7.31	7.31	7.31
1815	NASDAQ	KOSS	Fri, Mar 3, 2000	7.56	7.56	7.31	7.31
1814	NASDAQ	KOSS	Thu, Mar 2, 2000	7.63	7.63	7.34	7.59
1813	NASDAQ	KOSS	Wed, Mar 1, 2000	7.50	7.50	7.50	7.50
1812	NASDAQ	KOSS	Tue, Feb 29, 2000	7.38	7.38	7.38	7.38
1811	NASDAQ	KOSS	Mon, Feb 28, 2000	7.31	7.31	7.31	7.31
1810	NASDAQ	KOSS	Fri, Feb 25, 2000	7.50	7.50	7.50	7.50
1809	NASDAQ	KOSS	Thu, Feb 24, 2000	7.31	7.44	7.31	7.44
1808	NASDAQ	KOSS	Wed, Feb 23, 2000	7.31	7.38	7.31	7.31
1807	NASDAQ	KOSS	Tue, Feb 22, 2000	7.31	7.38	7.31	7.31
1806	NASDAQ	KOSS	Fri, Feb 18, 2000	7.38	7.44	7.25	7.25
1805	NASDAQ	KOSS	Wed, Feb 16, 2000	7.25	7.25	7.25	7.25
1804	NASDAQ	KOSS	Tue, Feb 15, 2000	7.28	7.38	7.25	7.31
1803	NASDAQ	KOSS	Fri, Feb 11, 2000	7.25	7.25	7.25	7.25
1802	NASDAQ	KOSS	Thu, Feb 10, 2000	7.31	7.38	7.25	7.25
1801	NASDAQ	KOSS	Wed, Feb 9, 2000	7.31	7.31	7.25	7.31
1800	NASDAQ	KOSS	Mon, Feb 7, 2000	7.25	7.25	7.25	7.25
1799	NASDAQ	KOSS	Fri, Feb 4, 2000	7.25	7.25	7.25	7.25
1798	NASDAQ	KOSS	Wed, Feb 2, 2000	7.25	7.31	7.25	7.25
1797	NASDAQ	KOSS	Tue, Feb 1, 2000	7.25	7.38	7.25	7.25
1796	NASDAQ	KOSS	Mon, Jan 31, 2000	7.31	7.31	7.31	7.31
1795	NASDAQ	KOSS	Fri, Jan 28, 2000	7.25	7.31	7.19	7.19
1794	NASDAQ	KOSS	Thu, Jan 27, 2000	7.25	7.25	7.25	7.25
1793	NASDAQ	KOSS	Wed, Jan 26, 2000	7.50	7.50	7.34	7.34
1792	NASDAQ	KOSS	Tue, Jan 25, 2000	7.38	7.50	7.25	7.31
1791	NASDAQ	KOSS	Mon, Jan 24, 2000	7.25	7.25	7.25	7.25
1790	NASDAQ	KOSS	Fri, Jan 21, 2000	7.25	7.25	7.25	7.25
1789	NASDAQ	KOSS	Wed, Jan 19, 2000	7.44	7.44	7.31	7.31
1788	NASDAQ	KOSS	Tue, Jan 18, 2000	7.19	7.25	7.19	7.25
1787	NASDAQ	KOSS	Fri, Jan 14, 2000	7.06	7.44	7.06	7.25
1786	NASDAQ	KOSS	Thu, Jan 13, 2000	7.00	7.25	7.00	7.13
1785	NASDAQ	KOSS	Wed, Jan 12, 2000	6.94	7.19	6.94	7.19
1784	NASDAQ	KOSS	Tue, Jan 11, 2000	6.88	6.88	6.88	6.88
1783	NASDAQ	KOSS	Thu, Jan 6, 2000	6.88	6.88	6.88	6.88
1782	NASDAQ	KOSS	Tue, Jan 4, 2000	6.88	6.88	6.88	6.88
1781	NASDAQ	KOSS	Mon, Jan 3, 2000	6.88	6.88	6.88	6.88
1780	NASDAQ	KOSS	Thu, Dec 30, 1999	6.94	7.44	6.88	7.44
1779	NASDAQ	KOSS	Wed, Dec 29, 1999	7.19	7.19	7.00	7.00
1778	NASDAQ	KOSS	Tue, Dec 28, 1999	7.38	7.38	7.38	7.38
1777	NASDAQ	KOSS	Mon, Dec 27, 1999	7.38	7.38	7.31	7.31
1776	NASDAQ	KOSS	Thu, Dec 23, 1999	7.44	7.44	7.44	7.44
1775	NASDAQ	KOSS	Tue, Dec 21, 1999	7.44	7.75	7.44	7.44
1774	NASDAQ	KOSS	Mon, Dec 20, 1999	7.50	7.75	7.38	7.63
1773	NASDAQ	KOSS	Fri, Dec 17, 1999	7.56	7.75	7.56	7.56
1772	NASDAQ	KOSS	Thu, Dec 16, 1999	7.69	7.69	7.69	7.69
1771	NASDAQ	KOSS	Wed, Dec 15, 1999	7.56	7.75	7.56	7.75
1770	NASDAQ	KOSS	Tue, Dec 14, 1999	7.56	7.56	7.56	7.56
1769	NASDAQ	KOSS	Fri, Dec 10, 1999	7.75	7.75	7.75	7.75
1768	NASDAQ	KOSS	Thu, Dec 9, 1999	7.56	7.69	7.56	7.69
1767	NASDAQ	KOSS	Tue, Dec 7, 1999	7.56	7.63	7.56	7.63
1766	NASDAQ	KOSS	Mon, Dec 6, 1999	7.63	7.88	7.63	7.63
1765	NASDAQ	KOSS	Fri, Dec 3, 1999	7.75	7.75	7.75	7.75
1764	NASDAQ	KOSS	Thu, Dec 2, 1999	7.50	7.63	7.44	7.50
1763	NASDAQ	KOSS	Wed, Dec 1, 1999	7.44	7.50	7.44	7.44
1762	NASDAQ	KOSS	Tue, Nov 30, 1999	7.50	7.50	7.44	7.50
1761	NASDAQ	KOSS	Mon, Nov 29, 1999	7.44	7.44	7.44	7.44
1760	NASDAQ	KOSS	Wed, Nov 24, 1999	7.41	7.47	7.41	7.41
1759	NASDAQ	KOSS	Tue, Nov 23, 1999	7.41	7.41	7.41	7.41
1758	NASDAQ	KOSS	Mon, Nov 22, 1999	7.38	7.38	7.38	7.38
1757	NASDAQ	KOSS	Fri, Nov 19, 1999	7.41	7.41	7.41	7.41
1756	NASDAQ	KOSS	Thu, Nov 18, 1999	7.38	7.38	7.38	7.38
1755	NASDAQ	KOSS	Wed, Nov 17, 1999	7.31	7.38	7.31	7.38
1754	NASDAQ	KOSS	Tue, Nov 16, 1999	7.34	7.34	7.00	7.34
1753	NASDAQ	KOSS	Mon, Nov 15, 1999	7.38	7.41	7.34	7.34
1752	NASDAQ	KOSS	Fri, Nov 12, 1999	7.38	7.38	7.38	7.38
1751	NASDAQ	KOSS	Thu, Nov 11, 1999	7.38	7.41	7.38	7.41
1750	NASDAQ	KOSS	Wed, Nov 10, 1999	7.38	7.41	7.38	7.41
1749	NASDAQ	KOSS	Mon, Nov 8, 1999	7.38	7.38	7.38	7.38
1748	NASDAQ	KOSS	Thu, Nov 4, 1999	7.06	7.50	7.06	7.50
1747	NASDAQ	KOSS	Wed, Nov 3, 1999	6.88	7.13	6.88	7.13
1746	NASDAQ	KOSS	Tue, Nov 2, 1999	6.81	6.88	6.81	6.88
1745	NASDAQ	KOSS	Mon, Nov 1, 1999	6.81	6.88	6.81	6.88
1744	NASDAQ	KOSS	Fri, Oct 29, 1999	6.63	6.63	6.63	6.63
1743	NASDAQ	KOSS	Wed, Oct 27, 1999	6.56	6.69	6.56	6.69
1742	NASDAQ	KOSS	Fri, Oct 22, 1999	6.25	6.56	6.25	6.56
1741	NASDAQ	KOSS	Thu, Oct 21, 1999	6.25	6.25	6.13	6.25
1740	NASDAQ	KOSS	Wed, Oct 20, 1999	6.25	6.25	6.25	6.25
1739	NASDAQ	KOSS	Tue, Oct 19, 1999	6.25	6.25	6.25	6.25
1738	NASDAQ	KOSS	Fri, Oct 15, 1999	6.25	6.25	6.25	6.25
1737	NASDAQ	KOSS	Thu, Oct 14, 1999	6.13	6.25	6.13	6.25
1736	NASDAQ	KOSS	Wed, Oct 13, 1999	6.13	6.25	6.06	6.13
1735	NASDAQ	KOSS	Mon, Oct 11, 1999	5.50	6.00	5.50	5.81
1734	NASDAQ	KOSS	Fri, Oct 8, 1999	5.06	5.63	5.06	5.63
1733	NASDAQ	KOSS	Thu, Oct 7, 1999	4.95	5.00	4.84	5.00
1732	NASDAQ	KOSS	Wed, Oct 6, 1999	4.75	4.78	4.56	4.78
1731	NASDAQ	KOSS	Tue, Oct 5, 1999	4.69	4.81	4.66	4.66
1730	NASDAQ	KOSS	Mon, Oct 4, 1999	4.63	5.00	4.63	4.63
1729	NASDAQ	KOSS	Fri, Oct 1, 1999	5.13	5.13	4.66	4.81
1728	NASDAQ	KOSS	Thu, Sep 30, 1999	6.06	6.06	5.31	5.31
1727	NASDAQ	KOSS	Wed, Sep 29, 1999	6.31	6.31	5.88	5.88
1726	NASDAQ	KOSS	Mon, Sep 27, 1999	6.38	6.38	6.38	6.38
1725	NASDAQ	KOSS	Fri, Sep 24, 1999	6.31	7.00	6.31	7.00
1724	NASDAQ	KOSS	Tue, Sep 21, 1999	6.31	6.31	6.31	6.31
1723	NASDAQ	KOSS	Fri, Sep 17, 1999	6.94	6.94	6.91	6.91
1722	NASDAQ	KOSS	Thu, Sep 16, 1999	6.94	6.94	6.94	6.94
1721	NASDAQ	KOSS	Wed, Sep 15, 1999	7.06	7.31	7.06	7.31
1720	NASDAQ	KOSS	Tue, Sep 14, 1999	7.06	7.06	7.06	7.06
1719	NASDAQ	KOSS	Thu, Sep 9, 1999	7.06	7.25	7.06	7.25
1718	NASDAQ	KOSS	Wed, Sep 8, 1999	7.25	7.25	7.25	7.25
1717	NASDAQ	KOSS	Tue, Sep 7, 1999	7.06	7.06	7.06	7.06
1716	NASDAQ	KOSS	Fri, Sep 3, 1999	7.38	7.38	7.25	7.38
1715	NASDAQ	KOSS	Thu, Sep 2, 1999	7.06	7.31	7.06	7.31
1714	NASDAQ	KOSS	Mon, Aug 30, 1999	7.06	7.06	7.06	7.06
1713	NASDAQ	KOSS	Fri, Aug 27, 1999	7.06	7.06	7.06	7.06
1712	NASDAQ	KOSS	Thu, Aug 26, 1999	7.13	7.13	7.13	7.13
1711	NASDAQ	KOSS	Wed, Aug 25, 1999	7.06	7.06	7.06	7.06
1710	NASDAQ	KOSS	Tue, Aug 24, 1999	7.06	7.06	7.06	7.06
1709	NASDAQ	KOSS	Mon, Aug 23, 1999	7.06	7.06	7.06	7.06
1708	NASDAQ	KOSS	Thu, Aug 19, 1999	7.22	7.22	7.22	7.22
1707	NASDAQ	KOSS	Wed, Aug 18, 1999	7.22	7.22	7.22	7.22
1706	NASDAQ	KOSS	Tue, Aug 17, 1999	7.19	7.19	7.19	7.19
1705	NASDAQ	KOSS	Fri, Aug 13, 1999	7.14	7.14	7.13	7.14
1704	NASDAQ	KOSS	Thu, Aug 12, 1999	7.25	7.50	7.06	7.06
1703	NASDAQ	KOSS	Wed, Aug 11, 1999	7.00	7.22	7.00	7.06
1702	NASDAQ	KOSS	Tue, Aug 10, 1999	6.88	7.13	6.88	7.00
1701	NASDAQ	KOSS	Mon, Aug 9, 1999	6.75	7.00	6.75	7.00
1700	NASDAQ	KOSS	Fri, Aug 6, 1999	6.50	6.63	6.38	6.44
1699	NASDAQ	KOSS	Thu, Aug 5, 1999	6.19	6.50	6.13	6.22
1698	NASDAQ	KOSS	Wed, Aug 4, 1999	6.19	6.19	6.19	6.19
1697	NASDAQ	KOSS	Mon, Aug 2, 1999	6.19	6.19	6.19	6.19
1696	NASDAQ	KOSS	Fri, Jul 30, 1999	6.19	6.19	6.19	6.19
1695	NASDAQ	KOSS	Wed, Jul 28, 1999	6.25	6.31	6.19	6.31
1694	NASDAQ	KOSS	Tue, Jul 27, 1999	6.06	6.06	6.06	6.06
1693	NASDAQ	KOSS	Mon, Jul 26, 1999	6.06	6.19	6.06	6.13
1692	NASDAQ	KOSS	Fri, Jul 23, 1999	6.00	6.00	6.00	6.00
1691	NASDAQ	KOSS	Thu, Jul 22, 1999	5.81	6.00	5.81	6.00
1690	NASDAQ	KOSS	Wed, Jul 21, 1999	6.00	6.00	6.00	6.00
1689	NASDAQ	KOSS	Tue, Jul 20, 1999	6.00	6.00	6.00	6.00
1688	NASDAQ	KOSS	Mon, Jul 19, 1999	6.00	6.00	6.00	6.00
1687	NASDAQ	KOSS	Fri, Jul 16, 1999	6.00	6.00	6.00	6.00
1686	NASDAQ	KOSS	Thu, Jul 15, 1999	6.00	6.06	6.00	6.00
1685	NASDAQ	KOSS	Wed, Jul 14, 1999	6.00	6.00	6.00	6.00
1684	NASDAQ	KOSS	Tue, Jul 13, 1999	6.00	6.00	6.00	6.00
1683	NASDAQ	KOSS	Mon, Jul 12, 1999	6.00	6.00	6.00	6.00
1682	NASDAQ	KOSS	Thu, Jul 8, 1999	6.00	6.00	6.00	6.00
1681	NASDAQ	KOSS	Wed, Jul 7, 1999	6.00	6.00	6.00	6.00
1680	NASDAQ	KOSS	Tue, Jul 6, 1999	6.00	6.00	6.00	6.00
1679	NASDAQ	KOSS	Thu, Jul 1, 1999	6.00	6.00	6.00	6.00
1678	NASDAQ	KOSS	Tue, Jun 29, 1999	6.06	6.06	6.06	6.06
1677	NASDAQ	KOSS	Thu, Jun 24, 1999	6.06	6.06	6.06	6.06
1676	NASDAQ	KOSS	Wed, Jun 23, 1999	6.00	6.06	6.00	6.06
1675	NASDAQ	KOSS	Tue, Jun 22, 1999	6.00	6.00	6.00	6.00
1674	NASDAQ	KOSS	Fri, Jun 18, 1999	6.00	6.00	6.00	6.00
1673	NASDAQ	KOSS	Thu, Jun 17, 1999	6.00	6.06	6.00	6.06
1672	NASDAQ	KOSS	Tue, Jun 15, 1999	6.13	6.25	6.00	6.13
1671	NASDAQ	KOSS	Mon, Jun 7, 1999	6.19	6.25	6.19	6.25
1670	NASDAQ	KOSS	Fri, Jun 4, 1999	6.19	6.19	6.19	6.19
1669	NASDAQ	KOSS	Tue, Jun 1, 1999	6.00	6.25	6.00	6.06
1668	NASDAQ	KOSS	Wed, May 26, 1999	6.00	6.00	6.00	6.00
1667	NASDAQ	KOSS	Tue, May 25, 1999	6.00	6.25	6.00	6.13
1666	NASDAQ	KOSS	Mon, May 24, 1999	6.25	6.25	6.25	6.25
1665	NASDAQ	KOSS	Fri, May 21, 1999	6.00	6.00	6.00	6.00
1664	NASDAQ	KOSS	Thu, May 20, 1999	6.00	6.00	6.00	6.00
1663	NASDAQ	KOSS	Tue, May 18, 1999	5.94	5.94	5.88	5.88
1662	NASDAQ	KOSS	Mon, May 17, 1999	5.94	5.94	5.88	5.94
1661	NASDAQ	KOSS	Fri, May 14, 1999	6.13	6.16	5.81	5.81
1660	NASDAQ	KOSS	Thu, May 13, 1999	6.13	6.13	6.13	6.13
1659	NASDAQ	KOSS	Wed, May 12, 1999	6.13	6.13	6.13	6.13
1658	NASDAQ	KOSS	Mon, May 10, 1999	6.31	6.50	6.31	6.31
1657	NASDAQ	KOSS	Fri, May 7, 1999	6.31	6.31	6.31	6.31
1656	NASDAQ	KOSS	Thu, May 6, 1999	6.13	6.69	6.13	6.31
1655	NASDAQ	KOSS	Tue, May 4, 1999	5.75	6.06	5.75	6.06
1654	NASDAQ	KOSS	Mon, May 3, 1999	5.63	5.81	5.50	5.81
1653	NASDAQ	KOSS	Fri, Apr 30, 1999	5.50	5.88	5.25	5.56
1652	NASDAQ	KOSS	Thu, Apr 29, 1999	5.25	5.25	5.25	5.25
1651	NASDAQ	KOSS	Tue, Apr 27, 1999	5.25	5.25	5.25	5.25
1650	NASDAQ	KOSS	Mon, Apr 26, 1999	5.25	5.25	5.25	5.25
1649	NASDAQ	KOSS	Fri, Apr 23, 1999	5.50	5.50	5.25	5.25
1648	NASDAQ	KOSS	Thu, Apr 22, 1999	5.75	5.75	5.38	5.38
1647	NASDAQ	KOSS	Tue, Apr 20, 1999	5.88	5.94	5.75	5.75
1646	NASDAQ	KOSS	Mon, Apr 19, 1999	5.94	5.94	5.88	5.88
1645	NASDAQ	KOSS	Fri, Apr 16, 1999	5.88	6.13	5.88	6.00
1644	NASDAQ	KOSS	Thu, Apr 15, 1999	5.94	6.00	5.94	6.00
1643	NASDAQ	KOSS	Wed, Apr 14, 1999	5.63	5.94	5.63	5.94
1642	NASDAQ	KOSS	Tue, Apr 13, 1999	5.56	5.56	5.56	5.56
1641	NASDAQ	KOSS	Mon, Apr 12, 1999	5.38	5.38	5.38	5.38
1640	NASDAQ	KOSS	Fri, Apr 9, 1999	4.94	5.25	4.88	5.25
1639	NASDAQ	KOSS	Thu, Apr 8, 1999	5.28	5.28	5.28	5.28
1638	NASDAQ	KOSS	Wed, Apr 7, 1999	5.00	5.00	4.94	4.97
1637	NASDAQ	KOSS	Tue, Apr 6, 1999	5.25	5.25	4.75	5.00
1636	NASDAQ	KOSS	Mon, Apr 5, 1999	5.69	5.69	4.63	4.63
1635	NASDAQ	KOSS	Wed, Mar 31, 1999	5.75	5.81	5.56	5.69
1634	NASDAQ	KOSS	Tue, Mar 30, 1999	5.75	5.75	5.75	5.75
1633	NASDAQ	KOSS	Thu, Mar 25, 1999	5.75	5.94	5.75	5.94
1632	NASDAQ	KOSS	Wed, Mar 24, 1999	5.75	5.75	5.75	5.75
1631	NASDAQ	KOSS	Tue, Mar 23, 1999	6.00	6.00	5.75	5.75
1630	NASDAQ	KOSS	Mon, Mar 22, 1999	5.75	5.75	5.75	5.75
1629	NASDAQ	KOSS	Fri, Mar 19, 1999	6.00	6.00	6.00	6.00
1628	NASDAQ	KOSS	Thu, Mar 18, 1999	6.13	6.13	6.13	6.13
1627	NASDAQ	KOSS	Wed, Mar 17, 1999	6.06	6.06	5.75	5.75
1626	NASDAQ	KOSS	Tue, Mar 16, 1999	6.00	6.13	6.00	6.13
1625	NASDAQ	KOSS	Mon, Mar 15, 1999	6.13	6.19	5.75	6.06
1624	NASDAQ	KOSS	Fri, Mar 12, 1999	5.69	5.69	5.69	5.69
1623	NASDAQ	KOSS	Thu, Mar 11, 1999	5.69	6.13	5.69	6.00
1622	NASDAQ	KOSS	Wed, Mar 10, 1999	6.13	6.13	6.00	6.00
1621	NASDAQ	KOSS	Tue, Mar 9, 1999	6.00	6.13	6.00	6.13
1620	NASDAQ	KOSS	Mon, Mar 8, 1999	5.94	5.94	5.94	5.94
1619	NASDAQ	KOSS	Fri, Mar 5, 1999	5.94	6.00	5.94	5.94
1618	NASDAQ	KOSS	Thu, Mar 4, 1999	6.00	6.00	6.00	6.00
1617	NASDAQ	KOSS	Wed, Mar 3, 1999	5.81	6.19	5.75	6.19
1616	NASDAQ	KOSS	Tue, Mar 2, 1999	6.00	6.00	6.00	6.00
1615	NASDAQ	KOSS	Mon, Mar 1, 1999	6.19	6.19	5.81	5.81
1614	NASDAQ	KOSS	Fri, Feb 26, 1999	6.13	6.13	5.81	6.00
1613	NASDAQ	KOSS	Thu, Feb 25, 1999	6.00	6.00	5.81	5.81
1612	NASDAQ	KOSS	Wed, Feb 24, 1999	6.00	6.00	6.00	6.00
1611	NASDAQ	KOSS	Tue, Feb 23, 1999	5.88	6.19	5.88	6.19
1610	NASDAQ	KOSS	Mon, Feb 22, 1999	6.00	6.00	6.00	6.00
1609	NASDAQ	KOSS	Fri, Feb 19, 1999	5.75	6.25	5.75	6.25
1608	NASDAQ	KOSS	Thu, Feb 18, 1999	6.00	6.00	6.00	6.00
1607	NASDAQ	KOSS	Wed, Feb 17, 1999	5.75	5.88	5.75	5.88
1606	NASDAQ	KOSS	Tue, Feb 16, 1999	5.75	5.94	5.75	5.94
1605	NASDAQ	KOSS	Thu, Feb 11, 1999	5.75	5.75	5.75	5.75
1604	NASDAQ	KOSS	Wed, Feb 10, 1999	5.75	5.75	5.75	5.75
1603	NASDAQ	KOSS	Tue, Feb 9, 1999	5.75	5.81	5.75	5.81
1602	NASDAQ	KOSS	Fri, Feb 5, 1999	5.84	5.88	5.84	5.88
1601	NASDAQ	KOSS	Thu, Feb 4, 1999	5.86	6.00	5.86	5.94
1600	NASDAQ	KOSS	Wed, Feb 3, 1999	5.75	5.81	5.75	5.81
1599	NASDAQ	KOSS	Tue, Feb 2, 1999	5.69	5.72	5.69	5.72
1598	NASDAQ	KOSS	Mon, Feb 1, 1999	5.69	5.72	5.69	5.72
1597	NASDAQ	KOSS	Fri, Jan 29, 1999	5.63	5.75	5.63	5.69
1596	NASDAQ	KOSS	Thu, Jan 28, 1999	5.63	5.69	5.63	5.69
1595	NASDAQ	KOSS	Tue, Jan 26, 1999	5.63	5.69	5.63	5.69
1594	NASDAQ	KOSS	Thu, Jan 21, 1999	5.56	5.69	5.56	5.63
1593	NASDAQ	KOSS	Wed, Jan 20, 1999	5.56	5.56	5.56	5.56
1592	NASDAQ	KOSS	Tue, Jan 19, 1999	5.56	5.81	5.56	5.81
1591	NASDAQ	KOSS	Fri, Jan 15, 1999	5.63	5.66	5.56	5.56
1590	NASDAQ	KOSS	Wed, Jan 13, 1999	5.47	5.47	5.47	5.47
1589	NASDAQ	KOSS	Tue, Jan 12, 1999	5.63	5.63	5.53	5.53
1588	NASDAQ	KOSS	Mon, Jan 11, 1999	5.53	5.53	5.53	5.53
1587	NASDAQ	KOSS	Fri, Jan 8, 1999	5.59	5.59	5.53	5.53
1586	NASDAQ	KOSS	Thu, Jan 7, 1999	5.53	5.63	5.53	5.63
1585	NASDAQ	KOSS	Wed, Jan 6, 1999	5.53	5.53	5.53	5.53
1584	NASDAQ	KOSS	Tue, Jan 5, 1999	5.53	5.53	5.53	5.53
1583	NASDAQ	KOSS	Mon, Jan 4, 1999	5.53	5.56	5.53	5.56
1582	NASDAQ	KOSS	Wed, Dec 30, 1998	5.75	5.75	5.50	5.50
1581	NASDAQ	KOSS	Tue, Dec 29, 1998	5.50	5.50	5.50	5.50
1580	NASDAQ	KOSS	Mon, Dec 28, 1998	5.56	5.63	5.50	5.50
1579	NASDAQ	KOSS	Wed, Dec 23, 1998	5.50	5.56	5.50	5.50
1578	NASDAQ	KOSS	Tue, Dec 22, 1998	5.50	5.50	5.50	5.50
1577	NASDAQ	KOSS	Mon, Dec 21, 1998	5.50	5.50	5.50	5.50
1576	NASDAQ	KOSS	Fri, Dec 18, 1998	5.50	5.50	5.50	5.50
1575	NASDAQ	KOSS	Wed, Dec 16, 1998	5.75	5.75	5.50	5.63
1574	NASDAQ	KOSS	Tue, Dec 15, 1998	5.50	5.50	5.50	5.50
1573	NASDAQ	KOSS	Fri, Dec 11, 1998	5.50	5.50	5.50	5.50
1572	NASDAQ	KOSS	Thu, Dec 10, 1998	5.50	5.50	5.50	5.50
1571	NASDAQ	KOSS	Wed, Dec 9, 1998	5.50	5.50	5.50	5.50
1570	NASDAQ	KOSS	Mon, Dec 7, 1998	5.50	5.50	5.50	5.50
1569	NASDAQ	KOSS	Fri, Dec 4, 1998	5.50	5.50	5.50	5.50
1568	NASDAQ	KOSS	Tue, Dec 1, 1998	5.50	5.50	5.50	5.50
1567	NASDAQ	KOSS	Mon, Nov 30, 1998	5.88	5.88	5.50	5.50
1566	NASDAQ	KOSS	Fri, Nov 27, 1998	5.63	5.63	5.63	5.63
1565	NASDAQ	KOSS	Wed, Nov 25, 1998	5.69	5.69	5.69	5.69
1564	NASDAQ	KOSS	Tue, Nov 24, 1998	5.69	5.69	5.69	5.69
1563	NASDAQ	KOSS	Mon, Nov 23, 1998	5.75	5.75	5.75	5.75
1562	NASDAQ	KOSS	Fri, Nov 20, 1998	5.75	5.81	5.75	5.81
1561	NASDAQ	KOSS	Thu, Nov 19, 1998	5.56	5.69	5.56	5.69
1560	NASDAQ	KOSS	Wed, Nov 18, 1998	5.44	5.44	5.44	5.44
1559	NASDAQ	KOSS	Tue, Nov 17, 1998	5.31	5.63	5.31	5.63
1558	NASDAQ	KOSS	Fri, Nov 13, 1998	5.50	5.63	5.50	5.63
1557	NASDAQ	KOSS	Thu, Nov 12, 1998	5.50	5.50	5.31	5.31
1556	NASDAQ	KOSS	Wed, Nov 11, 1998	5.50	5.50	5.25	5.25
1555	NASDAQ	KOSS	Tue, Nov 10, 1998	5.25	5.25	5.25	5.25
1554	NASDAQ	KOSS	Mon, Nov 9, 1998	5.44	5.44	5.44	5.44
1553	NASDAQ	KOSS	Fri, Nov 6, 1998	5.50	5.50	5.38	5.38
1552	NASDAQ	KOSS	Thu, Nov 5, 1998	5.31	5.31	5.31	5.31
1551	NASDAQ	KOSS	Wed, Nov 4, 1998	5.25	5.25	5.25	5.25
1550	NASDAQ	KOSS	Tue, Nov 3, 1998	5.38	5.63	5.38	5.63
1549	NASDAQ	KOSS	Wed, Oct 28, 1998	5.19	5.47	5.19	5.47
1548	NASDAQ	KOSS	Tue, Oct 27, 1998	5.31	5.31	5.31	5.31
1547	NASDAQ	KOSS	Mon, Oct 26, 1998	5.25	5.25	5.25	5.25
1546	NASDAQ	KOSS	Fri, Oct 23, 1998	5.19	5.47	5.19	5.47
1545	NASDAQ	KOSS	Thu, Oct 22, 1998	5.19	5.47	5.19	5.47
1544	NASDAQ	KOSS	Wed, Oct 21, 1998	5.19	5.19	5.19	5.19
1543	NASDAQ	KOSS	Mon, Oct 19, 1998	5.25	5.25	5.25	5.25
1542	NASDAQ	KOSS	Fri, Oct 16, 1998	4.81	4.81	4.81	4.81
1541	NASDAQ	KOSS	Tue, Oct 13, 1998	5.50	5.50	5.50	5.50
1540	NASDAQ	KOSS	Mon, Oct 12, 1998	5.38	5.38	5.00	5.38
1539	NASDAQ	KOSS	Fri, Oct 9, 1998	4.63	4.63	4.63	4.63
1538	NASDAQ	KOSS	Wed, Oct 7, 1998	5.00	5.13	4.75	5.13
1537	NASDAQ	KOSS	Tue, Oct 6, 1998	5.13	5.13	5.13	5.13
1536	NASDAQ	KOSS	Mon, Oct 5, 1998	5.25	5.25	4.88	5.13
1535	NASDAQ	KOSS	Mon, Sep 28, 1998	5.44	5.44	5.25	5.25
1534	NASDAQ	KOSS	Fri, Sep 25, 1998	5.44	5.44	5.44	5.44
1533	NASDAQ	KOSS	Thu, Sep 24, 1998	5.19	5.19	5.19	5.19
1532	NASDAQ	KOSS	Wed, Sep 23, 1998	5.50	5.50	5.44	5.44
1531	NASDAQ	KOSS	Tue, Sep 22, 1998	5.44	5.50	5.13	5.19
1530	NASDAQ	KOSS	Mon, Sep 21, 1998	5.25	5.50	5.25	5.50
1529	NASDAQ	KOSS	Fri, Sep 18, 1998	5.25	5.25	5.25	5.25
1528	NASDAQ	KOSS	Thu, Sep 17, 1998	5.25	5.25	5.25	5.25
1527	NASDAQ	KOSS	Wed, Sep 16, 1998	5.25	5.25	4.94	5.22
1526	NASDAQ	KOSS	Tue, Sep 15, 1998	5.19	5.50	5.19	5.50
1525	NASDAQ	KOSS	Mon, Sep 14, 1998	5.25	5.25	5.25	5.25
1524	NASDAQ	KOSS	Fri, Sep 11, 1998	5.44	5.44	5.44	5.44
1523	NASDAQ	KOSS	Thu, Sep 10, 1998	5.50	5.50	5.25	5.44
1522	NASDAQ	KOSS	Wed, Sep 9, 1998	5.50	5.50	5.13	5.13
1521	NASDAQ	KOSS	Tue, Sep 8, 1998	5.00	5.00	5.00	5.00
1520	NASDAQ	KOSS	Fri, Sep 4, 1998	5.00	5.06	5.00	5.06
1519	NASDAQ	KOSS	Thu, Sep 3, 1998	5.00	5.00	5.00	5.00
1518	NASDAQ	KOSS	Wed, Sep 2, 1998	5.00	5.00	5.00	5.00
1517	NASDAQ	KOSS	Tue, Sep 1, 1998	5.50	5.50	4.75	5.38
1516	NASDAQ	KOSS	Mon, Aug 31, 1998	5.63	5.63	5.50	5.50
1515	NASDAQ	KOSS	Fri, Aug 28, 1998	5.63	5.63	5.63	5.63
1514	NASDAQ	KOSS	Thu, Aug 27, 1998	5.63	5.69	5.63	5.69
1513	NASDAQ	KOSS	Tue, Aug 25, 1998	5.91	5.94	5.88	5.88
1512	NASDAQ	KOSS	Mon, Aug 24, 1998	5.75	5.75	5.75	5.75
1511	NASDAQ	KOSS	Thu, Aug 20, 1998	5.88	5.94	5.88	5.88
1510	NASDAQ	KOSS	Tue, Aug 18, 1998	6.00	6.00	5.88	5.88
1509	NASDAQ	KOSS	Mon, Aug 17, 1998	5.78	5.78	5.75	5.75
1508	NASDAQ	KOSS	Fri, Aug 14, 1998	6.00	6.00	6.00	6.00
1507	NASDAQ	KOSS	Thu, Aug 13, 1998	5.50	5.88	5.50	5.88
1506	NASDAQ	KOSS	Wed, Aug 12, 1998	5.75	5.75	5.69	5.69
1505	NASDAQ	KOSS	Tue, Aug 11, 1998	5.69	5.69	5.69	5.69
1504	NASDAQ	KOSS	Fri, Aug 7, 1998	5.56	5.56	5.56	5.56
1503	NASDAQ	KOSS	Thu, Aug 6, 1998	5.50	6.06	5.50	6.06
1502	NASDAQ	KOSS	Wed, Aug 5, 1998	5.73	5.73	5.73	5.73
1501	NASDAQ	KOSS	Tue, Aug 4, 1998	6.06	6.06	6.06	6.06
1500	NASDAQ	KOSS	Mon, Aug 3, 1998	6.25	6.25	5.88	5.88
1499	NASDAQ	KOSS	Fri, Jul 31, 1998	6.25	6.25	5.78	5.78
1498	NASDAQ	KOSS	Thu, Jul 30, 1998	5.75	6.25	5.75	6.25
1497	NASDAQ	KOSS	Wed, Jul 29, 1998	6.06	6.13	5.88	6.09
1496	NASDAQ	KOSS	Tue, Jul 28, 1998	6.44	6.44	6.44	6.44
1495	NASDAQ	KOSS	Mon, Jul 27, 1998	6.44	6.44	6.25	6.44
1494	NASDAQ	KOSS	Fri, Jul 24, 1998	6.44	6.44	6.25	6.44
1493	NASDAQ	KOSS	Thu, Jul 23, 1998	5.75	7.63	5.75	6.31
1492	NASDAQ	KOSS	Tue, Jul 21, 1998	5.38	5.38	5.38	5.38
1491	NASDAQ	KOSS	Mon, Jul 20, 1998	5.50	5.75	5.50	5.63
1490	NASDAQ	KOSS	Fri, Jul 17, 1998	5.63	5.75	5.56	5.56
1489	NASDAQ	KOSS	Thu, Jul 16, 1998	5.75	5.75	5.63	5.63
1488	NASDAQ	KOSS	Tue, Jul 14, 1998	5.13	5.44	5.13	5.44
1487	NASDAQ	KOSS	Fri, Jul 10, 1998	5.75	5.75	5.75	5.75
1486	NASDAQ	KOSS	Thu, Jul 9, 1998	5.31	6.25	5.31	5.75
1485	NASDAQ	KOSS	Wed, Jul 8, 1998	5.63	6.00	5.63	5.88
1484	NASDAQ	KOSS	Tue, Jul 7, 1998	5.88	5.88	5.50	5.50
1483	NASDAQ	KOSS	Mon, Jul 6, 1998	5.88	5.88	5.88	5.88
1482	NASDAQ	KOSS	Thu, Jul 2, 1998	5.13	6.19	5.13	5.88
1481	NASDAQ	KOSS	Wed, Jul 1, 1998	5.19	5.19	5.09	5.09
1480	NASDAQ	KOSS	Tue, Jun 30, 1998	5.06	5.06	5.06	5.06
1479	NASDAQ	KOSS	Mon, Jun 29, 1998	5.13	5.13	5.13	5.13
1478	NASDAQ	KOSS	Fri, Jun 26, 1998	5.06	5.06	4.94	5.00
1477	NASDAQ	KOSS	Thu, Jun 25, 1998	5.00	5.00	5.00	5.00
1476	NASDAQ	KOSS	Wed, Jun 24, 1998	5.03	5.03	5.03	5.03
1475	NASDAQ	KOSS	Tue, Jun 23, 1998	5.16	5.16	5.03	5.13
1474	NASDAQ	KOSS	Mon, Jun 22, 1998	4.88	5.19	4.88	5.13
1473	NASDAQ	KOSS	Fri, Jun 19, 1998	4.94	4.94	4.94	4.94
1472	NASDAQ	KOSS	Thu, Jun 18, 1998	4.88	5.00	4.88	5.00
1471	NASDAQ	KOSS	Tue, Jun 16, 1998	4.81	4.88	4.81	4.81
1470	NASDAQ	KOSS	Mon, Jun 15, 1998	4.81	4.88	4.81	4.88
1469	NASDAQ	KOSS	Fri, Jun 12, 1998	4.75	4.75	4.75	4.75
1468	NASDAQ	KOSS	Thu, Jun 11, 1998	4.75	4.94	4.75	4.88
1467	NASDAQ	KOSS	Tue, Jun 9, 1998	4.88	4.88	4.75	4.75
1466	NASDAQ	KOSS	Mon, Jun 8, 1998	4.88	4.88	4.75	4.75
1465	NASDAQ	KOSS	Fri, Jun 5, 1998	4.88	4.88	4.88	4.88
1464	NASDAQ	KOSS	Thu, Jun 4, 1998	4.88	5.06	4.88	5.06
1463	NASDAQ	KOSS	Wed, Jun 3, 1998	5.00	5.00	4.88	4.88
1462	NASDAQ	KOSS	Tue, Jun 2, 1998	5.00	5.00	4.88	4.88
1461	NASDAQ	KOSS	Mon, Jun 1, 1998	4.94	4.94	4.88	4.88
1460	NASDAQ	KOSS	Fri, May 29, 1998	5.00	5.00	4.94	4.94
1459	NASDAQ	KOSS	Thu, May 28, 1998	5.06	5.06	5.00	5.00
1458	NASDAQ	KOSS	Wed, May 27, 1998	5.06	5.08	5.06	5.06
1457	NASDAQ	KOSS	Tue, May 26, 1998	5.06	5.06	5.06	5.06
1456	NASDAQ	KOSS	Fri, May 22, 1998	5.06	5.13	5.06	5.13
1455	NASDAQ	KOSS	Thu, May 21, 1998	5.13	5.13	5.06	5.06
1454	NASDAQ	KOSS	Wed, May 20, 1998	5.06	5.06	5.06	5.06
1453	NASDAQ	KOSS	Tue, May 19, 1998	5.06	5.06	5.06	5.06
1452	NASDAQ	KOSS	Fri, May 15, 1998	5.06	5.06	5.06	5.06
1451	NASDAQ	KOSS	Wed, May 13, 1998	5.13	5.13	5.13	5.13
1450	NASDAQ	KOSS	Tue, May 12, 1998	5.06	5.25	5.06	5.06
1449	NASDAQ	KOSS	Mon, May 11, 1998	5.25	5.25	5.06	5.13
1448	NASDAQ	KOSS	Fri, May 8, 1998	5.06	5.06	5.06	5.06
1447	NASDAQ	KOSS	Thu, May 7, 1998	5.13	5.50	5.13	5.13
1446	NASDAQ	KOSS	Wed, May 6, 1998	5.25	5.25	5.25	5.25
1445	NASDAQ	KOSS	Tue, May 5, 1998	5.25	5.25	5.25	5.25
1444	NASDAQ	KOSS	Mon, May 4, 1998	5.25	5.25	5.13	5.13
1443	NASDAQ	KOSS	Thu, Apr 30, 1998	5.13	5.13	5.13	5.13
1442	NASDAQ	KOSS	Wed, Apr 29, 1998	5.38	5.38	5.13	5.13
1441	NASDAQ	KOSS	Tue, Apr 28, 1998	5.38	5.47	5.38	5.38
1440	NASDAQ	KOSS	Mon, Apr 27, 1998	5.50	5.50	5.50	5.50
1439	NASDAQ	KOSS	Fri, Apr 24, 1998	5.44	5.47	5.44	5.44
1438	NASDAQ	KOSS	Thu, Apr 23, 1998	5.38	5.38	5.38	5.38
1437	NASDAQ	KOSS	Wed, Apr 22, 1998	5.38	5.38	5.38	5.38
1436	NASDAQ	KOSS	Tue, Apr 21, 1998	5.38	5.47	5.38	5.38
1435	NASDAQ	KOSS	Mon, Apr 20, 1998	5.47	5.47	5.38	5.38
1434	NASDAQ	KOSS	Thu, Apr 16, 1998	5.38	5.47	5.38	5.47
1433	NASDAQ	KOSS	Wed, Apr 15, 1998	5.38	5.50	5.38	5.38
1432	NASDAQ	KOSS	Tue, Apr 14, 1998	5.38	5.38	5.38	5.38
1431	NASDAQ	KOSS	Mon, Apr 13, 1998	5.38	5.38	5.38	5.38
1430	NASDAQ	KOSS	Thu, Apr 9, 1998	5.38	5.38	5.38	5.38
1429	NASDAQ	KOSS	Wed, Apr 8, 1998	5.50	5.63	5.38	5.50
1428	NASDAQ	KOSS	Tue, Apr 7, 1998	5.38	5.44	5.38	5.44
1427	NASDAQ	KOSS	Mon, Apr 6, 1998	5.38	5.38	5.38	5.38
1426	NASDAQ	KOSS	Fri, Apr 3, 1998	5.38	5.38	5.38	5.38
1425	NASDAQ	KOSS	Thu, Apr 2, 1998	5.38	5.50	5.38	5.50
1424	NASDAQ	KOSS	Wed, Apr 1, 1998	5.63	5.63	5.38	5.38
1423	NASDAQ	KOSS	Tue, Mar 31, 1998	5.50	5.50	5.38	5.38
1422	NASDAQ	KOSS	Mon, Mar 30, 1998	5.38	5.38	5.38	5.38
1421	NASDAQ	KOSS	Fri, Mar 27, 1998	5.38	5.44	5.38	5.44
1420	NASDAQ	KOSS	Thu, Mar 26, 1998	5.38	5.38	5.38	5.38
1419	NASDAQ	KOSS	Wed, Mar 25, 1998	5.38	5.38	5.38	5.38
1418	NASDAQ	KOSS	Tue, Mar 24, 1998	5.38	5.63	5.38	5.63
1417	NASDAQ	KOSS	Mon, Mar 23, 1998	5.38	5.38	5.38	5.38
1416	NASDAQ	KOSS	Fri, Mar 20, 1998	5.38	5.38	5.38	5.38
1415	NASDAQ	KOSS	Thu, Mar 19, 1998	5.38	5.38	5.38	5.38
1414	NASDAQ	KOSS	Wed, Mar 18, 1998	5.44	5.44	5.38	5.38
1413	NASDAQ	KOSS	Tue, Mar 17, 1998	5.38	5.44	5.38	5.38
1412	NASDAQ	KOSS	Mon, Mar 16, 1998	5.38	5.44	5.38	5.38
1411	NASDAQ	KOSS	Fri, Mar 13, 1998	5.38	5.38	5.38	5.38
1410	NASDAQ	KOSS	Thu, Mar 12, 1998	5.44	5.44	5.38	5.38
1409	NASDAQ	KOSS	Wed, Mar 11, 1998	5.44	5.50	5.38	5.38
1408	NASDAQ	KOSS	Tue, Mar 10, 1998	5.38	5.38	5.38	5.38
1407	NASDAQ	KOSS	Mon, Mar 9, 1998	5.44	5.44	5.41	5.41
1406	NASDAQ	KOSS	Fri, Mar 6, 1998	5.38	5.38	5.38	5.38
1405	NASDAQ	KOSS	Thu, Mar 5, 1998	5.38	5.63	5.38	5.38
1404	NASDAQ	KOSS	Wed, Mar 4, 1998	5.38	5.50	5.38	5.50
1403	NASDAQ	KOSS	Tue, Mar 3, 1998	5.38	5.38	5.38	5.38
1402	NASDAQ	KOSS	Mon, Mar 2, 1998	5.38	5.38	5.38	5.38
1401	NASDAQ	KOSS	Fri, Feb 27, 1998	5.38	5.38	5.38	5.38
1400	NASDAQ	KOSS	Thu, Feb 26, 1998	5.38	5.38	5.38	5.38
1399	NASDAQ	KOSS	Wed, Feb 25, 1998	5.38	5.38	5.38	5.38
1398	NASDAQ	KOSS	Tue, Feb 24, 1998	5.38	5.38	5.38	5.38
1397	NASDAQ	KOSS	Mon, Feb 23, 1998	5.38	5.38	5.38	5.38
1396	NASDAQ	KOSS	Fri, Feb 20, 1998	5.38	5.38	5.38	5.38
1395	NASDAQ	KOSS	Thu, Feb 19, 1998	5.63	5.63	5.38	5.63
1394	NASDAQ	KOSS	Wed, Feb 18, 1998	5.38	5.63	5.38	5.63
1393	NASDAQ	KOSS	Tue, Feb 17, 1998	5.63	5.63	5.38	5.38
1392	NASDAQ	KOSS	Fri, Feb 13, 1998	5.38	5.63	5.38	5.63
1391	NASDAQ	KOSS	Thu, Feb 12, 1998	5.63	5.63	5.38	5.38
1390	NASDAQ	KOSS	Mon, Feb 9, 1998	5.38	5.75	5.38	5.75
1389	NASDAQ	KOSS	Fri, Feb 6, 1998	5.38	5.38	5.38	5.38
1388	NASDAQ	KOSS	Thu, Feb 5, 1998	5.38	5.38	5.38	5.38
1387	NASDAQ	KOSS	Wed, Feb 4, 1998	5.50	5.88	5.38	5.38
1386	NASDAQ	KOSS	Tue, Feb 3, 1998	5.38	5.38	5.38	5.38
1385	NASDAQ	KOSS	Mon, Feb 2, 1998	5.38	5.38	5.38	5.38
1384	NASDAQ	KOSS	Thu, Jan 29, 1998	5.38	5.38	5.38	5.38
1383	NASDAQ	KOSS	Wed, Jan 28, 1998	5.38	5.38	5.38	5.38
1382	NASDAQ	KOSS	Tue, Jan 27, 1998	5.38	5.38	5.38	5.38
1381	NASDAQ	KOSS	Mon, Jan 26, 1998	5.50	5.50	5.38	5.38
1380	NASDAQ	KOSS	Fri, Jan 23, 1998	5.50	5.50	5.41	5.50
1379	NASDAQ	KOSS	Thu, Jan 22, 1998	5.38	5.50	5.25	5.50
1378	NASDAQ	KOSS	Wed, Jan 21, 1998	5.38	5.38	5.13	5.13
1377	NASDAQ	KOSS	Tue, Jan 20, 1998	5.00	5.38	5.00	5.38
1376	NASDAQ	KOSS	Fri, Jan 16, 1998	5.13	5.25	5.13	5.13
1375	NASDAQ	KOSS	Thu, Jan 15, 1998	5.75	5.75	5.00	5.31
1374	NASDAQ	KOSS	Tue, Jan 13, 1998	6.19	6.19	6.00	6.00
1373	NASDAQ	KOSS	Mon, Jan 12, 1998	5.75	6.00	5.75	6.00
1372	NASDAQ	KOSS	Fri, Jan 9, 1998	5.97	6.25	5.97	6.25
1371	NASDAQ	KOSS	Thu, Jan 8, 1998	5.94	5.94	5.75	5.75
1370	NASDAQ	KOSS	Wed, Jan 7, 1998	5.75	5.75	5.75	5.75
1369	NASDAQ	KOSS	Tue, Jan 6, 1998	5.88	5.94	5.88	5.94
1368	NASDAQ	KOSS	Mon, Jan 5, 1998	5.88	5.88	5.88	5.88
1367	NASDAQ	KOSS	Fri, Jan 2, 1998	6.00	6.00	6.00	6.00
1366	NASDAQ	KOSS	Wed, Dec 31, 1997	5.75	5.75	5.75	5.75
1365	NASDAQ	KOSS	Tue, Dec 30, 1997	5.75	6.00	5.75	6.00
1364	NASDAQ	KOSS	Mon, Dec 29, 1997	5.81	6.19	5.75	6.19
1363	NASDAQ	KOSS	Wed, Dec 24, 1997	5.94	5.94	5.94	5.94
1362	NASDAQ	KOSS	Tue, Dec 23, 1997	5.94	5.94	5.94	5.94
1361	NASDAQ	KOSS	Fri, Dec 19, 1997	5.94	6.19	5.94	6.19
1360	NASDAQ	KOSS	Thu, Dec 18, 1997	5.94	5.94	5.94	5.94
1359	NASDAQ	KOSS	Wed, Dec 17, 1997	6.19	6.19	5.94	5.94
1358	NASDAQ	KOSS	Tue, Dec 16, 1997	6.19	6.19	5.94	5.94
1357	NASDAQ	KOSS	Mon, Dec 15, 1997	6.19	6.19	6.19	6.19
1356	NASDAQ	KOSS	Thu, Dec 11, 1997	6.50	6.50	6.19	6.19
1355	NASDAQ	KOSS	Wed, Dec 10, 1997	6.00	6.50	6.00	6.38
1354	NASDAQ	KOSS	Tue, Dec 9, 1997	6.75	6.75	6.00	6.00
1353	NASDAQ	KOSS	Fri, Dec 5, 1997	6.88	6.88	6.75	6.75
1352	NASDAQ	KOSS	Thu, Dec 4, 1997	6.75	6.75	6.75	6.75
1351	NASDAQ	KOSS	Tue, Dec 2, 1997	7.00	7.00	6.81	6.81
1350	NASDAQ	KOSS	Fri, Nov 28, 1997	7.00	7.00	7.00	7.00
1349	NASDAQ	KOSS	Wed, Nov 26, 1997	6.75	7.00	6.75	7.00
1348	NASDAQ	KOSS	Tue, Nov 25, 1997	7.25	7.25	7.19	7.19
1347	NASDAQ	KOSS	Mon, Nov 24, 1997	7.00	7.13	6.75	6.94
1346	NASDAQ	KOSS	Fri, Nov 21, 1997	7.00	7.19	7.00	7.19
1345	NASDAQ	KOSS	Thu, Nov 20, 1997	7.03	7.13	6.81	7.00
1344	NASDAQ	KOSS	Wed, Nov 19, 1997	7.03	7.03	7.03	7.03
1343	NASDAQ	KOSS	Tue, Nov 18, 1997	7.00	7.19	7.00	7.03
1342	NASDAQ	KOSS	Mon, Nov 17, 1997	7.19	7.50	7.19	7.44
1341	NASDAQ	KOSS	Fri, Nov 14, 1997	7.19	7.19	7.19	7.19
1340	NASDAQ	KOSS	Thu, Nov 13, 1997	7.19	7.25	7.19	7.25
1339	NASDAQ	KOSS	Wed, Nov 12, 1997	7.31	7.31	7.19	7.19
1338	NASDAQ	KOSS	Tue, Nov 11, 1997	7.50	7.50	7.19	7.19
1337	NASDAQ	KOSS	Mon, Nov 10, 1997	7.13	7.50	7.13	7.25
1336	NASDAQ	KOSS	Fri, Nov 7, 1997	7.25	7.25	7.06	7.13
1335	NASDAQ	KOSS	Thu, Nov 6, 1997	7.06	7.25	7.06	7.13
1334	NASDAQ	KOSS	Wed, Nov 5, 1997	7.22	7.25	7.06	7.13
1333	NASDAQ	KOSS	Tue, Nov 4, 1997	7.00	7.25	7.00	7.25
1332	NASDAQ	KOSS	Mon, Nov 3, 1997	7.25	7.25	7.00	7.00
1331	NASDAQ	KOSS	Fri, Oct 31, 1997	7.00	7.13	7.00	7.00
1330	NASDAQ	KOSS	Thu, Oct 30, 1997	7.19	7.25	7.00	7.06
1329	NASDAQ	KOSS	Wed, Oct 29, 1997	7.00	7.19	6.88	7.00
1328	NASDAQ	KOSS	Tue, Oct 28, 1997	6.94	7.19	6.75	7.13
1327	NASDAQ	KOSS	Mon, Oct 27, 1997	7.25	7.25	6.88	6.88
1326	NASDAQ	KOSS	Fri, Oct 24, 1997	6.56	7.31	6.56	7.22
1325	NASDAQ	KOSS	Thu, Oct 23, 1997	7.13	7.25	6.63	6.75
1324	NASDAQ	KOSS	Wed, Oct 22, 1997	6.75	7.56	6.44	7.25
1323	NASDAQ	KOSS	Tue, Oct 21, 1997	6.31	6.75	6.06	6.75
1322	NASDAQ	KOSS	Mon, Oct 20, 1997	5.63	6.25	5.63	6.25
1321	NASDAQ	KOSS	Fri, Oct 17, 1997	6.25	6.25	5.63	5.63
1320	NASDAQ	KOSS	Thu, Oct 16, 1997	6.69	6.69	6.28	6.28
1319	NASDAQ	KOSS	Wed, Oct 15, 1997	6.69	6.88	6.69	6.88
1318	NASDAQ	KOSS	Tue, Oct 14, 1997	6.75	6.88	6.69	6.69
1317	NASDAQ	KOSS	Mon, Oct 13, 1997	6.69	6.94	6.69	6.69
1316	NASDAQ	KOSS	Fri, Oct 10, 1997	6.69	6.69	6.69	6.69
1315	NASDAQ	KOSS	Thu, Oct 9, 1997	6.94	7.00	6.69	6.69
1314	NASDAQ	KOSS	Wed, Oct 8, 1997	6.94	6.94	6.94	6.94
1313	NASDAQ	KOSS	Tue, Oct 7, 1997	6.56	7.31	6.56	6.94
1312	NASDAQ	KOSS	Mon, Oct 6, 1997	6.50	6.88	6.50	6.88
1311	NASDAQ	KOSS	Fri, Oct 3, 1997	6.50	6.50	6.50	6.50
1310	NASDAQ	KOSS	Thu, Oct 2, 1997	6.50	6.50	6.50	6.50
1309	NASDAQ	KOSS	Wed, Oct 1, 1997	6.31	6.75	6.31	6.75
1308	NASDAQ	KOSS	Tue, Sep 30, 1997	6.31	6.31	6.31	6.31
1307	NASDAQ	KOSS	Mon, Sep 29, 1997	6.31	6.38	6.31	6.31
1306	NASDAQ	KOSS	Fri, Sep 26, 1997	6.31	6.31	6.19	6.31
1305	NASDAQ	KOSS	Thu, Sep 25, 1997	6.31	6.44	6.31	6.44
1304	NASDAQ	KOSS	Wed, Sep 24, 1997	6.47	6.50	6.25	6.44
1303	NASDAQ	KOSS	Tue, Sep 23, 1997	6.25	6.25	6.25	6.25
1302	NASDAQ	KOSS	Mon, Sep 22, 1997	6.13	6.75	6.13	6.69
1301	NASDAQ	KOSS	Fri, Sep 19, 1997	6.13	6.88	6.13	6.19
1300	NASDAQ	KOSS	Thu, Sep 18, 1997	6.13	6.88	6.13	6.44
1299	NASDAQ	KOSS	Wed, Sep 17, 1997	6.50	6.56	6.13	6.56
1298	NASDAQ	KOSS	Tue, Sep 16, 1997	6.50	6.88	6.38	6.38
1297	NASDAQ	KOSS	Mon, Sep 15, 1997	6.88	6.88	6.13	6.50
1296	NASDAQ	KOSS	Thu, Sep 11, 1997	6.13	6.88	6.13	6.88
1295	NASDAQ	KOSS	Wed, Sep 10, 1997	6.63	6.88	6.50	6.88
1294	NASDAQ	KOSS	Tue, Sep 9, 1997	6.75	7.00	6.00	6.88
1293	NASDAQ	KOSS	Mon, Sep 8, 1997	6.75	6.75	6.00	6.19
1292	NASDAQ	KOSS	Fri, Sep 5, 1997	6.88	6.88	5.88	6.00
1291	NASDAQ	KOSS	Thu, Sep 4, 1997	5.88	6.88	5.88	6.06
1290	NASDAQ	KOSS	Wed, Sep 3, 1997	6.13	6.88	5.88	6.00
1289	NASDAQ	KOSS	Tue, Sep 2, 1997	5.69	5.88	5.00	5.81
1288	NASDAQ	KOSS	Fri, Aug 29, 1997	5.50	5.75	4.88	4.88
1287	NASDAQ	KOSS	Thu, Aug 28, 1997	5.50	5.50	4.75	5.50
1286	NASDAQ	KOSS	Wed, Aug 27, 1997	4.75	5.47	4.75	4.75
1285	NASDAQ	KOSS	Tue, Aug 26, 1997	5.00	5.50	5.00	5.50
1284	NASDAQ	KOSS	Mon, Aug 25, 1997	4.75	5.22	4.75	5.22
1283	NASDAQ	KOSS	Fri, Aug 22, 1997	4.75	5.19	4.75	4.81
1282	NASDAQ	KOSS	Thu, Aug 21, 1997	4.75	5.50	4.75	5.25
1281	NASDAQ	KOSS	Tue, Aug 19, 1997	5.13	5.13	5.09	5.09
1280	NASDAQ	KOSS	Mon, Aug 18, 1997	4.75	5.13	4.75	5.13
1279	NASDAQ	KOSS	Fri, Aug 15, 1997	5.13	5.13	5.13	5.13
1278	NASDAQ	KOSS	Thu, Aug 14, 1997	5.13	5.13	4.88	5.13
1277	NASDAQ	KOSS	Wed, Aug 13, 1997	5.06	5.13	4.56	5.13
1276	NASDAQ	KOSS	Tue, Aug 12, 1997	4.88	5.13	4.88	5.00
1275	NASDAQ	KOSS	Mon, Aug 11, 1997	5.13	5.13	4.38	4.38
1274	NASDAQ	KOSS	Fri, Aug 8, 1997	5.00	5.03	5.00	5.03
1273	NASDAQ	KOSS	Thu, Aug 7, 1997	4.50	5.13	4.50	4.88
1272	NASDAQ	KOSS	Wed, Aug 6, 1997	5.13	5.13	5.00	5.00
1271	NASDAQ	KOSS	Tue, Aug 5, 1997	4.75	4.91	4.75	4.81
1270	NASDAQ	KOSS	Mon, Aug 4, 1997	4.38	4.94	4.38	4.38
1269	NASDAQ	KOSS	Fri, Aug 1, 1997	4.97	4.97	4.38	4.38
1268	NASDAQ	KOSS	Thu, Jul 31, 1997	5.00	5.00	4.38	4.50
1267	NASDAQ	KOSS	Wed, Jul 30, 1997	5.00	5.00	4.75	4.88
1266	NASDAQ	KOSS	Tue, Jul 29, 1997	4.50	4.50	4.50	4.50
1265	NASDAQ	KOSS	Mon, Jul 28, 1997	4.50	4.94	4.50	4.50
1264	NASDAQ	KOSS	Fri, Jul 25, 1997	4.94	4.94	4.38	4.38
1263	NASDAQ	KOSS	Thu, Jul 24, 1997	5.13	5.13	4.38	4.50
1262	NASDAQ	KOSS	Wed, Jul 23, 1997	4.38	5.00	4.38	5.00
1261	NASDAQ	KOSS	Tue, Jul 22, 1997	5.00	5.00	4.88	4.88
1260	NASDAQ	KOSS	Mon, Jul 21, 1997	4.38	5.00	4.38	4.75
1259	NASDAQ	KOSS	Thu, Jul 17, 1997	4.38	4.72	4.38	4.50
1258	NASDAQ	KOSS	Wed, Jul 16, 1997	4.38	4.38	4.38	4.38
1257	NASDAQ	KOSS	Tue, Jul 15, 1997	4.50	4.50	4.38	4.38
1256	NASDAQ	KOSS	Fri, Jul 11, 1997	4.38	4.44	4.25	4.38
1255	NASDAQ	KOSS	Thu, Jul 10, 1997	4.44	4.44	4.38	4.38
1254	NASDAQ	KOSS	Wed, Jul 9, 1997	4.41	4.41	4.41	4.41
1253	NASDAQ	KOSS	Tue, Jul 8, 1997	4.38	4.38	4.38	4.38
1252	NASDAQ	KOSS	Mon, Jul 7, 1997	4.38	4.38	4.38	4.38
1251	NASDAQ	KOSS	Tue, Jul 1, 1997	4.38	4.38	4.38	4.38
1250	NASDAQ	KOSS	Mon, Jun 30, 1997	4.38	4.38	4.38	4.38
1249	NASDAQ	KOSS	Wed, Jun 25, 1997	4.38	4.38	4.38	4.38
1248	NASDAQ	KOSS	Tue, Jun 24, 1997	4.38	4.63	4.38	4.63
1247	NASDAQ	KOSS	Mon, Jun 23, 1997	4.38	4.38	4.38	4.38
1246	NASDAQ	KOSS	Fri, Jun 20, 1997	4.44	4.44	4.38	4.38
1245	NASDAQ	KOSS	Thu, Jun 19, 1997	4.38	4.38	4.38	4.38
1244	NASDAQ	KOSS	Wed, Jun 18, 1997	4.38	5.00	4.38	4.38
1243	NASDAQ	KOSS	Tue, Jun 17, 1997	4.38	4.38	4.38	4.38
1242	NASDAQ	KOSS	Mon, Jun 16, 1997	5.00	5.00	5.00	5.00
1241	NASDAQ	KOSS	Fri, Jun 13, 1997	4.38	4.38	4.38	4.38
1240	NASDAQ	KOSS	Thu, Jun 12, 1997	4.38	4.38	4.38	4.38
1239	NASDAQ	KOSS	Wed, Jun 11, 1997	4.38	4.38	4.38	4.38
1238	NASDAQ	KOSS	Tue, Jun 10, 1997	4.63	4.63	4.38	4.38
1237	NASDAQ	KOSS	Fri, Jun 6, 1997	4.38	4.38	4.38	4.38
1236	NASDAQ	KOSS	Thu, Jun 5, 1997	4.38	4.75	4.38	4.75
1235	NASDAQ	KOSS	Wed, Jun 4, 1997	5.13	5.13	4.44	4.44
1234	NASDAQ	KOSS	Mon, Jun 2, 1997	5.13	5.13	4.38	4.38
1233	NASDAQ	KOSS	Thu, May 29, 1997	5.00	5.00	4.38	4.38
1232	NASDAQ	KOSS	Wed, May 28, 1997	4.38	4.38	4.38	4.38
1231	NASDAQ	KOSS	Tue, May 27, 1997	4.50	5.00	4.38	4.50
1230	NASDAQ	KOSS	Fri, May 23, 1997	5.00	5.00	5.00	5.00
1229	NASDAQ	KOSS	Thu, May 22, 1997	5.00	5.00	5.00	5.00
1228	NASDAQ	KOSS	Wed, May 21, 1997	5.00	5.00	4.38	4.38
1227	NASDAQ	KOSS	Tue, May 20, 1997	4.38	4.38	4.38	4.38
1226	NASDAQ	KOSS	Mon, May 19, 1997	4.38	4.38	4.38	4.38
1225	NASDAQ	KOSS	Fri, May 16, 1997	4.38	4.38	4.38	4.38
1224	NASDAQ	KOSS	Wed, May 14, 1997	4.38	5.00	4.38	4.38
1223	NASDAQ	KOSS	Tue, May 13, 1997	4.38	4.50	4.38	4.50
1222	NASDAQ	KOSS	Mon, May 12, 1997	5.00	5.00	5.00	5.00
1221	NASDAQ	KOSS	Fri, May 9, 1997	4.50	4.50	4.50	4.50
1220	NASDAQ	KOSS	Thu, May 8, 1997	4.38	5.00	4.38	5.00
1219	NASDAQ	KOSS	Wed, May 7, 1997	4.69	4.69	4.38	4.69
1218	NASDAQ	KOSS	Tue, May 6, 1997	4.75	4.75	4.75	4.75
1217	NASDAQ	KOSS	Fri, May 2, 1997	5.00	5.00	4.38	4.38
1216	NASDAQ	KOSS	Thu, May 1, 1997	5.00	5.00	4.50	4.50
1215	NASDAQ	KOSS	Wed, Apr 30, 1997	5.00	5.00	5.00	5.00
1214	NASDAQ	KOSS	Tue, Apr 29, 1997	5.44	5.44	5.00	5.00
1213	NASDAQ	KOSS	Mon, Apr 28, 1997	5.00	5.06	5.00	5.06
1212	NASDAQ	KOSS	Fri, Apr 25, 1997	5.00	5.06	5.00	5.00
1211	NASDAQ	KOSS	Thu, Apr 24, 1997	5.06	5.06	5.00	5.00
1210	NASDAQ	KOSS	Wed, Apr 23, 1997	5.00	5.06	5.00	5.00
1209	NASDAQ	KOSS	Tue, Apr 22, 1997	5.00	5.06	5.00	5.00
1208	NASDAQ	KOSS	Mon, Apr 21, 1997	5.00	5.06	5.00	5.06
1207	NASDAQ	KOSS	Fri, Apr 18, 1997	5.00	5.50	5.00	5.06
1206	NASDAQ	KOSS	Thu, Apr 17, 1997	5.06	5.63	5.00	5.00
1205	NASDAQ	KOSS	Wed, Apr 16, 1997	5.06	5.19	5.00	5.19
1204	NASDAQ	KOSS	Tue, Apr 15, 1997	5.00	5.25	5.00	5.25
1203	NASDAQ	KOSS	Mon, Apr 14, 1997	5.38	5.63	5.00	5.00
1202	NASDAQ	KOSS	Fri, Apr 11, 1997	5.06	5.25	5.06	5.25
1201	NASDAQ	KOSS	Wed, Apr 9, 1997	5.25	5.25	5.00	5.06
1200	NASDAQ	KOSS	Tue, Apr 8, 1997	5.00	5.13	5.00	5.13
1199	NASDAQ	KOSS	Mon, Apr 7, 1997	5.00	5.00	5.00	5.00
1198	NASDAQ	KOSS	Fri, Apr 4, 1997	5.00	5.56	5.00	5.56
1197	NASDAQ	KOSS	Wed, Apr 2, 1997	5.00	5.00	5.00	5.00
1196	NASDAQ	KOSS	Tue, Apr 1, 1997	5.00	5.50	5.00	5.34
1195	NASDAQ	KOSS	Mon, Mar 31, 1997	5.00	5.00	5.00	5.00
1194	NASDAQ	KOSS	Thu, Mar 27, 1997	5.00	5.56	5.00	5.56
1193	NASDAQ	KOSS	Wed, Mar 26, 1997	5.50	5.50	5.19	5.19
1192	NASDAQ	KOSS	Tue, Mar 25, 1997	5.47	5.47	5.47	5.47
1191	NASDAQ	KOSS	Mon, Mar 24, 1997	5.00	5.63	5.00	5.63
1190	NASDAQ	KOSS	Thu, Mar 20, 1997	5.00	5.44	5.00	5.44
1189	NASDAQ	KOSS	Wed, Mar 19, 1997	5.06	5.06	5.00	5.00
1188	NASDAQ	KOSS	Tue, Mar 18, 1997	5.63	5.63	5.13	5.19
1187	NASDAQ	KOSS	Mon, Mar 17, 1997	5.38	5.38	5.00	5.00
1186	NASDAQ	KOSS	Fri, Mar 14, 1997	5.13	5.13	5.13	5.13
1185	NASDAQ	KOSS	Thu, Mar 13, 1997	5.38	5.38	5.00	5.00
1184	NASDAQ	KOSS	Tue, Mar 11, 1997	5.06	5.63	5.00	5.00
1183	NASDAQ	KOSS	Mon, Mar 10, 1997	5.25	5.25	5.06	5.06
1182	NASDAQ	KOSS	Fri, Mar 7, 1997	5.00	5.06	5.00	5.06
1181	NASDAQ	KOSS	Thu, Mar 6, 1997	5.00	5.00	5.00	5.00
1180	NASDAQ	KOSS	Wed, Mar 5, 1997	5.00	5.06	5.00	5.06
1179	NASDAQ	KOSS	Tue, Mar 4, 1997	5.00	5.00	5.00	5.00
1178	NASDAQ	KOSS	Mon, Mar 3, 1997	5.00	5.00	5.00	5.00
1177	NASDAQ	KOSS	Fri, Feb 28, 1997	5.00	5.06	5.00	5.06
1176	NASDAQ	KOSS	Thu, Feb 27, 1997	5.00	5.00	5.00	5.00
1175	NASDAQ	KOSS	Wed, Feb 26, 1997	5.00	5.06	5.00	5.06
1174	NASDAQ	KOSS	Tue, Feb 25, 1997	5.00	5.00	5.00	5.00
1173	NASDAQ	KOSS	Mon, Feb 24, 1997	5.00	5.75	5.00	5.06
1172	NASDAQ	KOSS	Fri, Feb 21, 1997	5.00	5.75	5.00	5.00
1171	NASDAQ	KOSS	Thu, Feb 20, 1997	5.00	5.06	5.00	5.00
1170	NASDAQ	KOSS	Wed, Feb 19, 1997	5.00	5.00	5.00	5.00
1169	NASDAQ	KOSS	Tue, Feb 18, 1997	5.00	5.13	5.00	5.00
1168	NASDAQ	KOSS	Fri, Feb 14, 1997	5.00	5.13	5.00	5.00
1167	NASDAQ	KOSS	Thu, Feb 13, 1997	5.00	5.13	5.00	5.00
1166	NASDAQ	KOSS	Wed, Feb 12, 1997	5.00	5.13	5.00	5.00
1165	NASDAQ	KOSS	Tue, Feb 11, 1997	5.00	5.06	5.00	5.06
1164	NASDAQ	KOSS	Mon, Feb 10, 1997	5.01	5.75	5.00	5.41
1163	NASDAQ	KOSS	Fri, Feb 7, 1997	5.01	5.75	5.01	5.50
1162	NASDAQ	KOSS	Thu, Feb 6, 1997	5.81	5.81	5.81	5.81
1161	NASDAQ	KOSS	Wed, Feb 5, 1997	5.25	6.00	5.13	5.81
1160	NASDAQ	KOSS	Tue, Feb 4, 1997	6.00	6.00	5.25	6.00
1159	NASDAQ	KOSS	Mon, Feb 3, 1997	6.00	6.00	5.25	5.25
1158	NASDAQ	KOSS	Fri, Jan 31, 1997	5.63	5.88	5.63	5.81
1157	NASDAQ	KOSS	Thu, Jan 30, 1997	6.13	6.13	5.63	5.63
1156	NASDAQ	KOSS	Wed, Jan 29, 1997	6.13	6.13	5.63	5.63
1155	NASDAQ	KOSS	Tue, Jan 28, 1997	5.88	6.31	5.63	6.13
1154	NASDAQ	KOSS	Mon, Jan 27, 1997	5.88	6.31	5.88	5.92
1153	NASDAQ	KOSS	Fri, Jan 24, 1997	5.88	6.00	5.75	5.88
1152	NASDAQ	KOSS	Thu, Jan 23, 1997	5.88	6.50	5.88	5.88
1151	NASDAQ	KOSS	Wed, Jan 22, 1997	5.88	6.50	5.88	5.88
1150	NASDAQ	KOSS	Tue, Jan 21, 1997	6.06	6.50	5.63	5.88
1149	NASDAQ	KOSS	Mon, Jan 20, 1997	4.88	6.00	4.88	5.63
1148	NASDAQ	KOSS	Fri, Jan 17, 1997	5.25	5.25	4.88	4.94
1147	NASDAQ	KOSS	Thu, Jan 16, 1997	5.13	5.25	4.88	5.00
1146	NASDAQ	KOSS	Wed, Jan 15, 1997	4.88	5.25	4.88	5.06
1145	NASDAQ	KOSS	Tue, Jan 14, 1997	5.00	5.25	4.88	5.25
1144	NASDAQ	KOSS	Mon, Jan 13, 1997	5.75	5.75	5.00	5.13
1143	NASDAQ	KOSS	Fri, Jan 10, 1997	5.63	5.88	5.38	5.75
1142	NASDAQ	KOSS	Thu, Jan 9, 1997	5.25	6.13	5.00	5.63
1141	NASDAQ	KOSS	Wed, Jan 8, 1997	3.44	4.88	3.25	4.88
1140	NASDAQ	KOSS	Tue, Jan 7, 1997	3.38	3.38	3.31	3.31
1139	NASDAQ	KOSS	Mon, Jan 6, 1997	3.13	3.50	3.13	3.13
1138	NASDAQ	KOSS	Fri, Jan 3, 1997	3.50	3.50	3.50	3.50
1137	NASDAQ	KOSS	Thu, Jan 2, 1997	3.13	3.50	3.13	3.50
1136	NASDAQ	KOSS	Tue, Dec 31, 1996	3.13	3.38	3.13	3.38
1135	NASDAQ	KOSS	Mon, Dec 30, 1996	3.50	3.50	3.13	3.13
1134	NASDAQ	KOSS	Fri, Dec 27, 1996	3.13	3.50	3.13	3.50
1133	NASDAQ	KOSS	Thu, Dec 26, 1996	3.13	3.13	3.13	3.13
1132	NASDAQ	KOSS	Tue, Dec 24, 1996	3.13	3.13	3.13	3.13
1131	NASDAQ	KOSS	Mon, Dec 23, 1996	3.13	3.19	3.13	3.19
1130	NASDAQ	KOSS	Fri, Dec 20, 1996	3.19	3.38	3.13	3.19
1129	NASDAQ	KOSS	Thu, Dec 19, 1996	3.50	3.50	3.13	3.13
1128	NASDAQ	KOSS	Wed, Dec 18, 1996	3.13	3.31	3.13	3.13
1127	NASDAQ	KOSS	Tue, Dec 17, 1996	3.19	3.50	3.13	3.13
1126	NASDAQ	KOSS	Mon, Dec 16, 1996	3.00	3.22	3.00	3.22
1125	NASDAQ	KOSS	Fri, Dec 13, 1996	3.00	3.25	3.00	3.25
1124	NASDAQ	KOSS	Wed, Dec 11, 1996	3.00	3.00	3.00	3.00
1123	NASDAQ	KOSS	Tue, Dec 10, 1996	3.00	3.38	3.00	3.00
1122	NASDAQ	KOSS	Mon, Dec 9, 1996	3.00	3.13	3.00	3.13
1121	NASDAQ	KOSS	Fri, Dec 6, 1996	3.00	3.19	3.00	3.19
1120	NASDAQ	KOSS	Thu, Dec 5, 1996	3.00	3.50	3.00	3.25
1119	NASDAQ	KOSS	Wed, Dec 4, 1996	3.00	3.00	3.00	3.00
1118	NASDAQ	KOSS	Mon, Dec 2, 1996	3.00	3.22	3.00	3.19
1117	NASDAQ	KOSS	Fri, Nov 29, 1996	3.25	3.25	3.00	3.00
1116	NASDAQ	KOSS	Wed, Nov 27, 1996	3.38	3.38	3.25	3.38
1115	NASDAQ	KOSS	Tue, Nov 26, 1996	3.00	3.13	3.00	3.13
1114	NASDAQ	KOSS	Mon, Nov 25, 1996	3.44	3.44	3.00	3.00
1113	NASDAQ	KOSS	Fri, Nov 22, 1996	3.00	3.00	3.00	3.00
1112	NASDAQ	KOSS	Thu, Nov 21, 1996	3.00	3.00	3.00	3.00
1111	NASDAQ	KOSS	Wed, Nov 20, 1996	3.00	3.00	3.00	3.00
1110	NASDAQ	KOSS	Tue, Nov 19, 1996	3.38	3.38	3.00	3.13
1109	NASDAQ	KOSS	Mon, Nov 18, 1996	2.88	3.38	2.88	3.38
1108	NASDAQ	KOSS	Fri, Nov 15, 1996	2.88	3.13	2.88	3.13
1107	NASDAQ	KOSS	Thu, Nov 14, 1996	2.88	3.38	2.88	3.25
1106	NASDAQ	KOSS	Wed, Nov 13, 1996	2.88	2.94	2.88	2.88
1105	NASDAQ	KOSS	Tue, Nov 12, 1996	3.00	3.13	2.88	3.13
1104	NASDAQ	KOSS	Mon, Nov 11, 1996	2.88	2.88	2.88	2.88
1103	NASDAQ	KOSS	Thu, Nov 7, 1996	2.88	3.06	2.88	2.88
1102	NASDAQ	KOSS	Wed, Nov 6, 1996	2.88	3.00	2.88	3.00
1101	NASDAQ	KOSS	Tue, Nov 5, 1996	3.38	3.38	3.38	3.38
1100	NASDAQ	KOSS	Mon, Nov 4, 1996	2.88	2.88	2.88	2.88
1099	NASDAQ	KOSS	Fri, Nov 1, 1996	3.38	3.38	3.25	3.25
1098	NASDAQ	KOSS	Thu, Oct 31, 1996	2.88	3.25	2.88	3.06
1097	NASDAQ	KOSS	Wed, Oct 30, 1996	3.38	3.38	2.88	2.88
1096	NASDAQ	KOSS	Tue, Oct 29, 1996	2.88	3.00	2.88	3.00
1095	NASDAQ	KOSS	Mon, Oct 28, 1996	3.00	3.38	3.00	3.06
1094	NASDAQ	KOSS	Fri, Oct 25, 1996	3.38	3.38	3.00	3.00
1093	NASDAQ	KOSS	Thu, Oct 24, 1996	3.38	3.38	2.88	2.88
1092	NASDAQ	KOSS	Wed, Oct 23, 1996	3.25	3.38	3.00	3.38
1091	NASDAQ	KOSS	Tue, Oct 22, 1996	3.25	3.25	2.88	3.00
1090	NASDAQ	KOSS	Thu, Oct 17, 1996	3.25	3.25	2.88	2.88
1089	NASDAQ	KOSS	Wed, Oct 16, 1996	2.88	2.88	2.88	2.88
1088	NASDAQ	KOSS	Fri, Oct 11, 1996	2.88	2.88	2.88	2.88
1087	NASDAQ	KOSS	Thu, Oct 10, 1996	2.88	3.00	2.88	3.00
1086	NASDAQ	KOSS	Wed, Oct 9, 1996	2.88	3.25	2.88	3.25
1085	NASDAQ	KOSS	Tue, Oct 8, 1996	2.88	3.25	2.88	3.00
1084	NASDAQ	KOSS	Mon, Oct 7, 1996	3.00	3.00	3.00	3.00
1083	NASDAQ	KOSS	Fri, Oct 4, 1996	2.88	2.88	2.88	2.88
1082	NASDAQ	KOSS	Thu, Oct 3, 1996	2.88	2.88	2.88	2.88
1081	NASDAQ	KOSS	Wed, Oct 2, 1996	3.00	3.00	3.00	3.00
1080	NASDAQ	KOSS	Mon, Sep 30, 1996	3.25	3.25	3.00	3.00
1079	NASDAQ	KOSS	Thu, Sep 26, 1996	2.88	2.88	2.88	2.88
1078	NASDAQ	KOSS	Wed, Sep 25, 1996	2.88	3.00	2.88	3.00
1077	NASDAQ	KOSS	Tue, Sep 24, 1996	3.25	3.25	3.00	3.00
1076	NASDAQ	KOSS	Fri, Sep 20, 1996	2.88	3.25	2.88	3.00
1075	NASDAQ	KOSS	Thu, Sep 19, 1996	3.25	3.25	2.88	2.88
1074	NASDAQ	KOSS	Wed, Sep 18, 1996	3.25	3.25	2.88	2.94
1073	NASDAQ	KOSS	Tue, Sep 17, 1996	2.88	2.94	2.88	2.94
1072	NASDAQ	KOSS	Mon, Sep 16, 1996	2.88	3.00	2.88	2.88
1071	NASDAQ	KOSS	Fri, Sep 13, 1996	3.25	3.25	3.00	3.25
1070	NASDAQ	KOSS	Thu, Sep 12, 1996	3.25	3.25	2.88	3.00
1069	NASDAQ	KOSS	Wed, Sep 11, 1996	3.38	3.44	2.88	3.25
1068	NASDAQ	KOSS	Tue, Sep 10, 1996	3.25	3.25	3.13	3.25
1067	NASDAQ	KOSS	Mon, Sep 9, 1996	3.56	3.56	3.25	3.25
1066	NASDAQ	KOSS	Fri, Sep 6, 1996	3.56	3.56	3.56	3.56
1065	NASDAQ	KOSS	Wed, Sep 4, 1996	3.25	3.25	3.25	3.25
1064	NASDAQ	KOSS	Tue, Sep 3, 1996	3.25	3.25	3.25	3.25
1063	NASDAQ	KOSS	Fri, Aug 30, 1996	3.38	3.56	3.38	3.38
1062	NASDAQ	KOSS	Thu, Aug 29, 1996	3.63	3.63	3.38	3.38
1061	NASDAQ	KOSS	Wed, Aug 28, 1996	3.38	3.63	3.38	3.50
1060	NASDAQ	KOSS	Tue, Aug 27, 1996	3.38	3.44	3.38	3.44
1059	NASDAQ	KOSS	Fri, Aug 23, 1996	3.38	3.38	3.38	3.38
1058	NASDAQ	KOSS	Thu, Aug 22, 1996	3.38	3.38	3.38	3.38
1057	NASDAQ	KOSS	Wed, Aug 21, 1996	3.38	3.38	3.38	3.38
1056	NASDAQ	KOSS	Tue, Aug 20, 1996	3.38	3.38	3.38	3.38
1055	NASDAQ	KOSS	Mon, Aug 19, 1996	3.38	3.38	3.38	3.38
1054	NASDAQ	KOSS	Fri, Aug 16, 1996	3.38	3.38	3.38	3.38
1053	NASDAQ	KOSS	Thu, Aug 15, 1996	3.38	3.38	3.38	3.38
1052	NASDAQ	KOSS	Wed, Aug 14, 1996	3.38	3.38	3.38	3.38
1051	NASDAQ	KOSS	Mon, Aug 12, 1996	3.38	3.50	3.38	3.38
1050	NASDAQ	KOSS	Fri, Aug 9, 1996	3.38	3.50	3.38	3.38
1049	NASDAQ	KOSS	Thu, Aug 8, 1996	3.38	3.69	3.38	3.38
1048	NASDAQ	KOSS	Wed, Aug 7, 1996	3.38	3.38	3.38	3.38
1047	NASDAQ	KOSS	Tue, Aug 6, 1996	3.38	3.69	3.38	3.47
1046	NASDAQ	KOSS	Mon, Aug 5, 1996	3.38	3.69	3.38	3.38
1045	NASDAQ	KOSS	Fri, Aug 2, 1996	3.38	3.38	3.38	3.38
1044	NASDAQ	KOSS	Thu, Aug 1, 1996	3.38	3.56	3.38	3.56
1043	NASDAQ	KOSS	Wed, Jul 31, 1996	3.38	3.69	3.38	3.63
1042	NASDAQ	KOSS	Tue, Jul 30, 1996	3.38	3.38	3.38	3.38
1041	NASDAQ	KOSS	Mon, Jul 29, 1996	3.38	3.38	3.38	3.38
1040	NASDAQ	KOSS	Fri, Jul 26, 1996	3.38	3.63	3.38	3.63
1039	NASDAQ	KOSS	Thu, Jul 25, 1996	3.38	3.38	3.38	3.38
1038	NASDAQ	KOSS	Wed, Jul 24, 1996	3.25	3.50	3.25	3.25
1037	NASDAQ	KOSS	Tue, Jul 23, 1996	3.38	3.63	3.13	3.38
1036	NASDAQ	KOSS	Mon, Jul 22, 1996	3.00	3.00	3.00	3.00
1035	NASDAQ	KOSS	Fri, Jul 19, 1996	3.00	3.38	3.00	3.19
1034	NASDAQ	KOSS	Thu, Jul 18, 1996	3.00	3.00	3.00	3.00
1033	NASDAQ	KOSS	Wed, Jul 17, 1996	3.00	3.00	3.00	3.00
1032	NASDAQ	KOSS	Tue, Jul 16, 1996	3.00	3.13	3.00	3.03
1031	NASDAQ	KOSS	Mon, Jul 15, 1996	3.00	3.00	3.00	3.00
1030	NASDAQ	KOSS	Fri, Jul 12, 1996	3.00	3.03	3.00	3.03
1029	NASDAQ	KOSS	Thu, Jul 11, 1996	3.00	3.00	3.00	3.00
1028	NASDAQ	KOSS	Wed, Jul 10, 1996	3.00	3.06	3.00	3.06
1027	NASDAQ	KOSS	Tue, Jul 9, 1996	3.13	3.25	3.00	3.00
1026	NASDAQ	KOSS	Mon, Jul 8, 1996	3.13	3.13	3.00	3.13
1025	NASDAQ	KOSS	Fri, Jul 5, 1996	3.13	3.13	3.13	3.13
1024	NASDAQ	KOSS	Wed, Jul 3, 1996	3.13	3.13	3.13	3.13
1023	NASDAQ	KOSS	Tue, Jul 2, 1996	3.13	3.13	3.13	3.13
1022	NASDAQ	KOSS	Mon, Jul 1, 1996	3.13	3.13	3.13	3.13
1021	NASDAQ	KOSS	Fri, Jun 28, 1996	3.13	3.38	3.13	3.38
1020	NASDAQ	KOSS	Thu, Jun 27, 1996	3.13	3.13	3.13	3.13
1019	NASDAQ	KOSS	Wed, Jun 26, 1996	3.38	3.38	3.13	3.13
1018	NASDAQ	KOSS	Tue, Jun 25, 1996	3.19	3.19	3.19	3.19
1017	NASDAQ	KOSS	Mon, Jun 24, 1996	3.13	3.19	3.13	3.19
1016	NASDAQ	KOSS	Fri, Jun 21, 1996	3.38	3.38	3.38	3.38
1015	NASDAQ	KOSS	Thu, Jun 20, 1996	3.25	3.38	3.25	3.25
1014	NASDAQ	KOSS	Wed, Jun 19, 1996	3.25	3.38	3.25	3.38
1013	NASDAQ	KOSS	Tue, Jun 18, 1996	3.38	3.38	3.38	3.38
1012	NASDAQ	KOSS	Mon, Jun 17, 1996	3.38	3.38	3.38	3.38
1011	NASDAQ	KOSS	Fri, Jun 14, 1996	3.38	3.38	3.38	3.38
1010	NASDAQ	KOSS	Thu, Jun 13, 1996	3.38	3.50	3.38	3.50
1009	NASDAQ	KOSS	Wed, Jun 12, 1996	3.63	3.63	3.38	3.38
1008	NASDAQ	KOSS	Tue, Jun 11, 1996	3.38	3.38	3.38	3.38
1007	NASDAQ	KOSS	Mon, Jun 10, 1996	3.38	3.38	3.38	3.38
1006	NASDAQ	KOSS	Fri, Jun 7, 1996	3.38	3.38	3.38	3.38
1005	NASDAQ	KOSS	Thu, Jun 6, 1996	3.38	3.38	3.38	3.38
1004	NASDAQ	KOSS	Wed, Jun 5, 1996	3.38	3.38	3.38	3.38
1003	NASDAQ	KOSS	Tue, Jun 4, 1996	3.38	3.50	3.38	3.50
1002	NASDAQ	KOSS	Fri, May 31, 1996	3.38	3.44	3.38	3.44
1001	NASDAQ	KOSS	Thu, May 30, 1996	3.38	3.38	3.38	3.38
1000	NASDAQ	KOSS	Wed, May 29, 1996	3.38	3.38	3.38	3.38
999	NASDAQ	KOSS	Tue, May 28, 1996	3.50	3.56	3.25	3.50
998	NASDAQ	KOSS	Fri, May 24, 1996	3.25	3.50	3.25	3.31
997	NASDAQ	KOSS	Thu, May 23, 1996	3.13	3.25	3.13	3.25
996	NASDAQ	KOSS	Wed, May 22, 1996	3.13	3.13	3.13	3.13
995	NASDAQ	KOSS	Tue, May 21, 1996	3.13	3.25	3.00	3.13
994	NASDAQ	KOSS	Mon, May 20, 1996	3.00	3.00	3.00	3.00
993	NASDAQ	KOSS	Fri, May 17, 1996	3.00	3.00	3.00	3.00
992	NASDAQ	KOSS	Thu, May 16, 1996	3.00	3.19	3.00	3.19
991	NASDAQ	KOSS	Wed, May 15, 1996	3.19	3.25	3.00	3.25
990	NASDAQ	KOSS	Tue, May 14, 1996	3.00	3.00	3.00	3.00
989	NASDAQ	KOSS	Mon, May 13, 1996	3.00	3.25	3.00	3.06
988	NASDAQ	KOSS	Fri, May 10, 1996	3.00	3.19	3.00	3.06
987	NASDAQ	KOSS	Thu, May 9, 1996	3.00	3.19	3.00	3.19
986	NASDAQ	KOSS	Wed, May 8, 1996	2.88	3.25	2.88	3.22
985	NASDAQ	KOSS	Tue, May 7, 1996	3.13	3.13	2.75	3.13
984	NASDAQ	KOSS	Mon, May 6, 1996	3.13	3.25	3.00	3.25
983	NASDAQ	KOSS	Fri, May 3, 1996	3.25	3.25	2.75	2.75
982	NASDAQ	KOSS	Thu, May 2, 1996	3.13	3.13	3.13	3.13
981	NASDAQ	KOSS	Wed, May 1, 1996	3.25	3.25	2.75	3.13
980	NASDAQ	KOSS	Tue, Apr 30, 1996	3.16	3.16	2.75	3.03
979	NASDAQ	KOSS	Mon, Apr 29, 1996	2.75	3.25	2.75	3.13
978	NASDAQ	KOSS	Fri, Apr 26, 1996	3.06	3.25	3.00	3.25
977	NASDAQ	KOSS	Thu, Apr 25, 1996	2.88	3.00	2.63	3.00
976	NASDAQ	KOSS	Wed, Apr 24, 1996	2.63	2.75	2.63	2.75
975	NASDAQ	KOSS	Tue, Apr 23, 1996	2.63	2.88	2.63	2.88
974	NASDAQ	KOSS	Mon, Apr 22, 1996	2.63	2.63	2.63	2.63
973	NASDAQ	KOSS	Fri, Apr 19, 1996	2.69	2.88	2.63	2.69
972	NASDAQ	KOSS	Thu, Apr 18, 1996	2.88	2.88	2.63	2.63
971	NASDAQ	KOSS	Wed, Apr 17, 1996	2.63	2.81	2.63	2.81
970	NASDAQ	KOSS	Tue, Apr 16, 1996	2.50	2.88	2.50	2.88
969	NASDAQ	KOSS	Mon, Apr 15, 1996	2.69	2.69	2.50	2.50
968	NASDAQ	KOSS	Fri, Apr 12, 1996	2.88	2.88	2.50	2.63
967	NASDAQ	KOSS	Thu, Apr 11, 1996	2.69	2.88	2.50	2.50
966	NASDAQ	KOSS	Wed, Apr 10, 1996	2.50	2.75	2.50	2.75
965	NASDAQ	KOSS	Tue, Apr 9, 1996	2.50	2.88	2.50	2.75
964	NASDAQ	KOSS	Mon, Apr 8, 1996	2.88	2.88	2.63	2.63
963	NASDAQ	KOSS	Thu, Apr 4, 1996	2.50	2.88	2.50	2.88
962	NASDAQ	KOSS	Wed, Apr 3, 1996	2.50	2.75	2.50	2.50
961	NASDAQ	KOSS	Tue, Apr 2, 1996	2.50	2.75	2.50	2.75
960	NASDAQ	KOSS	Mon, Apr 1, 1996	2.56	2.56	2.50	2.56
959	NASDAQ	KOSS	Fri, Mar 29, 1996	2.88	2.88	2.88	2.88
958	NASDAQ	KOSS	Thu, Mar 28, 1996	2.69	2.69	2.69	2.69
957	NASDAQ	KOSS	Wed, Mar 27, 1996	2.88	2.88	2.63	2.69
956	NASDAQ	KOSS	Tue, Mar 26, 1996	2.75	2.88	2.75	2.75
955	NASDAQ	KOSS	Mon, Mar 25, 1996	2.88	3.00	2.75	2.88
954	NASDAQ	KOSS	Fri, Mar 22, 1996	2.88	2.88	2.88	2.88
953	NASDAQ	KOSS	Thu, Mar 21, 1996	2.94	2.94	2.94	2.94
952	NASDAQ	KOSS	Tue, Mar 19, 1996	3.25	3.25	2.88	2.88
951	NASDAQ	KOSS	Mon, Mar 18, 1996	2.88	2.88	2.88	2.88
950	NASDAQ	KOSS	Fri, Mar 15, 1996	3.13	3.13	2.88	2.88
949	NASDAQ	KOSS	Thu, Mar 14, 1996	2.75	3.13	2.75	3.06
948	NASDAQ	KOSS	Wed, Mar 13, 1996	2.75	2.75	2.75	2.75
947	NASDAQ	KOSS	Tue, Mar 12, 1996	2.91	3.00	2.75	2.75
946	NASDAQ	KOSS	Mon, Mar 11, 1996	3.13	3.13	2.75	2.75
945	NASDAQ	KOSS	Fri, Mar 8, 1996	2.75	3.13	2.75	2.75
944	NASDAQ	KOSS	Wed, Mar 6, 1996	3.13	3.13	2.88	3.00
943	NASDAQ	KOSS	Tue, Mar 5, 1996	2.88	2.94	2.88	2.94
942	NASDAQ	KOSS	Mon, Mar 4, 1996	2.88	3.00	2.88	3.00
941	NASDAQ	KOSS	Thu, Feb 29, 1996	2.88	2.88	2.88	2.88
940	NASDAQ	KOSS	Wed, Feb 28, 1996	3.00	3.00	2.98	2.98
939	NASDAQ	KOSS	Tue, Feb 27, 1996	2.97	2.97	2.88	2.88
938	NASDAQ	KOSS	Mon, Feb 26, 1996	2.94	2.94	2.75	2.75
937	NASDAQ	KOSS	Fri, Feb 23, 1996	3.13	3.13	2.75	2.75
936	NASDAQ	KOSS	Thu, Feb 22, 1996	3.13	3.13	2.75	2.75
935	NASDAQ	KOSS	Wed, Feb 21, 1996	2.75	3.13	2.75	3.13
934	NASDAQ	KOSS	Tue, Feb 20, 1996	2.75	2.88	2.75	2.88
933	NASDAQ	KOSS	Fri, Feb 16, 1996	2.75	3.00	2.75	2.88
932	NASDAQ	KOSS	Thu, Feb 15, 1996	3.13	3.13	2.75	2.94
931	NASDAQ	KOSS	Wed, Feb 14, 1996	3.13	3.13	3.06	3.06
930	NASDAQ	KOSS	Tue, Feb 13, 1996	2.75	3.13	2.75	3.13
929	NASDAQ	KOSS	Mon, Feb 12, 1996	3.00	3.13	2.75	3.13
928	NASDAQ	KOSS	Fri, Feb 9, 1996	2.75	3.13	2.75	2.88
927	NASDAQ	KOSS	Thu, Feb 8, 1996	2.88	2.88	2.88	2.88
926	NASDAQ	KOSS	Wed, Feb 7, 1996	3.13	3.13	2.75	3.00
925	NASDAQ	KOSS	Tue, Feb 6, 1996	3.13	3.13	2.75	3.13
924	NASDAQ	KOSS	Mon, Feb 5, 1996	2.75	2.75	2.75	2.75
923	NASDAQ	KOSS	Fri, Feb 2, 1996	3.13	3.13	2.94	2.94
922	NASDAQ	KOSS	Thu, Feb 1, 1996	3.13	3.13	2.75	3.13
921	NASDAQ	KOSS	Wed, Jan 31, 1996	2.81	3.13	2.81	2.94
920	NASDAQ	KOSS	Tue, Jan 30, 1996	2.94	3.00	2.75	3.00
919	NASDAQ	KOSS	Mon, Jan 29, 1996	2.81	3.00	2.75	3.00
918	NASDAQ	KOSS	Fri, Jan 26, 1996	3.00	3.00	2.75	2.81
917	NASDAQ	KOSS	Thu, Jan 25, 1996	2.63	2.81	2.63	2.75
916	NASDAQ	KOSS	Wed, Jan 24, 1996	2.75	2.94	2.75	2.94
915	NASDAQ	KOSS	Tue, Jan 23, 1996	3.00	3.00	2.75	2.75
914	NASDAQ	KOSS	Mon, Jan 22, 1996	2.63	2.63	2.63	2.63
913	NASDAQ	KOSS	Fri, Jan 19, 1996	2.63	3.00	2.63	2.75
912	NASDAQ	KOSS	Thu, Jan 18, 1996	2.63	3.00	2.63	3.00
911	NASDAQ	KOSS	Wed, Jan 17, 1996	2.63	2.75	2.63	2.63
910	NASDAQ	KOSS	Tue, Jan 16, 1996	3.00	3.00	2.63	2.75
909	NASDAQ	KOSS	Mon, Jan 15, 1996	2.63	3.00	2.63	3.00
908	NASDAQ	KOSS	Fri, Jan 12, 1996	3.00	3.00	3.00	3.00
907	NASDAQ	KOSS	Thu, Jan 11, 1996	2.63	2.63	2.63	2.63
906	NASDAQ	KOSS	Wed, Jan 10, 1996	2.88	3.00	2.63	3.00
905	NASDAQ	KOSS	Tue, Jan 9, 1996	2.69	2.88	2.63	2.63
904	NASDAQ	KOSS	Thu, Jan 4, 1996	2.63	2.81	2.63	2.75
903	NASDAQ	KOSS	Wed, Jan 3, 1996	2.88	2.88	2.63	2.81
902	NASDAQ	KOSS	Tue, Jan 2, 1996	2.77	2.88	2.75	2.88
901	NASDAQ	KOSS	Fri, Dec 29, 1995	2.63	3.00	2.63	3.00
900	NASDAQ	KOSS	Thu, Dec 28, 1995	2.63	2.88	2.63	2.63
899	NASDAQ	KOSS	Wed, Dec 27, 1995	2.63	2.94	2.63	2.88
898	NASDAQ	KOSS	Tue, Dec 26, 1995	2.63	2.81	2.50	2.63
897	NASDAQ	KOSS	Fri, Dec 22, 1995	2.81	2.81	2.63	2.63
896	NASDAQ	KOSS	Thu, Dec 21, 1995	2.75	2.94	2.50	2.69
895	NASDAQ	KOSS	Wed, Dec 20, 1995	2.75	3.13	2.75	2.75
894	NASDAQ	KOSS	Tue, Dec 19, 1995	2.75	3.13	2.75	2.75
893	NASDAQ	KOSS	Mon, Dec 18, 1995	3.19	3.19	3.00	3.00
892	NASDAQ	KOSS	Fri, Dec 15, 1995	3.00	3.09	3.00	3.06
891	NASDAQ	KOSS	Thu, Dec 14, 1995	3.19	3.19	3.19	3.19
890	NASDAQ	KOSS	Wed, Dec 13, 1995	3.00	3.19	3.00	3.06
889	NASDAQ	KOSS	Tue, Dec 12, 1995	3.00	3.00	3.00	3.00
888	NASDAQ	KOSS	Mon, Dec 11, 1995	3.19	3.19	3.00	3.00
887	NASDAQ	KOSS	Fri, Dec 8, 1995	3.00	3.19	3.00	3.19
886	NASDAQ	KOSS	Thu, Dec 7, 1995	3.41	3.44	3.00	3.13
885	NASDAQ	KOSS	Wed, Dec 6, 1995	3.25	3.44	3.25	3.25
884	NASDAQ	KOSS	Tue, Dec 5, 1995	3.44	3.44	3.25	3.25
883	NASDAQ	KOSS	Mon, Dec 4, 1995	3.38	3.50	3.25	3.25
882	NASDAQ	KOSS	Fri, Dec 1, 1995	3.44	3.56	3.44	3.44
881	NASDAQ	KOSS	Thu, Nov 30, 1995	3.44	3.44	3.44	3.44
880	NASDAQ	KOSS	Wed, Nov 29, 1995	3.56	3.56	3.44	3.56
879	NASDAQ	KOSS	Tue, Nov 28, 1995	3.69	3.69	3.44	3.63
878	NASDAQ	KOSS	Mon, Nov 27, 1995	3.44	3.69	3.44	3.44
877	NASDAQ	KOSS	Fri, Nov 24, 1995	3.44	3.69	3.44	3.44
876	NASDAQ	KOSS	Wed, Nov 22, 1995	3.69	3.69	3.44	3.69
875	NASDAQ	KOSS	Tue, Nov 21, 1995	3.50	3.75	3.44	3.44
874	NASDAQ	KOSS	Mon, Nov 20, 1995	3.56	3.69	3.50	3.69
873	NASDAQ	KOSS	Fri, Nov 17, 1995	3.50	3.50	3.50	3.50
872	NASDAQ	KOSS	Thu, Nov 16, 1995	3.69	3.69	3.60	3.63
871	NASDAQ	KOSS	Wed, Nov 15, 1995	3.50	3.50	3.50	3.50
870	NASDAQ	KOSS	Tue, Nov 14, 1995	3.50	3.50	3.50	3.50
869	NASDAQ	KOSS	Thu, Nov 9, 1995	3.75	3.75	3.50	3.75
868	NASDAQ	KOSS	Wed, Nov 8, 1995	3.75	3.75	3.50	3.50
867	NASDAQ	KOSS	Tue, Nov 7, 1995	3.63	3.88	3.63	3.63
866	NASDAQ	KOSS	Mon, Nov 6, 1995	3.75	3.75	3.63	3.63
865	NASDAQ	KOSS	Fri, Nov 3, 1995	3.88	3.88	3.63	3.88
864	NASDAQ	KOSS	Thu, Nov 2, 1995	3.63	3.88	3.63	3.75
863	NASDAQ	KOSS	Wed, Nov 1, 1995	3.88	3.88	3.63	3.63
862	NASDAQ	KOSS	Tue, Oct 31, 1995	3.63	4.00	3.63	4.00
861	NASDAQ	KOSS	Mon, Oct 30, 1995	4.00	4.00	4.00	4.00
860	NASDAQ	KOSS	Fri, Oct 27, 1995	4.00	4.00	3.63	3.63
859	NASDAQ	KOSS	Thu, Oct 26, 1995	4.00	4.00	3.63	4.00
858	NASDAQ	KOSS	Wed, Oct 25, 1995	4.00	4.00	3.63	3.63
857	NASDAQ	KOSS	Tue, Oct 24, 1995	3.81	4.00	3.63	3.63
856	NASDAQ	KOSS	Mon, Oct 23, 1995	3.75	3.81	3.50	3.59
855	NASDAQ	KOSS	Fri, Oct 20, 1995	3.50	3.75	3.25	3.75
854	NASDAQ	KOSS	Thu, Oct 19, 1995	3.00	3.50	3.00	3.38
853	NASDAQ	KOSS	Wed, Oct 18, 1995	3.00	3.06	2.75	2.75
852	NASDAQ	KOSS	Tue, Oct 17, 1995	2.75	3.06	2.75	3.00
851	NASDAQ	KOSS	Mon, Oct 16, 1995	2.81	3.06	2.75	2.75
850	NASDAQ	KOSS	Fri, Oct 13, 1995	3.00	3.00	2.81	2.88
849	NASDAQ	KOSS	Thu, Oct 12, 1995	2.81	3.13	2.81	3.13
848	NASDAQ	KOSS	Wed, Oct 11, 1995	3.13	3.13	2.81	2.81
847	NASDAQ	KOSS	Tue, Oct 10, 1995	3.00	3.00	2.75	2.88
846	NASDAQ	KOSS	Mon, Oct 9, 1995	3.00	3.19	2.88	3.13
845	NASDAQ	KOSS	Thu, Oct 5, 1995	3.19	3.19	2.88	2.88
844	NASDAQ	KOSS	Mon, Oct 2, 1995	3.19	3.19	3.19	3.19
843	NASDAQ	KOSS	Fri, Sep 29, 1995	3.19	3.19	2.88	2.88
842	NASDAQ	KOSS	Thu, Sep 28, 1995	3.13	3.13	2.75	2.94
841	NASDAQ	KOSS	Wed, Sep 27, 1995	3.13	3.25	3.00	3.00
840	NASDAQ	KOSS	Tue, Sep 26, 1995	3.13	3.31	3.13	3.25
839	NASDAQ	KOSS	Mon, Sep 25, 1995	3.13	3.13	3.13	3.13
838	NASDAQ	KOSS	Fri, Sep 22, 1995	3.13	3.19	3.13	3.19
837	NASDAQ	KOSS	Thu, Sep 21, 1995	3.13	3.31	3.13	3.25
836	NASDAQ	KOSS	Wed, Sep 20, 1995	3.28	3.31	3.28	3.31
835	NASDAQ	KOSS	Tue, Sep 19, 1995	3.31	3.50	3.13	3.50
834	NASDAQ	KOSS	Mon, Sep 18, 1995	3.63	3.63	3.13	3.63
833	NASDAQ	KOSS	Fri, Sep 15, 1995	3.38	3.63	3.13	3.63
832	NASDAQ	KOSS	Thu, Sep 14, 1995	3.13	3.63	3.13	3.50
831	NASDAQ	KOSS	Wed, Sep 13, 1995	3.38	3.38	3.13	3.13
830	NASDAQ	KOSS	Mon, Sep 11, 1995	3.63	3.63	3.63	3.63
829	NASDAQ	KOSS	Fri, Sep 8, 1995	3.38	3.63	3.13	3.63
828	NASDAQ	KOSS	Thu, Sep 7, 1995	3.31	3.38	3.31	3.38
827	NASDAQ	KOSS	Wed, Sep 6, 1995	3.13	3.31	3.13	3.31
826	NASDAQ	KOSS	Thu, Aug 31, 1995	3.13	3.31	3.13	3.31
825	NASDAQ	KOSS	Wed, Aug 30, 1995	3.44	3.44	3.13	3.31
824	NASDAQ	KOSS	Tue, Aug 29, 1995	3.13	3.13	3.13	3.13
823	NASDAQ	KOSS	Mon, Aug 28, 1995	3.19	3.63	3.19	3.63
822	NASDAQ	KOSS	Fri, Aug 25, 1995	3.19	3.63	3.19	3.63
821	NASDAQ	KOSS	Thu, Aug 24, 1995	3.25	3.25	3.25	3.25
820	NASDAQ	KOSS	Wed, Aug 23, 1995	3.63	3.63	3.38	3.50
819	NASDAQ	KOSS	Tue, Aug 22, 1995	3.25	3.38	3.25	3.25
818	NASDAQ	KOSS	Mon, Aug 21, 1995	3.25	3.63	3.25	3.63
817	NASDAQ	KOSS	Fri, Aug 18, 1995	3.19	3.44	3.13	3.44
816	NASDAQ	KOSS	Thu, Aug 17, 1995	3.31	3.38	3.25	3.31
815	NASDAQ	KOSS	Wed, Aug 16, 1995	3.25	3.31	3.25	3.25
814	NASDAQ	KOSS	Tue, Aug 15, 1995	3.25	3.25	3.13	3.13
813	NASDAQ	KOSS	Mon, Aug 14, 1995	3.38	3.38	3.00	3.38
812	NASDAQ	KOSS	Fri, Aug 11, 1995	3.50	3.50	3.38	3.38
811	NASDAQ	KOSS	Thu, Aug 10, 1995	3.50	3.50	3.50	3.50
810	NASDAQ	KOSS	Wed, Aug 9, 1995	3.50	3.50	3.50	3.50
809	NASDAQ	KOSS	Tue, Aug 8, 1995	3.50	3.75	3.50	3.63
808	NASDAQ	KOSS	Mon, Aug 7, 1995	3.38	3.38	3.38	3.38
807	NASDAQ	KOSS	Fri, Aug 4, 1995	3.75	3.75	3.38	3.38
806	NASDAQ	KOSS	Thu, Aug 3, 1995	3.38	3.75	3.38	3.45
805	NASDAQ	KOSS	Wed, Aug 2, 1995	3.38	3.38	3.38	3.38
804	NASDAQ	KOSS	Tue, Aug 1, 1995	3.38	3.38	3.38	3.38
803	NASDAQ	KOSS	Fri, Jul 28, 1995	3.38	3.75	3.38	3.50
802	NASDAQ	KOSS	Thu, Jul 27, 1995	3.75	3.75	3.38	3.38
801	NASDAQ	KOSS	Wed, Jul 26, 1995	3.38	3.75	3.38	3.38
800	NASDAQ	KOSS	Tue, Jul 25, 1995	3.38	3.38	3.38	3.38
799	NASDAQ	KOSS	Mon, Jul 24, 1995	3.44	3.75	3.38	3.69
798	NASDAQ	KOSS	Fri, Jul 21, 1995	3.38	3.81	3.38	3.81
797	NASDAQ	KOSS	Thu, Jul 20, 1995	3.13	3.63	3.13	3.63
796	NASDAQ	KOSS	Wed, Jul 19, 1995	3.31	3.31	3.06	3.13
795	NASDAQ	KOSS	Tue, Jul 18, 1995	2.88	3.31	2.88	3.31
794	NASDAQ	KOSS	Mon, Jul 17, 1995	3.06	3.19	2.81	3.19
793	NASDAQ	KOSS	Fri, Jul 14, 1995	2.84	3.06	2.81	2.81
792	NASDAQ	KOSS	Thu, Jul 13, 1995	2.81	2.81	2.81	2.81
791	NASDAQ	KOSS	Wed, Jul 12, 1995	2.81	3.13	2.75	2.88
790	NASDAQ	KOSS	Tue, Jul 11, 1995	2.94	3.13	2.81	2.81
789	NASDAQ	KOSS	Mon, Jul 10, 1995	3.13	3.13	2.81	2.94
788	NASDAQ	KOSS	Fri, Jul 7, 1995	2.75	3.06	2.75	3.06
787	NASDAQ	KOSS	Thu, Jul 6, 1995	2.75	3.06	2.75	3.06
786	NASDAQ	KOSS	Wed, Jul 5, 1995	2.88	3.06	2.75	2.75
785	NASDAQ	KOSS	Mon, Jul 3, 1995	3.06	3.06	3.06	3.06
784	NASDAQ	KOSS	Fri, Jun 30, 1995	3.06	3.06	2.94	3.06
783	NASDAQ	KOSS	Thu, Jun 29, 1995	2.88	3.06	2.88	3.06
782	NASDAQ	KOSS	Wed, Jun 28, 1995	3.13	3.13	2.88	2.88
781	NASDAQ	KOSS	Tue, Jun 27, 1995	2.88	3.13	2.75	3.13
780	NASDAQ	KOSS	Mon, Jun 26, 1995	3.00	3.00	2.75	2.75
779	NASDAQ	KOSS	Fri, Jun 23, 1995	2.75	2.75	2.75	2.75
778	NASDAQ	KOSS	Thu, Jun 22, 1995	2.75	2.88	2.75	2.75
777	NASDAQ	KOSS	Wed, Jun 21, 1995	2.75	2.88	2.75	2.75
776	NASDAQ	KOSS	Tue, Jun 20, 1995	2.75	3.00	2.75	2.94
775	NASDAQ	KOSS	Mon, Jun 19, 1995	3.00	3.00	2.75	2.88
774	NASDAQ	KOSS	Fri, Jun 16, 1995	2.75	3.13	2.75	2.88
773	NASDAQ	KOSS	Thu, Jun 15, 1995	2.75	3.00	2.75	2.75
772	NASDAQ	KOSS	Wed, Jun 14, 1995	3.00	3.00	2.75	2.94
771	NASDAQ	KOSS	Tue, Jun 13, 1995	2.75	2.88	2.75	2.88
770	NASDAQ	KOSS	Mon, Jun 12, 1995	3.13	3.13	2.88	2.94
769	NASDAQ	KOSS	Thu, Jun 8, 1995	2.69	3.13	2.69	3.00
768	NASDAQ	KOSS	Wed, Jun 7, 1995	2.69	3.13	2.69	3.00
767	NASDAQ	KOSS	Tue, Jun 6, 1995	3.00	3.00	2.88	3.00
766	NASDAQ	KOSS	Mon, Jun 5, 1995	2.69	3.00	2.69	3.00
765	NASDAQ	KOSS	Fri, Jun 2, 1995	2.63	3.00	2.63	3.00
764	NASDAQ	KOSS	Thu, Jun 1, 1995	2.75	3.00	2.63	3.00
763	NASDAQ	KOSS	Wed, May 31, 1995	3.06	3.06	2.75	3.00
762	NASDAQ	KOSS	Tue, May 30, 1995	3.00	3.13	2.88	3.00
761	NASDAQ	KOSS	Fri, May 26, 1995	3.13	3.13	3.13	3.13
760	NASDAQ	KOSS	Thu, May 25, 1995	2.88	3.13	2.88	2.94
759	NASDAQ	KOSS	Wed, May 24, 1995	3.00	3.13	2.88	3.13
758	NASDAQ	KOSS	Tue, May 23, 1995	3.13	3.13	2.88	3.13
757	NASDAQ	KOSS	Mon, May 22, 1995	3.13	3.13	2.88	2.88
756	NASDAQ	KOSS	Fri, May 19, 1995	2.75	3.13	2.75	3.13
755	NASDAQ	KOSS	Thu, May 18, 1995	2.88	2.88	2.88	2.88
754	NASDAQ	KOSS	Wed, May 17, 1995	3.06	3.25	3.06	3.06
753	NASDAQ	KOSS	Tue, May 16, 1995	2.88	3.25	2.88	3.25
752	NASDAQ	KOSS	Mon, May 15, 1995	3.25	3.25	2.88	3.00
751	NASDAQ	KOSS	Fri, May 12, 1995	3.25	3.25	2.88	3.25
750	NASDAQ	KOSS	Thu, May 11, 1995	2.88	3.25	2.88	3.25
749	NASDAQ	KOSS	Wed, May 10, 1995	3.25	3.25	2.88	3.25
748	NASDAQ	KOSS	Tue, May 9, 1995	3.00	3.00	3.00	3.00
747	NASDAQ	KOSS	Mon, May 8, 1995	3.00	3.00	3.00	3.00
746	NASDAQ	KOSS	Fri, May 5, 1995	3.38	3.38	3.19	3.19
745	NASDAQ	KOSS	Thu, May 4, 1995	3.38	3.38	3.38	3.38
744	NASDAQ	KOSS	Wed, May 3, 1995	3.00	3.38	3.00	3.38
743	NASDAQ	KOSS	Tue, May 2, 1995	3.13	3.38	3.00	3.00
742	NASDAQ	KOSS	Mon, May 1, 1995	3.00	3.38	3.00	3.38
741	NASDAQ	KOSS	Fri, Apr 28, 1995	3.25	3.38	3.00	3.38
740	NASDAQ	KOSS	Thu, Apr 27, 1995	3.00	3.25	3.00	3.25
739	NASDAQ	KOSS	Wed, Apr 26, 1995	3.38	3.38	3.13	3.38
738	NASDAQ	KOSS	Tue, Apr 25, 1995	3.00	3.25	3.00	3.25
737	NASDAQ	KOSS	Mon, Apr 24, 1995	3.00	3.00	3.00	3.00
736	NASDAQ	KOSS	Fri, Apr 21, 1995	2.88	3.38	2.88	3.00
735	NASDAQ	KOSS	Thu, Apr 20, 1995	3.00	3.13	2.88	3.13
734	NASDAQ	KOSS	Wed, Apr 19, 1995	3.38	3.38	2.88	3.13
733	NASDAQ	KOSS	Tue, Apr 18, 1995	3.38	3.38	3.13	3.13
732	NASDAQ	KOSS	Mon, Apr 17, 1995	3.63	3.63	3.13	3.25
731	NASDAQ	KOSS	Thu, Apr 13, 1995	3.13	3.50	2.88	3.25
730	NASDAQ	KOSS	Wed, Apr 12, 1995	3.38	3.38	2.50	3.00
729	NASDAQ	KOSS	Tue, Apr 11, 1995	3.38	3.50	3.13	3.13
728	NASDAQ	KOSS	Mon, Apr 10, 1995	3.38	3.50	3.25	3.44
727	NASDAQ	KOSS	Fri, Apr 7, 1995	3.25	3.50	3.25	3.50
726	NASDAQ	KOSS	Thu, Apr 6, 1995	3.63	3.63	3.25	3.44
725	NASDAQ	KOSS	Wed, Apr 5, 1995	3.63	3.63	3.25	3.63
724	NASDAQ	KOSS	Tue, Apr 4, 1995	3.63	3.63	3.25	3.63
723	NASDAQ	KOSS	Mon, Apr 3, 1995	3.25	3.63	3.25	3.50
722	NASDAQ	KOSS	Fri, Mar 31, 1995	3.63	3.63	3.25	3.25
721	NASDAQ	KOSS	Thu, Mar 30, 1995	3.63	3.63	3.25	3.50
720	NASDAQ	KOSS	Wed, Mar 29, 1995	3.88	3.88	3.38	3.38
719	NASDAQ	KOSS	Tue, Mar 28, 1995	4.00	4.00	3.63	3.75
718	NASDAQ	KOSS	Mon, Mar 27, 1995	3.63	3.75	3.63	3.75
717	NASDAQ	KOSS	Fri, Mar 24, 1995	4.00	4.00	3.63	4.00
716	NASDAQ	KOSS	Thu, Mar 23, 1995	4.00	4.00	3.88	4.00
715	NASDAQ	KOSS	Wed, Mar 22, 1995	3.88	4.00	3.88	3.94
714	NASDAQ	KOSS	Tue, Mar 21, 1995	4.13	4.13	3.75	4.00
713	NASDAQ	KOSS	Mon, Mar 20, 1995	4.13	4.25	3.85	4.00
712	NASDAQ	KOSS	Fri, Mar 17, 1995	4.13	4.38	4.13	4.25
711	NASDAQ	KOSS	Thu, Mar 16, 1995	4.25	4.63	4.25	4.25
710	NASDAQ	KOSS	Wed, Mar 15, 1995	4.25	4.63	4.25	4.63
709	NASDAQ	KOSS	Tue, Mar 14, 1995	4.38	4.50	4.38	4.50
708	NASDAQ	KOSS	Mon, Mar 13, 1995	4.63	4.63	4.25	4.63
707	NASDAQ	KOSS	Fri, Mar 10, 1995	4.50	4.63	4.31	4.31
706	NASDAQ	KOSS	Thu, Mar 9, 1995	4.63	4.63	4.63	4.63
705	NASDAQ	KOSS	Wed, Mar 8, 1995	4.63	4.63	4.25	4.63
704	NASDAQ	KOSS	Tue, Mar 7, 1995	4.38	4.38	4.25	4.25
703	NASDAQ	KOSS	Mon, Mar 6, 1995	4.50	4.75	4.38	4.75
702	NASDAQ	KOSS	Fri, Mar 3, 1995	4.63	4.63	4.56	4.56
701	NASDAQ	KOSS	Thu, Mar 2, 1995	4.63	4.81	4.63	4.75
700	NASDAQ	KOSS	Wed, Mar 1, 1995	4.63	4.63	4.63	4.63
699	NASDAQ	KOSS	Tue, Feb 28, 1995	4.63	4.63	4.63	4.63
698	NASDAQ	KOSS	Mon, Feb 27, 1995	4.63	4.81	4.63	4.81
697	NASDAQ	KOSS	Fri, Feb 24, 1995	4.75	5.00	4.75	4.77
696	NASDAQ	KOSS	Thu, Feb 23, 1995	4.50	4.75	4.44	4.63
695	NASDAQ	KOSS	Wed, Feb 22, 1995	4.75	4.75	4.63	4.75
694	NASDAQ	KOSS	Tue, Feb 21, 1995	4.75	4.75	4.75	4.75
693	NASDAQ	KOSS	Fri, Feb 17, 1995	4.75	5.13	4.75	5.13
692	NASDAQ	KOSS	Thu, Feb 16, 1995	4.75	4.75	4.75	4.75
691	NASDAQ	KOSS	Wed, Feb 15, 1995	4.88	4.94	4.75	4.94
690	NASDAQ	KOSS	Tue, Feb 14, 1995	4.88	5.13	4.81	4.81
689	NASDAQ	KOSS	Mon, Feb 13, 1995	4.75	4.75	4.75	4.75
688	NASDAQ	KOSS	Thu, Feb 9, 1995	4.75	4.81	4.75	4.75
687	NASDAQ	KOSS	Wed, Feb 8, 1995	4.75	4.75	4.75	4.75
686	NASDAQ	KOSS	Tue, Feb 7, 1995	4.88	5.25	4.75	4.75
685	NASDAQ	KOSS	Mon, Feb 6, 1995	4.88	5.00	4.88	4.88
684	NASDAQ	KOSS	Fri, Feb 3, 1995	4.94	4.94	4.94	4.94
683	NASDAQ	KOSS	Thu, Feb 2, 1995	5.00	5.00	4.88	4.88
682	NASDAQ	KOSS	Wed, Feb 1, 1995	5.00	5.00	5.00	5.00
681	NASDAQ	KOSS	Tue, Jan 31, 1995	5.38	5.38	5.00	5.00
680	NASDAQ	KOSS	Mon, Jan 30, 1995	5.00	5.13	5.00	5.00
679	NASDAQ	KOSS	Fri, Jan 27, 1995	5.00	5.38	5.00	5.06
678	NASDAQ	KOSS	Thu, Jan 26, 1995	5.13	5.38	5.00	5.38
677	NASDAQ	KOSS	Wed, Jan 25, 1995	4.81	5.00	4.75	5.00
676	NASDAQ	KOSS	Tue, Jan 24, 1995	4.94	4.94	4.63	4.73
675	NASDAQ	KOSS	Mon, Jan 23, 1995	5.00	5.00	4.63	4.63
674	NASDAQ	KOSS	Fri, Jan 20, 1995	4.75	4.88	4.75	4.81
673	NASDAQ	KOSS	Thu, Jan 19, 1995	5.00	5.00	4.75	4.75
672	NASDAQ	KOSS	Wed, Jan 18, 1995	4.75	5.00	4.63	5.00
671	NASDAQ	KOSS	Tue, Jan 17, 1995	5.25	5.25	5.00	5.00
670	NASDAQ	KOSS	Mon, Jan 16, 1995	5.38	5.44	5.25	5.38
669	NASDAQ	KOSS	Fri, Jan 13, 1995	5.00	5.38	4.88	5.34
668	NASDAQ	KOSS	Thu, Jan 12, 1995	5.25	5.38	5.00	5.38
667	NASDAQ	KOSS	Wed, Jan 11, 1995	5.06	5.06	4.88	4.88
666	NASDAQ	KOSS	Tue, Jan 10, 1995	4.63	5.13	4.63	5.00
665	NASDAQ	KOSS	Mon, Jan 9, 1995	4.88	4.88	4.63	4.75
664	NASDAQ	KOSS	Fri, Jan 6, 1995	4.88	4.88	4.88	4.88
663	NASDAQ	KOSS	Thu, Jan 5, 1995	4.88	4.88	4.75	4.75
662	NASDAQ	KOSS	Wed, Jan 4, 1995	5.00	5.00	5.00	5.00
661	NASDAQ	KOSS	Tue, Jan 3, 1995	5.25	5.25	5.00	5.00
660	NASDAQ	KOSS	Fri, Dec 30, 1994	5.00	5.38	5.00	5.38
659	NASDAQ	KOSS	Thu, Dec 29, 1994	5.00	5.38	5.00	5.00
658	NASDAQ	KOSS	Tue, Dec 27, 1994	5.25	5.38	5.19	5.25
657	NASDAQ	KOSS	Fri, Dec 23, 1994	5.13	5.38	5.00	5.38
656	NASDAQ	KOSS	Thu, Dec 22, 1994	5.50	5.50	5.13	5.13
655	NASDAQ	KOSS	Wed, Dec 21, 1994	5.41	5.50	5.13	5.13
654	NASDAQ	KOSS	Tue, Dec 20, 1994	5.38	5.50	5.13	5.31
653	NASDAQ	KOSS	Mon, Dec 19, 1994	4.88	5.38	4.75	5.38
652	NASDAQ	KOSS	Fri, Dec 16, 1994	4.88	5.00	4.75	4.75
651	NASDAQ	KOSS	Thu, Dec 15, 1994	4.81	4.88	4.75	4.88
650	NASDAQ	KOSS	Wed, Dec 14, 1994	4.50	4.88	4.50	4.88
649	NASDAQ	KOSS	Tue, Dec 13, 1994	4.63	4.88	4.50	4.50
648	NASDAQ	KOSS	Mon, Dec 12, 1994	5.00	5.13	4.50	4.75
647	NASDAQ	KOSS	Fri, Dec 9, 1994	5.00	5.25	5.00	5.00
646	NASDAQ	KOSS	Thu, Dec 8, 1994	5.00	5.13	5.00	5.13
645	NASDAQ	KOSS	Wed, Dec 7, 1994	5.25	5.38	5.13	5.38
644	NASDAQ	KOSS	Tue, Dec 6, 1994	5.63	5.63	5.25	5.25
643	NASDAQ	KOSS	Mon, Dec 5, 1994	5.63	5.63	5.25	5.25
642	NASDAQ	KOSS	Fri, Dec 2, 1994	5.25	5.50	5.25	5.50
641	NASDAQ	KOSS	Thu, Dec 1, 1994	5.63	5.72	5.25	5.31
640	NASDAQ	KOSS	Wed, Nov 30, 1994	5.63	5.75	5.63	5.75
639	NASDAQ	KOSS	Tue, Nov 29, 1994	5.88	5.88	5.88	5.88
638	NASDAQ	KOSS	Mon, Nov 28, 1994	5.63	5.88	5.63	5.88
637	NASDAQ	KOSS	Wed, Nov 23, 1994	5.63	5.69	5.63	5.69
636	NASDAQ	KOSS	Tue, Nov 22, 1994	6.00	6.13	5.63	6.00
635	NASDAQ	KOSS	Mon, Nov 21, 1994	6.00	6.00	6.00	6.00
634	NASDAQ	KOSS	Fri, Nov 18, 1994	6.50	6.50	6.13	6.25
633	NASDAQ	KOSS	Thu, Nov 17, 1994	6.50	6.75	6.25	6.25
632	NASDAQ	KOSS	Tue, Nov 15, 1994	6.38	6.75	6.38	6.50
631	NASDAQ	KOSS	Mon, Nov 14, 1994	6.38	6.75	6.38	6.56
630	NASDAQ	KOSS	Fri, Nov 11, 1994	6.38	6.63	6.38	6.63
629	NASDAQ	KOSS	Thu, Nov 10, 1994	6.63	6.63	6.50	6.53
628	NASDAQ	KOSS	Wed, Nov 9, 1994	6.63	6.63	6.63	6.63
627	NASDAQ	KOSS	Tue, Nov 8, 1994	6.63	6.88	6.63	6.63
626	NASDAQ	KOSS	Mon, Nov 7, 1994	6.38	6.88	6.25	6.88
625	NASDAQ	KOSS	Fri, Nov 4, 1994	5.88	6.25	5.88	6.13
624	NASDAQ	KOSS	Thu, Nov 3, 1994	5.63	5.63	5.63	5.63
623	NASDAQ	KOSS	Wed, Nov 2, 1994	5.63	5.75	5.63	5.69
622	NASDAQ	KOSS	Tue, Nov 1, 1994	5.63	5.88	5.63	5.88
621	NASDAQ	KOSS	Mon, Oct 31, 1994	5.88	5.88	5.63	5.88
620	NASDAQ	KOSS	Fri, Oct 28, 1994	5.63	5.88	5.63	5.88
619	NASDAQ	KOSS	Thu, Oct 27, 1994	5.50	5.88	5.50	5.88
618	NASDAQ	KOSS	Wed, Oct 26, 1994	5.75	5.75	5.50	5.50
617	NASDAQ	KOSS	Tue, Oct 25, 1994	5.50	5.75	5.50	5.75
616	NASDAQ	KOSS	Mon, Oct 24, 1994	5.50	5.75	5.50	5.63
615	NASDAQ	KOSS	Fri, Oct 21, 1994	5.75	6.00	5.38	5.50
614	NASDAQ	KOSS	Thu, Oct 20, 1994	6.13	6.13	5.88	6.00
613	NASDAQ	KOSS	Wed, Oct 19, 1994	5.88	5.88	5.88	5.88
612	NASDAQ	KOSS	Tue, Oct 18, 1994	5.88	6.25	5.88	5.88
611	NASDAQ	KOSS	Mon, Oct 17, 1994	6.25	6.25	5.98	6.25
610	NASDAQ	KOSS	Fri, Oct 14, 1994	5.88	6.25	5.88	5.88
609	NASDAQ	KOSS	Thu, Oct 13, 1994	5.75	6.25	5.75	6.25
608	NASDAQ	KOSS	Wed, Oct 12, 1994	5.69	6.00	5.69	5.88
607	NASDAQ	KOSS	Tue, Oct 11, 1994	5.63	6.00	5.38	5.88
606	NASDAQ	KOSS	Mon, Oct 10, 1994	5.25	5.38	5.25	5.38
605	NASDAQ	KOSS	Fri, Oct 7, 1994	5.38	5.38	5.38	5.38
604	NASDAQ	KOSS	Thu, Oct 6, 1994	5.38	5.38	5.38	5.38
603	NASDAQ	KOSS	Tue, Oct 4, 1994	5.63	5.63	5.44	5.63
602	NASDAQ	KOSS	Mon, Oct 3, 1994	5.63	5.63	5.38	5.63
601	NASDAQ	KOSS	Thu, Sep 29, 1994	5.63	5.63	5.38	5.63
600	NASDAQ	KOSS	Wed, Sep 28, 1994	5.38	5.63	5.38	5.63
599	NASDAQ	KOSS	Tue, Sep 27, 1994	5.63	5.63	5.44	5.63
598	NASDAQ	KOSS	Mon, Sep 26, 1994	5.25	5.63	5.25	5.50
597	NASDAQ	KOSS	Fri, Sep 23, 1994	5.38	5.50	5.38	5.38
596	NASDAQ	KOSS	Thu, Sep 22, 1994	5.50	5.75	5.38	5.63
595	NASDAQ	KOSS	Wed, Sep 21, 1994	5.69	5.69	5.50	5.54
594	NASDAQ	KOSS	Tue, Sep 20, 1994	5.88	6.25	5.50	5.88
593	NASDAQ	KOSS	Mon, Sep 19, 1994	4.50	5.75	4.50	5.58
592	NASDAQ	KOSS	Fri, Sep 16, 1994	4.50	4.50	4.50	4.50
591	NASDAQ	KOSS	Thu, Sep 15, 1994	4.75	4.75	4.44	4.50
590	NASDAQ	KOSS	Wed, Sep 14, 1994	4.75	4.75	4.50	4.50
589	NASDAQ	KOSS	Tue, Sep 13, 1994	5.00	5.00	4.48	4.50
588	NASDAQ	KOSS	Mon, Sep 12, 1994	4.88	4.91	4.81	4.91
587	NASDAQ	KOSS	Fri, Sep 9, 1994	4.69	5.00	4.69	4.69
586	NASDAQ	KOSS	Thu, Sep 8, 1994	4.69	4.88	4.69	4.69
585	NASDAQ	KOSS	Wed, Sep 7, 1994	4.88	4.88	4.69	4.88
584	NASDAQ	KOSS	Tue, Sep 6, 1994	4.81	4.88	4.69	4.75
583	NASDAQ	KOSS	Fri, Sep 2, 1994	4.69	4.88	4.69	4.72
582	NASDAQ	KOSS	Thu, Sep 1, 1994	4.69	4.88	4.69	4.88
581	NASDAQ	KOSS	Wed, Aug 31, 1994	4.75	4.75	4.63	4.75
580	NASDAQ	KOSS	Tue, Aug 30, 1994	4.94	5.13	4.88	4.88
579	NASDAQ	KOSS	Mon, Aug 29, 1994	4.88	5.13	4.88	5.13
578	NASDAQ	KOSS	Fri, Aug 26, 1994	5.06	5.13	4.94	5.06
577	NASDAQ	KOSS	Thu, Aug 25, 1994	4.88	5.25	4.88	5.00
576	NASDAQ	KOSS	Wed, Aug 24, 1994	5.00	5.25	5.00	5.00
575	NASDAQ	KOSS	Tue, Aug 23, 1994	5.00	5.25	5.00	5.00
574	NASDAQ	KOSS	Mon, Aug 22, 1994	5.00	5.25	5.00	5.00
573	NASDAQ	KOSS	Fri, Aug 19, 1994	5.25	5.25	5.00	5.00
572	NASDAQ	KOSS	Thu, Aug 18, 1994	5.00	5.25	5.00	5.00
571	NASDAQ	KOSS	Wed, Aug 17, 1994	5.00	5.25	5.00	5.25
570	NASDAQ	KOSS	Tue, Aug 16, 1994	5.00	5.25	5.00	5.25
569	NASDAQ	KOSS	Mon, Aug 15, 1994	5.25	5.25	5.25	5.25
568	NASDAQ	KOSS	Fri, Aug 12, 1994	5.25	5.25	5.25	5.25
567	NASDAQ	KOSS	Thu, Aug 11, 1994	5.25	5.25	5.00	5.25
566	NASDAQ	KOSS	Wed, Aug 10, 1994	5.13	5.25	5.05	5.25
565	NASDAQ	KOSS	Tue, Aug 9, 1994	5.25	5.25	5.00	5.25
564	NASDAQ	KOSS	Mon, Aug 8, 1994	5.13	5.38	5.13	5.38
563	NASDAQ	KOSS	Fri, Aug 5, 1994	5.13	5.38	5.13	5.31
562	NASDAQ	KOSS	Thu, Aug 4, 1994	5.38	5.50	5.13	5.19
561	NASDAQ	KOSS	Wed, Aug 3, 1994	5.38	5.63	5.38	5.41
560	NASDAQ	KOSS	Tue, Aug 2, 1994	5.63	5.63	5.38	5.63
559	NASDAQ	KOSS	Mon, Aug 1, 1994	5.38	5.63	5.34	5.50
558	NASDAQ	KOSS	Fri, Jul 29, 1994	5.50	5.63	5.38	5.38
557	NASDAQ	KOSS	Thu, Jul 28, 1994	5.00	5.50	4.88	5.25
556	NASDAQ	KOSS	Wed, Jul 27, 1994	4.75	5.00	4.75	5.00
555	NASDAQ	KOSS	Tue, Jul 26, 1994	4.63	4.88	4.50	4.75
554	NASDAQ	KOSS	Mon, Jul 25, 1994	4.38	4.63	4.13	4.55
553	NASDAQ	KOSS	Fri, Jul 22, 1994	4.75	4.75	4.00	4.25
552	NASDAQ	KOSS	Thu, Jul 21, 1994	5.63	5.63	4.50	4.50
551	NASDAQ	KOSS	Wed, Jul 20, 1994	5.50	5.75	5.50	5.75
550	NASDAQ	KOSS	Tue, Jul 19, 1994	5.50	5.75	5.50	5.63
549	NASDAQ	KOSS	Mon, Jul 18, 1994	5.75	5.75	5.63	5.72
548	NASDAQ	KOSS	Fri, Jul 15, 1994	6.13	6.25	5.63	5.75
547	NASDAQ	KOSS	Thu, Jul 14, 1994	6.38	6.38	6.25	6.31
546	NASDAQ	KOSS	Tue, Jul 12, 1994	6.25	6.25	6.25	6.25
545	NASDAQ	KOSS	Mon, Jul 11, 1994	6.25	6.63	6.25	6.63
544	NASDAQ	KOSS	Fri, Jul 8, 1994	6.38	6.38	6.38	6.38
543	NASDAQ	KOSS	Thu, Jul 7, 1994	6.38	6.63	6.38	6.44
542	NASDAQ	KOSS	Wed, Jul 6, 1994	6.38	6.63	6.38	6.38
541	NASDAQ	KOSS	Thu, Jun 30, 1994	6.75	6.75	6.50	6.75
540	NASDAQ	KOSS	Wed, Jun 29, 1994	6.75	6.75	6.75	6.75
539	NASDAQ	KOSS	Tue, Jun 28, 1994	6.50	6.75	6.50	6.75
538	NASDAQ	KOSS	Mon, Jun 27, 1994	6.63	6.88	6.59	6.88
537	NASDAQ	KOSS	Fri, Jun 24, 1994	6.75	7.00	6.63	7.00
536	NASDAQ	KOSS	Thu, Jun 23, 1994	6.88	6.88	6.75	6.75
535	NASDAQ	KOSS	Wed, Jun 22, 1994	6.88	7.00	6.88	6.97
534	NASDAQ	KOSS	Tue, Jun 21, 1994	6.88	7.25	6.88	6.94
533	NASDAQ	KOSS	Mon, Jun 20, 1994	6.88	6.88	6.88	6.88
532	NASDAQ	KOSS	Fri, Jun 17, 1994	6.88	7.00	6.88	7.00
531	NASDAQ	KOSS	Thu, Jun 16, 1994	7.00	7.09	7.00	7.09
530	NASDAQ	KOSS	Wed, Jun 15, 1994	7.25	7.38	7.00	7.00
529	NASDAQ	KOSS	Tue, Jun 14, 1994	7.00	7.13	7.00	7.00
528	NASDAQ	KOSS	Mon, Jun 13, 1994	6.88	7.25	6.88	7.25
527	NASDAQ	KOSS	Fri, Jun 10, 1994	6.88	7.25	6.88	6.98
526	NASDAQ	KOSS	Thu, Jun 9, 1994	6.94	6.99	6.88	6.99
525	NASDAQ	KOSS	Wed, Jun 8, 1994	6.88	6.97	6.88	6.91
524	NASDAQ	KOSS	Tue, Jun 7, 1994	6.88	7.13	6.88	7.04
523	NASDAQ	KOSS	Mon, Jun 6, 1994	7.00	7.13	6.88	6.99
522	NASDAQ	KOSS	Fri, Jun 3, 1994	7.25	7.25	6.88	7.00
521	NASDAQ	KOSS	Thu, Jun 2, 1994	6.75	7.25	6.50	7.10
520	NASDAQ	KOSS	Wed, Jun 1, 1994	5.81	6.63	5.81	6.44
519	NASDAQ	KOSS	Tue, May 31, 1994	6.00	6.00	6.00	6.00
518	NASDAQ	KOSS	Fri, May 27, 1994	5.81	6.00	5.81	5.91
517	NASDAQ	KOSS	Thu, May 26, 1994	5.88	6.00	5.88	6.00
516	NASDAQ	KOSS	Wed, May 25, 1994	5.88	5.88	5.88	5.88
515	NASDAQ	KOSS	Tue, May 24, 1994	5.88	6.05	5.88	5.88
514	NASDAQ	KOSS	Mon, May 23, 1994	5.63	6.13	5.63	6.00
513	NASDAQ	KOSS	Fri, May 20, 1994	6.00	6.00	5.50	5.81
512	NASDAQ	KOSS	Thu, May 19, 1994	5.25	6.00	5.25	5.74
511	NASDAQ	KOSS	Wed, May 18, 1994	5.25	5.63	5.25	5.50
510	NASDAQ	KOSS	Tue, May 17, 1994	5.50	5.50	5.25	5.50
509	NASDAQ	KOSS	Mon, May 16, 1994	5.38	5.38	5.38	5.38
508	NASDAQ	KOSS	Fri, May 13, 1994	5.38	5.50	5.38	5.38
507	NASDAQ	KOSS	Thu, May 12, 1994	5.50	5.50	5.50	5.50
506	NASDAQ	KOSS	Wed, May 11, 1994	5.38	5.69	5.38	5.38
505	NASDAQ	KOSS	Tue, May 10, 1994	5.38	5.75	5.38	5.63
504	NASDAQ	KOSS	Mon, May 9, 1994	5.38	5.75	5.38	5.38
503	NASDAQ	KOSS	Thu, May 5, 1994	5.38	5.63	5.38	5.63
502	NASDAQ	KOSS	Tue, May 3, 1994	5.38	5.75	5.38	5.38
501	NASDAQ	KOSS	Fri, Apr 29, 1994	5.38	5.75	5.38	5.75
500	NASDAQ	KOSS	Thu, Apr 28, 1994	5.38	5.75	5.38	5.63
499	NASDAQ	KOSS	Tue, Apr 26, 1994	5.75	5.75	5.56	5.63
498	NASDAQ	KOSS	Mon, Apr 25, 1994	5.38	5.38	5.38	5.38
497	NASDAQ	KOSS	Fri, Apr 22, 1994	5.38	5.50	5.38	5.50
496	NASDAQ	KOSS	Thu, Apr 21, 1994	5.63	5.75	5.63	5.75
495	NASDAQ	KOSS	Wed, Apr 20, 1994	5.75	5.75	5.38	5.38
494	NASDAQ	KOSS	Tue, Apr 19, 1994	5.75	5.75	5.75	5.75
493	NASDAQ	KOSS	Mon, Apr 18, 1994	5.38	5.38	5.38	5.38
492	NASDAQ	KOSS	Fri, Apr 15, 1994	5.38	5.69	5.38	5.50
491	NASDAQ	KOSS	Thu, Apr 14, 1994	5.50	5.75	5.38	5.38
490	NASDAQ	KOSS	Wed, Apr 13, 1994	5.38	5.38	5.38	5.38
489	NASDAQ	KOSS	Tue, Apr 12, 1994	5.75	5.81	5.38	5.63
488	NASDAQ	KOSS	Mon, Apr 11, 1994	5.38	5.75	5.38	5.56
487	NASDAQ	KOSS	Fri, Apr 8, 1994	5.25	5.38	5.25	5.38
486	NASDAQ	KOSS	Thu, Apr 7, 1994	4.88	5.25	4.88	5.25
485	NASDAQ	KOSS	Wed, Apr 6, 1994	4.88	5.13	4.88	5.06
484	NASDAQ	KOSS	Tue, Apr 5, 1994	5.13	5.13	4.88	5.13
483	NASDAQ	KOSS	Mon, Apr 4, 1994	4.88	5.13	4.88	5.13
482	NASDAQ	KOSS	Thu, Mar 31, 1994	4.88	5.25	4.50	5.25
481	NASDAQ	KOSS	Wed, Mar 30, 1994	4.88	5.00	4.50	4.50
480	NASDAQ	KOSS	Tue, Mar 29, 1994	5.13	5.38	4.75	5.13
479	NASDAQ	KOSS	Mon, Mar 28, 1994	5.38	5.50	5.13	5.13
478	NASDAQ	KOSS	Fri, Mar 25, 1994	5.63	5.63	5.63	5.63
477	NASDAQ	KOSS	Thu, Mar 24, 1994	5.38	5.63	5.38	5.63
476	NASDAQ	KOSS	Wed, Mar 23, 1994	5.50	5.50	5.50	5.50
475	NASDAQ	KOSS	Tue, Mar 22, 1994	5.38	5.63	5.38	5.63
474	NASDAQ	KOSS	Mon, Mar 21, 1994	5.63	5.63	5.38	5.38
473	NASDAQ	KOSS	Fri, Mar 18, 1994	5.50	5.75	5.38	5.38
472	NASDAQ	KOSS	Thu, Mar 17, 1994	5.50	5.50	5.50	5.50
471	NASDAQ	KOSS	Wed, Mar 16, 1994	5.50	5.88	5.50	5.50
470	NASDAQ	KOSS	Tue, Mar 15, 1994	5.63	5.63	5.50	5.50
469	NASDAQ	KOSS	Mon, Mar 14, 1994	5.75	6.00	5.56	5.56
468	NASDAQ	KOSS	Fri, Mar 11, 1994	6.00	6.00	5.75	5.75
467	NASDAQ	KOSS	Thu, Mar 10, 1994	6.13	6.13	5.75	5.75
466	NASDAQ	KOSS	Tue, Mar 8, 1994	5.88	6.13	5.88	6.13
465	NASDAQ	KOSS	Mon, Mar 7, 1994	5.88	6.06	5.88	5.88
464	NASDAQ	KOSS	Thu, Mar 3, 1994	5.88	6.13	5.88	6.13
463	NASDAQ	KOSS	Wed, Mar 2, 1994	6.13	6.13	5.88	6.13
462	NASDAQ	KOSS	Tue, Mar 1, 1994	6.50	6.50	6.50	6.50
461	NASDAQ	KOSS	Mon, Feb 28, 1994	6.00	6.50	6.00	6.50
460	NASDAQ	KOSS	Fri, Feb 25, 1994	6.00	6.50	6.00	6.50
459	NASDAQ	KOSS	Thu, Feb 24, 1994	6.25	6.25	6.00	6.00
458	NASDAQ	KOSS	Wed, Feb 23, 1994	5.75	6.00	5.50	6.00
457	NASDAQ	KOSS	Tue, Feb 22, 1994	5.63	5.88	5.63	5.75
456	NASDAQ	KOSS	Fri, Feb 18, 1994	5.88	5.88	5.63	5.63
455	NASDAQ	KOSS	Thu, Feb 17, 1994	5.38	5.63	5.38	5.63
454	NASDAQ	KOSS	Wed, Feb 16, 1994	5.25	5.50	5.25	5.44
453	NASDAQ	KOSS	Tue, Feb 15, 1994	5.25	5.50	5.25	5.25
452	NASDAQ	KOSS	Mon, Feb 14, 1994	5.50	5.50	5.25	5.25
451	NASDAQ	KOSS	Fri, Feb 11, 1994	5.25	5.38	5.25	5.38
450	NASDAQ	KOSS	Thu, Feb 10, 1994	5.25	5.50	5.13	5.50
449	NASDAQ	KOSS	Wed, Feb 9, 1994	5.38	5.75	5.25	5.50
448	NASDAQ	KOSS	Tue, Feb 8, 1994	5.88	5.88	5.38	5.75
447	NASDAQ	KOSS	Mon, Feb 7, 1994	5.63	6.00	5.50	5.88
446	NASDAQ	KOSS	Fri, Feb 4, 1994	5.88	6.25	5.63	5.63
445	NASDAQ	KOSS	Thu, Feb 3, 1994	6.13	6.25	5.88	6.25
444	NASDAQ	KOSS	Wed, Feb 2, 1994	5.88	6.38	5.88	6.13
443	NASDAQ	KOSS	Tue, Feb 1, 1994	6.13	6.25	5.88	6.25
442	NASDAQ	KOSS	Mon, Jan 31, 1994	6.13	6.13	6.13	6.13
441	NASDAQ	KOSS	Fri, Jan 28, 1994	6.13	6.13	6.13	6.13
440	NASDAQ	KOSS	Thu, Jan 27, 1994	6.38	6.38	6.13	6.25
439	NASDAQ	KOSS	Wed, Jan 26, 1994	6.38	6.38	6.38	6.38
438	NASDAQ	KOSS	Tue, Jan 25, 1994	6.13	6.13	6.13	6.13
437	NASDAQ	KOSS	Mon, Jan 24, 1994	6.13	6.38	6.13	6.13
436	NASDAQ	KOSS	Fri, Jan 21, 1994	6.13	6.38	6.13	6.38
435	NASDAQ	KOSS	Thu, Jan 20, 1994	6.25	6.31	6.13	6.13
434	NASDAQ	KOSS	Wed, Jan 19, 1994	6.88	6.88	6.13	6.25
433	NASDAQ	KOSS	Tue, Jan 18, 1994	6.63	6.63	6.63	6.63
432	NASDAQ	KOSS	Mon, Jan 17, 1994	6.63	7.00	6.63	6.63
431	NASDAQ	KOSS	Fri, Jan 14, 1994	6.63	7.00	6.63	6.63
430	NASDAQ	KOSS	Thu, Jan 13, 1994	6.63	7.00	6.63	7.00
429	NASDAQ	KOSS	Wed, Jan 12, 1994	7.25	7.63	6.63	6.63
428	NASDAQ	KOSS	Tue, Jan 11, 1994	7.25	7.50	7.25	7.31
427	NASDAQ	KOSS	Mon, Jan 10, 1994	7.38	7.63	7.00	7.50
426	NASDAQ	KOSS	Fri, Jan 7, 1994	6.88	7.25	6.88	7.25
425	NASDAQ	KOSS	Thu, Jan 6, 1994	7.25	7.25	6.88	7.06
424	NASDAQ	KOSS	Wed, Jan 5, 1994	6.88	7.13	6.75	7.13
423	NASDAQ	KOSS	Tue, Jan 4, 1994	6.88	6.88	6.50	6.88
422	NASDAQ	KOSS	Mon, Jan 3, 1994	6.88	6.88	6.50	6.88
421	NASDAQ	KOSS	Fri, Dec 31, 1993	6.75	7.00	6.50	6.88
420	NASDAQ	KOSS	Thu, Dec 30, 1993	6.75	7.13	6.75	6.75
419	NASDAQ	KOSS	Wed, Dec 29, 1993	6.75	6.94	6.75	6.75
418	NASDAQ	KOSS	Tue, Dec 28, 1993	7.13	7.13	6.88	7.13
417	NASDAQ	KOSS	Mon, Dec 27, 1993	6.81	7.13	6.75	7.13
416	NASDAQ	KOSS	Thu, Dec 23, 1993	6.75	7.13	6.75	7.00
415	NASDAQ	KOSS	Wed, Dec 22, 1993	6.75	7.13	6.75	6.81
414	NASDAQ	KOSS	Tue, Dec 21, 1993	6.75	7.13	6.75	6.75
413	NASDAQ	KOSS	Mon, Dec 20, 1993	6.75	7.25	6.75	6.75
412	NASDAQ	KOSS	Fri, Dec 17, 1993	7.25	7.25	6.75	7.25
411	NASDAQ	KOSS	Thu, Dec 16, 1993	6.75	7.25	6.75	6.75
410	NASDAQ	KOSS	Wed, Dec 15, 1993	6.75	7.25	6.75	7.25
409	NASDAQ	KOSS	Tue, Dec 14, 1993	6.75	7.13	6.75	6.81
408	NASDAQ	KOSS	Mon, Dec 13, 1993	7.00	7.13	7.00	7.13
407	NASDAQ	KOSS	Fri, Dec 10, 1993	6.88	7.00	6.50	7.00
406	NASDAQ	KOSS	Thu, Dec 9, 1993	6.75	6.75	6.50	6.63
405	NASDAQ	KOSS	Wed, Dec 8, 1993	6.88	6.88	6.50	6.63
404	NASDAQ	KOSS	Tue, Dec 7, 1993	6.75	6.88	6.50	6.88
403	NASDAQ	KOSS	Mon, Dec 6, 1993	6.75	6.75	6.25	6.75
402	NASDAQ	KOSS	Fri, Dec 3, 1993	6.38	6.63	6.25	6.25
401	NASDAQ	KOSS	Thu, Dec 2, 1993	6.75	6.75	6.25	6.75
400	NASDAQ	KOSS	Wed, Dec 1, 1993	6.50	6.63	6.25	6.25
399	NASDAQ	KOSS	Tue, Nov 30, 1993	6.44	6.50	6.13	6.50
398	NASDAQ	KOSS	Mon, Nov 29, 1993	6.38	6.38	6.00	6.38
397	NASDAQ	KOSS	Fri, Nov 26, 1993	6.00	6.06	6.00	6.06
396	NASDAQ	KOSS	Wed, Nov 24, 1993	6.13	6.50	6.00	6.00
395	NASDAQ	KOSS	Tue, Nov 23, 1993	5.88	6.38	5.88	6.25
394	NASDAQ	KOSS	Mon, Nov 22, 1993	6.63	6.63	5.88	6.25
393	NASDAQ	KOSS	Fri, Nov 19, 1993	6.75	7.13	6.50	6.50
392	NASDAQ	KOSS	Thu, Nov 18, 1993	7.13	7.50	6.75	6.75
391	NASDAQ	KOSS	Wed, Nov 17, 1993	7.75	7.75	7.38	7.38
390	NASDAQ	KOSS	Tue, Nov 16, 1993	7.63	8.13	7.50	7.50
389	NASDAQ	KOSS	Mon, Nov 15, 1993	8.13	8.13	7.63	7.75
388	NASDAQ	KOSS	Fri, Nov 12, 1993	7.75	7.81	7.56	7.75
387	NASDAQ	KOSS	Thu, Nov 11, 1993	7.88	7.88	7.38	7.38
386	NASDAQ	KOSS	Wed, Nov 10, 1993	7.38	7.88	7.38	7.88
385	NASDAQ	KOSS	Tue, Nov 9, 1993	7.75	7.88	7.25	7.38
384	NASDAQ	KOSS	Mon, Nov 8, 1993	7.00	7.75	6.75	7.75
383	NASDAQ	KOSS	Fri, Nov 5, 1993	6.75	6.88	6.50	6.88
382	NASDAQ	KOSS	Thu, Nov 4, 1993	6.63	7.13	6.63	6.63
381	NASDAQ	KOSS	Wed, Nov 3, 1993	7.13	7.13	6.88	7.00
380	NASDAQ	KOSS	Tue, Nov 2, 1993	7.38	7.38	6.88	7.00
379	NASDAQ	KOSS	Mon, Nov 1, 1993	6.75	7.25	6.75	6.88
378	NASDAQ	KOSS	Fri, Oct 29, 1993	7.13	7.38	6.00	7.13
377	NASDAQ	KOSS	Thu, Oct 28, 1993	7.50	8.00	7.13	7.13
376	NASDAQ	KOSS	Wed, Oct 27, 1993	7.63	8.00	7.50	7.63
375	NASDAQ	KOSS	Tue, Oct 26, 1993	7.75	8.00	7.63	7.63
374	NASDAQ	KOSS	Mon, Oct 25, 1993	7.88	8.13	7.75	7.81
373	NASDAQ	KOSS	Fri, Oct 22, 1993	7.88	8.25	7.75	7.88
372	NASDAQ	KOSS	Thu, Oct 21, 1993	8.63	8.63	7.75	8.00
371	NASDAQ	KOSS	Wed, Oct 20, 1993	8.38	8.75	8.25	8.63
370	NASDAQ	KOSS	Tue, Oct 19, 1993	8.81	9.00	8.50	8.50
369	NASDAQ	KOSS	Mon, Oct 18, 1993	9.13	9.38	8.81	8.88
368	NASDAQ	KOSS	Fri, Oct 15, 1993	9.38	9.38	9.13	9.13
367	NASDAQ	KOSS	Thu, Oct 14, 1993	8.88	9.38	8.88	9.13
366	NASDAQ	KOSS	Wed, Oct 13, 1993	8.50	9.13	8.50	8.88
365	NASDAQ	KOSS	Tue, Oct 12, 1993	8.75	8.75	8.38	8.75
364	NASDAQ	KOSS	Mon, Oct 11, 1993	9.00	9.38	8.31	8.38
363	NASDAQ	KOSS	Fri, Oct 8, 1993	9.50	9.88	9.00	9.00
362	NASDAQ	KOSS	Thu, Oct 7, 1993	9.50	9.88	9.50	9.50
361	NASDAQ	KOSS	Wed, Oct 6, 1993	9.50	9.81	9.50	9.56
360	NASDAQ	KOSS	Tue, Oct 5, 1993	9.50	9.88	9.50	9.50
359	NASDAQ	KOSS	Mon, Oct 4, 1993	10.00	10.00	9.50	9.63
358	NASDAQ	KOSS	Fri, Oct 1, 1993	9.75	10.13	9.75	9.75
357	NASDAQ	KOSS	Thu, Sep 30, 1993	9.50	10.38	9.25	10.13
356	NASDAQ	KOSS	Wed, Sep 29, 1993	9.38	9.44	9.00	9.25
355	NASDAQ	KOSS	Tue, Sep 28, 1993	9.00	9.38	9.00	9.00
354	NASDAQ	KOSS	Mon, Sep 27, 1993	9.38	9.38	9.00	9.00
353	NASDAQ	KOSS	Fri, Sep 24, 1993	9.00	9.38	9.00	9.38
352	NASDAQ	KOSS	Thu, Sep 23, 1993	9.00	9.38	9.00	9.00
351	NASDAQ	KOSS	Wed, Sep 22, 1993	9.00	9.38	9.00	9.38
350	NASDAQ	KOSS	Tue, Sep 21, 1993	9.38	9.38	9.00	9.00
349	NASDAQ	KOSS	Mon, Sep 20, 1993	8.75	9.38	8.75	9.38
348	NASDAQ	KOSS	Fri, Sep 17, 1993	8.88	9.00	8.50	9.00
347	NASDAQ	KOSS	Thu, Sep 16, 1993	8.88	8.88	8.50	8.63
346	NASDAQ	KOSS	Wed, Sep 15, 1993	8.88	8.88	8.50	8.50
345	NASDAQ	KOSS	Tue, Sep 14, 1993	8.50	8.88	8.50	8.88
344	NASDAQ	KOSS	Mon, Sep 13, 1993	8.50	8.88	8.50	8.50
343	NASDAQ	KOSS	Fri, Sep 10, 1993	8.88	8.88	8.50	8.50
342	NASDAQ	KOSS	Thu, Sep 9, 1993	8.63	8.88	8.63	8.75
341	NASDAQ	KOSS	Wed, Sep 8, 1993	9.50	9.50	8.63	8.75
340	NASDAQ	KOSS	Tue, Sep 7, 1993	9.50	9.50	9.13	9.50
339	NASDAQ	KOSS	Fri, Sep 3, 1993	9.50	9.50	9.25	9.25
338	NASDAQ	KOSS	Thu, Sep 2, 1993	9.50	9.50	9.13	9.25
337	NASDAQ	KOSS	Wed, Sep 1, 1993	9.75	9.88	9.38	9.50
336	NASDAQ	KOSS	Tue, Aug 31, 1993	9.63	9.75	9.38	9.63
335	NASDAQ	KOSS	Mon, Aug 30, 1993	9.25	9.88	8.88	9.38
334	NASDAQ	KOSS	Fri, Aug 27, 1993	8.44	9.00	8.13	9.00
333	NASDAQ	KOSS	Thu, Aug 26, 1993	8.25	8.50	8.00	8.13
332	NASDAQ	KOSS	Wed, Aug 25, 1993	8.25	8.25	8.00	8.13
331	NASDAQ	KOSS	Tue, Aug 24, 1993	8.38	8.38	8.00	8.13
330	NASDAQ	KOSS	Mon, Aug 23, 1993	7.88	8.38	7.88	8.38
329	NASDAQ	KOSS	Fri, Aug 20, 1993	7.88	8.25	7.88	7.88
328	NASDAQ	KOSS	Thu, Aug 19, 1993	8.38	8.38	7.88	8.00
327	NASDAQ	KOSS	Wed, Aug 18, 1993	7.63	8.50	7.63	8.25
326	NASDAQ	KOSS	Tue, Aug 17, 1993	7.63	7.63	7.13	7.63
325	NASDAQ	KOSS	Mon, Aug 16, 1993	7.63	7.63	7.13	7.50
324	NASDAQ	KOSS	Fri, Aug 13, 1993	7.88	7.88	7.38	7.63
323	NASDAQ	KOSS	Thu, Aug 12, 1993	7.38	7.88	7.38	7.88
322	NASDAQ	KOSS	Wed, Aug 11, 1993	7.13	7.88	7.13	7.63
321	NASDAQ	KOSS	Tue, Aug 10, 1993	7.00	7.38	7.00	7.31
320	NASDAQ	KOSS	Mon, Aug 9, 1993	6.75	7.25	6.50	7.25
319	NASDAQ	KOSS	Fri, Aug 6, 1993	6.31	6.63	6.25	6.56
318	NASDAQ	KOSS	Thu, Aug 5, 1993	6.13	6.50	6.13	6.50
317	NASDAQ	KOSS	Wed, Aug 4, 1993	6.13	6.50	6.13	6.50
316	NASDAQ	KOSS	Tue, Aug 3, 1993	6.13	6.50	6.13	6.50
315	NASDAQ	KOSS	Mon, Aug 2, 1993	6.25	6.50	6.13	6.50
314	NASDAQ	KOSS	Fri, Jul 30, 1993	6.50	6.50	6.13	6.13
313	NASDAQ	KOSS	Thu, Jul 29, 1993	6.13	6.38	6.13	6.38
312	NASDAQ	KOSS	Wed, Jul 28, 1993	6.13	6.38	5.88	6.13
311	NASDAQ	KOSS	Tue, Jul 27, 1993	6.13	6.13	5.88	5.88
310	NASDAQ	KOSS	Mon, Jul 26, 1993	6.38	6.38	6.00	6.00
309	NASDAQ	KOSS	Fri, Jul 23, 1993	6.63	6.63	6.00	6.13
308	NASDAQ	KOSS	Thu, Jul 22, 1993	6.25	6.63	5.88	6.38
307	NASDAQ	KOSS	Wed, Jul 21, 1993	5.75	5.75	5.63	5.75
306	NASDAQ	KOSS	Tue, Jul 20, 1993	5.63	5.75	5.56	5.75
305	NASDAQ	KOSS	Mon, Jul 19, 1993	5.50	5.50	5.25	5.50
304	NASDAQ	KOSS	Fri, Jul 16, 1993	5.75	5.75	5.25	5.25
303	NASDAQ	KOSS	Thu, Jul 15, 1993	5.75	6.00	5.75	5.75
302	NASDAQ	KOSS	Wed, Jul 14, 1993	6.00	6.00	5.75	5.75
301	NASDAQ	KOSS	Tue, Jul 13, 1993	6.13	6.13	5.88	5.88
300	NASDAQ	KOSS	Mon, Jul 12, 1993	6.13	6.13	5.88	6.06
299	NASDAQ	KOSS	Fri, Jul 9, 1993	6.25	6.25	5.88	6.00
298	NASDAQ	KOSS	Thu, Jul 8, 1993	6.25	6.25	5.88	5.88
297	NASDAQ	KOSS	Wed, Jul 7, 1993	6.13	6.38	5.88	6.19
296	NASDAQ	KOSS	Tue, Jul 6, 1993	5.63	6.13	5.44	5.81
295	NASDAQ	KOSS	Fri, Jul 2, 1993	5.44	5.63	5.38	5.56
294	NASDAQ	KOSS	Thu, Jul 1, 1993	5.50	5.63	5.38	5.38
293	NASDAQ	KOSS	Wed, Jun 30, 1993	5.13	5.38	5.13	5.38
292	NASDAQ	KOSS	Tue, Jun 29, 1993	5.50	5.75	5.13	5.13
291	NASDAQ	KOSS	Mon, Jun 28, 1993	5.13	5.50	4.88	5.25
290	NASDAQ	KOSS	Fri, Jun 25, 1993	5.00	5.13	4.88	5.13
289	NASDAQ	KOSS	Thu, Jun 24, 1993	4.88	5.00	4.88	5.00
288	NASDAQ	KOSS	Wed, Jun 23, 1993	4.88	5.00	4.88	4.88
287	NASDAQ	KOSS	Tue, Jun 22, 1993	5.00	5.13	4.88	4.88
286	NASDAQ	KOSS	Mon, Jun 21, 1993	5.25	5.25	5.00	5.00
285	NASDAQ	KOSS	Fri, Jun 18, 1993	4.94	5.13	4.88	5.00
284	NASDAQ	KOSS	Thu, Jun 17, 1993	4.75	5.00	4.50	4.94
283	NASDAQ	KOSS	Wed, Jun 16, 1993	4.50	4.75	4.50	4.56
282	NASDAQ	KOSS	Tue, Jun 15, 1993	4.88	4.88	4.63	4.75
281	NASDAQ	KOSS	Mon, Jun 14, 1993	4.81	5.00	4.75	4.75
280	NASDAQ	KOSS	Fri, Jun 11, 1993	4.75	5.00	4.75	4.75
279	NASDAQ	KOSS	Thu, Jun 10, 1993	4.88	5.13	4.75	4.94
278	NASDAQ	KOSS	Wed, Jun 9, 1993	4.88	5.13	4.75	4.81
277	NASDAQ	KOSS	Tue, Jun 8, 1993	5.13	5.13	4.88	4.88
276	NASDAQ	KOSS	Mon, Jun 7, 1993	5.13	5.13	4.94	5.13
275	NASDAQ	KOSS	Fri, Jun 4, 1993	4.63	5.13	4.63	5.00
274	NASDAQ	KOSS	Thu, Jun 3, 1993	4.63	4.75	4.50	4.75
273	NASDAQ	KOSS	Wed, Jun 2, 1993	4.75	4.75	4.63	4.69
272	NASDAQ	KOSS	Tue, Jun 1, 1993	4.50	4.75	4.50	4.75
271	NASDAQ	KOSS	Fri, May 28, 1993	4.38	4.63	4.38	4.63
270	NASDAQ	KOSS	Thu, May 27, 1993	4.25	4.38	4.13	4.25
269	NASDAQ	KOSS	Wed, May 26, 1993	4.75	4.75	4.38	4.38
268	NASDAQ	KOSS	Tue, May 25, 1993	4.38	4.75	4.38	4.75
267	NASDAQ	KOSS	Mon, May 24, 1993	4.19	4.63	4.19	4.50
266	NASDAQ	KOSS	Fri, May 21, 1993	4.50	4.50	4.25	4.25
265	NASDAQ	KOSS	Thu, May 20, 1993	4.00	4.50	3.88	4.25
264	NASDAQ	KOSS	Wed, May 19, 1993	3.63	3.88	3.63	3.88
263	NASDAQ	KOSS	Tue, May 18, 1993	3.81	3.81	3.50	3.75
262	NASDAQ	KOSS	Mon, May 17, 1993	3.56	3.81	3.56	3.69
261	NASDAQ	KOSS	Fri, May 14, 1993	3.63	3.75	3.56	3.63
260	NASDAQ	KOSS	Thu, May 13, 1993	3.88	3.88	3.63	3.63
259	NASDAQ	KOSS	Wed, May 12, 1993	3.63	3.81	3.56	3.81
258	NASDAQ	KOSS	Tue, May 11, 1993	3.75	3.94	3.69	3.69
257	NASDAQ	KOSS	Mon, May 10, 1993	4.06	4.25	3.81	3.81
256	NASDAQ	KOSS	Fri, May 7, 1993	4.25	4.25	4.06	4.06
255	NASDAQ	KOSS	Thu, May 6, 1993	4.06	4.19	4.06	4.19
254	NASDAQ	KOSS	Wed, May 5, 1993	4.06	4.25	4.00	4.00
253	NASDAQ	KOSS	Tue, May 4, 1993	4.06	4.25	4.06	4.25
252	NASDAQ	KOSS	Mon, May 3, 1993	4.06	4.25	4.06	4.06
251	NASDAQ	KOSS	Fri, Apr 30, 1993	4.06	4.25	4.06	4.25
250	NASDAQ	KOSS	Thu, Apr 29, 1993	4.06	4.25	4.06	4.25
249	NASDAQ	KOSS	Wed, Apr 28, 1993	4.25	4.25	4.06	4.19
248	NASDAQ	KOSS	Tue, Apr 27, 1993	4.06	4.31	4.00	4.25
247	NASDAQ	KOSS	Mon, Apr 26, 1993	4.31	4.50	4.06	4.31
246	NASDAQ	KOSS	Fri, Apr 23, 1993	4.63	4.75	4.31	4.31
245	NASDAQ	KOSS	Thu, Apr 22, 1993	4.88	4.88	4.63	4.63
244	NASDAQ	KOSS	Wed, Apr 21, 1993	4.63	4.88	4.63	4.88
243	NASDAQ	KOSS	Tue, Apr 20, 1993	4.75	5.00	4.63	4.63
242	NASDAQ	KOSS	Mon, Apr 19, 1993	4.75	5.00	4.75	4.75
241	NASDAQ	KOSS	Fri, Apr 16, 1993	4.94	4.94	4.69	4.75
240	NASDAQ	KOSS	Thu, Apr 15, 1993	4.94	5.00	4.69	4.69
239	NASDAQ	KOSS	Wed, Apr 14, 1993	4.75	4.94	4.75	4.94
238	NASDAQ	KOSS	Tue, Apr 13, 1993	4.81	4.94	4.69	4.94
237	NASDAQ	KOSS	Mon, Apr 12, 1993	4.88	4.88	4.75	4.75
236	NASDAQ	KOSS	Thu, Apr 8, 1993	4.69	4.88	4.69	4.75
235	NASDAQ	KOSS	Wed, Apr 7, 1993	5.00	5.00	4.69	4.69
234	NASDAQ	KOSS	Tue, Apr 6, 1993	5.06	5.06	4.88	4.94
233	NASDAQ	KOSS	Mon, Apr 5, 1993	5.06	5.06	4.94	5.06
232	NASDAQ	KOSS	Fri, Apr 2, 1993	5.00	5.06	4.94	4.94
231	NASDAQ	KOSS	Thu, Apr 1, 1993	5.06	5.06	4.94	4.94
230	NASDAQ	KOSS	Wed, Mar 31, 1993	4.94	5.06	4.88	4.94
229	NASDAQ	KOSS	Tue, Mar 30, 1993	4.88	5.13	4.88	4.94
228	NASDAQ	KOSS	Mon, Mar 29, 1993	4.94	5.06	4.75	4.94
227	NASDAQ	KOSS	Fri, Mar 26, 1993	4.94	5.06	4.75	4.75
226	NASDAQ	KOSS	Thu, Mar 25, 1993	4.31	4.88	4.31	4.81
225	NASDAQ	KOSS	Wed, Mar 24, 1993	4.19	4.31	3.94	4.31
224	NASDAQ	KOSS	Tue, Mar 23, 1993	3.94	4.06	3.94	4.00
223	NASDAQ	KOSS	Mon, Mar 22, 1993	3.88	4.06	3.88	4.06
222	NASDAQ	KOSS	Fri, Mar 19, 1993	4.00	4.06	3.81	4.06
221	NASDAQ	KOSS	Thu, Mar 18, 1993	3.88	4.00	3.69	3.94
220	NASDAQ	KOSS	Wed, Mar 17, 1993	3.81	3.88	3.72	3.81
219	NASDAQ	KOSS	Tue, Mar 16, 1993	3.88	3.88	3.63	3.81
218	NASDAQ	KOSS	Mon, Mar 15, 1993	3.63	3.88	3.63	3.88
217	NASDAQ	KOSS	Fri, Mar 12, 1993	3.75	3.88	3.63	3.63
216	NASDAQ	KOSS	Thu, Mar 11, 1993	3.75	3.94	3.75	3.75
215	NASDAQ	KOSS	Wed, Mar 10, 1993	3.75	4.06	3.75	3.75
214	NASDAQ	KOSS	Tue, Mar 9, 1993	4.00	4.06	3.75	3.75
213	NASDAQ	KOSS	Mon, Mar 8, 1993	3.94	3.94	3.75	3.94
212	NASDAQ	KOSS	Fri, Mar 5, 1993	3.81	3.94	3.75	3.81
211	NASDAQ	KOSS	Thu, Mar 4, 1993	3.63	3.75	3.38	3.75
210	NASDAQ	KOSS	Wed, Mar 3, 1993	3.69	3.88	3.38	3.63
209	NASDAQ	KOSS	Tue, Mar 2, 1993	3.88	4.13	3.75	3.75
208	NASDAQ	KOSS	Mon, Mar 1, 1993	3.88	4.13	3.88	4.13
207	NASDAQ	KOSS	Fri, Feb 26, 1993	3.88	4.13	3.88	4.13
206	NASDAQ	KOSS	Thu, Feb 25, 1993	4.13	4.13	3.94	3.94
205	NASDAQ	KOSS	Wed, Feb 24, 1993	4.13	4.13	3.94	4.13
204	NASDAQ	KOSS	Tue, Feb 23, 1993	4.00	4.13	3.94	4.13
203	NASDAQ	KOSS	Mon, Feb 22, 1993	4.06	4.06	3.94	4.00
202	NASDAQ	KOSS	Fri, Feb 19, 1993	4.06	4.06	3.94	3.94
201	NASDAQ	KOSS	Thu, Feb 18, 1993	4.00	4.06	3.94	4.00
200	NASDAQ	KOSS	Wed, Feb 17, 1993	3.88	4.00	3.88	3.88
199	NASDAQ	KOSS	Tue, Feb 16, 1993	4.19	4.19	3.88	4.00
198	NASDAQ	KOSS	Fri, Feb 12, 1993	4.19	4.19	4.00	4.19
197	NASDAQ	KOSS	Thu, Feb 11, 1993	4.19	4.19	4.00	4.06
196	NASDAQ	KOSS	Wed, Feb 10, 1993	4.00	4.19	4.00	4.00
195	NASDAQ	KOSS	Tue, Feb 9, 1993	4.00	4.19	4.00	4.00
194	NASDAQ	KOSS	Mon, Feb 8, 1993	4.06	4.13	3.94	4.03
193	NASDAQ	KOSS	Fri, Feb 5, 1993	4.19	4.25	3.94	3.94
192	NASDAQ	KOSS	Thu, Feb 4, 1993	3.84	4.19	3.81	4.00
191	NASDAQ	KOSS	Wed, Feb 3, 1993	4.00	4.00	3.75	3.81
190	NASDAQ	KOSS	Tue, Feb 2, 1993	4.13	4.13	3.75	3.81
189	NASDAQ	KOSS	Mon, Feb 1, 1993	3.88	4.13	3.88	3.94
188	NASDAQ	KOSS	Fri, Jan 29, 1993	3.94	4.13	3.88	3.88
187	NASDAQ	KOSS	Thu, Jan 28, 1993	4.00	4.19	3.94	3.94
186	NASDAQ	KOSS	Wed, Jan 27, 1993	4.00	4.25	3.94	4.13
185	NASDAQ	KOSS	Tue, Jan 26, 1993	4.38	4.50	4.00	4.25
184	NASDAQ	KOSS	Mon, Jan 25, 1993	4.25	4.44	4.00	4.25
183	NASDAQ	KOSS	Fri, Jan 22, 1993	3.81	4.25	3.63	4.19
182	NASDAQ	KOSS	Thu, Jan 21, 1993	3.44	3.88	3.25	3.69
181	NASDAQ	KOSS	Wed, Jan 20, 1993	2.75	3.38	2.63	3.25
180	NASDAQ	KOSS	Tue, Jan 19, 1993	2.63	2.81	2.50	2.75
179	NASDAQ	KOSS	Mon, Jan 18, 1993	2.63	2.63	2.50	2.63
178	NASDAQ	KOSS	Fri, Jan 15, 1993	2.44	2.47	2.44	2.47
177	NASDAQ	KOSS	Thu, Jan 14, 1993	2.44	2.50	2.44	2.47
176	NASDAQ	KOSS	Wed, Jan 13, 1993	2.63	2.63	2.44	2.44
175	NASDAQ	KOSS	Tue, Jan 12, 1993	2.50	2.63	2.44	2.44
174	NASDAQ	KOSS	Mon, Jan 11, 1993	2.63	2.63	2.44	2.47
173	NASDAQ	KOSS	Fri, Jan 8, 1993	2.44	2.63	2.44	2.63
172	NASDAQ	KOSS	Thu, Jan 7, 1993	2.44	2.63	2.44	2.63
171	NASDAQ	KOSS	Wed, Jan 6, 1993	2.63	2.63	2.44	2.50
170	NASDAQ	KOSS	Tue, Jan 5, 1993	2.63	2.63	2.50	2.53
169	NASDAQ	KOSS	Mon, Jan 4, 1993	2.50	2.56	2.50	2.53
168	NASDAQ	KOSS	Thu, Dec 31, 1992	2.50	2.63	2.50	2.63
167	NASDAQ	KOSS	Wed, Dec 30, 1992	2.50	2.63	2.50	2.63
166	NASDAQ	KOSS	Tue, Dec 29, 1992	2.63	2.63	2.50	2.50
165	NASDAQ	KOSS	Thu, Dec 24, 1992	2.44	2.63	2.44	2.63
164	NASDAQ	KOSS	Wed, Dec 23, 1992	2.50	2.50	2.44	2.50
163	NASDAQ	KOSS	Tue, Dec 22, 1992	2.50	2.63	2.50	2.50
162	NASDAQ	KOSS	Mon, Dec 21, 1992	2.50	2.63	2.50	2.63
161	NASDAQ	KOSS	Fri, Dec 18, 1992	2.56	2.56	2.50	2.50
160	NASDAQ	KOSS	Thu, Dec 17, 1992	2.44	2.56	2.44	2.56
159	NASDAQ	KOSS	Wed, Dec 16, 1992	2.50	2.56	2.44	2.44
158	NASDAQ	KOSS	Tue, Dec 15, 1992	2.56	2.56	2.44	2.44
157	NASDAQ	KOSS	Mon, Dec 14, 1992	2.44	2.63	2.44	2.44
156	NASDAQ	KOSS	Fri, Dec 11, 1992	2.56	2.63	2.44	2.44
155	NASDAQ	KOSS	Thu, Dec 10, 1992	2.63	2.63	2.38	2.56
154	NASDAQ	KOSS	Wed, Dec 9, 1992	2.69	2.69	2.38	2.38
153	NASDAQ	KOSS	Tue, Dec 8, 1992	2.56	2.75	2.50	2.69
152	NASDAQ	KOSS	Mon, Dec 7, 1992	2.56	2.81	2.56	2.75
151	NASDAQ	KOSS	Fri, Dec 4, 1992	2.56	2.81	2.56	2.56
150	NASDAQ	KOSS	Thu, Dec 3, 1992	2.75	2.81	2.50	2.81
149	NASDAQ	KOSS	Wed, Dec 2, 1992	2.56	2.75	2.56	2.75
148	NASDAQ	KOSS	Tue, Dec 1, 1992	2.75	2.75	2.56	2.56
147	NASDAQ	KOSS	Mon, Nov 30, 1992	2.63	2.63	2.44	2.63
146	NASDAQ	KOSS	Fri, Nov 27, 1992	2.63	2.63	2.44	2.63
145	NASDAQ	KOSS	Wed, Nov 25, 1992	2.63	2.63	2.44	2.50
144	NASDAQ	KOSS	Tue, Nov 24, 1992	2.56	2.69	2.44	2.63
143	NASDAQ	KOSS	Mon, Nov 23, 1992	2.44	2.56	2.38	2.56
142	NASDAQ	KOSS	Fri, Nov 20, 1992	2.44	2.63	2.44	2.63
141	NASDAQ	KOSS	Thu, Nov 19, 1992	2.50	2.69	2.44	2.44
140	NASDAQ	KOSS	Wed, Nov 18, 1992	2.63	2.69	2.38	2.69
139	NASDAQ	KOSS	Tue, Nov 17, 1992	2.69	2.69	2.44	2.69
138	NASDAQ	KOSS	Mon, Nov 16, 1992	2.69	2.75	2.44	2.69
137	NASDAQ	KOSS	Fri, Nov 13, 1992	2.31	2.69	2.31	2.69
136	NASDAQ	KOSS	Thu, Nov 12, 1992	2.38	2.63	2.31	2.31
135	NASDAQ	KOSS	Wed, Nov 11, 1992	2.63	2.63	2.38	2.38
134	NASDAQ	KOSS	Tue, Nov 10, 1992	2.38	2.63	2.38	2.38
133	NASDAQ	KOSS	Mon, Nov 9, 1992	2.56	2.63	2.31	2.44
132	NASDAQ	KOSS	Fri, Nov 6, 1992	2.50	2.56	2.28	2.31
131	NASDAQ	KOSS	Thu, Nov 5, 1992	2.25	2.44	2.06	2.41
130	NASDAQ	KOSS	Wed, Nov 4, 1992	1.94	2.19	1.94	2.19
129	NASDAQ	KOSS	Tue, Nov 3, 1992	1.94	2.00	1.88	1.94
128	NASDAQ	KOSS	Mon, Nov 2, 1992	1.88	1.94	1.75	1.94
127	NASDAQ	KOSS	Fri, Oct 30, 1992	1.69	1.88	1.69	1.88
126	NASDAQ	KOSS	Thu, Oct 29, 1992	1.75	1.81	1.63	1.81
125	NASDAQ	KOSS	Wed, Oct 28, 1992	1.56	1.69	1.50	1.63
124	NASDAQ	KOSS	Tue, Oct 27, 1992	1.44	1.44	1.44	1.44
123	NASDAQ	KOSS	Mon, Oct 26, 1992	1.44	1.59	1.44	1.56
122	NASDAQ	KOSS	Fri, Oct 23, 1992	1.44	1.44	1.44	1.44
121	NASDAQ	KOSS	Thu, Oct 22, 1992	1.50	1.50	1.50	1.50
120	NASDAQ	KOSS	Wed, Oct 21, 1992	1.56	1.56	1.31	1.50
119	NASDAQ	KOSS	Tue, Oct 20, 1992	1.56	1.69	1.50	1.50
118	NASDAQ	KOSS	Mon, Oct 19, 1992	1.69	1.69	1.56	1.69
117	NASDAQ	KOSS	Fri, Oct 16, 1992	1.50	1.63	1.50	1.63
116	NASDAQ	KOSS	Thu, Oct 15, 1992	1.69	1.69	1.50	1.69
115	NASDAQ	KOSS	Wed, Oct 14, 1992	1.69	1.69	1.50	1.69
114	NASDAQ	KOSS	Tue, Oct 13, 1992	1.56	1.75	1.50	1.50
113	NASDAQ	KOSS	Mon, Oct 12, 1992	1.19	1.44	1.19	1.31
112	NASDAQ	KOSS	Fri, Oct 9, 1992	1.22	1.22	1.22	1.22
111	NASDAQ	KOSS	Thu, Oct 8, 1992	1.13	1.25	1.13	1.25
110	NASDAQ	KOSS	Wed, Oct 7, 1992	1.13	1.13	1.13	1.13
109	NASDAQ	KOSS	Mon, Oct 5, 1992	1.13	1.13	1.13	1.13
108	NASDAQ	KOSS	Thu, Oct 1, 1992	1.25	1.25	1.22	1.25
107	NASDAQ	KOSS	Wed, Sep 30, 1992	1.13	1.25	1.13	1.25
106	NASDAQ	KOSS	Fri, Sep 25, 1992	1.19	1.19	1.08	1.19
105	NASDAQ	KOSS	Thu, Sep 24, 1992	1.19	1.19	1.19	1.19
104	NASDAQ	KOSS	Tue, Sep 22, 1992	1.06	1.06	1.06	1.06
103	NASDAQ	KOSS	Mon, Sep 21, 1992	1.06	1.06	1.06	1.06
102	NASDAQ	KOSS	Thu, Sep 17, 1992	1.06	1.06	1.06	1.06
101	NASDAQ	KOSS	Wed, Sep 16, 1992	1.19	1.19	1.06	1.06
100	NASDAQ	KOSS	Mon, Sep 14, 1992	1.06	1.06	1.06	1.06
99	NASDAQ	KOSS	Fri, Sep 11, 1992	1.19	1.19	1.19	1.19
98	NASDAQ	KOSS	Thu, Sep 10, 1992	1.06	1.06	1.06	1.06
97	NASDAQ	KOSS	Wed, Sep 9, 1992	1.19	1.19	1.19	1.19
96	NASDAQ	KOSS	Fri, Sep 4, 1992	1.13	1.19	1.13	1.19
95	NASDAQ	KOSS	Wed, Sep 2, 1992	1.25	1.25	1.25	1.25
94	NASDAQ	KOSS	Fri, Aug 28, 1992	1.19	1.19	1.19	1.19
93	NASDAQ	KOSS	Wed, Aug 26, 1992	1.19	1.19	1.19	1.19
92	NASDAQ	KOSS	Tue, Aug 25, 1992	1.31	1.31	1.31	1.31
91	NASDAQ	KOSS	Fri, Aug 21, 1992	1.31	1.31	1.31	1.31
90	NASDAQ	KOSS	Thu, Aug 20, 1992	1.31	1.31	1.31	1.31
89	NASDAQ	KOSS	Wed, Aug 19, 1992	1.19	1.31	1.19	1.22
88	NASDAQ	KOSS	Tue, Aug 18, 1992	1.19	1.19	1.19	1.19
87	NASDAQ	KOSS	Mon, Aug 17, 1992	1.19	1.19	1.19	1.19
86	NASDAQ	KOSS	Fri, Aug 14, 1992	1.19	1.19	1.19	1.19
85	NASDAQ	KOSS	Thu, Aug 13, 1992	1.31	1.31	1.19	1.19
84	NASDAQ	KOSS	Wed, Aug 12, 1992	1.31	1.31	1.19	1.25
83	NASDAQ	KOSS	Tue, Aug 11, 1992	1.31	1.31	1.19	1.19
82	NASDAQ	KOSS	Mon, Aug 10, 1992	1.19	1.31	1.19	1.19
81	NASDAQ	KOSS	Fri, Aug 7, 1992	1.19	1.19	1.19	1.19
80	NASDAQ	KOSS	Thu, Aug 6, 1992	1.25	1.25	1.19	1.19
79	NASDAQ	KOSS	Tue, Aug 4, 1992	1.31	1.31	1.31	1.31
78	NASDAQ	KOSS	Mon, Aug 3, 1992	1.19	1.19	1.19	1.19
77	NASDAQ	KOSS	Thu, Jul 30, 1992	1.19	1.19	1.19	1.19
76	NASDAQ	KOSS	Wed, Jul 29, 1992	1.19	1.19	1.19	1.19
75	NASDAQ	KOSS	Tue, Jul 28, 1992	1.19	1.19	1.19	1.19
74	NASDAQ	KOSS	Fri, Jul 24, 1992	1.25	1.25	1.25	1.25
73	NASDAQ	KOSS	Wed, Jul 22, 1992	1.13	1.31	1.13	1.13
72	NASDAQ	KOSS	Mon, Jul 20, 1992	1.13	1.13	1.13	1.13
71	NASDAQ	KOSS	Fri, Jul 17, 1992	1.13	1.28	1.13	1.28
70	NASDAQ	KOSS	Thu, Jul 16, 1992	1.31	1.31	1.31	1.31
69	NASDAQ	KOSS	Wed, Jul 15, 1992	1.31	1.31	1.31	1.31
68	NASDAQ	KOSS	Tue, Jul 14, 1992	1.25	1.25	1.25	1.25
67	NASDAQ	KOSS	Mon, Jul 13, 1992	1.25	1.25	1.13	1.13
66	NASDAQ	KOSS	Fri, Jul 10, 1992	1.25	1.25	1.13	1.13
65	NASDAQ	KOSS	Thu, Jul 9, 1992	1.13	1.13	1.13	1.13
64	NASDAQ	KOSS	Wed, Jul 8, 1992	1.19	1.25	1.13	1.25
63	NASDAQ	KOSS	Tue, Jul 7, 1992	1.19	1.19	1.19	1.19
62	NASDAQ	KOSS	Mon, Jul 6, 1992	1.19	1.19	1.19	1.19
61	NASDAQ	KOSS	Wed, Jul 1, 1992	1.19	1.19	1.19	1.19
60	NASDAQ	KOSS	Tue, Jun 30, 1992	1.31	1.31	1.31	1.31
59	NASDAQ	KOSS	Mon, Jun 29, 1992	1.19	1.31	1.19	1.19
58	NASDAQ	KOSS	Fri, Jun 26, 1992	1.31	1.31	1.19	1.31
57	NASDAQ	KOSS	Thu, Jun 25, 1992	1.31	1.31	1.25	1.31
56	NASDAQ	KOSS	Wed, Jun 24, 1992	1.31	1.31	1.19	1.22
55	NASDAQ	KOSS	Tue, Jun 23, 1992	1.19	1.19	1.19	1.19
54	NASDAQ	KOSS	Mon, Jun 22, 1992	1.19	1.19	1.19	1.19
53	NASDAQ	KOSS	Fri, Jun 19, 1992	1.31	1.31	1.19	1.19
52	NASDAQ	KOSS	Wed, Jun 17, 1992	1.19	1.19	1.19	1.19
51	NASDAQ	KOSS	Tue, Jun 16, 1992	1.25	1.31	1.25	1.31
50	NASDAQ	KOSS	Mon, Jun 15, 1992	1.25	1.25	1.25	1.25
49	NASDAQ	KOSS	Fri, Jun 12, 1992	1.25	1.31	1.19	1.31
48	NASDAQ	KOSS	Thu, Jun 11, 1992	1.31	1.31	1.25	1.25
47	NASDAQ	KOSS	Wed, Jun 10, 1992	1.31	1.31	1.25	1.31
46	NASDAQ	KOSS	Mon, Jun 8, 1992	1.13	1.13	1.13	1.13
45	NASDAQ	KOSS	Wed, Jun 3, 1992	1.19	1.19	1.19	1.19
44	NASDAQ	KOSS	Mon, Jun 1, 1992	1.19	1.19	1.19	1.19
43	NASDAQ	KOSS	Fri, May 29, 1992	1.19	1.31	1.19	1.31
42	NASDAQ	KOSS	Thu, May 28, 1992	1.19	1.19	1.19	1.19
41	NASDAQ	KOSS	Wed, May 20, 1992	1.19	1.19	1.19	1.19
40	NASDAQ	KOSS	Tue, May 19, 1992	1.19	1.19	1.19	1.19
39	NASDAQ	KOSS	Fri, May 15, 1992	1.19	1.38	1.19	1.38
38	NASDAQ	KOSS	Wed, May 13, 1992	1.19	1.31	1.19	1.25
37	NASDAQ	KOSS	Tue, May 12, 1992	1.31	1.31	1.28	1.31
36	NASDAQ	KOSS	Mon, May 11, 1992	1.31	1.31	1.13	1.31
35	NASDAQ	KOSS	Fri, May 8, 1992	1.19	1.31	1.13	1.31
34	NASDAQ	KOSS	Thu, May 7, 1992	1.06	1.06	1.06	1.06
33	NASDAQ	KOSS	Wed, May 6, 1992	1.00	1.03	1.00	1.03
32	NASDAQ	KOSS	Mon, May 4, 1992	1.19	1.19	1.19	1.19
31	NASDAQ	KOSS	Wed, Apr 29, 1992	1.00	1.00	1.00	1.00
30	NASDAQ	KOSS	Fri, Apr 24, 1992	1.13	1.13	1.13	1.13
29	NASDAQ	KOSS	Thu, Apr 23, 1992	1.19	1.19	1.19	1.19
28	NASDAQ	KOSS	Wed, Apr 22, 1992	1.19	1.19	1.19	1.19
27	NASDAQ	KOSS	Tue, Apr 21, 1992	1.19	1.19	1.19	1.19
26	NASDAQ	KOSS	Wed, Apr 15, 1992	1.06	1.13	1.06	1.13
25	NASDAQ	KOSS	Mon, Apr 13, 1992	1.13	1.19	1.13	1.19
24	NASDAQ	KOSS	Fri, Apr 10, 1992	1.13	1.13	1.13	1.13
23	NASDAQ	KOSS	Thu, Apr 9, 1992	1.13	1.31	1.13	1.31
22	NASDAQ	KOSS	Tue, Apr 7, 1992	1.13	1.13	1.13	1.13
21	NASDAQ	KOSS	Mon, Apr 6, 1992	1.13	1.13	1.13	1.13
20	NASDAQ	KOSS	Thu, Apr 2, 1992	1.19	1.19	1.19	1.19
19	NASDAQ	KOSS	Wed, Apr 1, 1992	1.31	1.31	1.13	1.13
18	NASDAQ	KOSS	Tue, Mar 31, 1992	1.13	1.13	1.13	1.13
17	NASDAQ	KOSS	Mon, Mar 30, 1992	1.13	1.13	1.13	1.13
16	NASDAQ	KOSS	Fri, Mar 27, 1992	1.25	1.25	1.25	1.25
15	NASDAQ	KOSS	Wed, Mar 25, 1992	1.13	1.13	1.13	1.13
14	NASDAQ	KOSS	Tue, Mar 24, 1992	1.25	1.25	1.13	1.13
13	NASDAQ	KOSS	Mon, Mar 23, 1992	1.19	1.25	1.13	1.13
12	NASDAQ	KOSS	Fri, Mar 20, 1992	1.20	1.20	1.19	1.19
11	NASDAQ	KOSS	Tue, Mar 17, 1992	1.31	1.31	1.28	1.31
10	NASDAQ	KOSS	Fri, Mar 13, 1992	1.31	1.31	1.31	1.31
9	NASDAQ	KOSS	Thu, Mar 12, 1992	1.25	1.28	1.25	1.28
8	NASDAQ	KOSS	Wed, Mar 11, 1992	1.25	1.25	1.25	1.25
7	NASDAQ	KOSS	Tue, Mar 10, 1992	1.13	1.13	1.13	1.13
6	NASDAQ	KOSS	Mon, Mar 9, 1992	1.31	1.31	1.13	1.13
5	NASDAQ	KOSS	Fri, Mar 6, 1992	1.13	1.13	1.13	1.13
4	NASDAQ	KOSS	Tue, Mar 3, 1992	1.13	1.13	1.13	1.13
3	NASDAQ	KOSS	Mon, Mar 2, 1992	1.31	1.31	1.31	1.31
2	NASDAQ	KOSS	Thu, Feb 27, 1992	1.31	1.31	1.31	1.31
1	NASDAQ	KOSS	Wed, Feb 26, 1992	1.31	1.31	1.31	1.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Koss Corp NASDAQ:KOSS 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