DWS Strategic Municipal Income Trust NYSE:KSM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KSM	Fri, Apr 19, 2024	9.53	9.55	9.40	9.40
7999	NYSE	KSM	Thu, Apr 18, 2024	9.43	9.49	9.43	9.46
7998	NYSE	KSM	Wed, Apr 17, 2024	9.47	9.52	9.46	9.45
7997	NYSE	KSM	Tue, Apr 16, 2024	9.48	9.52	9.47	9.47
7996	NYSE	KSM	Mon, Apr 15, 2024	9.49	9.55	9.49	9.50
7995	NYSE	KSM	Fri, Apr 12, 2024	9.51	9.55	9.44	9.49
7994	NYSE	KSM	Thu, Apr 11, 2024	9.53	9.53	9.48	9.50
7993	NYSE	KSM	Wed, Apr 10, 2024	9.51	9.51	9.46	9.47
7992	NYSE	KSM	Tue, Apr 9, 2024	9.57	9.57	9.52	9.55
7991	NYSE	KSM	Mon, Apr 8, 2024	9.55	9.59	9.55	9.57
7990	NYSE	KSM	Fri, Apr 5, 2024	9.52	9.56	9.52	9.54
7989	NYSE	KSM	Thu, Apr 4, 2024	9.55	9.57	9.53	9.54
7988	NYSE	KSM	Wed, Apr 3, 2024	9.58	9.59	9.53	9.55
7987	NYSE	KSM	Tue, Apr 2, 2024	9.60	9.63	9.59	9.62
7986	NYSE	KSM	Mon, Apr 1, 2024	9.60	9.74	9.60	9.63
7985	NYSE	KSM	Thu, Mar 28, 2024	9.00	9.02	8.93	8.94
7984	NYSE	KSM	Wed, Mar 27, 2024	8.97	9.08	8.93	8.96
7983	NYSE	KSM	Tue, Mar 26, 2024	9.01	9.02	8.93	8.96
7982	NYSE	KSM	Mon, Mar 25, 2024	8.99	9.02	8.95	8.97
7981	NYSE	KSM	Fri, Mar 22, 2024	8.97	9.01	8.94	8.99
7980	NYSE	KSM	Thu, Mar 21, 2024	8.97	9.07	8.92	8.94
7979	NYSE	KSM	Wed, Mar 20, 2024	8.95	9.05	8.91	8.93
7978	NYSE	KSM	Tue, Mar 19, 2024	8.97	8.99	8.91	8.91
7977	NYSE	KSM	Mon, Mar 18, 2024	8.92	9.00	8.91	8.94
7976	NYSE	KSM	Fri, Mar 15, 2024	8.94	8.96	8.90	8.93
7975	NYSE	KSM	Thu, Mar 14, 2024	8.95	8.96	8.91	8.94
7974	NYSE	KSM	Wed, Mar 13, 2024	8.96	9.01	8.94	8.95
7973	NYSE	KSM	Tue, Mar 12, 2024	8.89	8.95	8.89	8.95
7972	NYSE	KSM	Mon, Mar 11, 2024	8.87	8.94	8.87	8.89
7971	NYSE	KSM	Fri, Mar 8, 2024	8.87	8.93	8.87	8.88
7970	NYSE	KSM	Thu, Mar 7, 2024	8.86	8.87	8.84	8.86
7969	NYSE	KSM	Wed, Mar 6, 2024	8.79	8.86	8.79	8.84
7968	NYSE	KSM	Tue, Mar 5, 2024	8.83	8.87	8.80	8.81
7967	NYSE	KSM	Mon, Mar 4, 2024	8.76	8.82	8.76	8.76
7966	NYSE	KSM	Fri, Mar 1, 2024	8.80	8.83	8.80	8.83
7965	NYSE	KSM	Thu, Feb 29, 2024	8.78	8.82	8.77	8.80
7964	NYSE	KSM	Wed, Feb 28, 2024	8.73	8.77	8.73	8.77
7963	NYSE	KSM	Tue, Feb 27, 2024	8.73	8.77	8.71	8.73
7962	NYSE	KSM	Mon, Feb 26, 2024	8.84	8.84	8.70	8.72
7961	NYSE	KSM	Fri, Feb 23, 2024	8.78	8.93	8.78	8.85
7960	NYSE	KSM	Thu, Feb 22, 2024	8.89	8.92	8.85	8.86
7959	NYSE	KSM	Wed, Feb 21, 2024	8.84	8.89	8.84	8.89
7958	NYSE	KSM	Tue, Feb 20, 2024	8.81	8.87	8.81	8.86
7957	NYSE	KSM	Fri, Feb 16, 2024	8.80	8.84	8.78	8.83
7956	NYSE	KSM	Thu, Feb 15, 2024	8.82	8.88	8.82	8.82
7955	NYSE	KSM	Wed, Feb 14, 2024	8.78	8.81	8.75	8.81
7954	NYSE	KSM	Tue, Feb 13, 2024	8.75	8.78	8.73	8.75
7953	NYSE	KSM	Mon, Feb 12, 2024	8.84	8.86	8.82	8.83
7952	NYSE	KSM	Fri, Feb 9, 2024	8.78	8.83	8.78	8.81
7951	NYSE	KSM	Thu, Feb 8, 2024	8.84	8.87	8.77	8.79
7950	NYSE	KSM	Wed, Feb 7, 2024	8.85	8.89	8.78	8.80
7949	NYSE	KSM	Tue, Feb 6, 2024	8.80	8.88	8.80	8.87
7948	NYSE	KSM	Mon, Feb 5, 2024	8.82	8.82	8.78	8.81
7947	NYSE	KSM	Fri, Feb 2, 2024	8.89	8.90	8.82	8.82
7946	NYSE	KSM	Thu, Feb 1, 2024	8.90	8.96	8.88	8.95
7945	NYSE	KSM	Wed, Jan 31, 2024	8.80	8.90	8.77	8.89
7944	NYSE	KSM	Tue, Jan 30, 2024	8.76	8.78	8.76	8.77
7943	NYSE	KSM	Mon, Jan 29, 2024	8.69	8.76	8.67	8.76
7942	NYSE	KSM	Fri, Jan 26, 2024	8.63	8.69	8.63	8.67
7941	NYSE	KSM	Thu, Jan 25, 2024	8.67	8.72	8.66	8.66
7940	NYSE	KSM	Wed, Jan 24, 2024	8.64	8.69	8.63	8.67
7939	NYSE	KSM	Tue, Jan 23, 2024	8.62	8.64	8.61	8.61
7938	NYSE	KSM	Mon, Jan 22, 2024	8.64	8.69	8.59	8.65
7937	NYSE	KSM	Fri, Jan 19, 2024	8.63	8.64	8.55	8.63
7936	NYSE	KSM	Thu, Jan 18, 2024	8.65	8.70	8.63	8.63
7935	NYSE	KSM	Wed, Jan 17, 2024	8.73	8.74	8.69	8.66
7934	NYSE	KSM	Tue, Jan 16, 2024	8.78	8.80	8.73	8.77
7933	NYSE	KSM	Fri, Jan 12, 2024	8.83	8.83	8.79	8.79
7932	NYSE	KSM	Thu, Jan 11, 2024	8.75	8.81	8.75	8.81
7931	NYSE	KSM	Wed, Jan 10, 2024	8.72	8.78	8.72	8.78
7930	NYSE	KSM	Tue, Jan 9, 2024	8.71	8.76	8.71	8.75
7929	NYSE	KSM	Mon, Jan 8, 2024	8.70	8.77	8.70	8.75
7928	NYSE	KSM	Fri, Jan 5, 2024	8.69	8.71	8.66	8.68
7927	NYSE	KSM	Thu, Jan 4, 2024	8.67	8.69	8.65	8.68
7926	NYSE	KSM	Wed, Jan 3, 2024	8.63	8.71	8.63	8.70
7925	NYSE	KSM	Tue, Jan 2, 2024	8.58	8.68	8.58	8.64
7924	NYSE	KSM	Fri, Dec 29, 2023	8.63	8.66	8.59	8.65
7923	NYSE	KSM	Thu, Dec 28, 2023	8.61	8.63	8.58	8.61
7922	NYSE	KSM	Wed, Dec 27, 2023	8.61	8.69	8.61	8.62
7921	NYSE	KSM	Tue, Dec 26, 2023	8.58	8.65	8.54	8.62
7920	NYSE	KSM	Fri, Dec 22, 2023	8.61	8.67	8.56	8.58
7919	NYSE	KSM	Thu, Dec 21, 2023	8.59	8.65	8.58	8.62
7918	NYSE	KSM	Wed, Dec 20, 2023	8.61	8.62	8.57	8.57
7917	NYSE	KSM	Tue, Dec 19, 2023	8.65	8.66	8.59	8.62
7916	NYSE	KSM	Mon, Dec 18, 2023	8.64	8.64	8.57	8.59
7915	NYSE	KSM	Fri, Dec 15, 2023	8.68	8.77	8.61	8.63
7914	NYSE	KSM	Thu, Dec 14, 2023	8.57	8.71	8.57	8.68
7913	NYSE	KSM	Wed, Dec 13, 2023	8.51	8.53	8.45	8.52
7912	NYSE	KSM	Tue, Dec 12, 2023	8.43	8.49	8.41	8.49
7911	NYSE	KSM	Mon, Dec 11, 2023	8.51	8.51	8.42	8.44
7910	NYSE	KSM	Fri, Dec 8, 2023	8.48	8.51	8.47	8.50
7909	NYSE	KSM	Thu, Dec 7, 2023	8.46	8.50	8.46	8.49
7908	NYSE	KSM	Wed, Dec 6, 2023	8.49	8.51	8.43	8.46
7907	NYSE	KSM	Tue, Dec 5, 2023	8.50	8.50	8.45	8.47
7906	NYSE	KSM	Mon, Dec 4, 2023	8.44	8.51	8.42	8.47
7905	NYSE	KSM	Fri, Dec 1, 2023	8.31	8.51	8.31	8.49
7904	NYSE	KSM	Thu, Nov 30, 2023	8.27	8.33	8.24	8.28
7903	NYSE	KSM	Wed, Nov 29, 2023	8.16	8.27	8.16	8.27
7902	NYSE	KSM	Tue, Nov 28, 2023	8.07	8.15	8.07	8.11
7901	NYSE	KSM	Mon, Nov 27, 2023	8.11	8.12	8.09	8.11
7900	NYSE	KSM	Fri, Nov 24, 2023	8.09	8.11	8.06	8.07
7899	NYSE	KSM	Wed, Nov 22, 2023	8.16	8.16	8.10	8.10
7898	NYSE	KSM	Tue, Nov 21, 2023	8.13	8.15	8.11	8.11
7897	NYSE	KSM	Mon, Nov 20, 2023	8.05	8.15	8.05	8.12
7896	NYSE	KSM	Fri, Nov 17, 2023	8.09	8.11	8.05	8.09
7895	NYSE	KSM	Thu, Nov 16, 2023	8.03	8.14	8.03	8.05
7894	NYSE	KSM	Wed, Nov 15, 2023	8.03	8.06	8.01	8.02
7893	NYSE	KSM	Tue, Nov 14, 2023	8.00	8.06	8.00	8.03
7892	NYSE	KSM	Mon, Nov 13, 2023	7.86	7.97	7.85	7.93
7891	NYSE	KSM	Fri, Nov 10, 2023	7.84	7.93	7.84	7.88
7890	NYSE	KSM	Thu, Nov 9, 2023	7.83	7.87	7.77	7.80
7889	NYSE	KSM	Wed, Nov 8, 2023	7.73	7.83	7.73	7.81
7888	NYSE	KSM	Tue, Nov 7, 2023	7.61	7.74	7.61	7.72
7887	NYSE	KSM	Mon, Nov 6, 2023	7.63	7.65	7.54	7.60
7886	NYSE	KSM	Fri, Nov 3, 2023	7.58	7.66	7.58	7.65
7885	NYSE	KSM	Thu, Nov 2, 2023	7.47	7.52	7.47	7.52
7884	NYSE	KSM	Wed, Nov 1, 2023	7.30	7.38	7.30	7.38
7883	NYSE	KSM	Tue, Oct 31, 2023	7.27	7.33	7.27	7.29
7882	NYSE	KSM	Mon, Oct 30, 2023	7.25	7.29	7.25	7.28
7881	NYSE	KSM	Fri, Oct 27, 2023	7.28	7.30	7.27	7.28
7880	NYSE	KSM	Thu, Oct 26, 2023	7.29	7.33	7.25	7.29
7879	NYSE	KSM	Wed, Oct 25, 2023	7.31	7.33	7.29	7.30
7878	NYSE	KSM	Tue, Oct 24, 2023	7.31	7.37	7.31	7.36
7877	NYSE	KSM	Mon, Oct 23, 2023	7.29	7.33	7.28	7.29
7876	NYSE	KSM	Fri, Oct 20, 2023	7.30	7.35	7.30	7.32
7875	NYSE	KSM	Thu, Oct 19, 2023	7.38	7.38	7.31	7.33
7874	NYSE	KSM	Wed, Oct 18, 2023	7.45	7.47	7.39	7.41
7873	NYSE	KSM	Tue, Oct 17, 2023	7.56	7.56	7.46	7.46
7872	NYSE	KSM	Mon, Oct 16, 2023	7.64	7.64	7.56	7.60
7871	NYSE	KSM	Fri, Oct 13, 2023	7.66	7.71	7.64	7.67
7870	NYSE	KSM	Thu, Oct 12, 2023	7.66	7.69	7.63	7.65
7869	NYSE	KSM	Wed, Oct 11, 2023	7.65	7.72	7.63	7.67
7868	NYSE	KSM	Tue, Oct 10, 2023	7.58	7.61	7.54	7.61
7867	NYSE	KSM	Mon, Oct 9, 2023	7.57	7.61	7.51	7.58
7866	NYSE	KSM	Fri, Oct 6, 2023	7.53	7.56	7.46	7.55
7865	NYSE	KSM	Thu, Oct 5, 2023	7.52	7.56	7.48	7.54
7864	NYSE	KSM	Wed, Oct 4, 2023	7.53	7.56	7.49	7.53
7863	NYSE	KSM	Tue, Oct 3, 2023	7.52	7.54	7.46	7.51
7862	NYSE	KSM	Mon, Oct 2, 2023	7.52	7.62	7.51	7.53
7861	NYSE	KSM	Fri, Sep 29, 2023	7.55	7.59	7.49	7.53
7860	NYSE	KSM	Thu, Sep 28, 2023	7.59	7.67	7.55	7.55
7859	NYSE	KSM	Wed, Sep 27, 2023	7.67	7.69	7.58	7.62
7858	NYSE	KSM	Tue, Sep 26, 2023	7.74	7.74	7.67	7.68
7857	NYSE	KSM	Mon, Sep 25, 2023	7.85	7.86	7.75	7.75
7856	NYSE	KSM	Fri, Sep 22, 2023	7.96	7.96	7.86	7.88
7855	NYSE	KSM	Thu, Sep 21, 2023	8.02	8.02	7.93	7.96
7854	NYSE	KSM	Wed, Sep 20, 2023	8.04	8.07	8.00	8.04
7853	NYSE	KSM	Tue, Sep 19, 2023	7.98	8.03	7.98	8.02
7852	NYSE	KSM	Mon, Sep 18, 2023	8.00	8.01	7.99	8.00
7851	NYSE	KSM	Fri, Sep 15, 2023	8.00	8.02	8.00	8.00
7850	NYSE	KSM	Thu, Sep 14, 2023	8.01	8.04	8.01	8.00
7849	NYSE	KSM	Wed, Sep 13, 2023	8.04	8.06	8.01	8.01
7848	NYSE	KSM	Tue, Sep 12, 2023	8.05	8.07	8.02	8.05
7847	NYSE	KSM	Mon, Sep 11, 2023	8.08	8.11	8.03	8.09
7846	NYSE	KSM	Fri, Sep 8, 2023	8.09	8.12	8.03	8.07
7845	NYSE	KSM	Thu, Sep 7, 2023	8.11	8.15	8.04	8.10
7844	NYSE	KSM	Wed, Sep 6, 2023	8.12	8.18	8.09	8.10
7843	NYSE	KSM	Tue, Sep 5, 2023	8.15	8.19	8.11	8.12
7842	NYSE	KSM	Fri, Sep 1, 2023	8.13	8.19	8.13	8.16
7841	NYSE	KSM	Thu, Aug 31, 2023	8.16	8.16	8.13	8.15
7840	NYSE	KSM	Wed, Aug 30, 2023	8.13	8.14	8.11	8.12
7839	NYSE	KSM	Tue, Aug 29, 2023	8.07	8.15	8.07	8.13
7838	NYSE	KSM	Mon, Aug 28, 2023	8.13	8.13	8.07	8.07
7837	NYSE	KSM	Fri, Aug 25, 2023	8.05	8.11	8.04	8.11
7836	NYSE	KSM	Thu, Aug 24, 2023	8.10	8.10	8.06	8.06
7835	NYSE	KSM	Wed, Aug 23, 2023	8.06	8.13	8.06	8.10
7834	NYSE	KSM	Tue, Aug 22, 2023	8.10	8.11	8.06	8.06
7833	NYSE	KSM	Mon, Aug 21, 2023	8.09	8.11	8.07	8.07
7832	NYSE	KSM	Fri, Aug 18, 2023	8.14	8.19	8.10	8.10
7831	NYSE	KSM	Thu, Aug 17, 2023	8.18	8.21	8.18	8.19
7830	NYSE	KSM	Wed, Aug 16, 2023	8.24	8.30	8.22	8.19
7829	NYSE	KSM	Tue, Aug 15, 2023	8.26	8.31	8.24	8.24
7828	NYSE	KSM	Mon, Aug 14, 2023	8.30	8.31	8.28	8.29
7827	NYSE	KSM	Fri, Aug 11, 2023	8.34	8.34	8.28	8.31
7826	NYSE	KSM	Thu, Aug 10, 2023	8.26	8.35	8.26	8.32
7825	NYSE	KSM	Wed, Aug 9, 2023	8.23	8.33	8.23	8.27
7824	NYSE	KSM	Tue, Aug 8, 2023	8.27	8.30	8.23	8.26
7823	NYSE	KSM	Mon, Aug 7, 2023	8.27	8.29	8.24	8.26
7822	NYSE	KSM	Fri, Aug 4, 2023	8.27	8.31	8.25	8.30
7821	NYSE	KSM	Thu, Aug 3, 2023	8.41	8.41	8.30	8.30
7820	NYSE	KSM	Wed, Aug 2, 2023	8.47	8.49	8.44	8.45
7819	NYSE	KSM	Tue, Aug 1, 2023	8.47	8.51	8.44	8.50
7818	NYSE	KSM	Mon, Jul 31, 2023	8.48	8.53	8.48	8.51
7817	NYSE	KSM	Fri, Jul 28, 2023	8.43	8.50	8.43	8.49
7816	NYSE	KSM	Thu, Jul 27, 2023	8.46	8.49	8.43	8.43
7815	NYSE	KSM	Wed, Jul 26, 2023	8.47	8.51	8.47	8.49
7814	NYSE	KSM	Tue, Jul 25, 2023	8.48	8.51	8.47	8.48
7813	NYSE	KSM	Mon, Jul 24, 2023	8.47	8.52	8.47	8.50
7812	NYSE	KSM	Fri, Jul 21, 2023	8.46	8.51	8.44	8.49
7811	NYSE	KSM	Thu, Jul 20, 2023	8.47	8.52	8.41	8.48
7810	NYSE	KSM	Wed, Jul 19, 2023	8.48	8.53	8.44	8.52
7809	NYSE	KSM	Tue, Jul 18, 2023	8.43	8.50	8.43	8.48
7808	NYSE	KSM	Mon, Jul 17, 2023	8.42	8.45	8.38	8.45
7807	NYSE	KSM	Fri, Jul 14, 2023	8.48	8.50	8.42	8.42
7806	NYSE	KSM	Thu, Jul 13, 2023	8.51	8.55	8.51	8.51
7805	NYSE	KSM	Wed, Jul 12, 2023	8.51	8.57	8.47	8.51
7804	NYSE	KSM	Tue, Jul 11, 2023	8.52	8.56	8.48	8.52
7803	NYSE	KSM	Mon, Jul 10, 2023	8.52	8.56	8.50	8.56
7802	NYSE	KSM	Fri, Jul 7, 2023	8.43	8.55	8.43	8.50
7801	NYSE	KSM	Thu, Jul 6, 2023	8.48	8.48	8.37	8.43
7800	NYSE	KSM	Wed, Jul 5, 2023	8.51	8.57	8.49	8.49
7799	NYSE	KSM	Mon, Jul 3, 2023	8.47	8.52	8.46	8.52
7798	NYSE	KSM	Fri, Jun 30, 2023	8.47	8.51	8.46	8.49
7797	NYSE	KSM	Thu, Jun 29, 2023	8.47	8.48	8.42	8.46
7796	NYSE	KSM	Wed, Jun 28, 2023	8.45	8.48	8.45	8.48
7795	NYSE	KSM	Tue, Jun 27, 2023	8.39	8.43	8.39	8.43
7794	NYSE	KSM	Mon, Jun 26, 2023	8.34	8.39	8.34	8.38
7793	NYSE	KSM	Fri, Jun 23, 2023	8.31	8.38	8.31	8.34
7792	NYSE	KSM	Thu, Jun 22, 2023	8.26	8.30	8.26	8.28
7791	NYSE	KSM	Wed, Jun 21, 2023	8.26	8.29	8.26	8.27
7790	NYSE	KSM	Tue, Jun 20, 2023	8.28	8.32	8.28	8.29
7789	NYSE	KSM	Fri, Jun 16, 2023	8.28	8.31	8.27	8.29
7788	NYSE	KSM	Thu, Jun 15, 2023	8.31	8.34	8.31	8.30
7787	NYSE	KSM	Wed, Jun 14, 2023	8.31	8.32	8.28	8.30
7786	NYSE	KSM	Tue, Jun 13, 2023	8.31	8.33	8.28	8.30
7785	NYSE	KSM	Mon, Jun 12, 2023	8.37	8.37	8.31	8.31
7784	NYSE	KSM	Fri, Jun 9, 2023	8.33	8.38	8.33	8.36
7783	NYSE	KSM	Thu, Jun 8, 2023	8.33	8.39	8.33	8.36
7782	NYSE	KSM	Wed, Jun 7, 2023	8.31	8.36	8.30	8.31
7781	NYSE	KSM	Tue, Jun 6, 2023	8.29	8.33	8.29	8.30
7780	NYSE	KSM	Mon, Jun 5, 2023	8.27	8.29	8.26	8.26
7779	NYSE	KSM	Fri, Jun 2, 2023	8.25	8.29	8.22	8.26
7778	NYSE	KSM	Thu, Jun 1, 2023	8.19	8.28	8.19	8.25
7777	NYSE	KSM	Wed, May 31, 2023	8.15	8.21	8.13	8.17
7776	NYSE	KSM	Tue, May 30, 2023	8.11	8.24	8.11	8.15
7775	NYSE	KSM	Fri, May 26, 2023	8.11	8.14	8.11	8.14
7774	NYSE	KSM	Thu, May 25, 2023	8.10	8.11	8.08	8.10
7773	NYSE	KSM	Wed, May 24, 2023	8.15	8.16	8.05	8.08
7772	NYSE	KSM	Tue, May 23, 2023	8.22	8.24	8.14	8.17
7771	NYSE	KSM	Mon, May 22, 2023	8.28	8.29	8.23	8.24
7770	NYSE	KSM	Fri, May 19, 2023	8.34	8.36	8.30	8.30
7769	NYSE	KSM	Thu, May 18, 2023	8.37	8.37	8.34	8.34
7768	NYSE	KSM	Wed, May 17, 2023	8.37	8.38	8.36	8.37
7767	NYSE	KSM	Tue, May 16, 2023	8.37	8.39	8.37	8.38
7766	NYSE	KSM	Mon, May 15, 2023	8.38	8.39	8.36	8.36
7765	NYSE	KSM	Fri, May 12, 2023	8.35	8.35	8.33	8.35
7764	NYSE	KSM	Thu, May 11, 2023	8.36	8.38	8.35	8.32
7763	NYSE	KSM	Wed, May 10, 2023	8.37	8.39	8.33	8.35
7762	NYSE	KSM	Tue, May 9, 2023	8.45	8.45	8.35	8.35
7761	NYSE	KSM	Mon, May 8, 2023	8.38	8.40	8.35	8.38
7760	NYSE	KSM	Fri, May 5, 2023	8.38	8.42	8.36	8.40
7759	NYSE	KSM	Thu, May 4, 2023	8.30	8.36	8.29	8.35
7758	NYSE	KSM	Wed, May 3, 2023	8.32	8.37	8.32	8.33
7757	NYSE	KSM	Tue, May 2, 2023	8.33	8.35	8.30	8.32
7756	NYSE	KSM	Mon, May 1, 2023	8.40	8.41	8.31	8.33
7755	NYSE	KSM	Fri, Apr 28, 2023	8.43	8.47	8.42	8.44
7754	NYSE	KSM	Thu, Apr 27, 2023	8.43	8.46	8.40	8.44
7753	NYSE	KSM	Wed, Apr 26, 2023	8.40	8.51	8.40	8.43
7752	NYSE	KSM	Tue, Apr 25, 2023	8.41	8.44	8.39	8.44
7751	NYSE	KSM	Mon, Apr 24, 2023	8.37	8.47	8.37	8.47
7750	NYSE	KSM	Fri, Apr 21, 2023	8.37	8.42	8.36	8.37
7749	NYSE	KSM	Thu, Apr 20, 2023	8.36	8.38	8.36	8.37
7748	NYSE	KSM	Wed, Apr 19, 2023	8.38	8.38	8.36	8.36
7747	NYSE	KSM	Tue, Apr 18, 2023	8.56	8.56	8.42	8.42
7746	NYSE	KSM	Mon, Apr 17, 2023	8.76	8.76	8.57	8.61
7745	NYSE	KSM	Fri, Apr 14, 2023	8.67	8.75	8.61	8.71
7744	NYSE	KSM	Thu, Apr 13, 2023	8.55	8.81	8.55	8.68
7743	NYSE	KSM	Wed, Apr 12, 2023	8.54	8.73	8.54	8.56
7742	NYSE	KSM	Tue, Apr 11, 2023	8.49	8.60	8.49	8.53
7741	NYSE	KSM	Mon, Apr 10, 2023	8.44	8.53	8.44	8.51
7740	NYSE	KSM	Thu, Apr 6, 2023	8.52	8.54	8.50	8.50
7739	NYSE	KSM	Wed, Apr 5, 2023	8.44	8.54	8.44	8.52
7738	NYSE	KSM	Tue, Apr 4, 2023	8.39	8.48	8.39	8.43
7737	NYSE	KSM	Mon, Apr 3, 2023	8.47	8.56	8.41	8.42
7736	NYSE	KSM	Fri, Mar 31, 2023	8.42	8.54	8.42	8.48
7735	NYSE	KSM	Thu, Mar 30, 2023	8.33	8.44	8.33	8.44
7734	NYSE	KSM	Wed, Mar 29, 2023	8.30	8.35	8.30	8.33
7733	NYSE	KSM	Tue, Mar 28, 2023	8.31	8.36	8.28	8.33
7732	NYSE	KSM	Mon, Mar 27, 2023	8.26	8.35	8.26	8.30
7731	NYSE	KSM	Fri, Mar 24, 2023	8.31	8.33	8.28	8.31
7730	NYSE	KSM	Thu, Mar 23, 2023	8.29	8.34	8.29	8.29
7729	NYSE	KSM	Wed, Mar 22, 2023	8.38	8.38	8.28	8.30
7728	NYSE	KSM	Tue, Mar 21, 2023	8.50	8.50	8.33	8.33
7727	NYSE	KSM	Mon, Mar 20, 2023	8.45	8.50	8.45	8.47
7726	NYSE	KSM	Fri, Mar 17, 2023	8.50	8.54	8.42	8.49
7725	NYSE	KSM	Thu, Mar 16, 2023	8.41	8.50	8.41	8.46
7724	NYSE	KSM	Wed, Mar 15, 2023	8.48	8.48	8.40	8.43
7723	NYSE	KSM	Tue, Mar 14, 2023	8.36	8.41	8.36	8.40
7722	NYSE	KSM	Mon, Mar 13, 2023	8.43	8.45	8.35	8.40
7721	NYSE	KSM	Fri, Mar 10, 2023	8.34	8.41	8.32	8.39
7720	NYSE	KSM	Thu, Mar 9, 2023	8.31	8.33	8.30	8.33
7719	NYSE	KSM	Wed, Mar 8, 2023	8.32	8.32	8.29	8.29
7718	NYSE	KSM	Tue, Mar 7, 2023	8.33	8.33	8.28	8.28
7717	NYSE	KSM	Mon, Mar 6, 2023	8.31	8.31	8.28	8.29
7716	NYSE	KSM	Fri, Mar 3, 2023	8.28	8.34	8.27	8.30
7715	NYSE	KSM	Thu, Mar 2, 2023	8.30	8.30	8.21	8.25
7714	NYSE	KSM	Wed, Mar 1, 2023	8.33	8.34	8.30	8.32
7713	NYSE	KSM	Tue, Feb 28, 2023	8.30	8.31	8.28	8.31
7712	NYSE	KSM	Mon, Feb 27, 2023	8.31	8.33	8.27	8.30
7711	NYSE	KSM	Fri, Feb 24, 2023	8.30	8.33	8.25	8.25
7710	NYSE	KSM	Thu, Feb 23, 2023	8.35	8.39	8.35	8.35
7709	NYSE	KSM	Wed, Feb 22, 2023	8.37	8.37	8.31	8.33
7708	NYSE	KSM	Tue, Feb 21, 2023	8.42	8.42	8.32	8.33
7707	NYSE	KSM	Fri, Feb 17, 2023	8.47	8.49	8.44	8.45
7706	NYSE	KSM	Thu, Feb 16, 2023	8.56	8.57	8.53	8.50
7705	NYSE	KSM	Wed, Feb 15, 2023	8.62	8.63	8.58	8.60
7704	NYSE	KSM	Tue, Feb 14, 2023	8.65	8.65	8.57	8.62
7703	NYSE	KSM	Mon, Feb 13, 2023	8.73	8.73	8.66	8.66
7702	NYSE	KSM	Fri, Feb 10, 2023	8.85	8.85	8.71	8.72
7701	NYSE	KSM	Thu, Feb 9, 2023	8.87	8.87	8.77	8.77
7700	NYSE	KSM	Wed, Feb 8, 2023	8.81	8.83	8.80	8.83
7699	NYSE	KSM	Tue, Feb 7, 2023	8.74	8.77	8.70	8.77
7698	NYSE	KSM	Mon, Feb 6, 2023	8.74	8.76	8.70	8.72
7697	NYSE	KSM	Fri, Feb 3, 2023	8.80	8.82	8.73	8.75
7696	NYSE	KSM	Thu, Feb 2, 2023	8.79	8.88	8.79	8.83
7695	NYSE	KSM	Wed, Feb 1, 2023	8.76	8.83	8.75	8.83
7694	NYSE	KSM	Tue, Jan 31, 2023	8.74	8.79	8.73	8.76
7693	NYSE	KSM	Mon, Jan 30, 2023	8.69	8.72	8.68	8.72
7692	NYSE	KSM	Fri, Jan 27, 2023	8.72	8.72	8.65	8.69
7691	NYSE	KSM	Thu, Jan 26, 2023	8.75	8.77	8.74	8.76
7690	NYSE	KSM	Wed, Jan 25, 2023	8.72	8.76	8.65	8.75
7689	NYSE	KSM	Tue, Jan 24, 2023	8.69	8.74	8.69	8.74
7688	NYSE	KSM	Mon, Jan 23, 2023	8.66	8.73	8.66	8.68
7687	NYSE	KSM	Fri, Jan 20, 2023	8.61	8.67	8.60	8.67
7686	NYSE	KSM	Thu, Jan 19, 2023	8.52	8.63	8.52	8.59
7685	NYSE	KSM	Wed, Jan 18, 2023	8.51	8.58	8.51	8.56
7684	NYSE	KSM	Tue, Jan 17, 2023	8.53	8.55	8.42	8.46
7683	NYSE	KSM	Fri, Jan 13, 2023	8.53	8.64	8.46	8.52
7682	NYSE	KSM	Thu, Jan 12, 2023	8.44	8.60	8.44	8.54
7681	NYSE	KSM	Wed, Jan 11, 2023	8.42	8.45	8.42	8.44
7680	NYSE	KSM	Tue, Jan 10, 2023	8.36	8.41	8.36	8.38
7679	NYSE	KSM	Mon, Jan 9, 2023	8.33	8.43	8.33	8.37
7678	NYSE	KSM	Fri, Jan 6, 2023	8.25	8.35	8.23	8.31
7677	NYSE	KSM	Thu, Jan 5, 2023	8.20	8.24	8.15	8.22
7676	NYSE	KSM	Wed, Jan 4, 2023	8.18	8.32	8.18	8.25
7675	NYSE	KSM	Tue, Jan 3, 2023	8.21	8.23	8.14	8.17
7674	NYSE	KSM	Fri, Dec 30, 2022	8.18	8.18	8.14	8.17
7673	NYSE	KSM	Thu, Dec 29, 2022	8.17	8.20	8.14	8.16
7672	NYSE	KSM	Wed, Dec 28, 2022	8.09	8.15	8.09	8.14
7671	NYSE	KSM	Tue, Dec 27, 2022	8.12	8.12	8.05	8.08
7670	NYSE	KSM	Fri, Dec 23, 2022	8.12	8.15	8.08	8.14
7669	NYSE	KSM	Thu, Dec 22, 2022	8.15	8.19	8.14	8.14
7668	NYSE	KSM	Wed, Dec 21, 2022	8.27	8.27	8.18	8.19
7667	NYSE	KSM	Tue, Dec 20, 2022	8.33	8.33	8.23	8.25
7666	NYSE	KSM	Mon, Dec 19, 2022	8.38	8.38	8.29	8.35
7665	NYSE	KSM	Fri, Dec 16, 2022	8.39	8.39	8.25	8.38
7664	NYSE	KSM	Thu, Dec 15, 2022	8.47	8.47	8.40	8.39
7663	NYSE	KSM	Wed, Dec 14, 2022	8.39	8.45	8.35	8.45
7662	NYSE	KSM	Tue, Dec 13, 2022	8.42	8.49	8.42	8.44
7661	NYSE	KSM	Mon, Dec 12, 2022	8.34	8.42	8.34	8.36
7660	NYSE	KSM	Fri, Dec 9, 2022	8.40	8.40	8.35	8.36
7659	NYSE	KSM	Thu, Dec 8, 2022	8.47	8.48	8.41	8.41
7658	NYSE	KSM	Wed, Dec 7, 2022	8.39	8.49	8.39	8.49
7657	NYSE	KSM	Tue, Dec 6, 2022	8.36	8.40	8.36	8.40
7656	NYSE	KSM	Mon, Dec 5, 2022	8.41	8.42	8.35	8.35
7655	NYSE	KSM	Fri, Dec 2, 2022	8.34	8.44	8.33	8.41
7654	NYSE	KSM	Thu, Dec 1, 2022	8.36	8.41	8.36	8.40
7653	NYSE	KSM	Wed, Nov 30, 2022	8.25	8.35	8.25	8.34
7652	NYSE	KSM	Tue, Nov 29, 2022	8.21	8.28	8.21	8.28
7651	NYSE	KSM	Mon, Nov 28, 2022	8.22	8.27	8.21	8.23
7650	NYSE	KSM	Fri, Nov 25, 2022	8.18	8.24	8.15	8.21
7649	NYSE	KSM	Wed, Nov 23, 2022	8.21	8.26	8.21	8.23
7648	NYSE	KSM	Tue, Nov 22, 2022	8.08	8.23	8.08	8.21
7647	NYSE	KSM	Mon, Nov 21, 2022	8.00	8.10	8.00	8.09
7646	NYSE	KSM	Fri, Nov 18, 2022	7.99	8.02	7.98	8.02
7645	NYSE	KSM	Thu, Nov 17, 2022	7.93	8.04	7.90	7.97
7644	NYSE	KSM	Wed, Nov 16, 2022	7.84	7.96	7.84	7.95
7643	NYSE	KSM	Tue, Nov 15, 2022	7.80	7.89	7.80	7.82
7642	NYSE	KSM	Mon, Nov 14, 2022	7.90	7.90	7.73	7.73
7641	NYSE	KSM	Fri, Nov 11, 2022	7.81	7.89	7.77	7.78
7640	NYSE	KSM	Thu, Nov 10, 2022	7.70	7.85	7.70	7.83
7639	NYSE	KSM	Wed, Nov 9, 2022	7.55	7.63	7.55	7.58
7638	NYSE	KSM	Tue, Nov 8, 2022	7.56	7.61	7.56	7.56
7637	NYSE	KSM	Mon, Nov 7, 2022	7.57	7.59	7.56	7.56
7636	NYSE	KSM	Fri, Nov 4, 2022	7.55	7.64	7.55	7.58
7635	NYSE	KSM	Thu, Nov 3, 2022	7.55	7.56	7.50	7.55
7634	NYSE	KSM	Wed, Nov 2, 2022	7.57	7.62	7.57	7.57
7633	NYSE	KSM	Tue, Nov 1, 2022	7.52	7.58	7.52	7.56
7632	NYSE	KSM	Mon, Oct 31, 2022	7.48	7.53	7.48	7.50
7631	NYSE	KSM	Fri, Oct 28, 2022	7.47	7.53	7.47	7.51
7630	NYSE	KSM	Thu, Oct 27, 2022	7.53	7.57	7.48	7.50
7629	NYSE	KSM	Wed, Oct 26, 2022	7.59	7.62	7.53	7.58
7628	NYSE	KSM	Tue, Oct 25, 2022	7.59	7.67	7.58	7.61
7627	NYSE	KSM	Mon, Oct 24, 2022	7.59	7.64	7.57	7.58
7626	NYSE	KSM	Fri, Oct 21, 2022	7.73	7.75	7.67	7.71
7625	NYSE	KSM	Thu, Oct 20, 2022	7.84	7.86	7.74	7.78
7624	NYSE	KSM	Wed, Oct 19, 2022	7.83	7.86	7.79	7.82
7623	NYSE	KSM	Tue, Oct 18, 2022	7.93	8.00	7.86	7.86
7622	NYSE	KSM	Mon, Oct 17, 2022	7.93	7.97	7.93	7.95
7621	NYSE	KSM	Fri, Oct 14, 2022	8.00	8.00	7.91	7.91
7620	NYSE	KSM	Thu, Oct 13, 2022	7.98	8.01	7.94	7.93
7619	NYSE	KSM	Wed, Oct 12, 2022	8.08	8.11	8.05	8.06
7618	NYSE	KSM	Tue, Oct 11, 2022	8.01	8.16	8.01	8.10
7617	NYSE	KSM	Mon, Oct 10, 2022	8.09	8.09	7.98	8.01
7616	NYSE	KSM	Fri, Oct 7, 2022	8.13	8.17	8.05	8.09
7615	NYSE	KSM	Thu, Oct 6, 2022	8.10	8.14	8.10	8.13
7614	NYSE	KSM	Wed, Oct 5, 2022	7.99	8.27	7.97	8.05
7613	NYSE	KSM	Tue, Oct 4, 2022	8.01	8.14	8.01	8.04
7612	NYSE	KSM	Mon, Oct 3, 2022	7.99	8.08	7.99	8.02
7611	NYSE	KSM	Fri, Sep 30, 2022	7.95	7.98	7.87	7.91
7610	NYSE	KSM	Thu, Sep 29, 2022	8.00	8.00	7.89	7.93
7609	NYSE	KSM	Wed, Sep 28, 2022	8.05	8.15	8.05	8.06
7608	NYSE	KSM	Tue, Sep 27, 2022	8.06	8.08	8.03	8.05
7607	NYSE	KSM	Mon, Sep 26, 2022	8.13	8.16	8.08	8.08
7606	NYSE	KSM	Fri, Sep 23, 2022	8.24	8.24	8.14	8.16
7605	NYSE	KSM	Thu, Sep 22, 2022	8.33	8.34	8.25	8.25
7604	NYSE	KSM	Wed, Sep 21, 2022	8.35	8.41	8.32	8.34
7603	NYSE	KSM	Tue, Sep 20, 2022	8.35	8.36	8.32	8.35
7602	NYSE	KSM	Mon, Sep 19, 2022	8.43	8.43	8.38	8.41
7601	NYSE	KSM	Fri, Sep 16, 2022	8.47	8.47	8.38	8.42
7600	NYSE	KSM	Thu, Sep 15, 2022	8.58	8.60	8.51	8.48
7599	NYSE	KSM	Wed, Sep 14, 2022	8.63	8.67	8.60	8.60
7598	NYSE	KSM	Tue, Sep 13, 2022	8.73	8.73	8.66	8.67
7597	NYSE	KSM	Mon, Sep 12, 2022	8.82	8.83	8.76	8.77
7596	NYSE	KSM	Fri, Sep 9, 2022	8.80	8.85	8.79	8.79
7595	NYSE	KSM	Thu, Sep 8, 2022	8.76	8.85	8.76	8.80
7594	NYSE	KSM	Wed, Sep 7, 2022	8.78	8.85	8.78	8.85
7593	NYSE	KSM	Tue, Sep 6, 2022	8.85	8.85	8.75	8.78
7592	NYSE	KSM	Fri, Sep 2, 2022	8.84	8.90	8.83	8.83
7591	NYSE	KSM	Thu, Sep 1, 2022	8.94	8.94	8.82	8.82
7590	NYSE	KSM	Wed, Aug 31, 2022	9.03	9.05	8.96	8.99
7589	NYSE	KSM	Tue, Aug 30, 2022	9.07	9.07	9.01	9.03
7588	NYSE	KSM	Mon, Aug 29, 2022	9.17	9.19	9.05	9.07
7587	NYSE	KSM	Fri, Aug 26, 2022	9.25	9.28	9.17	9.20
7586	NYSE	KSM	Thu, Aug 25, 2022	9.31	9.34	9.27	9.29
7585	NYSE	KSM	Wed, Aug 24, 2022	9.33	9.33	9.27	9.30
7584	NYSE	KSM	Tue, Aug 23, 2022	9.34	9.35	9.28	9.33
7583	NYSE	KSM	Mon, Aug 22, 2022	9.42	9.42	9.28	9.34
7582	NYSE	KSM	Fri, Aug 19, 2022	9.46	9.49	9.39	9.40
7581	NYSE	KSM	Thu, Aug 18, 2022	9.53	9.55	9.48	9.53
7580	NYSE	KSM	Wed, Aug 17, 2022	9.54	9.58	9.48	9.52
7579	NYSE	KSM	Tue, Aug 16, 2022	9.71	9.71	9.60	9.56
7578	NYSE	KSM	Mon, Aug 15, 2022	9.74	9.82	9.72	9.74
7577	NYSE	KSM	Fri, Aug 12, 2022	9.79	9.80	9.73	9.76
7576	NYSE	KSM	Thu, Aug 11, 2022	9.78	9.84	9.70	9.70
7575	NYSE	KSM	Wed, Aug 10, 2022	9.71	9.76	9.71	9.74
7574	NYSE	KSM	Tue, Aug 9, 2022	9.70	9.78	9.68	9.68
7573	NYSE	KSM	Mon, Aug 8, 2022	9.71	9.84	9.70	9.72
7572	NYSE	KSM	Fri, Aug 5, 2022	9.70	9.71	9.65	9.65
7571	NYSE	KSM	Thu, Aug 4, 2022	9.71	9.81	9.71	9.75
7570	NYSE	KSM	Wed, Aug 3, 2022	9.72	9.77	9.70	9.76
7569	NYSE	KSM	Tue, Aug 2, 2022	9.66	9.72	9.66	9.67
7568	NYSE	KSM	Mon, Aug 1, 2022	9.58	9.72	9.58	9.68
7567	NYSE	KSM	Fri, Jul 29, 2022	9.55	9.64	9.55	9.62
7566	NYSE	KSM	Thu, Jul 28, 2022	9.39	9.56	9.39	9.54
7565	NYSE	KSM	Wed, Jul 27, 2022	9.33	9.39	9.32	9.38
7564	NYSE	KSM	Tue, Jul 26, 2022	9.34	9.40	9.34	9.36
7563	NYSE	KSM	Mon, Jul 25, 2022	9.32	9.33	9.27	9.30
7562	NYSE	KSM	Fri, Jul 22, 2022	9.28	9.34	9.28	9.31
7561	NYSE	KSM	Thu, Jul 21, 2022	9.27	9.34	9.24	9.24
7560	NYSE	KSM	Wed, Jul 20, 2022	9.28	9.34	9.28	9.30
7559	NYSE	KSM	Tue, Jul 19, 2022	9.38	9.38	9.26	9.26
7558	NYSE	KSM	Mon, Jul 18, 2022	9.34	9.36	9.26	9.29
7557	NYSE	KSM	Fri, Jul 15, 2022	9.25	9.37	9.25	9.33
7556	NYSE	KSM	Thu, Jul 14, 2022	9.23	9.29	9.23	9.25
7555	NYSE	KSM	Wed, Jul 13, 2022	9.33	9.38	9.27	9.30
7554	NYSE	KSM	Tue, Jul 12, 2022	9.35	9.43	9.35	9.40
7553	NYSE	KSM	Mon, Jul 11, 2022	9.26	9.37	9.26	9.35
7552	NYSE	KSM	Fri, Jul 8, 2022	9.22	9.29	9.21	9.28
7551	NYSE	KSM	Thu, Jul 7, 2022	9.18	9.26	9.18	9.22
7550	NYSE	KSM	Wed, Jul 6, 2022	9.18	9.27	9.18	9.21
7549	NYSE	KSM	Tue, Jul 5, 2022	9.17	9.21	9.14	9.16
7548	NYSE	KSM	Fri, Jul 1, 2022	9.16	9.24	9.16	9.16
7547	NYSE	KSM	Thu, Jun 30, 2022	9.10	9.16	9.10	9.12
7546	NYSE	KSM	Wed, Jun 29, 2022	9.04	9.16	9.04	9.12
7545	NYSE	KSM	Tue, Jun 28, 2022	8.98	9.03	8.94	9.01
7544	NYSE	KSM	Mon, Jun 27, 2022	8.95	8.98	8.91	8.93
7543	NYSE	KSM	Fri, Jun 24, 2022	8.88	8.94	8.87	8.94
7542	NYSE	KSM	Thu, Jun 23, 2022	8.82	8.92	8.80	8.84
7541	NYSE	KSM	Wed, Jun 22, 2022	8.70	8.82	8.70	8.78
7540	NYSE	KSM	Tue, Jun 21, 2022	8.78	8.83	8.73	8.73
7539	NYSE	KSM	Fri, Jun 17, 2022	8.80	8.92	8.76	8.76
7538	NYSE	KSM	Thu, Jun 16, 2022	8.91	8.91	8.84	8.80
7537	NYSE	KSM	Wed, Jun 15, 2022	9.11	9.14	9.02	9.02
7536	NYSE	KSM	Tue, Jun 14, 2022	9.20	9.37	9.13	9.13
7535	NYSE	KSM	Mon, Jun 13, 2022	9.32	9.32	9.16	9.21
7534	NYSE	KSM	Fri, Jun 10, 2022	9.53	9.53	9.43	9.43
7533	NYSE	KSM	Thu, Jun 9, 2022	9.66	9.70	9.60	9.60
7532	NYSE	KSM	Wed, Jun 8, 2022	9.76	9.76	9.70	9.71
7531	NYSE	KSM	Tue, Jun 7, 2022	9.73	9.79	9.71	9.76
7530	NYSE	KSM	Mon, Jun 6, 2022	9.83	9.83	9.74	9.74
7529	NYSE	KSM	Fri, Jun 3, 2022	9.80	9.82	9.76	9.82
7528	NYSE	KSM	Thu, Jun 2, 2022	9.87	9.89	9.84	9.87
7527	NYSE	KSM	Wed, Jun 1, 2022	9.82	9.85	9.80	9.84
7526	NYSE	KSM	Tue, May 31, 2022	9.80	9.82	9.69	9.82
7525	NYSE	KSM	Fri, May 27, 2022	9.66	9.74	9.66	9.74
7524	NYSE	KSM	Thu, May 26, 2022	9.47	9.60	9.47	9.60
7523	NYSE	KSM	Wed, May 25, 2022	9.34	9.47	9.34	9.44
7522	NYSE	KSM	Tue, May 24, 2022	9.20	9.33	9.19	9.28
7521	NYSE	KSM	Mon, May 23, 2022	9.16	9.25	9.16	9.25
7520	NYSE	KSM	Fri, May 20, 2022	9.18	9.21	9.14	9.15
7519	NYSE	KSM	Thu, May 19, 2022	9.09	9.27	9.06	9.20
7518	NYSE	KSM	Wed, May 18, 2022	9.18	9.18	9.04	9.07
7517	NYSE	KSM	Tue, May 17, 2022	9.20	9.22	9.13	9.22
7516	NYSE	KSM	Mon, May 16, 2022	9.32	9.32	9.21	9.25
7515	NYSE	KSM	Fri, May 13, 2022	9.29	9.29	9.20	9.21
7514	NYSE	KSM	Thu, May 12, 2022	9.38	9.40	9.31	9.31
7513	NYSE	KSM	Wed, May 11, 2022	9.37	9.44	9.35	9.37
7512	NYSE	KSM	Tue, May 10, 2022	9.38	9.40	9.29	9.40
7511	NYSE	KSM	Mon, May 9, 2022	9.50	9.50	9.37	9.37
7510	NYSE	KSM	Fri, May 6, 2022	9.45	9.53	9.43	9.53
7509	NYSE	KSM	Thu, May 5, 2022	9.50	9.55	9.39	9.44
7508	NYSE	KSM	Wed, May 4, 2022	9.42	9.55	9.40	9.54
7507	NYSE	KSM	Tue, May 3, 2022	9.44	9.46	9.38	9.46
7506	NYSE	KSM	Mon, May 2, 2022	9.47	9.47	9.39	9.39
7505	NYSE	KSM	Fri, Apr 29, 2022	9.60	9.60	9.43	9.50
7504	NYSE	KSM	Thu, Apr 28, 2022	9.36	9.46	9.34	9.44
7503	NYSE	KSM	Wed, Apr 27, 2022	9.41	9.41	9.33	9.36
7502	NYSE	KSM	Tue, Apr 26, 2022	9.39	9.43	9.35	9.41
7501	NYSE	KSM	Mon, Apr 25, 2022	9.36	9.38	9.32	9.37
7500	NYSE	KSM	Fri, Apr 22, 2022	9.44	9.53	9.40	9.40
7499	NYSE	KSM	Thu, Apr 21, 2022	9.53	9.55	9.44	9.48
7498	NYSE	KSM	Wed, Apr 20, 2022	9.42	9.55	9.42	9.53
7497	NYSE	KSM	Tue, Apr 19, 2022	9.52	9.53	9.43	9.46
7496	NYSE	KSM	Mon, Apr 18, 2022	9.60	9.61	9.49	9.53
7495	NYSE	KSM	Thu, Apr 14, 2022	9.68	9.68	9.60	9.60
7494	NYSE	KSM	Wed, Apr 13, 2022	9.68	9.76	9.67	9.71
7493	NYSE	KSM	Tue, Apr 12, 2022	9.84	9.88	9.74	9.76
7492	NYSE	KSM	Mon, Apr 11, 2022	9.97	9.98	9.83	9.83
7491	NYSE	KSM	Fri, Apr 8, 2022	10.00	10.00	9.93	9.97
7490	NYSE	KSM	Thu, Apr 7, 2022	10.02	10.11	10.01	10.01
7489	NYSE	KSM	Wed, Apr 6, 2022	10.07	10.10	10.05	10.05
7488	NYSE	KSM	Tue, Apr 5, 2022	10.28	10.28	10.05	10.15
7487	NYSE	KSM	Mon, Apr 4, 2022	10.34	10.35	10.30	10.31
7486	NYSE	KSM	Fri, Apr 1, 2022	10.33	10.39	10.28	10.32
7485	NYSE	KSM	Thu, Mar 31, 2022	10.17	10.41	10.17	10.34
7484	NYSE	KSM	Wed, Mar 30, 2022	10.09	10.25	10.09	10.16
7483	NYSE	KSM	Tue, Mar 29, 2022	10.03	10.11	10.00	10.11
7482	NYSE	KSM	Mon, Mar 28, 2022	10.12	10.20	10.04	10.05
7481	NYSE	KSM	Fri, Mar 25, 2022	10.20	10.20	10.11	10.12
7480	NYSE	KSM	Thu, Mar 24, 2022	10.31	10.31	10.19	10.22
7479	NYSE	KSM	Wed, Mar 23, 2022	10.34	10.41	10.31	10.33
7478	NYSE	KSM	Tue, Mar 22, 2022	10.43	10.43	10.33	10.34
7477	NYSE	KSM	Mon, Mar 21, 2022	10.45	10.45	10.40	10.41
7476	NYSE	KSM	Fri, Mar 18, 2022	10.39	10.48	10.39	10.48
7475	NYSE	KSM	Thu, Mar 17, 2022	10.43	10.50	10.40	10.45
7474	NYSE	KSM	Wed, Mar 16, 2022	10.42	10.44	10.38	10.44
7473	NYSE	KSM	Tue, Mar 15, 2022	10.53	10.62	10.42	10.42
7472	NYSE	KSM	Mon, Mar 14, 2022	10.54	10.62	10.45	10.46
7471	NYSE	KSM	Fri, Mar 11, 2022	10.52	10.59	10.52	10.58
7470	NYSE	KSM	Thu, Mar 10, 2022	10.66	10.67	10.53	10.53
7469	NYSE	KSM	Wed, Mar 9, 2022	10.80	10.81	10.69	10.71
7468	NYSE	KSM	Tue, Mar 8, 2022	10.88	10.88	10.76	10.76
7467	NYSE	KSM	Mon, Mar 7, 2022	11.00	11.01	10.86	10.86
7466	NYSE	KSM	Fri, Mar 4, 2022	11.04	11.06	11.00	11.00
7465	NYSE	KSM	Thu, Mar 3, 2022	11.07	11.07	11.03	11.05
7464	NYSE	KSM	Wed, Mar 2, 2022	11.06	11.06	10.96	11.04
7463	NYSE	KSM	Tue, Mar 1, 2022	10.95	11.09	10.95	11.03
7462	NYSE	KSM	Mon, Feb 28, 2022	10.75	10.89	10.75	10.88
7461	NYSE	KSM	Fri, Feb 25, 2022	10.76	10.83	10.75	10.78
7460	NYSE	KSM	Thu, Feb 24, 2022	10.72	10.82	10.72	10.80
7459	NYSE	KSM	Wed, Feb 23, 2022	10.72	10.75	10.70	10.72
7458	NYSE	KSM	Tue, Feb 22, 2022	10.74	10.79	10.71	10.72
7457	NYSE	KSM	Fri, Feb 18, 2022	10.79	10.84	10.79	10.79
7456	NYSE	KSM	Thu, Feb 17, 2022	10.76	10.85	10.76	10.81
7455	NYSE	KSM	Wed, Feb 16, 2022	10.75	10.82	10.74	10.77
7454	NYSE	KSM	Tue, Feb 15, 2022	10.70	10.79	10.70	10.74
7453	NYSE	KSM	Mon, Feb 14, 2022	10.84	10.96	10.74	10.77
7452	NYSE	KSM	Fri, Feb 11, 2022	10.95	10.95	10.86	10.86
7451	NYSE	KSM	Thu, Feb 10, 2022	11.03	11.04	10.94	10.94
7450	NYSE	KSM	Wed, Feb 9, 2022	11.07	11.11	11.03	11.05
7449	NYSE	KSM	Tue, Feb 8, 2022	11.07	11.12	11.05	11.06
7448	NYSE	KSM	Mon, Feb 7, 2022	11.12	11.17	11.10	11.17
7447	NYSE	KSM	Fri, Feb 4, 2022	11.25	11.28	11.11	11.12
7446	NYSE	KSM	Thu, Feb 3, 2022	11.26	11.29	11.25	11.25
7445	NYSE	KSM	Wed, Feb 2, 2022	11.31	11.39	11.31	11.34
7444	NYSE	KSM	Tue, Feb 1, 2022	11.23	11.34	11.21	11.32
7443	NYSE	KSM	Mon, Jan 31, 2022	11.22	11.37	11.14	11.23
7442	NYSE	KSM	Fri, Jan 28, 2022	11.17	11.27	11.17	11.22
7441	NYSE	KSM	Thu, Jan 27, 2022	11.28	11.31	11.27	11.27
7440	NYSE	KSM	Wed, Jan 26, 2022	11.31	11.41	11.29	11.30
7439	NYSE	KSM	Tue, Jan 25, 2022	11.20	11.39	11.13	11.31
7438	NYSE	KSM	Mon, Jan 24, 2022	11.29	11.29	11.12	11.22
7437	NYSE	KSM	Fri, Jan 21, 2022	11.28	11.38	11.28	11.30
7436	NYSE	KSM	Thu, Jan 20, 2022	11.38	11.54	11.31	11.31
7435	NYSE	KSM	Wed, Jan 19, 2022	11.58	11.58	11.40	11.44
7434	NYSE	KSM	Tue, Jan 18, 2022	11.70	11.87	11.48	11.48
7433	NYSE	KSM	Fri, Jan 14, 2022	11.90	11.90	11.78	11.79
7432	NYSE	KSM	Thu, Jan 13, 2022	11.98	12.04	11.95	11.92
7431	NYSE	KSM	Wed, Jan 12, 2022	12.19	12.19	11.96	12.06
7430	NYSE	KSM	Tue, Jan 11, 2022	12.13	12.14	12.03	12.05
7429	NYSE	KSM	Mon, Jan 10, 2022	12.11	12.12	12.06	12.09
7428	NYSE	KSM	Fri, Jan 7, 2022	12.08	12.12	12.01	12.05
7427	NYSE	KSM	Thu, Jan 6, 2022	12.07	12.07	12.00	12.00
7426	NYSE	KSM	Wed, Jan 5, 2022	12.09	12.12	12.00	12.01
7425	NYSE	KSM	Tue, Jan 4, 2022	12.20	12.20	12.06	12.09
7424	NYSE	KSM	Mon, Jan 3, 2022	12.17	12.19	12.14	12.15
7423	NYSE	KSM	Fri, Dec 31, 2021	12.14	12.20	12.13	12.16
7422	NYSE	KSM	Thu, Dec 30, 2021	12.10	12.18	12.10	12.14
7421	NYSE	KSM	Wed, Dec 29, 2021	12.10	12.19	12.03	12.08
7420	NYSE	KSM	Tue, Dec 28, 2021	12.22	12.27	12.03	12.22
7419	NYSE	KSM	Mon, Dec 27, 2021	12.25	12.33	12.22	12.22
7418	NYSE	KSM	Thu, Dec 23, 2021	12.45	12.48	12.22	12.31
7417	NYSE	KSM	Wed, Dec 22, 2021	12.43	12.45	12.40	12.41
7416	NYSE	KSM	Tue, Dec 21, 2021	12.43	12.44	12.32	12.43
7415	NYSE	KSM	Mon, Dec 20, 2021	12.41	12.50	12.36	12.37
7414	NYSE	KSM	Fri, Dec 17, 2021	12.58	12.69	12.36	12.41
7413	NYSE	KSM	Thu, Dec 16, 2021	12.56	12.56	12.36	12.36
7412	NYSE	KSM	Wed, Dec 15, 2021	12.76	12.76	12.46	12.44
7411	NYSE	KSM	Tue, Dec 14, 2021	12.57	12.71	12.51	12.51
7410	NYSE	KSM	Mon, Dec 13, 2021	12.57	12.76	12.55	12.55
7409	NYSE	KSM	Fri, Dec 10, 2021	12.63	12.76	12.53	12.54
7408	NYSE	KSM	Thu, Dec 9, 2021	12.80	12.81	12.53	12.55
7407	NYSE	KSM	Wed, Dec 8, 2021	12.80	12.80	12.56	12.56
7406	NYSE	KSM	Tue, Dec 7, 2021	12.62	12.72	12.46	12.55
7405	NYSE	KSM	Mon, Dec 6, 2021	12.58	12.58	12.40	12.57
7404	NYSE	KSM	Fri, Dec 3, 2021	12.54	12.56	12.39	12.51
7403	NYSE	KSM	Thu, Dec 2, 2021	12.54	12.54	12.35	12.43
7402	NYSE	KSM	Wed, Dec 1, 2021	12.50	12.74	12.31	12.36
7401	NYSE	KSM	Tue, Nov 30, 2021	12.40	12.56	12.40	12.48
7400	NYSE	KSM	Mon, Nov 29, 2021	12.60	12.60	12.39	12.46
7399	NYSE	KSM	Fri, Nov 26, 2021	12.53	12.53	12.31	12.35
7398	NYSE	KSM	Wed, Nov 24, 2021	12.55	12.55	12.36	12.42
7397	NYSE	KSM	Tue, Nov 23, 2021	12.61	12.61	12.28	12.48
7396	NYSE	KSM	Mon, Nov 22, 2021	12.60	12.73	12.36	12.47
7395	NYSE	KSM	Fri, Nov 19, 2021	12.49	12.57	12.45	12.50
7394	NYSE	KSM	Thu, Nov 18, 2021	12.54	12.56	12.46	12.49
7393	NYSE	KSM	Wed, Nov 17, 2021	12.84	12.84	12.47	12.52
7392	NYSE	KSM	Tue, Nov 16, 2021	12.56	12.65	12.55	12.55
7391	NYSE	KSM	Mon, Nov 15, 2021	12.48	12.78	12.41	12.46
7390	NYSE	KSM	Fri, Nov 12, 2021	12.71	12.71	12.37	12.41
7389	NYSE	KSM	Thu, Nov 11, 2021	12.45	12.69	12.44	12.47
7388	NYSE	KSM	Wed, Nov 10, 2021	12.72	12.72	12.40	12.51
7387	NYSE	KSM	Tue, Nov 9, 2021	12.75	12.75	12.52	12.60
7386	NYSE	KSM	Mon, Nov 8, 2021	12.71	12.71	12.53	12.61
7385	NYSE	KSM	Fri, Nov 5, 2021	12.44	12.61	12.35	12.49
7384	NYSE	KSM	Thu, Nov 4, 2021	12.45	12.50	12.43	12.44
7383	NYSE	KSM	Wed, Nov 3, 2021	12.43	12.47	12.35	12.37
7382	NYSE	KSM	Tue, Nov 2, 2021	12.40	12.41	12.30	12.34
7381	NYSE	KSM	Mon, Nov 1, 2021	12.15	12.38	12.13	12.38
7380	NYSE	KSM	Fri, Oct 29, 2021	12.14	12.15	12.04	12.15
7379	NYSE	KSM	Thu, Oct 28, 2021	12.15	12.15	11.95	12.11
7378	NYSE	KSM	Wed, Oct 27, 2021	12.11	12.15	12.04	12.07
7377	NYSE	KSM	Tue, Oct 26, 2021	12.02	12.12	11.98	12.05
7376	NYSE	KSM	Mon, Oct 25, 2021	11.97	12.11	11.97	11.99
7375	NYSE	KSM	Fri, Oct 22, 2021	12.08	12.13	11.96	11.97
7374	NYSE	KSM	Thu, Oct 21, 2021	12.09	12.09	11.96	11.98
7373	NYSE	KSM	Wed, Oct 20, 2021	12.21	12.21	12.06	12.09
7372	NYSE	KSM	Tue, Oct 19, 2021	12.32	12.50	12.12	12.15
7371	NYSE	KSM	Mon, Oct 18, 2021	12.80	12.80	12.22	12.30
7370	NYSE	KSM	Fri, Oct 15, 2021	12.65	12.65	12.37	12.37
7369	NYSE	KSM	Thu, Oct 14, 2021	12.39	12.67	12.39	12.39
7368	NYSE	KSM	Wed, Oct 13, 2021	12.12	12.30	12.12	12.30
7367	NYSE	KSM	Tue, Oct 12, 2021	12.15	12.19	12.11	12.16
7366	NYSE	KSM	Mon, Oct 11, 2021	12.24	12.24	12.06	12.14
7365	NYSE	KSM	Fri, Oct 8, 2021	12.17	12.25	12.08	12.09
7364	NYSE	KSM	Thu, Oct 7, 2021	12.11	12.27	12.11	12.17
7363	NYSE	KSM	Wed, Oct 6, 2021	12.12	12.23	12.02	12.06
7362	NYSE	KSM	Tue, Oct 5, 2021	12.32	12.35	12.11	12.11
7361	NYSE	KSM	Mon, Oct 4, 2021	12.24	12.38	12.21	12.31
7360	NYSE	KSM	Fri, Oct 1, 2021	12.26	12.42	12.23	12.23
7359	NYSE	KSM	Thu, Sep 30, 2021	12.43	12.43	12.26	12.29
7358	NYSE	KSM	Wed, Sep 29, 2021	12.36	12.43	12.32	12.36
7357	NYSE	KSM	Tue, Sep 28, 2021	12.64	12.67	12.31	12.31
7356	NYSE	KSM	Mon, Sep 27, 2021	12.66	12.69	12.59	12.59
7355	NYSE	KSM	Fri, Sep 24, 2021	12.75	12.75	12.69	12.73
7354	NYSE	KSM	Thu, Sep 23, 2021	12.78	12.84	12.68	12.75
7353	NYSE	KSM	Wed, Sep 22, 2021	12.65	12.70	12.63	12.70
7352	NYSE	KSM	Tue, Sep 21, 2021	12.66	12.66	12.58	12.63
7351	NYSE	KSM	Mon, Sep 20, 2021	12.65	12.65	12.53	12.61
7350	NYSE	KSM	Fri, Sep 17, 2021	12.69	12.69	12.54	12.60
7349	NYSE	KSM	Thu, Sep 16, 2021	12.69	12.69	12.61	12.62
7348	NYSE	KSM	Wed, Sep 15, 2021	12.53	12.63	12.52	12.60
7347	NYSE	KSM	Tue, Sep 14, 2021	12.49	12.50	12.43	12.50
7346	NYSE	KSM	Mon, Sep 13, 2021	12.51	12.51	12.43	12.47
7345	NYSE	KSM	Fri, Sep 10, 2021	12.49	12.55	12.43	12.47
7344	NYSE	KSM	Thu, Sep 9, 2021	12.50	12.56	12.47	12.47
7343	NYSE	KSM	Wed, Sep 8, 2021	12.57	12.69	12.47	12.47
7342	NYSE	KSM	Tue, Sep 7, 2021	12.57	12.64	12.49	12.50
7341	NYSE	KSM	Fri, Sep 3, 2021	12.87	12.91	12.56	12.64
7340	NYSE	KSM	Thu, Sep 2, 2021	12.90	12.95	12.77	12.89
7339	NYSE	KSM	Wed, Sep 1, 2021	12.99	12.99	12.75	12.92
7338	NYSE	KSM	Tue, Aug 31, 2021	12.93	12.93	12.84	12.86
7337	NYSE	KSM	Mon, Aug 30, 2021	12.93	12.93	12.78	12.85
7336	NYSE	KSM	Fri, Aug 27, 2021	12.90	12.90	12.84	12.87
7335	NYSE	KSM	Thu, Aug 26, 2021	12.90	12.90	12.82	12.88
7334	NYSE	KSM	Wed, Aug 25, 2021	12.88	12.89	12.82	12.84
7333	NYSE	KSM	Tue, Aug 24, 2021	12.78	12.89	12.78	12.83
7332	NYSE	KSM	Mon, Aug 23, 2021	12.93	12.93	12.66	12.79
7331	NYSE	KSM	Fri, Aug 20, 2021	12.88	12.88	12.73	12.78
7330	NYSE	KSM	Thu, Aug 19, 2021	12.81	12.84	12.75	12.84
7329	NYSE	KSM	Wed, Aug 18, 2021	12.96	12.96	12.71	12.75
7328	NYSE	KSM	Tue, Aug 17, 2021	12.77	12.77	12.65	12.69
7327	NYSE	KSM	Mon, Aug 16, 2021	12.96	12.96	12.75	12.77
7326	NYSE	KSM	Fri, Aug 13, 2021	12.69	12.76	12.66	12.76
7325	NYSE	KSM	Thu, Aug 12, 2021	12.64	12.80	12.64	12.70
7324	NYSE	KSM	Wed, Aug 11, 2021	12.84	12.90	12.61	12.66
7323	NYSE	KSM	Tue, Aug 10, 2021	12.84	12.85	12.77	12.84
7322	NYSE	KSM	Mon, Aug 9, 2021	12.80	12.82	12.70	12.81
7321	NYSE	KSM	Fri, Aug 6, 2021	12.74	12.80	12.54	12.72
7320	NYSE	KSM	Thu, Aug 5, 2021	12.74	12.85	12.50	12.59
7319	NYSE	KSM	Wed, Aug 4, 2021	12.99	12.99	12.65	12.65
7318	NYSE	KSM	Tue, Aug 3, 2021	12.87	12.90	12.79	12.83
7317	NYSE	KSM	Mon, Aug 2, 2021	12.83	12.85	12.73	12.84
7316	NYSE	KSM	Fri, Jul 30, 2021	12.66	12.82	12.55	12.64
7315	NYSE	KSM	Thu, Jul 29, 2021	12.50	12.68	12.50	12.63
7314	NYSE	KSM	Wed, Jul 28, 2021	12.43	12.56	12.41	12.46
7313	NYSE	KSM	Tue, Jul 27, 2021	12.39	12.42	12.35	12.42
7312	NYSE	KSM	Mon, Jul 26, 2021	12.31	12.39	12.29	12.39
7311	NYSE	KSM	Fri, Jul 23, 2021	12.18	12.30	12.13	12.30
7310	NYSE	KSM	Thu, Jul 22, 2021	12.18	12.18	12.12	12.17
7309	NYSE	KSM	Wed, Jul 21, 2021	12.17	12.23	12.12	12.17
7308	NYSE	KSM	Tue, Jul 20, 2021	12.18	12.22	12.15	12.20
7307	NYSE	KSM	Mon, Jul 19, 2021	12.34	12.38	12.15	12.18
7306	NYSE	KSM	Fri, Jul 16, 2021	12.49	12.49	12.30	12.30
7305	NYSE	KSM	Thu, Jul 15, 2021	12.48	12.67	12.47	12.51
7304	NYSE	KSM	Wed, Jul 14, 2021	12.47	12.56	12.47	12.52
7303	NYSE	KSM	Tue, Jul 13, 2021	12.70	12.70	12.51	12.52
7302	NYSE	KSM	Mon, Jul 12, 2021	12.80	12.80	12.63	12.65
7301	NYSE	KSM	Fri, Jul 9, 2021	12.82	12.82	12.70	12.70
7300	NYSE	KSM	Thu, Jul 8, 2021	12.71	12.77	12.71	12.77
7299	NYSE	KSM	Wed, Jul 7, 2021	12.66	12.73	12.57	12.71
7298	NYSE	KSM	Tue, Jul 6, 2021	12.62	12.62	12.52	12.62
7297	NYSE	KSM	Fri, Jul 2, 2021	12.58	12.64	12.57	12.60
7296	NYSE	KSM	Thu, Jul 1, 2021	12.63	12.64	12.56	12.60
7295	NYSE	KSM	Wed, Jun 30, 2021	12.65	12.70	12.55	12.59
7294	NYSE	KSM	Tue, Jun 29, 2021	12.59	12.64	12.53	12.55
7293	NYSE	KSM	Mon, Jun 28, 2021	12.70	12.73	12.61	12.66
7292	NYSE	KSM	Fri, Jun 25, 2021	12.73	12.73	12.63	12.67
7291	NYSE	KSM	Thu, Jun 24, 2021	12.83	12.83	12.72	12.73
7290	NYSE	KSM	Wed, Jun 23, 2021	12.70	12.70	12.55	12.60
7289	NYSE	KSM	Tue, Jun 22, 2021	12.56	12.66	12.55	12.66
7288	NYSE	KSM	Mon, Jun 21, 2021	12.56	12.56	12.46	12.56
7287	NYSE	KSM	Fri, Jun 18, 2021	12.53	12.56	12.46	12.56
7286	NYSE	KSM	Thu, Jun 17, 2021	12.56	12.56	12.36	12.46
7285	NYSE	KSM	Wed, Jun 16, 2021	12.56	12.56	12.42	12.52
7284	NYSE	KSM	Tue, Jun 15, 2021	12.52	12.60	12.41	12.60
7283	NYSE	KSM	Mon, Jun 14, 2021	12.52	12.52	12.32	12.49
7282	NYSE	KSM	Fri, Jun 11, 2021	12.40	12.40	12.34	12.35
7281	NYSE	KSM	Thu, Jun 10, 2021	12.39	12.39	12.32	12.38
7280	NYSE	KSM	Wed, Jun 9, 2021	12.38	12.43	12.32	12.35
7279	NYSE	KSM	Tue, Jun 8, 2021	12.42	12.47	12.29	12.31
7278	NYSE	KSM	Mon, Jun 7, 2021	12.40	12.40	12.30	12.32
7277	NYSE	KSM	Fri, Jun 4, 2021	12.38	12.42	12.29	12.31
7276	NYSE	KSM	Thu, Jun 3, 2021	12.37	12.37	12.31	12.31
7275	NYSE	KSM	Wed, Jun 2, 2021	12.39	12.39	12.28	12.34
7274	NYSE	KSM	Tue, Jun 1, 2021	12.32	12.44	12.25	12.26
7273	NYSE	KSM	Fri, May 28, 2021	12.39	12.39	12.28	12.29
7272	NYSE	KSM	Thu, May 27, 2021	12.35	12.39	12.22	12.39
7271	NYSE	KSM	Wed, May 26, 2021	12.30	12.30	12.25	12.26
7270	NYSE	KSM	Tue, May 25, 2021	12.27	12.31	12.15	12.30
7269	NYSE	KSM	Mon, May 24, 2021	12.27	12.27	12.20	12.20
7268	NYSE	KSM	Fri, May 21, 2021	12.30	12.32	12.19	12.21
7267	NYSE	KSM	Thu, May 20, 2021	12.21	12.26	12.11	12.26
7266	NYSE	KSM	Wed, May 19, 2021	12.07	12.19	11.94	12.15
7265	NYSE	KSM	Tue, May 18, 2021	12.00	12.01	11.95	12.00
7264	NYSE	KSM	Mon, May 17, 2021	11.98	12.00	11.93	12.00
7263	NYSE	KSM	Fri, May 14, 2021	12.26	12.26	11.94	11.96
7262	NYSE	KSM	Thu, May 13, 2021	12.18	12.18	11.98	11.97
7261	NYSE	KSM	Wed, May 12, 2021	12.23	12.23	11.95	12.02
7260	NYSE	KSM	Tue, May 11, 2021	12.17	12.21	12.08	12.12
7259	NYSE	KSM	Mon, May 10, 2021	12.12	12.25	12.10	12.17
7258	NYSE	KSM	Fri, May 7, 2021	12.14	12.21	12.11	12.11
7257	NYSE	KSM	Thu, May 6, 2021	12.10	12.16	12.04	12.14
7256	NYSE	KSM	Wed, May 5, 2021	11.99	12.17	11.93	12.06
7255	NYSE	KSM	Tue, May 4, 2021	11.95	11.96	11.91	11.94
7254	NYSE	KSM	Mon, May 3, 2021	11.89	11.91	11.85	11.88
7253	NYSE	KSM	Fri, Apr 30, 2021	11.97	11.97	11.85	11.86
7252	NYSE	KSM	Thu, Apr 29, 2021	11.83	11.92	11.83	11.90
7251	NYSE	KSM	Wed, Apr 28, 2021	11.97	11.97	11.81	11.86
7250	NYSE	KSM	Tue, Apr 27, 2021	11.86	11.95	11.86	11.89
7249	NYSE	KSM	Mon, Apr 26, 2021	11.90	11.96	11.87	11.91
7248	NYSE	KSM	Fri, Apr 23, 2021	11.92	11.96	11.90	11.93
7247	NYSE	KSM	Thu, Apr 22, 2021	11.94	11.97	11.89	11.89
7246	NYSE	KSM	Wed, Apr 21, 2021	11.95	11.95	11.88	11.91
7245	NYSE	KSM	Tue, Apr 20, 2021	11.95	11.96	11.89	11.92
7244	NYSE	KSM	Mon, Apr 19, 2021	11.93	11.96	11.83	11.94
7243	NYSE	KSM	Fri, Apr 16, 2021	11.93	11.99	11.91	11.92
7242	NYSE	KSM	Thu, Apr 15, 2021	11.92	11.99	11.85	11.97
7241	NYSE	KSM	Wed, Apr 14, 2021	11.93	12.00	11.88	11.93
7240	NYSE	KSM	Tue, Apr 13, 2021	11.88	11.99	11.86	11.91
7239	NYSE	KSM	Mon, Apr 12, 2021	11.91	11.94	11.87	11.93
7238	NYSE	KSM	Fri, Apr 9, 2021	11.87	11.93	11.84	11.92
7237	NYSE	KSM	Thu, Apr 8, 2021	11.81	11.90	11.81	11.88
7236	NYSE	KSM	Wed, Apr 7, 2021	11.79	11.85	11.77	11.80
7235	NYSE	KSM	Tue, Apr 6, 2021	11.77	11.84	11.74	11.80
7234	NYSE	KSM	Mon, Apr 5, 2021	11.82	11.96	11.79	11.79
7233	NYSE	KSM	Thu, Apr 1, 2021	11.82	11.91	11.82	11.85
7232	NYSE	KSM	Wed, Mar 31, 2021	11.82	11.83	11.79	11.83
7231	NYSE	KSM	Tue, Mar 30, 2021	11.80	11.87	11.80	11.82
7230	NYSE	KSM	Mon, Mar 29, 2021	11.85	11.89	11.77	11.80
7229	NYSE	KSM	Fri, Mar 26, 2021	11.85	11.86	11.73	11.84
7228	NYSE	KSM	Thu, Mar 25, 2021	11.96	11.98	11.64	11.82
7227	NYSE	KSM	Wed, Mar 24, 2021	11.97	11.99	11.86	11.98
7226	NYSE	KSM	Tue, Mar 23, 2021	11.95	11.99	11.80	11.88
7225	NYSE	KSM	Mon, Mar 22, 2021	12.03	12.03	11.96	11.96
7224	NYSE	KSM	Fri, Mar 19, 2021	11.87	12.17	11.87	12.09
7223	NYSE	KSM	Thu, Mar 18, 2021	11.78	11.99	11.78	11.88
7222	NYSE	KSM	Wed, Mar 17, 2021	11.86	12.02	11.86	11.85
7221	NYSE	KSM	Tue, Mar 16, 2021	11.85	11.94	11.81	11.83
7220	NYSE	KSM	Mon, Mar 15, 2021	11.81	11.88	11.76	11.88
7219	NYSE	KSM	Fri, Mar 12, 2021	11.77	11.81	11.76	11.78
7218	NYSE	KSM	Thu, Mar 11, 2021	11.75	11.84	11.75	11.79
7217	NYSE	KSM	Wed, Mar 10, 2021	11.85	11.85	11.75	11.81
7216	NYSE	KSM	Tue, Mar 9, 2021	11.67	11.79	11.67	11.79
7215	NYSE	KSM	Mon, Mar 8, 2021	11.71	11.71	11.64	11.70
7214	NYSE	KSM	Fri, Mar 5, 2021	11.64	11.68	11.64	11.67
7213	NYSE	KSM	Thu, Mar 4, 2021	11.67	11.72	11.63	11.67
7212	NYSE	KSM	Wed, Mar 3, 2021	11.69	11.69	11.61	11.65
7211	NYSE	KSM	Tue, Mar 2, 2021	11.72	11.72	11.48	11.63
7210	NYSE	KSM	Mon, Mar 1, 2021	11.67	11.81	11.67	11.67
7209	NYSE	KSM	Fri, Feb 26, 2021	11.78	11.80	11.59	11.70
7208	NYSE	KSM	Thu, Feb 25, 2021	11.69	11.72	11.64	11.69
7207	NYSE	KSM	Wed, Feb 24, 2021	11.53	11.75	11.52	11.75
7206	NYSE	KSM	Tue, Feb 23, 2021	11.62	11.66	11.52	11.59
7205	NYSE	KSM	Mon, Feb 22, 2021	11.81	11.82	11.59	11.59
7204	NYSE	KSM	Fri, Feb 19, 2021	12.11	12.11	11.61	11.81
7203	NYSE	KSM	Thu, Feb 18, 2021	11.91	12.38	11.86	12.11
7202	NYSE	KSM	Wed, Feb 17, 2021	12.07	12.24	11.89	11.91
7201	NYSE	KSM	Tue, Feb 16, 2021	12.17	12.40	12.09	12.08
7200	NYSE	KSM	Fri, Feb 12, 2021	12.06	12.23	12.01	12.19
7199	NYSE	KSM	Thu, Feb 11, 2021	12.04	12.17	12.00	12.11
7198	NYSE	KSM	Wed, Feb 10, 2021	12.06	12.08	12.04	12.05
7197	NYSE	KSM	Tue, Feb 9, 2021	11.96	12.04	11.96	12.03
7196	NYSE	KSM	Mon, Feb 8, 2021	11.89	11.96	11.88	11.96
7195	NYSE	KSM	Fri, Feb 5, 2021	11.77	11.87	11.77	11.86
7194	NYSE	KSM	Thu, Feb 4, 2021	11.85	11.86	11.74	11.79
7193	NYSE	KSM	Wed, Feb 3, 2021	11.85	11.86	11.80	11.81
7192	NYSE	KSM	Tue, Feb 2, 2021	11.84	11.86	11.72	11.86
7191	NYSE	KSM	Mon, Feb 1, 2021	11.90	11.90	11.69	11.70
7190	NYSE	KSM	Fri, Jan 29, 2021	11.97	11.97	11.69	11.81
7189	NYSE	KSM	Thu, Jan 28, 2021	11.88	11.92	11.71	11.89
7188	NYSE	KSM	Wed, Jan 27, 2021	11.80	11.87	11.68	11.85
7187	NYSE	KSM	Tue, Jan 26, 2021	11.82	11.83	11.65	11.78
7186	NYSE	KSM	Mon, Jan 25, 2021	11.65	11.82	11.58	11.73
7185	NYSE	KSM	Fri, Jan 22, 2021	11.62	11.63	11.56	11.62
7184	NYSE	KSM	Thu, Jan 21, 2021	11.48	11.59	11.46	11.56
7183	NYSE	KSM	Wed, Jan 20, 2021	11.38	11.50	11.30	11.49
7182	NYSE	KSM	Tue, Jan 19, 2021	11.31	11.35	11.28	11.34
7181	NYSE	KSM	Fri, Jan 15, 2021	11.32	11.36	11.28	11.30
7180	NYSE	KSM	Thu, Jan 14, 2021	11.34	11.45	11.33	11.32
7179	NYSE	KSM	Wed, Jan 13, 2021	11.33	11.36	11.30	11.35
7178	NYSE	KSM	Tue, Jan 12, 2021	11.38	11.44	11.29	11.31
7177	NYSE	KSM	Mon, Jan 11, 2021	11.41	11.47	11.32	11.33
7176	NYSE	KSM	Fri, Jan 8, 2021	11.42	11.47	11.32	11.35
7175	NYSE	KSM	Thu, Jan 7, 2021	11.46	11.49	11.33	11.36
7174	NYSE	KSM	Wed, Jan 6, 2021	11.40	11.43	11.36	11.39
7173	NYSE	KSM	Tue, Jan 5, 2021	11.37	11.40	11.34	11.39
7172	NYSE	KSM	Mon, Jan 4, 2021	11.45	11.48	11.37	11.37
7171	NYSE	KSM	Thu, Dec 31, 2020	11.34	11.48	11.33	11.40
7170	NYSE	KSM	Wed, Dec 30, 2020	11.32	11.38	11.29	11.33
7169	NYSE	KSM	Tue, Dec 29, 2020	11.32	11.39	11.30	11.36
7168	NYSE	KSM	Mon, Dec 28, 2020	11.25	11.30	11.25	11.28
7167	NYSE	KSM	Thu, Dec 24, 2020	11.30	11.31	11.27	11.30
7166	NYSE	KSM	Wed, Dec 23, 2020	11.23	11.31	11.23	11.27
7165	NYSE	KSM	Tue, Dec 22, 2020	11.22	11.31	11.21	11.29
7164	NYSE	KSM	Mon, Dec 21, 2020	11.20	11.28	11.20	11.26
7163	NYSE	KSM	Fri, Dec 18, 2020	11.32	11.41	11.15	11.29
7162	NYSE	KSM	Thu, Dec 17, 2020	11.35	11.40	11.29	11.36
7161	NYSE	KSM	Wed, Dec 16, 2020	11.39	11.42	11.38	11.38
7160	NYSE	KSM	Tue, Dec 15, 2020	11.53	11.53	11.43	11.45
7159	NYSE	KSM	Mon, Dec 14, 2020	11.55	11.55	11.50	11.51
7158	NYSE	KSM	Fri, Dec 11, 2020	11.47	11.53	11.45	11.52
7157	NYSE	KSM	Thu, Dec 10, 2020	11.51	11.54	11.40	11.54
7156	NYSE	KSM	Wed, Dec 9, 2020	11.52	11.52	11.42	11.51
7155	NYSE	KSM	Tue, Dec 8, 2020	11.45	11.53	11.36	11.49
7154	NYSE	KSM	Mon, Dec 7, 2020	11.45	11.47	11.38	11.45
7153	NYSE	KSM	Fri, Dec 4, 2020	11.45	11.46	11.36	11.46
7152	NYSE	KSM	Thu, Dec 3, 2020	11.45	11.45	11.35	11.41
7151	NYSE	KSM	Wed, Dec 2, 2020	11.38	11.39	11.30	11.39
7150	NYSE	KSM	Tue, Dec 1, 2020	11.36	11.36	11.31	11.36
7149	NYSE	KSM	Mon, Nov 30, 2020	11.25	11.30	11.25	11.29
7148	NYSE	KSM	Fri, Nov 27, 2020	11.24	11.32	11.23	11.32
7147	NYSE	KSM	Wed, Nov 25, 2020	11.24	11.24	11.19	11.24
7146	NYSE	KSM	Tue, Nov 24, 2020	11.21	11.24	11.16	11.20
7145	NYSE	KSM	Mon, Nov 23, 2020	11.14	11.18	11.09	11.18
7144	NYSE	KSM	Fri, Nov 20, 2020	11.13	11.13	11.10	11.12
7143	NYSE	KSM	Thu, Nov 19, 2020	11.02	11.09	11.02	11.08
7142	NYSE	KSM	Wed, Nov 18, 2020	11.01	11.09	11.01	11.05
7141	NYSE	KSM	Tue, Nov 17, 2020	11.01	11.09	11.00	11.01
7140	NYSE	KSM	Mon, Nov 16, 2020	10.95	11.03	10.93	11.02
7139	NYSE	KSM	Fri, Nov 13, 2020	11.01	11.01	10.90	10.94
7138	NYSE	KSM	Thu, Nov 12, 2020	10.84	10.97	10.84	10.95
7137	NYSE	KSM	Wed, Nov 11, 2020	10.90	10.90	10.83	10.90
7136	NYSE	KSM	Tue, Nov 10, 2020	10.81	10.83	10.80	10.82
7135	NYSE	KSM	Mon, Nov 9, 2020	10.81	10.81	10.72	10.78
7134	NYSE	KSM	Fri, Nov 6, 2020	10.72	10.77	10.64	10.74
7133	NYSE	KSM	Thu, Nov 5, 2020	10.70	10.75	10.58	10.72
7132	NYSE	KSM	Wed, Nov 4, 2020	10.63	10.72	10.61	10.66
7131	NYSE	KSM	Tue, Nov 3, 2020	10.57	10.59	10.53	10.54
7130	NYSE	KSM	Mon, Nov 2, 2020	10.58	10.59	10.52	10.53
7129	NYSE	KSM	Fri, Oct 30, 2020	10.59	10.59	10.50	10.55
7128	NYSE	KSM	Thu, Oct 29, 2020	10.50	10.55	10.47	10.54
7127	NYSE	KSM	Wed, Oct 28, 2020	10.51	10.53	10.45	10.50
7126	NYSE	KSM	Tue, Oct 27, 2020	10.57	10.58	10.50	10.52
7125	NYSE	KSM	Mon, Oct 26, 2020	10.56	10.63	10.52	10.53
7124	NYSE	KSM	Fri, Oct 23, 2020	10.72	10.72	10.60	10.61
7123	NYSE	KSM	Thu, Oct 22, 2020	10.67	10.68	10.62	10.63
7122	NYSE	KSM	Wed, Oct 21, 2020	10.71	10.71	10.62	10.64
7121	NYSE	KSM	Tue, Oct 20, 2020	10.68	10.71	10.62	10.70
7120	NYSE	KSM	Mon, Oct 19, 2020	10.71	10.71	10.59	10.63
7119	NYSE	KSM	Fri, Oct 16, 2020	10.68	10.69	10.62	10.64
7118	NYSE	KSM	Thu, Oct 15, 2020	10.74	10.76	10.67	10.66
7117	NYSE	KSM	Wed, Oct 14, 2020	10.80	10.80	10.65	10.74
7116	NYSE	KSM	Tue, Oct 13, 2020	10.77	10.77	10.73	10.74
7115	NYSE	KSM	Mon, Oct 12, 2020	10.70	10.80	10.70	10.76
7114	NYSE	KSM	Fri, Oct 9, 2020	10.78	10.82	10.71	10.71
7113	NYSE	KSM	Thu, Oct 8, 2020	10.75	10.80	10.73	10.76
7112	NYSE	KSM	Wed, Oct 7, 2020	10.77	10.81	10.71	10.76
7111	NYSE	KSM	Tue, Oct 6, 2020	10.82	10.84	10.71	10.71
7110	NYSE	KSM	Mon, Oct 5, 2020	10.80	10.86	10.77	10.77
7109	NYSE	KSM	Fri, Oct 2, 2020	10.88	10.88	10.82	10.88
7108	NYSE	KSM	Thu, Oct 1, 2020	10.86	10.91	10.82	10.83
7107	NYSE	KSM	Wed, Sep 30, 2020	10.90	10.91	10.83	10.85
7106	NYSE	KSM	Tue, Sep 29, 2020	10.84	10.85	10.82	10.85
7105	NYSE	KSM	Mon, Sep 28, 2020	10.82	10.83	10.72	10.80
7104	NYSE	KSM	Fri, Sep 25, 2020	10.74	10.79	10.71	10.78
7103	NYSE	KSM	Thu, Sep 24, 2020	10.78	10.78	10.70	10.73
7102	NYSE	KSM	Wed, Sep 23, 2020	10.78	10.80	10.75	10.75
7101	NYSE	KSM	Tue, Sep 22, 2020	10.82	10.87	10.78	10.79
7100	NYSE	KSM	Mon, Sep 21, 2020	10.93	10.93	10.83	10.83
7099	NYSE	KSM	Fri, Sep 18, 2020	10.97	10.97	10.87	10.90
7098	NYSE	KSM	Thu, Sep 17, 2020	11.00	11.04	10.90	10.94
7097	NYSE	KSM	Wed, Sep 16, 2020	11.04	11.04	10.98	11.02
7096	NYSE	KSM	Tue, Sep 15, 2020	11.01	11.06	10.99	11.03
7095	NYSE	KSM	Mon, Sep 14, 2020	11.04	11.06	10.99	11.02
7094	NYSE	KSM	Fri, Sep 11, 2020	11.00	11.04	11.00	11.03
7093	NYSE	KSM	Thu, Sep 10, 2020	10.94	10.98	10.80	10.98
7092	NYSE	KSM	Wed, Sep 9, 2020	10.87	10.93	10.85	10.93
7091	NYSE	KSM	Tue, Sep 8, 2020	10.92	10.92	10.83	10.83
7090	NYSE	KSM	Fri, Sep 4, 2020	10.84	10.92	10.81	10.92
7089	NYSE	KSM	Thu, Sep 3, 2020	11.00	11.00	10.83	10.87
7088	NYSE	KSM	Wed, Sep 2, 2020	10.92	11.01	10.92	11.01
7087	NYSE	KSM	Tue, Sep 1, 2020	10.89	10.91	10.87	10.89
7086	NYSE	KSM	Mon, Aug 31, 2020	10.86	10.90	10.84	10.85
7085	NYSE	KSM	Fri, Aug 28, 2020	10.79	10.82	10.74	10.82
7084	NYSE	KSM	Thu, Aug 27, 2020	10.85	10.85	10.72	10.73
7083	NYSE	KSM	Wed, Aug 26, 2020	10.85	10.85	10.79	10.80
7082	NYSE	KSM	Tue, Aug 25, 2020	10.84	10.90	10.78	10.89
7081	NYSE	KSM	Mon, Aug 24, 2020	10.93	10.94	10.86	10.86
7080	NYSE	KSM	Fri, Aug 21, 2020	11.01	11.05	10.90	10.90
7079	NYSE	KSM	Thu, Aug 20, 2020	11.11	11.11	10.99	11.04
7078	NYSE	KSM	Wed, Aug 19, 2020	11.10	11.17	11.08	11.09
7077	NYSE	KSM	Tue, Aug 18, 2020	11.14	11.17	11.14	11.15
7076	NYSE	KSM	Mon, Aug 17, 2020	11.18	11.19	11.14	11.16
7075	NYSE	KSM	Fri, Aug 14, 2020	11.21	11.23	11.15	11.15
7074	NYSE	KSM	Thu, Aug 13, 2020	11.31	11.33	11.23	11.20
7073	NYSE	KSM	Wed, Aug 12, 2020	11.33	11.33	11.23	11.26
7072	NYSE	KSM	Tue, Aug 11, 2020	11.42	11.44	11.30	11.30
7071	NYSE	KSM	Mon, Aug 10, 2020	11.38	11.43	11.34	11.36
7070	NYSE	KSM	Fri, Aug 7, 2020	11.31	11.37	11.28	11.32
7069	NYSE	KSM	Thu, Aug 6, 2020	11.31	11.31	11.27	11.31
7068	NYSE	KSM	Wed, Aug 5, 2020	11.22	11.28	11.22	11.28
7067	NYSE	KSM	Tue, Aug 4, 2020	11.20	11.25	11.19	11.23
7066	NYSE	KSM	Mon, Aug 3, 2020	11.08	11.18	11.07	11.18
7065	NYSE	KSM	Fri, Jul 31, 2020	11.07	11.07	11.00	11.07
7064	NYSE	KSM	Thu, Jul 30, 2020	10.95	11.04	10.95	11.04
7063	NYSE	KSM	Wed, Jul 29, 2020	10.96	11.00	10.94	10.96
7062	NYSE	KSM	Tue, Jul 28, 2020	10.93	10.97	10.93	10.95
7061	NYSE	KSM	Mon, Jul 27, 2020	10.95	10.96	10.92	10.93
7060	NYSE	KSM	Fri, Jul 24, 2020	10.93	11.04	10.92	10.95
7059	NYSE	KSM	Thu, Jul 23, 2020	10.94	10.96	10.92	10.92
7058	NYSE	KSM	Wed, Jul 22, 2020	10.93	10.99	10.90	10.93
7057	NYSE	KSM	Tue, Jul 21, 2020	10.91	10.95	10.91	10.93
7056	NYSE	KSM	Mon, Jul 20, 2020	10.91	10.95	10.89	10.91
7055	NYSE	KSM	Fri, Jul 17, 2020	10.92	10.94	10.88	10.89
7054	NYSE	KSM	Thu, Jul 16, 2020	10.87	10.99	10.87	10.88
7053	NYSE	KSM	Wed, Jul 15, 2020	10.85	10.93	10.85	10.88
7052	NYSE	KSM	Tue, Jul 14, 2020	10.85	10.87	10.75	10.87
7051	NYSE	KSM	Mon, Jul 13, 2020	10.83	10.90	10.83	10.86
7050	NYSE	KSM	Fri, Jul 10, 2020	10.72	10.86	10.72	10.86
7049	NYSE	KSM	Thu, Jul 9, 2020	10.75	10.76	10.66	10.76
7048	NYSE	KSM	Wed, Jul 8, 2020	10.60	10.73	10.60	10.73
7047	NYSE	KSM	Tue, Jul 7, 2020	10.51	10.60	10.48	10.60
7046	NYSE	KSM	Mon, Jul 6, 2020	10.51	10.51	10.47	10.47
7045	NYSE	KSM	Thu, Jul 2, 2020	10.49	10.54	10.46	10.47
7044	NYSE	KSM	Wed, Jul 1, 2020	10.49	10.51	10.47	10.50
7043	NYSE	KSM	Tue, Jun 30, 2020	10.45	10.56	10.44	10.50
7042	NYSE	KSM	Mon, Jun 29, 2020	10.43	10.49	10.39	10.49
7041	NYSE	KSM	Fri, Jun 26, 2020	10.47	10.55	10.46	10.46
7040	NYSE	KSM	Thu, Jun 25, 2020	10.50	10.53	10.45	10.50
7039	NYSE	KSM	Wed, Jun 24, 2020	10.50	10.53	10.45	10.48
7038	NYSE	KSM	Tue, Jun 23, 2020	10.50	10.54	10.46	10.50
7037	NYSE	KSM	Mon, Jun 22, 2020	10.48	10.50	10.46	10.48
7036	NYSE	KSM	Fri, Jun 19, 2020	10.56	10.62	10.47	10.55
7035	NYSE	KSM	Thu, Jun 18, 2020	10.54	10.60	10.54	10.55
7034	NYSE	KSM	Wed, Jun 17, 2020	10.57	10.65	10.52	10.54
7033	NYSE	KSM	Tue, Jun 16, 2020	10.55	10.65	10.52	10.56
7032	NYSE	KSM	Mon, Jun 15, 2020	10.40	10.60	10.40	10.58
7031	NYSE	KSM	Fri, Jun 12, 2020	10.42	10.52	10.42	10.52
7030	NYSE	KSM	Thu, Jun 11, 2020	10.49	10.56	10.38	10.38
7029	NYSE	KSM	Wed, Jun 10, 2020	10.46	10.59	10.46	10.59
7028	NYSE	KSM	Tue, Jun 9, 2020	10.41	10.50	10.41	10.50
7027	NYSE	KSM	Mon, Jun 8, 2020	10.46	10.50	10.45	10.47
7026	NYSE	KSM	Fri, Jun 5, 2020	10.46	10.48	10.38	10.46
7025	NYSE	KSM	Thu, Jun 4, 2020	10.43	10.46	10.38	10.45
7024	NYSE	KSM	Wed, Jun 3, 2020	10.44	10.49	10.40	10.40
7023	NYSE	KSM	Tue, Jun 2, 2020	10.46	10.50	10.42	10.45
7022	NYSE	KSM	Mon, Jun 1, 2020	10.36	10.47	10.35	10.46
7021	NYSE	KSM	Fri, May 29, 2020	10.28	10.38	10.26	10.35
7020	NYSE	KSM	Thu, May 28, 2020	10.16	10.26	10.16	10.26
7019	NYSE	KSM	Wed, May 27, 2020	10.10	10.18	10.10	10.18
7018	NYSE	KSM	Tue, May 26, 2020	10.06	10.07	10.03	10.04
7017	NYSE	KSM	Fri, May 22, 2020	10.05	10.05	9.98	10.02
7016	NYSE	KSM	Thu, May 21, 2020	9.95	10.00	9.92	9.98
7015	NYSE	KSM	Wed, May 20, 2020	9.93	9.95	9.88	9.95
7014	NYSE	KSM	Tue, May 19, 2020	9.83	9.91	9.81	9.87
7013	NYSE	KSM	Mon, May 18, 2020	9.86	9.90	9.81	9.81
7012	NYSE	KSM	Fri, May 15, 2020	9.78	9.87	9.78	9.82
7011	NYSE	KSM	Thu, May 14, 2020	9.93	9.97	9.81	9.82
7010	NYSE	KSM	Wed, May 13, 2020	10.01	10.05	9.93	9.93
7009	NYSE	KSM	Tue, May 12, 2020	10.06	10.10	9.99	10.01
7008	NYSE	KSM	Mon, May 11, 2020	10.00	10.08	9.97	10.06
7007	NYSE	KSM	Fri, May 8, 2020	9.95	10.00	9.95	9.97
7006	NYSE	KSM	Thu, May 7, 2020	9.92	9.98	9.89	9.96
7005	NYSE	KSM	Wed, May 6, 2020	9.90	9.90	9.86	9.90
7004	NYSE	KSM	Tue, May 5, 2020	9.90	9.94	9.88	9.88
7003	NYSE	KSM	Mon, May 4, 2020	9.92	9.92	9.84	9.90
7002	NYSE	KSM	Fri, May 1, 2020	9.96	9.96	9.88	9.92
7001	NYSE	KSM	Thu, Apr 30, 2020	9.82	9.89	9.73	9.88
7000	NYSE	KSM	Wed, Apr 29, 2020	9.84	9.94	9.83	9.88
6999	NYSE	KSM	Tue, Apr 28, 2020	9.84	9.85	9.74	9.78
6998	NYSE	KSM	Mon, Apr 27, 2020	9.85	9.85	9.68	9.73
6997	NYSE	KSM	Fri, Apr 24, 2020	9.97	9.97	9.83	9.92
6996	NYSE	KSM	Thu, Apr 23, 2020	9.99	10.04	9.96	9.97
6995	NYSE	KSM	Wed, Apr 22, 2020	10.16	10.16	10.06	10.11
6994	NYSE	KSM	Tue, Apr 21, 2020	10.14	10.18	10.05	10.12
6993	NYSE	KSM	Mon, Apr 20, 2020	10.34	10.34	10.12	10.17
6992	NYSE	KSM	Fri, Apr 17, 2020	10.27	10.33	10.13	10.32
6991	NYSE	KSM	Thu, Apr 16, 2020	10.10	10.25	10.06	10.24
6990	NYSE	KSM	Wed, Apr 15, 2020	10.12	10.17	10.04	10.13
6989	NYSE	KSM	Tue, Apr 14, 2020	10.14	10.25	10.14	10.15
6988	NYSE	KSM	Mon, Apr 13, 2020	10.28	10.28	9.93	10.01
6987	NYSE	KSM	Thu, Apr 9, 2020	10.10	10.36	10.08	10.21
6986	NYSE	KSM	Wed, Apr 8, 2020	9.87	10.03	9.87	10.02
6985	NYSE	KSM	Tue, Apr 7, 2020	9.98	10.08	9.87	9.90
6984	NYSE	KSM	Mon, Apr 6, 2020	9.84	10.12	9.84	9.88
6983	NYSE	KSM	Fri, Apr 3, 2020	9.99	10.05	9.74	9.87
6982	NYSE	KSM	Thu, Apr 2, 2020	9.96	10.11	9.86	9.99
6981	NYSE	KSM	Wed, Apr 1, 2020	10.16	10.30	9.89	10.05
6980	NYSE	KSM	Tue, Mar 31, 2020	10.37	10.54	10.27	10.32
6979	NYSE	KSM	Mon, Mar 30, 2020	10.24	10.60	10.20	10.48
6978	NYSE	KSM	Fri, Mar 27, 2020	9.96	10.30	9.93	10.18
6977	NYSE	KSM	Thu, Mar 26, 2020	9.60	10.36	9.54	10.24
6976	NYSE	KSM	Wed, Mar 25, 2020	8.91	9.75	8.86	9.59
6975	NYSE	KSM	Tue, Mar 24, 2020	8.66	9.13	8.64	8.90
6974	NYSE	KSM	Mon, Mar 23, 2020	9.16	9.17	8.43	8.61
6973	NYSE	KSM	Fri, Mar 20, 2020	8.79	9.50	8.76	9.25
6972	NYSE	KSM	Thu, Mar 19, 2020	8.25	9.15	7.58	8.85
6971	NYSE	KSM	Wed, Mar 18, 2020	9.45	9.71	8.50	8.50
6970	NYSE	KSM	Tue, Mar 17, 2020	10.38	10.48	10.05	10.18
6969	NYSE	KSM	Mon, Mar 16, 2020	10.56	10.56	10.00	10.22
6968	NYSE	KSM	Fri, Mar 13, 2020	10.67	10.75	10.41	10.67
6967	NYSE	KSM	Thu, Mar 12, 2020	11.57	11.57	10.43	10.54
6966	NYSE	KSM	Wed, Mar 11, 2020	12.05	12.05	11.63	11.67
6965	NYSE	KSM	Tue, Mar 10, 2020	12.15	12.19	12.00	12.02
6964	NYSE	KSM	Mon, Mar 9, 2020	11.91	12.27	11.89	12.16
6963	NYSE	KSM	Fri, Mar 6, 2020	12.31	12.35	12.31	12.33
6962	NYSE	KSM	Thu, Mar 5, 2020	12.25	12.30	12.25	12.30
6961	NYSE	KSM	Wed, Mar 4, 2020	12.30	12.30	12.19	12.26
6960	NYSE	KSM	Tue, Mar 3, 2020	12.11	12.21	12.11	12.20
6959	NYSE	KSM	Mon, Mar 2, 2020	12.10	12.25	12.10	12.10
6958	NYSE	KSM	Fri, Feb 28, 2020	12.36	12.36	12.05	12.09
6957	NYSE	KSM	Thu, Feb 27, 2020	12.30	12.38	12.30	12.35
6956	NYSE	KSM	Wed, Feb 26, 2020	12.38	12.39	12.32	12.39
6955	NYSE	KSM	Tue, Feb 25, 2020	12.34	12.38	12.34	12.38
6954	NYSE	KSM	Mon, Feb 24, 2020	12.36	12.36	12.31	12.34
6953	NYSE	KSM	Fri, Feb 21, 2020	12.30	12.34	12.27	12.29
6952	NYSE	KSM	Thu, Feb 20, 2020	12.27	12.33	12.24	12.32
6951	NYSE	KSM	Wed, Feb 19, 2020	12.27	12.30	12.22	12.24
6950	NYSE	KSM	Tue, Feb 18, 2020	12.23	12.30	12.22	12.22
6949	NYSE	KSM	Fri, Feb 14, 2020	12.27	12.27	12.22	12.22
6948	NYSE	KSM	Thu, Feb 13, 2020	12.30	12.30	12.24	12.26
6947	NYSE	KSM	Wed, Feb 12, 2020	12.29	12.29	12.22	12.28
6946	NYSE	KSM	Tue, Feb 11, 2020	12.26	12.29	12.26	12.29
6945	NYSE	KSM	Mon, Feb 10, 2020	12.26	12.26	12.25	12.26
6944	NYSE	KSM	Fri, Feb 7, 2020	12.23	12.25	12.21	12.23
6943	NYSE	KSM	Thu, Feb 6, 2020	12.20	12.22	12.19	12.19
6942	NYSE	KSM	Wed, Feb 5, 2020	12.14	12.20	12.14	12.20
6941	NYSE	KSM	Tue, Feb 4, 2020	12.18	12.21	12.12	12.14
6940	NYSE	KSM	Mon, Feb 3, 2020	12.25	12.25	12.15	12.15
6939	NYSE	KSM	Fri, Jan 31, 2020	12.20	12.22	12.17	12.18
6938	NYSE	KSM	Thu, Jan 30, 2020	12.20	12.20	12.16	12.18
6937	NYSE	KSM	Wed, Jan 29, 2020	12.15	12.19	12.15	12.17
6936	NYSE	KSM	Tue, Jan 28, 2020	12.16	12.16	12.12	12.13
6935	NYSE	KSM	Mon, Jan 27, 2020	12.16	12.20	12.14	12.14
6934	NYSE	KSM	Fri, Jan 24, 2020	12.15	12.16	12.13	12.14
6933	NYSE	KSM	Thu, Jan 23, 2020	12.13	12.14	12.10	12.13
6932	NYSE	KSM	Wed, Jan 22, 2020	12.13	12.13	12.11	12.13
6931	NYSE	KSM	Tue, Jan 21, 2020	12.06	12.11	12.06	12.10
6930	NYSE	KSM	Fri, Jan 17, 2020	12.06	12.12	12.05	12.08
6929	NYSE	KSM	Thu, Jan 16, 2020	12.15	12.15	12.09	12.06
6928	NYSE	KSM	Wed, Jan 15, 2020	12.13	12.17	12.11	12.13
6927	NYSE	KSM	Tue, Jan 14, 2020	12.11	12.13	12.11	12.13
6926	NYSE	KSM	Mon, Jan 13, 2020	12.05	12.11	12.05	12.10
6925	NYSE	KSM	Fri, Jan 10, 2020	12.12	12.12	12.00	12.03
6924	NYSE	KSM	Thu, Jan 9, 2020	12.13	12.13	12.05	12.11
6923	NYSE	KSM	Wed, Jan 8, 2020	12.00	12.11	12.00	12.11
6922	NYSE	KSM	Tue, Jan 7, 2020	11.93	11.99	11.93	11.99
6921	NYSE	KSM	Mon, Jan 6, 2020	11.90	11.93	11.88	11.93
6920	NYSE	KSM	Fri, Jan 3, 2020	11.89	11.92	11.87	11.88
6919	NYSE	KSM	Thu, Jan 2, 2020	11.89	11.89	11.87	11.88
6918	NYSE	KSM	Tue, Dec 31, 2019	11.83	11.90	11.83	11.88
6917	NYSE	KSM	Mon, Dec 30, 2019	11.88	11.89	11.87	11.88
6916	NYSE	KSM	Fri, Dec 27, 2019	11.87	11.91	11.87	11.90
6915	NYSE	KSM	Thu, Dec 26, 2019	11.91	11.91	11.88	11.88
6914	NYSE	KSM	Tue, Dec 24, 2019	11.89	11.93	11.89	11.93
6913	NYSE	KSM	Mon, Dec 23, 2019	11.87	11.88	11.85	11.88
6912	NYSE	KSM	Fri, Dec 20, 2019	11.89	11.92	11.86	11.88
6911	NYSE	KSM	Thu, Dec 19, 2019	11.96	12.01	11.89	11.91
6910	NYSE	KSM	Wed, Dec 18, 2019	11.98	12.03	11.94	11.97
6909	NYSE	KSM	Tue, Dec 17, 2019	11.98	11.98	11.94	11.98
6908	NYSE	KSM	Mon, Dec 16, 2019	11.94	11.99	11.92	11.99
6907	NYSE	KSM	Fri, Dec 13, 2019	11.93	11.98	11.93	11.94
6906	NYSE	KSM	Thu, Dec 12, 2019	12.04	12.05	11.97	11.91
6905	NYSE	KSM	Wed, Dec 11, 2019	11.98	12.06	11.97	12.04
6904	NYSE	KSM	Tue, Dec 10, 2019	12.03	12.06	11.97	11.97
6903	NYSE	KSM	Mon, Dec 9, 2019	11.99	12.03	11.99	12.00
6902	NYSE	KSM	Fri, Dec 6, 2019	12.14	12.14	11.97	12.01
6901	NYSE	KSM	Thu, Dec 5, 2019	12.15	12.19	12.15	12.19
6900	NYSE	KSM	Wed, Dec 4, 2019	12.19	12.19	12.03	12.11
6899	NYSE	KSM	Tue, Dec 3, 2019	12.30	12.32	12.21	12.21
6898	NYSE	KSM	Mon, Dec 2, 2019	12.41	12.41	12.14	12.28
6897	NYSE	KSM	Fri, Nov 29, 2019	12.23	12.45	12.16	12.32
6896	NYSE	KSM	Wed, Nov 27, 2019	11.95	12.11	11.95	12.06
6895	NYSE	KSM	Tue, Nov 26, 2019	12.01	12.09	11.95	12.01
6894	NYSE	KSM	Mon, Nov 25, 2019	12.01	12.01	11.90	11.92
6893	NYSE	KSM	Fri, Nov 22, 2019	12.00	12.02	11.97	11.97
6892	NYSE	KSM	Thu, Nov 21, 2019	12.05	12.40	11.95	11.99
6891	NYSE	KSM	Wed, Nov 20, 2019	12.30	12.30	11.97	12.01
6890	NYSE	KSM	Tue, Nov 19, 2019	12.39	12.39	12.14	12.14
6889	NYSE	KSM	Mon, Nov 18, 2019	12.26	12.36	12.14	12.31
6888	NYSE	KSM	Fri, Nov 15, 2019	12.10	12.25	12.05	12.24
6887	NYSE	KSM	Thu, Nov 14, 2019	12.00	12.17	11.97	12.06
6886	NYSE	KSM	Wed, Nov 13, 2019	12.04	12.14	11.90	11.91
6885	NYSE	KSM	Tue, Nov 12, 2019	12.06	12.08	11.89	11.91
6884	NYSE	KSM	Mon, Nov 11, 2019	12.09	12.12	12.05	12.05
6883	NYSE	KSM	Fri, Nov 8, 2019	12.17	12.25	12.07	12.07
6882	NYSE	KSM	Thu, Nov 7, 2019	12.15	12.25	12.15	12.18
6881	NYSE	KSM	Wed, Nov 6, 2019	11.96	12.16	11.96	12.15
6880	NYSE	KSM	Tue, Nov 5, 2019	11.87	11.94	11.87	11.94
6879	NYSE	KSM	Mon, Nov 4, 2019	11.88	11.94	11.85	11.85
6878	NYSE	KSM	Fri, Nov 1, 2019	12.05	12.10	11.90	11.95
6877	NYSE	KSM	Thu, Oct 31, 2019	11.99	12.05	11.97	12.00
6876	NYSE	KSM	Wed, Oct 30, 2019	11.80	11.94	11.76	11.92
6875	NYSE	KSM	Tue, Oct 29, 2019	11.72	11.80	11.70	11.79
6874	NYSE	KSM	Mon, Oct 28, 2019	11.76	11.81	11.68	11.71
6873	NYSE	KSM	Fri, Oct 25, 2019	11.86	11.87	11.76	11.76
6872	NYSE	KSM	Thu, Oct 24, 2019	11.98	11.98	11.83	11.86
6871	NYSE	KSM	Wed, Oct 23, 2019	12.08	12.11	11.92	11.95
6870	NYSE	KSM	Tue, Oct 22, 2019	12.16	12.23	12.05	12.05
6869	NYSE	KSM	Mon, Oct 21, 2019	12.18	12.22	12.03	12.10
6868	NYSE	KSM	Fri, Oct 18, 2019	12.25	12.29	12.12	12.17
6867	NYSE	KSM	Thu, Oct 17, 2019	12.36	12.36	12.18	12.24
6866	NYSE	KSM	Wed, Oct 16, 2019	12.69	12.69	12.28	12.36
6865	NYSE	KSM	Tue, Oct 15, 2019	12.75	12.77	12.58	12.64
6864	NYSE	KSM	Mon, Oct 14, 2019	12.64	12.69	12.49	12.69
6863	NYSE	KSM	Fri, Oct 11, 2019	12.13	12.64	12.09	12.48
6862	NYSE	KSM	Thu, Oct 10, 2019	12.10	12.12	12.10	12.11
6861	NYSE	KSM	Wed, Oct 9, 2019	12.07	12.13	12.06	12.11
6860	NYSE	KSM	Tue, Oct 8, 2019	12.02	12.06	12.02	12.04
6859	NYSE	KSM	Mon, Oct 7, 2019	12.00	12.03	11.99	12.01
6858	NYSE	KSM	Fri, Oct 4, 2019	11.98	12.00	11.97	11.99
6857	NYSE	KSM	Thu, Oct 3, 2019	11.94	11.99	11.94	11.97
6856	NYSE	KSM	Wed, Oct 2, 2019	11.92	11.97	11.91	11.93
6855	NYSE	KSM	Tue, Oct 1, 2019	11.91	11.96	11.91	11.91
6854	NYSE	KSM	Mon, Sep 30, 2019	11.90	11.95	11.90	11.92
6853	NYSE	KSM	Fri, Sep 27, 2019	11.87	11.93	11.86	11.87
6852	NYSE	KSM	Thu, Sep 26, 2019	11.87	11.89	11.82	11.86
6851	NYSE	KSM	Wed, Sep 25, 2019	11.92	11.95	11.84	11.84
6850	NYSE	KSM	Tue, Sep 24, 2019	11.88	11.96	11.87	11.90
6849	NYSE	KSM	Mon, Sep 23, 2019	11.92	11.97	11.84	11.85
6848	NYSE	KSM	Fri, Sep 20, 2019	11.87	11.92	11.84	11.90
6847	NYSE	KSM	Thu, Sep 19, 2019	11.85	11.88	11.82	11.85
6846	NYSE	KSM	Wed, Sep 18, 2019	11.75	11.80	11.73	11.79
6845	NYSE	KSM	Tue, Sep 17, 2019	11.65	11.75	11.65	11.69
6844	NYSE	KSM	Mon, Sep 16, 2019	11.70	11.70	11.60	11.61
6843	NYSE	KSM	Fri, Sep 13, 2019	11.97	11.99	11.59	11.60
6842	NYSE	KSM	Thu, Sep 12, 2019	12.08	12.11	11.96	11.98
6841	NYSE	KSM	Wed, Sep 11, 2019	12.14	12.15	12.10	12.12
6840	NYSE	KSM	Tue, Sep 10, 2019	12.16	12.16	12.12	12.13
6839	NYSE	KSM	Mon, Sep 9, 2019	12.24	12.24	12.14	12.16
6838	NYSE	KSM	Fri, Sep 6, 2019	12.23	12.26	12.21	12.21
6837	NYSE	KSM	Thu, Sep 5, 2019	12.25	12.32	12.22	12.22
6836	NYSE	KSM	Wed, Sep 4, 2019	12.31	12.33	12.25	12.25
6835	NYSE	KSM	Tue, Sep 3, 2019	12.22	12.30	12.22	12.28
6834	NYSE	KSM	Fri, Aug 30, 2019	12.26	12.29	12.21	12.23
6833	NYSE	KSM	Thu, Aug 29, 2019	12.23	12.27	12.23	12.23
6832	NYSE	KSM	Wed, Aug 28, 2019	12.20	12.27	12.16	12.21
6831	NYSE	KSM	Tue, Aug 27, 2019	12.18	12.18	12.12	12.18
6830	NYSE	KSM	Mon, Aug 26, 2019	12.12	12.16	12.10	12.13
6829	NYSE	KSM	Fri, Aug 23, 2019	12.09	12.14	12.07	12.14
6828	NYSE	KSM	Thu, Aug 22, 2019	12.12	12.16	12.09	12.10
6827	NYSE	KSM	Wed, Aug 21, 2019	12.21	12.21	12.13	12.14
6826	NYSE	KSM	Tue, Aug 20, 2019	12.32	12.33	12.21	12.22
6825	NYSE	KSM	Mon, Aug 19, 2019	12.31	12.40	12.11	12.25
6824	NYSE	KSM	Fri, Aug 16, 2019	12.32	12.42	12.27	12.34
6823	NYSE	KSM	Thu, Aug 15, 2019	12.33	12.43	12.33	12.32
6822	NYSE	KSM	Wed, Aug 14, 2019	12.40	12.68	12.27	12.32
6821	NYSE	KSM	Tue, Aug 13, 2019	12.29	12.40	12.28	12.35
6820	NYSE	KSM	Mon, Aug 12, 2019	12.28	12.43	12.20	12.24
6819	NYSE	KSM	Fri, Aug 9, 2019	12.09	12.28	12.08	12.24
6818	NYSE	KSM	Thu, Aug 8, 2019	12.13	12.20	12.09	12.14
6817	NYSE	KSM	Wed, Aug 7, 2019	12.17	12.26	12.11	12.11
6816	NYSE	KSM	Tue, Aug 6, 2019	12.20	12.26	12.17	12.17
6815	NYSE	KSM	Mon, Aug 5, 2019	12.35	12.60	12.21	12.21
6814	NYSE	KSM	Fri, Aug 2, 2019	12.29	12.40	12.25	12.32
6813	NYSE	KSM	Thu, Aug 1, 2019	12.11	12.36	12.07	12.28
6812	NYSE	KSM	Wed, Jul 31, 2019	11.97	12.11	11.95	12.08
6811	NYSE	KSM	Tue, Jul 30, 2019	11.91	11.97	11.89	11.97
6810	NYSE	KSM	Mon, Jul 29, 2019	11.85	11.89	11.85	11.89
6809	NYSE	KSM	Fri, Jul 26, 2019	11.81	11.85	11.78	11.84
6808	NYSE	KSM	Thu, Jul 25, 2019	11.78	11.82	11.77	11.80
6807	NYSE	KSM	Wed, Jul 24, 2019	11.80	11.81	11.76	11.81
6806	NYSE	KSM	Tue, Jul 23, 2019	11.79	11.81	11.76	11.76
6805	NYSE	KSM	Mon, Jul 22, 2019	11.77	11.86	11.76	11.80
6804	NYSE	KSM	Fri, Jul 19, 2019	11.80	11.81	11.77	11.79
6803	NYSE	KSM	Thu, Jul 18, 2019	11.83	11.84	11.80	11.81
6802	NYSE	KSM	Wed, Jul 17, 2019	11.82	11.86	11.80	11.83
6801	NYSE	KSM	Tue, Jul 16, 2019	11.89	11.91	11.86	11.82
6800	NYSE	KSM	Mon, Jul 15, 2019	11.96	11.96	11.87	11.93
6799	NYSE	KSM	Fri, Jul 12, 2019	11.95	11.95	11.82	11.94
6798	NYSE	KSM	Thu, Jul 11, 2019	11.89	11.94	11.89	11.92
6797	NYSE	KSM	Wed, Jul 10, 2019	11.85	11.88	11.85	11.86
6796	NYSE	KSM	Tue, Jul 9, 2019	11.82	11.85	11.81	11.85
6795	NYSE	KSM	Mon, Jul 8, 2019	11.85	11.87	11.83	11.83
6794	NYSE	KSM	Fri, Jul 5, 2019	11.86	11.88	11.85	11.85
6793	NYSE	KSM	Wed, Jul 3, 2019	11.88	11.90	11.85	11.86
6792	NYSE	KSM	Tue, Jul 2, 2019	11.89	11.91	11.88	11.90
6791	NYSE	KSM	Mon, Jul 1, 2019	11.85	11.94	11.85	11.92
6790	NYSE	KSM	Fri, Jun 28, 2019	11.85	11.92	11.85	11.89
6789	NYSE	KSM	Thu, Jun 27, 2019	11.77	11.87	11.77	11.87
6788	NYSE	KSM	Wed, Jun 26, 2019	11.77	11.80	11.76	11.77
6787	NYSE	KSM	Tue, Jun 25, 2019	11.74	11.79	11.73	11.76
6786	NYSE	KSM	Mon, Jun 24, 2019	11.76	11.78	11.74	11.76
6785	NYSE	KSM	Fri, Jun 21, 2019	11.72	11.76	11.72	11.73
6784	NYSE	KSM	Thu, Jun 20, 2019	11.75	11.76	11.72	11.75
6783	NYSE	KSM	Wed, Jun 19, 2019	11.78	11.78	11.71	11.73
6782	NYSE	KSM	Tue, Jun 18, 2019	11.80	11.83	11.75	11.76
6781	NYSE	KSM	Mon, Jun 17, 2019	11.85	11.86	11.77	11.77
6780	NYSE	KSM	Fri, Jun 14, 2019	11.89	11.89	11.83	11.83
6779	NYSE	KSM	Thu, Jun 13, 2019	11.86	11.95	11.84	11.90
6778	NYSE	KSM	Wed, Jun 12, 2019	11.80	11.88	11.80	11.82
6777	NYSE	KSM	Tue, Jun 11, 2019	11.79	11.82	11.74	11.80
6776	NYSE	KSM	Mon, Jun 10, 2019	11.75	11.80	11.75	11.78
6775	NYSE	KSM	Fri, Jun 7, 2019	11.79	11.87	11.73	11.77
6774	NYSE	KSM	Thu, Jun 6, 2019	11.81	11.86	11.73	11.73
6773	NYSE	KSM	Wed, Jun 5, 2019	11.85	11.95	11.74	11.80
6772	NYSE	KSM	Tue, Jun 4, 2019	11.91	12.05	11.82	11.83
6771	NYSE	KSM	Mon, Jun 3, 2019	11.93	11.97	11.82	11.85
6770	NYSE	KSM	Fri, May 31, 2019	11.91	11.91	11.74	11.82
6769	NYSE	KSM	Thu, May 30, 2019	11.80	11.87	11.77	11.84
6768	NYSE	KSM	Wed, May 29, 2019	11.69	11.78	11.65	11.76
6767	NYSE	KSM	Tue, May 28, 2019	11.65	11.69	11.63	11.63
6766	NYSE	KSM	Fri, May 24, 2019	11.67	11.67	11.55	11.63
6765	NYSE	KSM	Thu, May 23, 2019	11.69	11.72	11.60	11.60
6764	NYSE	KSM	Wed, May 22, 2019	11.68	11.68	11.53	11.68
6763	NYSE	KSM	Tue, May 21, 2019	11.57	11.75	11.55	11.64
6762	NYSE	KSM	Mon, May 20, 2019	11.53	11.56	11.53	11.55
6761	NYSE	KSM	Fri, May 17, 2019	11.55	11.57	11.50	11.50
6760	NYSE	KSM	Thu, May 16, 2019	11.56	11.64	11.56	11.57
6759	NYSE	KSM	Wed, May 15, 2019	11.54	11.60	11.53	11.57
6758	NYSE	KSM	Tue, May 14, 2019	11.50	11.52	11.48	11.50
6757	NYSE	KSM	Mon, May 13, 2019	11.50	11.50	11.48	11.49
6756	NYSE	KSM	Fri, May 10, 2019	11.48	11.49	11.48	11.49
6755	NYSE	KSM	Thu, May 9, 2019	11.48	11.48	11.46	11.46
6754	NYSE	KSM	Wed, May 8, 2019	11.49	11.49	11.46	11.46
6753	NYSE	KSM	Tue, May 7, 2019	11.44	11.48	11.44	11.48
6752	NYSE	KSM	Mon, May 6, 2019	11.43	11.46	11.42	11.44
6751	NYSE	KSM	Fri, May 3, 2019	11.39	11.44	11.39	11.41
6750	NYSE	KSM	Thu, May 2, 2019	11.43	11.46	11.39	11.39
6749	NYSE	KSM	Wed, May 1, 2019	11.44	11.46	11.41	11.44
6748	NYSE	KSM	Tue, Apr 30, 2019	11.44	11.44	11.41	11.44
6747	NYSE	KSM	Mon, Apr 29, 2019	11.39	11.42	11.39	11.40
6746	NYSE	KSM	Fri, Apr 26, 2019	11.39	11.44	11.38	11.43
6745	NYSE	KSM	Thu, Apr 25, 2019	11.40	11.44	11.36	11.37
6744	NYSE	KSM	Wed, Apr 24, 2019	11.27	11.43	11.27	11.39
6743	NYSE	KSM	Tue, Apr 23, 2019	11.22	11.27	11.20	11.25
6742	NYSE	KSM	Mon, Apr 22, 2019	11.24	11.28	11.20	11.22
6741	NYSE	KSM	Thu, Apr 18, 2019	11.28	11.28	11.24	11.24
6740	NYSE	KSM	Wed, Apr 17, 2019	11.24	11.31	11.24	11.28
6739	NYSE	KSM	Tue, Apr 16, 2019	11.31	11.33	11.24	11.24
6738	NYSE	KSM	Mon, Apr 15, 2019	11.36	11.38	11.31	11.34
6737	NYSE	KSM	Fri, Apr 12, 2019	11.33	11.38	11.31	11.31
6736	NYSE	KSM	Thu, Apr 11, 2019	11.37	11.40	11.37	11.35
6735	NYSE	KSM	Wed, Apr 10, 2019	11.39	11.39	11.38	11.38
6734	NYSE	KSM	Tue, Apr 9, 2019	11.35	11.39	11.32	11.39
6733	NYSE	KSM	Mon, Apr 8, 2019	11.32	11.35	11.30	11.35
6732	NYSE	KSM	Fri, Apr 5, 2019	11.29	11.31	11.28	11.29
6731	NYSE	KSM	Thu, Apr 4, 2019	11.31	11.31	11.29	11.30
6730	NYSE	KSM	Wed, Apr 3, 2019	11.28	11.33	11.25	11.30
6729	NYSE	KSM	Tue, Apr 2, 2019	11.28	11.30	11.25	11.29
6728	NYSE	KSM	Mon, Apr 1, 2019	11.26	11.28	11.24	11.26
6727	NYSE	KSM	Fri, Mar 29, 2019	11.26	11.28	11.22	11.22
6726	NYSE	KSM	Thu, Mar 28, 2019	11.26	11.29	11.25	11.28
6725	NYSE	KSM	Wed, Mar 27, 2019	11.30	11.30	11.26	11.29
6724	NYSE	KSM	Tue, Mar 26, 2019	11.26	11.29	11.25	11.27
6723	NYSE	KSM	Mon, Mar 25, 2019	11.26	11.30	11.26	11.29
6722	NYSE	KSM	Fri, Mar 22, 2019	11.30	11.30	11.25	11.26
6721	NYSE	KSM	Thu, Mar 21, 2019	11.25	11.30	11.25	11.30
6720	NYSE	KSM	Wed, Mar 20, 2019	11.18	11.26	11.16	11.26
6719	NYSE	KSM	Tue, Mar 19, 2019	11.15	11.21	11.15	11.21
6718	NYSE	KSM	Mon, Mar 18, 2019	11.19	11.19	11.14	11.16
6717	NYSE	KSM	Fri, Mar 15, 2019	11.28	11.30	11.19	11.19
6716	NYSE	KSM	Thu, Mar 14, 2019	11.29	11.34	11.29	11.27
6715	NYSE	KSM	Wed, Mar 13, 2019	11.30	11.30	11.26	11.27
6714	NYSE	KSM	Tue, Mar 12, 2019	11.28	11.29	11.26	11.28
6713	NYSE	KSM	Mon, Mar 11, 2019	11.20	11.27	11.20	11.26
6712	NYSE	KSM	Fri, Mar 8, 2019	11.23	11.26	11.21	11.21
6711	NYSE	KSM	Thu, Mar 7, 2019	11.24	11.25	11.20	11.23
6710	NYSE	KSM	Wed, Mar 6, 2019	11.20	11.25	11.19	11.22
6709	NYSE	KSM	Tue, Mar 5, 2019	11.24	11.26	11.16	11.16
6708	NYSE	KSM	Mon, Mar 4, 2019	11.11	11.26	11.11	11.22
6707	NYSE	KSM	Fri, Mar 1, 2019	11.17	11.24	11.14	11.14
6706	NYSE	KSM	Thu, Feb 28, 2019	11.14	11.19	11.12	11.15
6705	NYSE	KSM	Wed, Feb 27, 2019	11.11	11.14	11.11	11.13
6704	NYSE	KSM	Tue, Feb 26, 2019	11.22	11.25	11.11	11.12
6703	NYSE	KSM	Mon, Feb 25, 2019	11.14	11.36	11.14	11.22
6702	NYSE	KSM	Fri, Feb 22, 2019	11.17	11.17	11.08	11.15
6701	NYSE	KSM	Thu, Feb 21, 2019	10.94	11.17	10.91	11.17
6700	NYSE	KSM	Wed, Feb 20, 2019	10.93	10.97	10.93	10.95
6699	NYSE	KSM	Tue, Feb 19, 2019	10.98	11.00	10.89	10.91
6698	NYSE	KSM	Fri, Feb 15, 2019	10.94	11.01	10.93	10.98
6697	NYSE	KSM	Thu, Feb 14, 2019	10.94	10.99	10.94	10.94
6696	NYSE	KSM	Wed, Feb 13, 2019	10.89	10.93	10.87	10.93
6695	NYSE	KSM	Tue, Feb 12, 2019	10.95	10.95	10.89	10.89
6694	NYSE	KSM	Mon, Feb 11, 2019	11.00	11.01	10.82	10.91
6693	NYSE	KSM	Fri, Feb 8, 2019	11.02	11.06	10.95	11.00
6692	NYSE	KSM	Thu, Feb 7, 2019	10.98	11.39	10.91	11.01
6691	NYSE	KSM	Wed, Feb 6, 2019	10.89	10.98	10.88	10.98
6690	NYSE	KSM	Tue, Feb 5, 2019	10.84	10.89	10.84	10.89
6689	NYSE	KSM	Mon, Feb 4, 2019	10.82	10.88	10.82	10.84
6688	NYSE	KSM	Fri, Feb 1, 2019	10.80	10.89	10.80	10.86
6687	NYSE	KSM	Thu, Jan 31, 2019	10.79	10.80	10.75	10.80
6686	NYSE	KSM	Wed, Jan 30, 2019	10.75	10.77	10.72	10.75
6685	NYSE	KSM	Tue, Jan 29, 2019	10.78	10.82	10.75	10.75
6684	NYSE	KSM	Mon, Jan 28, 2019	10.86	10.86	10.78	10.78
6683	NYSE	KSM	Fri, Jan 25, 2019	10.90	10.91	10.83	10.86
6682	NYSE	KSM	Thu, Jan 24, 2019	10.79	10.95	10.76	10.90
6681	NYSE	KSM	Wed, Jan 23, 2019	10.76	10.78	10.75	10.78
6680	NYSE	KSM	Tue, Jan 22, 2019	10.77	10.80	10.75	10.76
6679	NYSE	KSM	Fri, Jan 18, 2019	10.74	10.77	10.71	10.76
6678	NYSE	KSM	Thu, Jan 17, 2019	10.76	10.76	10.67	10.74
6677	NYSE	KSM	Wed, Jan 16, 2019	10.79	10.80	10.71	10.71
6676	NYSE	KSM	Tue, Jan 15, 2019	10.83	10.90	10.79	10.79
6675	NYSE	KSM	Mon, Jan 14, 2019	10.82	10.87	10.79	10.82
6674	NYSE	KSM	Fri, Jan 11, 2019	10.91	10.93	10.83	10.85
6673	NYSE	KSM	Thu, Jan 10, 2019	10.90	10.93	10.89	10.90
6672	NYSE	KSM	Wed, Jan 9, 2019	10.79	10.94	10.79	10.94
6671	NYSE	KSM	Tue, Jan 8, 2019	10.77	10.85	10.77	10.81
6670	NYSE	KSM	Mon, Jan 7, 2019	10.74	10.79	10.72	10.79
6669	NYSE	KSM	Fri, Jan 4, 2019	10.64	10.70	10.63	10.70
6668	NYSE	KSM	Thu, Jan 3, 2019	10.59	10.72	10.59	10.68
6667	NYSE	KSM	Wed, Jan 2, 2019	10.32	10.59	10.32	10.59
6666	NYSE	KSM	Mon, Dec 31, 2018	10.26	10.32	10.22	10.32
6665	NYSE	KSM	Fri, Dec 28, 2018	10.19	10.25	10.16	10.25
6664	NYSE	KSM	Thu, Dec 27, 2018	10.13	10.20	10.11	10.20
6663	NYSE	KSM	Wed, Dec 26, 2018	10.13	10.18	10.09	10.10
6662	NYSE	KSM	Mon, Dec 24, 2018	10.22	10.23	10.12	10.18
6661	NYSE	KSM	Fri, Dec 21, 2018	10.15	10.21	10.11	10.19
6660	NYSE	KSM	Thu, Dec 20, 2018	10.26	10.28	10.15	10.17
6659	NYSE	KSM	Wed, Dec 19, 2018	10.22	10.28	10.21	10.28
6658	NYSE	KSM	Tue, Dec 18, 2018	10.43	10.43	10.22	10.28
6657	NYSE	KSM	Mon, Dec 17, 2018	10.48	10.48	10.37	10.41
6656	NYSE	KSM	Fri, Dec 14, 2018	10.65	10.65	10.43	10.51
6655	NYSE	KSM	Thu, Dec 13, 2018	10.61	10.72	10.58	10.58
6654	NYSE	KSM	Wed, Dec 12, 2018	10.65	10.69	10.61	10.61
6653	NYSE	KSM	Tue, Dec 11, 2018	10.70	10.71	10.66	10.68
6652	NYSE	KSM	Mon, Dec 10, 2018	10.65	10.75	10.64	10.71
6651	NYSE	KSM	Fri, Dec 7, 2018	10.55	10.65	10.55	10.64
6650	NYSE	KSM	Thu, Dec 6, 2018	10.55	10.62	10.50	10.58
6649	NYSE	KSM	Tue, Dec 4, 2018	10.45	10.54	10.45	10.54
6648	NYSE	KSM	Mon, Dec 3, 2018	10.32	10.46	10.32	10.45
6647	NYSE	KSM	Fri, Nov 30, 2018	10.34	10.37	10.30	10.30
6646	NYSE	KSM	Thu, Nov 29, 2018	10.29	10.34	10.29	10.29
6645	NYSE	KSM	Wed, Nov 28, 2018	10.24	10.30	10.22	10.29
6644	NYSE	KSM	Tue, Nov 27, 2018	10.22	10.24	10.19	10.24
6643	NYSE	KSM	Mon, Nov 26, 2018	10.25	10.27	10.16	10.22
6642	NYSE	KSM	Fri, Nov 23, 2018	10.19	10.22	10.18	10.22
6641	NYSE	KSM	Wed, Nov 21, 2018	10.24	10.24	10.19	10.19
6640	NYSE	KSM	Tue, Nov 20, 2018	10.19	10.24	10.19	10.23
6639	NYSE	KSM	Mon, Nov 19, 2018	10.32	10.34	10.22	10.23
6638	NYSE	KSM	Fri, Nov 16, 2018	10.32	10.38	10.24	10.24
6637	NYSE	KSM	Thu, Nov 15, 2018	10.49	10.49	10.35	10.31
6636	NYSE	KSM	Wed, Nov 14, 2018	10.40	10.45	10.37	10.40
6635	NYSE	KSM	Tue, Nov 13, 2018	10.38	10.40	10.31	10.37
6634	NYSE	KSM	Mon, Nov 12, 2018	10.31	10.39	10.25	10.35
6633	NYSE	KSM	Fri, Nov 9, 2018	10.22	10.27	10.16	10.27
6632	NYSE	KSM	Thu, Nov 8, 2018	10.15	10.19	10.13	10.16
6631	NYSE	KSM	Wed, Nov 7, 2018	10.12	10.17	10.11	10.17
6630	NYSE	KSM	Tue, Nov 6, 2018	10.04	10.12	10.04	10.12
6629	NYSE	KSM	Mon, Nov 5, 2018	10.06	10.11	10.03	10.08
6628	NYSE	KSM	Fri, Nov 2, 2018	10.09	10.09	10.03	10.06
6627	NYSE	KSM	Thu, Nov 1, 2018	10.05	10.11	10.03	10.11
6626	NYSE	KSM	Wed, Oct 31, 2018	10.11	10.11	10.03	10.06
6625	NYSE	KSM	Tue, Oct 30, 2018	10.10	10.14	10.08	10.11
6624	NYSE	KSM	Mon, Oct 29, 2018	10.18	10.22	10.14	10.17
6623	NYSE	KSM	Fri, Oct 26, 2018	10.15	10.23	10.13	10.23
6622	NYSE	KSM	Thu, Oct 25, 2018	10.19	10.37	10.12	10.22
6621	NYSE	KSM	Wed, Oct 24, 2018	10.22	10.25	10.17	10.19
6620	NYSE	KSM	Tue, Oct 23, 2018	10.18	10.24	10.16	10.22
6619	NYSE	KSM	Mon, Oct 22, 2018	10.23	10.23	10.17	10.19
6618	NYSE	KSM	Fri, Oct 19, 2018	10.17	10.32	10.17	10.26
6617	NYSE	KSM	Thu, Oct 18, 2018	10.21	10.22	10.17	10.18
6616	NYSE	KSM	Wed, Oct 17, 2018	10.19	10.28	10.18	10.26
6615	NYSE	KSM	Tue, Oct 16, 2018	10.18	10.21	10.17	10.18
6614	NYSE	KSM	Mon, Oct 15, 2018	10.26	10.29	10.19	10.22
6613	NYSE	KSM	Fri, Oct 12, 2018	10.29	10.30	10.25	10.26
6612	NYSE	KSM	Thu, Oct 11, 2018	10.38	10.38	10.31	10.33
6611	NYSE	KSM	Wed, Oct 10, 2018	10.37	10.39	10.34	10.37
6610	NYSE	KSM	Tue, Oct 9, 2018	10.52	10.52	10.40	10.42
6609	NYSE	KSM	Mon, Oct 8, 2018	10.60	10.60	10.45	10.50
6608	NYSE	KSM	Fri, Oct 5, 2018	10.49	10.54	10.47	10.50
6607	NYSE	KSM	Thu, Oct 4, 2018	10.56	10.57	10.47	10.47
6606	NYSE	KSM	Wed, Oct 3, 2018	10.64	10.66	10.56	10.57
6605	NYSE	KSM	Tue, Oct 2, 2018	10.62	10.64	10.60	10.64
6604	NYSE	KSM	Mon, Oct 1, 2018	10.60	10.63	10.57	10.61
6603	NYSE	KSM	Fri, Sep 28, 2018	10.65	10.66	10.56	10.60
6602	NYSE	KSM	Thu, Sep 27, 2018	10.64	10.66	10.57	10.59
6601	NYSE	KSM	Wed, Sep 26, 2018	10.63	10.72	10.63	10.64
6600	NYSE	KSM	Tue, Sep 25, 2018	10.63	10.70	10.60	10.65
6599	NYSE	KSM	Mon, Sep 24, 2018	10.65	10.69	10.55	10.63
6598	NYSE	KSM	Fri, Sep 21, 2018	10.64	10.64	10.61	10.64
6597	NYSE	KSM	Thu, Sep 20, 2018	10.65	10.66	10.58	10.64
6596	NYSE	KSM	Wed, Sep 19, 2018	10.65	10.65	10.59	10.65
6595	NYSE	KSM	Tue, Sep 18, 2018	10.60	10.65	10.59	10.65
6594	NYSE	KSM	Mon, Sep 17, 2018	10.72	10.73	10.63	10.65
6593	NYSE	KSM	Fri, Sep 14, 2018	10.75	10.76	10.68	10.72
6592	NYSE	KSM	Thu, Sep 13, 2018	10.74	10.80	10.74	10.71
6591	NYSE	KSM	Wed, Sep 12, 2018	10.83	10.83	10.72	10.72
6590	NYSE	KSM	Tue, Sep 11, 2018	10.76	10.78	10.75	10.75
6589	NYSE	KSM	Mon, Sep 10, 2018	10.83	10.83	10.76	10.78
6588	NYSE	KSM	Fri, Sep 7, 2018	10.82	10.83	10.75	10.77
6587	NYSE	KSM	Thu, Sep 6, 2018	10.87	10.87	10.80	10.81
6586	NYSE	KSM	Wed, Sep 5, 2018	10.85	10.85	10.82	10.82
6585	NYSE	KSM	Tue, Sep 4, 2018	10.90	10.90	10.82	10.88
6584	NYSE	KSM	Fri, Aug 31, 2018	10.87	10.88	10.81	10.88
6583	NYSE	KSM	Thu, Aug 30, 2018	10.83	10.85	10.81	10.85
6582	NYSE	KSM	Wed, Aug 29, 2018	10.81	10.86	10.79	10.82
6581	NYSE	KSM	Tue, Aug 28, 2018	10.81	10.82	10.77	10.77
6580	NYSE	KSM	Mon, Aug 27, 2018	10.85	10.86	10.80	10.80
6579	NYSE	KSM	Fri, Aug 24, 2018	10.82	10.84	10.80	10.80
6578	NYSE	KSM	Thu, Aug 23, 2018	10.85	10.85	10.79	10.81
6577	NYSE	KSM	Wed, Aug 22, 2018	10.80	10.84	10.79	10.84
6576	NYSE	KSM	Tue, Aug 21, 2018	10.81	10.83	10.78	10.80
6575	NYSE	KSM	Mon, Aug 20, 2018	10.82	10.82	10.80	10.81
6574	NYSE	KSM	Fri, Aug 17, 2018	10.78	10.79	10.77	10.79
6573	NYSE	KSM	Thu, Aug 16, 2018	10.80	10.86	10.80	10.76
6572	NYSE	KSM	Wed, Aug 15, 2018	10.86	10.86	10.79	10.80
6571	NYSE	KSM	Tue, Aug 14, 2018	10.85	10.87	10.82	10.83
6570	NYSE	KSM	Mon, Aug 13, 2018	10.83	10.83	10.80	10.80
6569	NYSE	KSM	Fri, Aug 10, 2018	10.84	10.84	10.79	10.81
6568	NYSE	KSM	Thu, Aug 9, 2018	10.83	10.83	10.79	10.79
6567	NYSE	KSM	Wed, Aug 8, 2018	10.84	10.86	10.81	10.82
6566	NYSE	KSM	Tue, Aug 7, 2018	10.86	10.86	10.84	10.84
6565	NYSE	KSM	Mon, Aug 6, 2018	10.86	10.86	10.81	10.84
6564	NYSE	KSM	Fri, Aug 3, 2018	10.80	10.82	10.78	10.81
6563	NYSE	KSM	Thu, Aug 2, 2018	10.79	10.80	10.77	10.78
6562	NYSE	KSM	Wed, Aug 1, 2018	10.82	10.86	10.79	10.80
6561	NYSE	KSM	Tue, Jul 31, 2018	10.87	10.91	10.81	10.82
6560	NYSE	KSM	Mon, Jul 30, 2018	10.88	10.88	10.85	10.87
6559	NYSE	KSM	Fri, Jul 27, 2018	10.90	10.93	10.86	10.86
6558	NYSE	KSM	Thu, Jul 26, 2018	10.91	10.92	10.88	10.88
6557	NYSE	KSM	Wed, Jul 25, 2018	10.89	10.95	10.89	10.90
6556	NYSE	KSM	Tue, Jul 24, 2018	10.95	10.95	10.90	10.91
6555	NYSE	KSM	Mon, Jul 23, 2018	10.93	10.97	10.90	10.95
6554	NYSE	KSM	Fri, Jul 20, 2018	10.88	10.92	10.88	10.89
6553	NYSE	KSM	Thu, Jul 19, 2018	10.89	10.93	10.88	10.90
6552	NYSE	KSM	Wed, Jul 18, 2018	10.89	10.91	10.86	10.91
6551	NYSE	KSM	Tue, Jul 17, 2018	10.92	10.92	10.85	10.88
6550	NYSE	KSM	Mon, Jul 16, 2018	10.87	10.92	10.85	10.86
6549	NYSE	KSM	Fri, Jul 13, 2018	10.90	10.92	10.86	10.87
6548	NYSE	KSM	Thu, Jul 12, 2018	10.92	10.95	10.87	10.90
6547	NYSE	KSM	Wed, Jul 11, 2018	10.92	10.93	10.86	10.90
6546	NYSE	KSM	Tue, Jul 10, 2018	10.91	10.91	10.82	10.85
6545	NYSE	KSM	Mon, Jul 9, 2018	10.93	10.93	10.87	10.90
6544	NYSE	KSM	Fri, Jul 6, 2018	10.90	10.95	10.88	10.91
6543	NYSE	KSM	Thu, Jul 5, 2018	10.90	10.92	10.87	10.88
6542	NYSE	KSM	Tue, Jul 3, 2018	10.93	10.93	10.89	10.90
6541	NYSE	KSM	Mon, Jul 2, 2018	10.91	10.97	10.90	10.91
6540	NYSE	KSM	Fri, Jun 29, 2018	10.90	10.90	10.87	10.88
6539	NYSE	KSM	Thu, Jun 28, 2018	10.83	10.87	10.79	10.86
6538	NYSE	KSM	Wed, Jun 27, 2018	10.84	10.85	10.79	10.85
6537	NYSE	KSM	Tue, Jun 26, 2018	10.81	10.83	10.78	10.83
6536	NYSE	KSM	Mon, Jun 25, 2018	10.88	10.88	10.78	10.82
6535	NYSE	KSM	Fri, Jun 22, 2018	10.83	10.86	10.79	10.85
6534	NYSE	KSM	Thu, Jun 21, 2018	10.84	10.84	10.77	10.84
6533	NYSE	KSM	Wed, Jun 20, 2018	10.78	10.83	10.75	10.83
6532	NYSE	KSM	Tue, Jun 19, 2018	10.78	10.82	10.74	10.82
6531	NYSE	KSM	Mon, Jun 18, 2018	10.71	10.78	10.67	10.78
6530	NYSE	KSM	Fri, Jun 15, 2018	10.80	10.80	10.70	10.73
6529	NYSE	KSM	Thu, Jun 14, 2018	10.88	10.93	10.82	10.79
6528	NYSE	KSM	Wed, Jun 13, 2018	10.88	10.90	10.88	10.88
6527	NYSE	KSM	Tue, Jun 12, 2018	10.90	10.91	10.85	10.85
6526	NYSE	KSM	Mon, Jun 11, 2018	10.90	10.91	10.90	10.90
6525	NYSE	KSM	Fri, Jun 8, 2018	10.90	10.92	10.89	10.90
6524	NYSE	KSM	Thu, Jun 7, 2018	10.90	10.91	10.88	10.91
6523	NYSE	KSM	Wed, Jun 6, 2018	10.90	10.92	10.90	10.90
6522	NYSE	KSM	Tue, Jun 5, 2018	10.93	10.96	10.91	10.96
6521	NYSE	KSM	Mon, Jun 4, 2018	10.95	10.98	10.93	10.93
6520	NYSE	KSM	Fri, Jun 1, 2018	10.92	10.95	10.89	10.94
6519	NYSE	KSM	Thu, May 31, 2018	10.92	10.93	10.86	10.93
6518	NYSE	KSM	Wed, May 30, 2018	10.84	10.91	10.84	10.85
6517	NYSE	KSM	Tue, May 29, 2018	10.82	10.88	10.82	10.87
6516	NYSE	KSM	Fri, May 25, 2018	10.80	10.82	10.80	10.80
6515	NYSE	KSM	Thu, May 24, 2018	10.77	10.82	10.77	10.79
6514	NYSE	KSM	Wed, May 23, 2018	10.75	10.83	10.75	10.78
6513	NYSE	KSM	Tue, May 22, 2018	10.74	10.77	10.74	10.74
6512	NYSE	KSM	Mon, May 21, 2018	10.79	10.80	10.76	10.79
6511	NYSE	KSM	Fri, May 18, 2018	10.72	10.78	10.70	10.78
6510	NYSE	KSM	Thu, May 17, 2018	10.79	10.79	10.74	10.70
6509	NYSE	KSM	Wed, May 16, 2018	10.84	10.84	10.75	10.75
6508	NYSE	KSM	Tue, May 15, 2018	10.82	10.82	10.77	10.77
6507	NYSE	KSM	Mon, May 14, 2018	10.83	10.85	10.81	10.83
6506	NYSE	KSM	Fri, May 11, 2018	10.83	10.84	10.80	10.82
6505	NYSE	KSM	Thu, May 10, 2018	10.83	10.85	10.82	10.82
6504	NYSE	KSM	Wed, May 9, 2018	10.85	10.85	10.81	10.83
6503	NYSE	KSM	Tue, May 8, 2018	10.82	10.87	10.82	10.83
6502	NYSE	KSM	Mon, May 7, 2018	10.89	10.89	10.83	10.85
6501	NYSE	KSM	Fri, May 4, 2018	10.87	10.89	10.84	10.84
6500	NYSE	KSM	Thu, May 3, 2018	10.84	10.90	10.84	10.85
6499	NYSE	KSM	Wed, May 2, 2018	10.82	10.87	10.82	10.84
6498	NYSE	KSM	Tue, May 1, 2018	10.80	10.84	10.80	10.83
6497	NYSE	KSM	Mon, Apr 30, 2018	10.82	10.83	10.79	10.81
6496	NYSE	KSM	Fri, Apr 27, 2018	10.78	10.81	10.77	10.78
6495	NYSE	KSM	Thu, Apr 26, 2018	10.75	10.79	10.75	10.76
6494	NYSE	KSM	Wed, Apr 25, 2018	10.73	10.76	10.70	10.75
6493	NYSE	KSM	Tue, Apr 24, 2018	10.78	10.80	10.75	10.76
6492	NYSE	KSM	Mon, Apr 23, 2018	10.77	10.78	10.75	10.78
6491	NYSE	KSM	Fri, Apr 20, 2018	10.80	10.82	10.77	10.81
6490	NYSE	KSM	Thu, Apr 19, 2018	10.85	10.85	10.78	10.83
6489	NYSE	KSM	Wed, Apr 18, 2018	10.83	10.89	10.81	10.85
6488	NYSE	KSM	Tue, Apr 17, 2018	10.88	10.88	10.85	10.87
6487	NYSE	KSM	Mon, Apr 16, 2018	10.88	10.88	10.82	10.87
6486	NYSE	KSM	Fri, Apr 13, 2018	10.91	10.93	10.87	10.90
6485	NYSE	KSM	Thu, Apr 12, 2018	10.98	10.98	10.91	10.86
6484	NYSE	KSM	Wed, Apr 11, 2018	10.95	10.98	10.94	10.96
6483	NYSE	KSM	Tue, Apr 10, 2018	10.96	10.96	10.95	10.95
6482	NYSE	KSM	Mon, Apr 9, 2018	10.96	10.96	10.90	10.94
6481	NYSE	KSM	Fri, Apr 6, 2018	10.99	11.01	10.94	10.96
6480	NYSE	KSM	Thu, Apr 5, 2018	10.98	10.98	10.94	10.97
6479	NYSE	KSM	Wed, Apr 4, 2018	10.97	10.98	10.94	10.98
6478	NYSE	KSM	Tue, Apr 3, 2018	11.01	11.01	10.95	10.97
6477	NYSE	KSM	Mon, Apr 2, 2018	11.06	11.06	10.94	10.99
6476	NYSE	KSM	Thu, Mar 29, 2018	10.99	11.07	10.96	10.99
6475	NYSE	KSM	Wed, Mar 28, 2018	10.90	10.98	10.90	10.97
6474	NYSE	KSM	Tue, Mar 27, 2018	10.87	10.93	10.86	10.93
6473	NYSE	KSM	Mon, Mar 26, 2018	10.88	10.91	10.84	10.87
6472	NYSE	KSM	Fri, Mar 23, 2018	10.91	10.91	10.83	10.91
6471	NYSE	KSM	Thu, Mar 22, 2018	10.93	10.93	10.86	10.90
6470	NYSE	KSM	Wed, Mar 21, 2018	10.89	10.89	10.81	10.88
6469	NYSE	KSM	Tue, Mar 20, 2018	10.83	10.87	10.82	10.87
6468	NYSE	KSM	Mon, Mar 19, 2018	10.88	10.89	10.85	10.89
6467	NYSE	KSM	Fri, Mar 16, 2018	10.91	10.94	10.89	10.94
6466	NYSE	KSM	Thu, Mar 15, 2018	10.95	11.00	10.95	10.95
6465	NYSE	KSM	Wed, Mar 14, 2018	10.94	10.97	10.94	10.97
6464	NYSE	KSM	Tue, Mar 13, 2018	11.00	11.00	10.94	10.96
6463	NYSE	KSM	Mon, Mar 12, 2018	11.00	11.00	10.98	11.00
6462	NYSE	KSM	Fri, Mar 9, 2018	10.95	10.98	10.95	10.98
6461	NYSE	KSM	Thu, Mar 8, 2018	10.97	11.00	10.97	10.99
6460	NYSE	KSM	Wed, Mar 7, 2018	11.00	11.00	10.97	10.99
6459	NYSE	KSM	Tue, Mar 6, 2018	11.01	11.02	11.00	11.01
6458	NYSE	KSM	Mon, Mar 5, 2018	11.01	11.10	11.00	11.04
6457	NYSE	KSM	Fri, Mar 2, 2018	11.01	11.04	10.98	10.98
6456	NYSE	KSM	Thu, Mar 1, 2018	11.02	11.02	11.00	11.00
6455	NYSE	KSM	Wed, Feb 28, 2018	11.07	11.07	10.99	11.01
6454	NYSE	KSM	Tue, Feb 27, 2018	11.06	11.06	10.98	11.01
6453	NYSE	KSM	Mon, Feb 26, 2018	10.98	11.07	10.97	11.02
6452	NYSE	KSM	Fri, Feb 23, 2018	10.98	10.99	10.97	10.97
6451	NYSE	KSM	Thu, Feb 22, 2018	10.97	10.97	10.94	10.95
6450	NYSE	KSM	Wed, Feb 21, 2018	10.98	11.00	10.96	10.96
6449	NYSE	KSM	Tue, Feb 20, 2018	10.99	11.01	10.98	10.99
6448	NYSE	KSM	Fri, Feb 16, 2018	10.98	11.03	10.98	10.99
6447	NYSE	KSM	Thu, Feb 15, 2018	11.03	11.06	11.02	10.98
6446	NYSE	KSM	Wed, Feb 14, 2018	11.13	11.13	11.02	11.08
6445	NYSE	KSM	Tue, Feb 13, 2018	11.00	11.09	11.00	11.05
6444	NYSE	KSM	Mon, Feb 12, 2018	11.01	11.06	11.01	11.02
6443	NYSE	KSM	Fri, Feb 9, 2018	11.09	11.11	11.04	11.04
6442	NYSE	KSM	Thu, Feb 8, 2018	11.15	11.15	11.05	11.15
6441	NYSE	KSM	Wed, Feb 7, 2018	11.05	11.18	11.05	11.15
6440	NYSE	KSM	Tue, Feb 6, 2018	10.97	11.06	10.96	11.03
6439	NYSE	KSM	Mon, Feb 5, 2018	11.01	11.05	10.93	11.02
6438	NYSE	KSM	Fri, Feb 2, 2018	11.15	11.15	11.02	11.03
6437	NYSE	KSM	Thu, Feb 1, 2018	11.13	11.17	11.11	11.15
6436	NYSE	KSM	Wed, Jan 31, 2018	11.17	11.19	11.11	11.16
6435	NYSE	KSM	Tue, Jan 30, 2018	11.21	11.22	11.10	11.16
6434	NYSE	KSM	Mon, Jan 29, 2018	11.35	11.36	11.20	11.20
6433	NYSE	KSM	Fri, Jan 26, 2018	11.47	11.47	11.37	11.39
6432	NYSE	KSM	Thu, Jan 25, 2018	11.52	11.52	11.44	11.45
6431	NYSE	KSM	Wed, Jan 24, 2018	11.51	11.52	11.46	11.50
6430	NYSE	KSM	Tue, Jan 23, 2018	11.50	11.56	11.50	11.51
6429	NYSE	KSM	Mon, Jan 22, 2018	11.57	11.58	11.52	11.53
6428	NYSE	KSM	Fri, Jan 19, 2018	11.59	11.61	11.57	11.57
6427	NYSE	KSM	Thu, Jan 18, 2018	11.68	11.68	11.59	11.60
6426	NYSE	KSM	Wed, Jan 17, 2018	11.74	11.74	11.68	11.64
6425	NYSE	KSM	Tue, Jan 16, 2018	11.73	11.77	11.69	11.69
6424	NYSE	KSM	Fri, Jan 12, 2018	11.74	11.75	11.71	11.72
6423	NYSE	KSM	Thu, Jan 11, 2018	11.75	11.77	11.74	11.76
6422	NYSE	KSM	Wed, Jan 10, 2018	11.82	11.82	11.73	11.77
6421	NYSE	KSM	Tue, Jan 9, 2018	11.84	11.84	11.82	11.83
6420	NYSE	KSM	Mon, Jan 8, 2018	11.83	11.91	11.83	11.83
6419	NYSE	KSM	Fri, Jan 5, 2018	11.87	11.88	11.82	11.86
6418	NYSE	KSM	Thu, Jan 4, 2018	11.90	11.90	11.86	11.89
6417	NYSE	KSM	Wed, Jan 3, 2018	11.82	11.91	11.82	11.91
6416	NYSE	KSM	Tue, Jan 2, 2018	11.74	11.83	11.74	11.80
6415	NYSE	KSM	Fri, Dec 29, 2017	11.77	11.82	11.73	11.78
6414	NYSE	KSM	Thu, Dec 28, 2017	11.79	11.79	11.74	11.77
6413	NYSE	KSM	Wed, Dec 27, 2017	11.72	11.79	11.71	11.77
6412	NYSE	KSM	Tue, Dec 26, 2017	11.77	11.77	11.71	11.73
6411	NYSE	KSM	Fri, Dec 22, 2017	11.74	11.74	11.70	11.73
6410	NYSE	KSM	Thu, Dec 21, 2017	11.68	11.73	11.68	11.71
6409	NYSE	KSM	Wed, Dec 20, 2017	11.70	11.74	11.64	11.69
6408	NYSE	KSM	Tue, Dec 19, 2017	11.76	11.79	11.73	11.73
6407	NYSE	KSM	Mon, Dec 18, 2017	11.78	11.87	11.78	11.81
6406	NYSE	KSM	Fri, Dec 15, 2017	11.86	11.91	11.82	11.82
6405	NYSE	KSM	Thu, Dec 14, 2017	11.91	11.94	11.90	11.89
6404	NYSE	KSM	Wed, Dec 13, 2017	11.89	11.95	11.89	11.94
6403	NYSE	KSM	Tue, Dec 12, 2017	11.91	11.93	11.88	11.91
6402	NYSE	KSM	Mon, Dec 11, 2017	11.90	11.94	11.90	11.94
6401	NYSE	KSM	Fri, Dec 8, 2017	11.97	12.00	11.93	11.93
6400	NYSE	KSM	Thu, Dec 7, 2017	12.00	12.02	11.94	12.00
6399	NYSE	KSM	Wed, Dec 6, 2017	11.90	12.00	11.89	11.98
6398	NYSE	KSM	Tue, Dec 5, 2017	11.79	11.89	11.79	11.89
6397	NYSE	KSM	Mon, Dec 4, 2017	11.78	11.83	11.78	11.79
6396	NYSE	KSM	Fri, Dec 1, 2017	11.99	11.99	11.82	11.85
6395	NYSE	KSM	Thu, Nov 30, 2017	11.90	11.91	11.87	11.91
6394	NYSE	KSM	Wed, Nov 29, 2017	11.94	11.94	11.84	11.90
6393	NYSE	KSM	Tue, Nov 28, 2017	11.96	11.98	11.90	11.93
6392	NYSE	KSM	Mon, Nov 27, 2017	11.99	11.99	11.94	11.94
6391	NYSE	KSM	Fri, Nov 24, 2017	12.00	12.00	11.98	11.98
6390	NYSE	KSM	Wed, Nov 22, 2017	11.99	12.00	11.95	11.98
6389	NYSE	KSM	Tue, Nov 21, 2017	12.01	12.06	11.94	12.00
6388	NYSE	KSM	Mon, Nov 20, 2017	12.07	12.07	11.95	11.95
6387	NYSE	KSM	Fri, Nov 17, 2017	12.02	12.10	11.99	12.05
6386	NYSE	KSM	Thu, Nov 16, 2017	12.09	12.14	12.04	12.09
6385	NYSE	KSM	Wed, Nov 15, 2017	12.01	12.04	11.98	12.04
6384	NYSE	KSM	Tue, Nov 14, 2017	11.91	11.97	11.88	11.95
6383	NYSE	KSM	Mon, Nov 13, 2017	11.96	11.96	11.89	11.93
6382	NYSE	KSM	Fri, Nov 10, 2017	11.96	11.96	11.85	11.93
6381	NYSE	KSM	Thu, Nov 9, 2017	11.98	11.98	11.89	11.93
6380	NYSE	KSM	Wed, Nov 8, 2017	11.93	12.00	11.93	11.94
6379	NYSE	KSM	Tue, Nov 7, 2017	11.88	11.92	11.87	11.92
6378	NYSE	KSM	Mon, Nov 6, 2017	11.83	11.88	11.83	11.85
6377	NYSE	KSM	Fri, Nov 3, 2017	11.86	11.91	11.81	11.81
6376	NYSE	KSM	Thu, Nov 2, 2017	11.93	11.94	11.84	11.89
6375	NYSE	KSM	Wed, Nov 1, 2017	11.93	11.96	11.88	11.90
6374	NYSE	KSM	Tue, Oct 31, 2017	11.97	11.98	11.92	11.94
6373	NYSE	KSM	Mon, Oct 30, 2017	11.97	11.98	11.93	11.94
6372	NYSE	KSM	Fri, Oct 27, 2017	11.98	11.99	11.92	11.94
6371	NYSE	KSM	Thu, Oct 26, 2017	12.02	12.02	11.92	11.92
6370	NYSE	KSM	Wed, Oct 25, 2017	12.06	12.07	11.94	11.94
6369	NYSE	KSM	Tue, Oct 24, 2017	12.13	12.13	12.05	12.06
6368	NYSE	KSM	Mon, Oct 23, 2017	12.14	12.14	12.08	12.13
6367	NYSE	KSM	Fri, Oct 20, 2017	12.20	12.20	12.07	12.07
6366	NYSE	KSM	Thu, Oct 19, 2017	12.18	12.18	12.12	12.17
6365	NYSE	KSM	Wed, Oct 18, 2017	12.17	12.17	12.10	12.10
6364	NYSE	KSM	Tue, Oct 17, 2017	12.18	12.19	12.13	12.18
6363	NYSE	KSM	Mon, Oct 16, 2017	12.13	12.16	12.10	12.16
6362	NYSE	KSM	Fri, Oct 13, 2017	12.16	12.18	12.13	12.17
6361	NYSE	KSM	Thu, Oct 12, 2017	12.20	12.22	12.11	12.15
6360	NYSE	KSM	Wed, Oct 11, 2017	12.19	12.24	12.12	12.12
6359	NYSE	KSM	Tue, Oct 10, 2017	12.22	12.24	12.20	12.22
6358	NYSE	KSM	Mon, Oct 9, 2017	12.18	12.22	12.18	12.21
6357	NYSE	KSM	Fri, Oct 6, 2017	12.18	12.22	12.16	12.22
6356	NYSE	KSM	Thu, Oct 5, 2017	12.25	12.25	12.19	12.19
6355	NYSE	KSM	Wed, Oct 4, 2017	12.22	12.22	12.20	12.20
6354	NYSE	KSM	Tue, Oct 3, 2017	12.28	12.28	12.17	12.22
6353	NYSE	KSM	Mon, Oct 2, 2017	12.28	12.28	12.16	12.16
6352	NYSE	KSM	Fri, Sep 29, 2017	12.21	12.21	12.17	12.21
6351	NYSE	KSM	Thu, Sep 28, 2017	12.20	12.20	12.14	12.18
6350	NYSE	KSM	Wed, Sep 27, 2017	12.25	12.30	12.15	12.18
6349	NYSE	KSM	Tue, Sep 26, 2017	12.32	12.32	12.25	12.26
6348	NYSE	KSM	Mon, Sep 25, 2017	12.28	12.30	12.23	12.30
6347	NYSE	KSM	Fri, Sep 22, 2017	12.23	12.26	12.22	12.24
6346	NYSE	KSM	Thu, Sep 21, 2017	12.26	12.26	12.20	12.22
6345	NYSE	KSM	Wed, Sep 20, 2017	12.32	12.33	12.24	12.24
6344	NYSE	KSM	Tue, Sep 19, 2017	12.33	12.33	12.27	12.28
6343	NYSE	KSM	Mon, Sep 18, 2017	12.33	12.33	12.27	12.27
6342	NYSE	KSM	Fri, Sep 15, 2017	12.23	12.31	12.23	12.30
6341	NYSE	KSM	Thu, Sep 14, 2017	12.30	12.33	12.27	12.22
6340	NYSE	KSM	Wed, Sep 13, 2017	12.29	12.32	12.28	12.30
6339	NYSE	KSM	Tue, Sep 12, 2017	12.28	12.29	12.24	12.29
6338	NYSE	KSM	Mon, Sep 11, 2017	12.36	12.36	12.28	12.29
6337	NYSE	KSM	Fri, Sep 8, 2017	12.35	12.35	12.29	12.30
6336	NYSE	KSM	Thu, Sep 7, 2017	12.33	12.35	12.29	12.31
6335	NYSE	KSM	Wed, Sep 6, 2017	12.31	12.33	12.26	12.26
6334	NYSE	KSM	Tue, Sep 5, 2017	12.26	12.30	12.20	12.26
6333	NYSE	KSM	Fri, Sep 1, 2017	12.30	12.35	12.25	12.25
6332	NYSE	KSM	Thu, Aug 31, 2017	12.37	12.37	12.26	12.27
6331	NYSE	KSM	Wed, Aug 30, 2017	12.38	12.38	12.30	12.30
6330	NYSE	KSM	Tue, Aug 29, 2017	12.35	12.38	12.31	12.32
6329	NYSE	KSM	Mon, Aug 28, 2017	12.32	12.32	12.26	12.29
6328	NYSE	KSM	Fri, Aug 25, 2017	12.43	12.43	12.28	12.28
6327	NYSE	KSM	Thu, Aug 24, 2017	12.36	12.36	12.30	12.30
6326	NYSE	KSM	Wed, Aug 23, 2017	12.33	12.37	12.31	12.37
6325	NYSE	KSM	Tue, Aug 22, 2017	12.33	12.35	12.27	12.33
6324	NYSE	KSM	Mon, Aug 21, 2017	12.30	12.33	12.26	12.33
6323	NYSE	KSM	Fri, Aug 18, 2017	12.29	12.29	12.25	12.27
6322	NYSE	KSM	Thu, Aug 17, 2017	12.25	12.29	12.22	12.29
6321	NYSE	KSM	Wed, Aug 16, 2017	12.20	12.25	12.18	12.25
6320	NYSE	KSM	Tue, Aug 15, 2017	12.28	12.28	12.20	12.20
6319	NYSE	KSM	Mon, Aug 14, 2017	12.38	12.38	12.28	12.33
6318	NYSE	KSM	Fri, Aug 11, 2017	12.28	12.36	12.19	12.34
6317	NYSE	KSM	Thu, Aug 10, 2017	12.46	12.46	12.33	12.34
6316	NYSE	KSM	Wed, Aug 9, 2017	12.58	12.59	12.45	12.46
6315	NYSE	KSM	Tue, Aug 8, 2017	12.65	12.65	12.56	12.60
6314	NYSE	KSM	Mon, Aug 7, 2017	12.62	12.64	12.56	12.60
6313	NYSE	KSM	Fri, Aug 4, 2017	12.77	12.78	12.56	12.56
6312	NYSE	KSM	Thu, Aug 3, 2017	12.77	12.80	12.72	12.72
6311	NYSE	KSM	Wed, Aug 2, 2017	12.77	12.77	12.72	12.72
6310	NYSE	KSM	Tue, Aug 1, 2017	12.71	12.76	12.71	12.75
6309	NYSE	KSM	Mon, Jul 31, 2017	12.69	12.73	12.65	12.71
6308	NYSE	KSM	Fri, Jul 28, 2017	12.59	12.69	12.59	12.69
6307	NYSE	KSM	Thu, Jul 27, 2017	12.58	12.61	12.51	12.61
6306	NYSE	KSM	Wed, Jul 26, 2017	12.45	12.58	12.43	12.58
6305	NYSE	KSM	Tue, Jul 25, 2017	12.50	12.53	12.45	12.45
6304	NYSE	KSM	Mon, Jul 24, 2017	12.52	12.57	12.50	12.51
6303	NYSE	KSM	Fri, Jul 21, 2017	12.57	12.60	12.53	12.54
6302	NYSE	KSM	Thu, Jul 20, 2017	12.59	12.59	12.51	12.53
6301	NYSE	KSM	Wed, Jul 19, 2017	12.60	12.60	12.54	12.54
6300	NYSE	KSM	Tue, Jul 18, 2017	12.58	12.60	12.56	12.60
6299	NYSE	KSM	Mon, Jul 17, 2017	12.62	12.63	12.57	12.59
6298	NYSE	KSM	Fri, Jul 14, 2017	12.57	12.64	12.52	12.62
6297	NYSE	KSM	Thu, Jul 13, 2017	12.47	12.59	12.47	12.59
6296	NYSE	KSM	Wed, Jul 12, 2017	12.53	12.59	12.53	12.49
6295	NYSE	KSM	Tue, Jul 11, 2017	12.49	12.55	12.45	12.53
6294	NYSE	KSM	Mon, Jul 10, 2017	12.45	12.50	12.45	12.50
6293	NYSE	KSM	Fri, Jul 7, 2017	12.45	12.45	12.43	12.44
6292	NYSE	KSM	Thu, Jul 6, 2017	12.48	12.49	12.45	12.47
6291	NYSE	KSM	Wed, Jul 5, 2017	12.52	12.52	12.46	12.51
6290	NYSE	KSM	Mon, Jul 3, 2017	12.48	12.54	12.48	12.51
6289	NYSE	KSM	Fri, Jun 30, 2017	12.48	12.48	12.43	12.47
6288	NYSE	KSM	Thu, Jun 29, 2017	12.57	12.57	12.45	12.46
6287	NYSE	KSM	Wed, Jun 28, 2017	12.61	12.61	12.56	12.58
6286	NYSE	KSM	Tue, Jun 27, 2017	12.54	12.60	12.54	12.56
6285	NYSE	KSM	Mon, Jun 26, 2017	12.60	12.65	12.54	12.54
6284	NYSE	KSM	Fri, Jun 23, 2017	12.62	12.63	12.59	12.60
6283	NYSE	KSM	Thu, Jun 22, 2017	12.65	12.65	12.59	12.59
6282	NYSE	KSM	Wed, Jun 21, 2017	12.60	12.62	12.59	12.62
6281	NYSE	KSM	Tue, Jun 20, 2017	12.61	12.62	12.53	12.57
6280	NYSE	KSM	Mon, Jun 19, 2017	12.52	12.59	12.52	12.55
6279	NYSE	KSM	Fri, Jun 16, 2017	12.57	12.61	12.51	12.51
6278	NYSE	KSM	Thu, Jun 15, 2017	12.51	12.59	12.50	12.51
6277	NYSE	KSM	Wed, Jun 14, 2017	12.66	12.66	12.57	12.56
6276	NYSE	KSM	Tue, Jun 13, 2017	12.67	12.68	12.55	12.61
6275	NYSE	KSM	Mon, Jun 12, 2017	12.65	12.65	12.59	12.60
6274	NYSE	KSM	Fri, Jun 9, 2017	12.67	12.68	12.62	12.64
6273	NYSE	KSM	Thu, Jun 8, 2017	12.69	12.73	12.67	12.67
6272	NYSE	KSM	Wed, Jun 7, 2017	12.69	12.74	12.63	12.67
6271	NYSE	KSM	Tue, Jun 6, 2017	12.75	12.75	12.69	12.69
6270	NYSE	KSM	Mon, Jun 5, 2017	12.69	12.71	12.68	12.68
6269	NYSE	KSM	Fri, Jun 2, 2017	12.70	12.75	12.69	12.69
6268	NYSE	KSM	Thu, Jun 1, 2017	12.76	12.76	12.67	12.67
6267	NYSE	KSM	Wed, May 31, 2017	12.69	12.73	12.66	12.70
6266	NYSE	KSM	Tue, May 30, 2017	12.64	12.69	12.64	12.67
6265	NYSE	KSM	Fri, May 26, 2017	12.64	12.69	12.64	12.64
6264	NYSE	KSM	Thu, May 25, 2017	12.71	12.71	12.62	12.62
6263	NYSE	KSM	Wed, May 24, 2017	12.71	12.71	12.66	12.68
6262	NYSE	KSM	Tue, May 23, 2017	12.71	12.71	12.64	12.65
6261	NYSE	KSM	Mon, May 22, 2017	12.61	12.67	12.60	12.67
6260	NYSE	KSM	Fri, May 19, 2017	12.61	12.67	12.61	12.65
6259	NYSE	KSM	Thu, May 18, 2017	12.65	12.68	12.64	12.65
6258	NYSE	KSM	Wed, May 17, 2017	12.65	12.69	12.62	12.68
6257	NYSE	KSM	Tue, May 16, 2017	12.89	12.89	12.66	12.64
6256	NYSE	KSM	Mon, May 15, 2017	12.82	12.97	12.82	12.86
6255	NYSE	KSM	Fri, May 12, 2017	13.11	13.11	12.75	12.84
6254	NYSE	KSM	Thu, May 11, 2017	12.75	12.79	12.72	12.72
6253	NYSE	KSM	Wed, May 10, 2017	12.82	12.89	12.76	12.80
6252	NYSE	KSM	Tue, May 9, 2017	12.84	12.84	12.81	12.82
6251	NYSE	KSM	Mon, May 8, 2017	13.01	13.01	12.84	12.85
6250	NYSE	KSM	Fri, May 5, 2017	12.93	12.94	12.82	12.83
6249	NYSE	KSM	Thu, May 4, 2017	12.97	12.98	12.88	12.89
6248	NYSE	KSM	Wed, May 3, 2017	12.94	12.96	12.87	12.96
6247	NYSE	KSM	Tue, May 2, 2017	12.75	12.89	12.73	12.89
6246	NYSE	KSM	Mon, May 1, 2017	12.67	12.76	12.67	12.72
6245	NYSE	KSM	Fri, Apr 28, 2017	12.62	12.67	12.57	12.64
6244	NYSE	KSM	Thu, Apr 27, 2017	12.50	12.59	12.50	12.58
6243	NYSE	KSM	Wed, Apr 26, 2017	12.48	12.55	12.47	12.55
6242	NYSE	KSM	Tue, Apr 25, 2017	12.52	12.54	12.48	12.48
6241	NYSE	KSM	Mon, Apr 24, 2017	12.53	12.54	12.51	12.52
6240	NYSE	KSM	Fri, Apr 21, 2017	12.58	12.62	12.55	12.59
6239	NYSE	KSM	Thu, Apr 20, 2017	12.60	12.60	12.52	12.52
6238	NYSE	KSM	Wed, Apr 19, 2017	12.56	12.60	12.52	12.55
6237	NYSE	KSM	Tue, Apr 18, 2017	12.51	12.60	12.51	12.53
6236	NYSE	KSM	Mon, Apr 17, 2017	12.57	12.67	12.45	12.46
6235	NYSE	KSM	Thu, Apr 13, 2017	12.58	12.68	12.58	12.63
6234	NYSE	KSM	Wed, Apr 12, 2017	12.59	12.60	12.53	12.53
6233	NYSE	KSM	Tue, Apr 11, 2017	12.57	12.58	12.56	12.50
6232	NYSE	KSM	Mon, Apr 10, 2017	12.67	12.68	12.52	12.60
6231	NYSE	KSM	Fri, Apr 7, 2017	12.63	12.64	12.57	12.62
6230	NYSE	KSM	Thu, Apr 6, 2017	12.55	12.59	12.49	12.59
6229	NYSE	KSM	Wed, Apr 5, 2017	12.45	12.49	12.40	12.49
6228	NYSE	KSM	Tue, Apr 4, 2017	12.44	12.46	12.38	12.42
6227	NYSE	KSM	Mon, Apr 3, 2017	12.45	12.45	12.37	12.41
6226	NYSE	KSM	Fri, Mar 31, 2017	12.42	12.42	12.35	12.40
6225	NYSE	KSM	Thu, Mar 30, 2017	12.40	12.51	12.36	12.36
6224	NYSE	KSM	Wed, Mar 29, 2017	12.40	12.44	12.38	12.39
6223	NYSE	KSM	Tue, Mar 28, 2017	12.45	12.47	12.36	12.39
6222	NYSE	KSM	Mon, Mar 27, 2017	12.36	12.41	12.29	12.40
6221	NYSE	KSM	Fri, Mar 24, 2017	12.34	12.34	12.27	12.31
6220	NYSE	KSM	Thu, Mar 23, 2017	12.31	12.33	12.28	12.30
6219	NYSE	KSM	Wed, Mar 22, 2017	12.33	12.35	12.25	12.25
6218	NYSE	KSM	Tue, Mar 21, 2017	12.32	12.35	12.30	12.30
6217	NYSE	KSM	Mon, Mar 20, 2017	12.36	12.36	12.30	12.32
6216	NYSE	KSM	Fri, Mar 17, 2017	12.36	12.36	12.28	12.31
6215	NYSE	KSM	Thu, Mar 16, 2017	12.44	12.44	12.30	12.30
6214	NYSE	KSM	Wed, Mar 15, 2017	12.33	12.62	12.33	12.41
6213	NYSE	KSM	Tue, Mar 14, 2017	12.24	12.26	12.19	12.26
6212	NYSE	KSM	Mon, Mar 13, 2017	12.17	12.24	12.17	12.22
6211	NYSE	KSM	Fri, Mar 10, 2017	12.24	12.43	12.14	12.14
6210	NYSE	KSM	Thu, Mar 9, 2017	12.35	12.47	12.21	12.22
6209	NYSE	KSM	Wed, Mar 8, 2017	12.52	12.53	12.37	12.45
6208	NYSE	KSM	Tue, Mar 7, 2017	12.67	12.67	12.47	12.47
6207	NYSE	KSM	Mon, Mar 6, 2017	12.71	12.72	12.59	12.59
6206	NYSE	KSM	Fri, Mar 3, 2017	12.67	12.77	12.61	12.61
6205	NYSE	KSM	Thu, Mar 2, 2017	12.64	12.67	12.56	12.63
6204	NYSE	KSM	Wed, Mar 1, 2017	12.89	12.89	12.72	12.72
6203	NYSE	KSM	Tue, Feb 28, 2017	12.91	13.02	12.91	12.93
6202	NYSE	KSM	Mon, Feb 27, 2017	12.83	12.89	12.74	12.89
6201	NYSE	KSM	Fri, Feb 24, 2017	12.63	12.81	12.63	12.80
6200	NYSE	KSM	Thu, Feb 23, 2017	12.53	12.65	12.51	12.64
6199	NYSE	KSM	Wed, Feb 22, 2017	12.43	12.51	12.43	12.48
6198	NYSE	KSM	Tue, Feb 21, 2017	12.38	12.42	12.38	12.42
6197	NYSE	KSM	Fri, Feb 17, 2017	12.38	12.43	12.35	12.36
6196	NYSE	KSM	Thu, Feb 16, 2017	12.32	12.39	12.23	12.34
6195	NYSE	KSM	Wed, Feb 15, 2017	12.36	12.42	12.29	12.29
6194	NYSE	KSM	Tue, Feb 14, 2017	12.43	12.43	12.33	12.40
6193	NYSE	KSM	Mon, Feb 13, 2017	12.53	12.53	12.34	12.38
6192	NYSE	KSM	Fri, Feb 10, 2017	12.45	12.51	12.44	12.44
6191	NYSE	KSM	Thu, Feb 9, 2017	12.50	12.57	12.43	12.43
6190	NYSE	KSM	Wed, Feb 8, 2017	12.45	12.52	12.45	12.51
6189	NYSE	KSM	Tue, Feb 7, 2017	12.43	12.47	12.40	12.44
6188	NYSE	KSM	Mon, Feb 6, 2017	12.54	12.55	12.40	12.40
6187	NYSE	KSM	Fri, Feb 3, 2017	12.55	12.55	12.48	12.48
6186	NYSE	KSM	Thu, Feb 2, 2017	12.46	12.51	12.40	12.51
6185	NYSE	KSM	Wed, Feb 1, 2017	12.47	12.47	12.39	12.46
6184	NYSE	KSM	Tue, Jan 31, 2017	12.40	12.45	12.35	12.43
6183	NYSE	KSM	Mon, Jan 30, 2017	12.28	12.39	12.28	12.38
6182	NYSE	KSM	Fri, Jan 27, 2017	12.37	12.38	12.33	12.36
6181	NYSE	KSM	Thu, Jan 26, 2017	12.34	12.35	12.30	12.32
6180	NYSE	KSM	Wed, Jan 25, 2017	12.36	12.36	12.24	12.29
6179	NYSE	KSM	Tue, Jan 24, 2017	12.32	12.33	12.30	12.31
6178	NYSE	KSM	Mon, Jan 23, 2017	12.36	12.36	12.31	12.31
6177	NYSE	KSM	Fri, Jan 20, 2017	12.38	12.38	12.22	12.27
6176	NYSE	KSM	Thu, Jan 19, 2017	12.40	12.42	12.21	12.29
6175	NYSE	KSM	Wed, Jan 18, 2017	12.37	12.40	12.32	12.40
6174	NYSE	KSM	Tue, Jan 17, 2017	12.41	12.43	12.37	12.38
6173	NYSE	KSM	Fri, Jan 13, 2017	12.50	12.52	12.43	12.43
6172	NYSE	KSM	Thu, Jan 12, 2017	12.51	12.51	12.46	12.47
6171	NYSE	KSM	Wed, Jan 11, 2017	12.51	12.52	12.40	12.42
6170	NYSE	KSM	Tue, Jan 10, 2017	12.42	12.43	12.40	12.43
6169	NYSE	KSM	Mon, Jan 9, 2017	12.52	12.52	12.36	12.39
6168	NYSE	KSM	Fri, Jan 6, 2017	12.47	12.47	12.30	12.44
6167	NYSE	KSM	Thu, Jan 5, 2017	12.47	12.47	12.41	12.46
6166	NYSE	KSM	Wed, Jan 4, 2017	12.34	12.43	12.30	12.43
6165	NYSE	KSM	Tue, Jan 3, 2017	12.09	12.26	12.08	12.26
6164	NYSE	KSM	Fri, Dec 30, 2016	12.16	12.24	12.08	12.14
6163	NYSE	KSM	Thu, Dec 29, 2016	12.04	12.12	12.00	12.12
6162	NYSE	KSM	Wed, Dec 28, 2016	11.93	12.03	11.92	12.01
6161	NYSE	KSM	Tue, Dec 27, 2016	12.14	12.14	11.95	11.98
6160	NYSE	KSM	Fri, Dec 23, 2016	12.00	12.00	11.94	11.98
6159	NYSE	KSM	Thu, Dec 22, 2016	12.01	12.01	11.94	11.96
6158	NYSE	KSM	Wed, Dec 21, 2016	11.91	12.01	11.91	12.01
6157	NYSE	KSM	Tue, Dec 20, 2016	11.99	12.06	11.89	11.92
6156	NYSE	KSM	Mon, Dec 19, 2016	12.00	12.06	12.00	12.06
6155	NYSE	KSM	Fri, Dec 16, 2016	11.94	12.05	11.94	12.02
6154	NYSE	KSM	Thu, Dec 15, 2016	12.06	12.06	11.93	11.97
6153	NYSE	KSM	Wed, Dec 14, 2016	12.17	12.18	12.14	12.06
6152	NYSE	KSM	Tue, Dec 13, 2016	12.01	12.11	11.96	12.09
6151	NYSE	KSM	Mon, Dec 12, 2016	12.10	12.10	11.94	11.94
6150	NYSE	KSM	Fri, Dec 9, 2016	12.09	12.12	12.03	12.10
6149	NYSE	KSM	Thu, Dec 8, 2016	12.25	12.25	12.11	12.18
6148	NYSE	KSM	Wed, Dec 7, 2016	12.05	12.23	12.03	12.21
6147	NYSE	KSM	Tue, Dec 6, 2016	11.90	12.00	11.86	11.97
6146	NYSE	KSM	Mon, Dec 5, 2016	11.93	11.93	11.88	11.88
6145	NYSE	KSM	Fri, Dec 2, 2016	12.04	12.04	11.91	11.94
6144	NYSE	KSM	Thu, Dec 1, 2016	12.03	12.07	11.94	12.00
6143	NYSE	KSM	Wed, Nov 30, 2016	12.09	12.14	12.04	12.08
6142	NYSE	KSM	Tue, Nov 29, 2016	12.18	12.18	12.08	12.13
6141	NYSE	KSM	Mon, Nov 28, 2016	12.11	12.16	12.11	12.16
6140	NYSE	KSM	Fri, Nov 25, 2016	12.17	12.23	12.08	12.08
6139	NYSE	KSM	Wed, Nov 23, 2016	12.18	12.18	12.07	12.13
6138	NYSE	KSM	Tue, Nov 22, 2016	12.20	12.22	12.05	12.14
6137	NYSE	KSM	Mon, Nov 21, 2016	12.13	12.17	12.10	12.12
6136	NYSE	KSM	Fri, Nov 18, 2016	12.11	12.19	12.03	12.12
6135	NYSE	KSM	Thu, Nov 17, 2016	12.25	12.27	12.14	12.14
6134	NYSE	KSM	Wed, Nov 16, 2016	12.30	12.40	12.20	12.21
6133	NYSE	KSM	Tue, Nov 15, 2016	12.20	12.34	12.10	12.26
6132	NYSE	KSM	Mon, Nov 14, 2016	12.29	12.35	12.09	12.10
6131	NYSE	KSM	Fri, Nov 11, 2016	12.43	12.51	12.39	12.40
6130	NYSE	KSM	Thu, Nov 10, 2016	12.83	12.83	12.47	12.53
6129	NYSE	KSM	Wed, Nov 9, 2016	12.92	12.92	12.78	12.83
6128	NYSE	KSM	Tue, Nov 8, 2016	12.95	12.95	12.92	12.93
6127	NYSE	KSM	Mon, Nov 7, 2016	12.95	12.99	12.89	12.93
6126	NYSE	KSM	Fri, Nov 4, 2016	13.00	13.00	12.95	12.95
6125	NYSE	KSM	Thu, Nov 3, 2016	12.93	13.00	12.93	13.00
6124	NYSE	KSM	Wed, Nov 2, 2016	12.88	12.96	12.88	12.94
6123	NYSE	KSM	Tue, Nov 1, 2016	12.77	12.87	12.77	12.85
6122	NYSE	KSM	Mon, Oct 31, 2016	12.91	12.92	12.77	12.82
6121	NYSE	KSM	Fri, Oct 28, 2016	12.98	12.98	12.80	12.81
6120	NYSE	KSM	Thu, Oct 27, 2016	13.09	13.24	12.88	12.88
6119	NYSE	KSM	Wed, Oct 26, 2016	13.29	13.29	13.07	13.08
6118	NYSE	KSM	Tue, Oct 25, 2016	13.30	13.32	13.23	13.26
6117	NYSE	KSM	Mon, Oct 24, 2016	13.32	13.33	13.21	13.22
6116	NYSE	KSM	Fri, Oct 21, 2016	13.25	13.25	13.20	13.22
6115	NYSE	KSM	Thu, Oct 20, 2016	13.20	13.22	13.10	13.17
6114	NYSE	KSM	Wed, Oct 19, 2016	13.00	13.17	12.99	13.10
6113	NYSE	KSM	Tue, Oct 18, 2016	12.91	12.97	12.80	12.90
6112	NYSE	KSM	Mon, Oct 17, 2016	12.75	12.93	12.75	12.81
6111	NYSE	KSM	Fri, Oct 14, 2016	13.18	13.18	12.79	12.88
6110	NYSE	KSM	Thu, Oct 13, 2016	13.40	13.41	13.15	13.18
6109	NYSE	KSM	Wed, Oct 12, 2016	13.51	13.55	13.28	13.35
6108	NYSE	KSM	Tue, Oct 11, 2016	13.75	13.75	13.47	13.55
6107	NYSE	KSM	Mon, Oct 10, 2016	13.69	13.75	13.65	13.70
6106	NYSE	KSM	Fri, Oct 7, 2016	13.82	13.82	13.65	13.74
6105	NYSE	KSM	Thu, Oct 6, 2016	13.51	13.81	13.50	13.78
6104	NYSE	KSM	Wed, Oct 5, 2016	14.09	14.09	13.28	13.62
6103	NYSE	KSM	Tue, Oct 4, 2016	14.33	14.33	13.87	14.01
6102	NYSE	KSM	Mon, Oct 3, 2016	14.34	14.36	14.23	14.25
6101	NYSE	KSM	Fri, Sep 30, 2016	14.50	14.50	14.29	14.34
6100	NYSE	KSM	Thu, Sep 29, 2016	14.67	14.67	14.38	14.40
6099	NYSE	KSM	Wed, Sep 28, 2016	14.76	14.82	14.55	14.63
6098	NYSE	KSM	Tue, Sep 27, 2016	14.72	14.78	14.68	14.72
6097	NYSE	KSM	Mon, Sep 26, 2016	14.75	14.82	14.69	14.69
6096	NYSE	KSM	Fri, Sep 23, 2016	14.77	14.77	14.70	14.73
6095	NYSE	KSM	Thu, Sep 22, 2016	14.75	14.79	14.65	14.77
6094	NYSE	KSM	Wed, Sep 21, 2016	14.80	14.90	14.61	14.66
6093	NYSE	KSM	Tue, Sep 20, 2016	14.91	14.93	14.77	14.79
6092	NYSE	KSM	Mon, Sep 19, 2016	14.91	14.91	14.77	14.90
6091	NYSE	KSM	Fri, Sep 16, 2016	14.66	14.84	14.65	14.75
6090	NYSE	KSM	Thu, Sep 15, 2016	14.67	14.71	14.62	14.62
6089	NYSE	KSM	Wed, Sep 14, 2016	14.71	14.78	14.67	14.64
6088	NYSE	KSM	Tue, Sep 13, 2016	14.70	14.82	14.51	14.71
6087	NYSE	KSM	Mon, Sep 12, 2016	14.44	14.55	14.40	14.53
6086	NYSE	KSM	Fri, Sep 9, 2016	14.75	14.77	14.40	14.41
6085	NYSE	KSM	Thu, Sep 8, 2016	14.82	14.83	14.77	14.80
6084	NYSE	KSM	Wed, Sep 7, 2016	14.83	14.83	14.77	14.77
6083	NYSE	KSM	Tue, Sep 6, 2016	14.78	14.90	14.78	14.81
6082	NYSE	KSM	Fri, Sep 2, 2016	14.83	14.84	14.77	14.82
6081	NYSE	KSM	Thu, Sep 1, 2016	14.74	14.84	14.74	14.78
6080	NYSE	KSM	Wed, Aug 31, 2016	14.70	14.80	14.67	14.72
6079	NYSE	KSM	Tue, Aug 30, 2016	14.66	14.74	14.61	14.69
6078	NYSE	KSM	Mon, Aug 29, 2016	14.74	14.74	14.61	14.61
6077	NYSE	KSM	Fri, Aug 26, 2016	14.76	14.76	14.62	14.70
6076	NYSE	KSM	Thu, Aug 25, 2016	14.73	14.74	14.66	14.74
6075	NYSE	KSM	Wed, Aug 24, 2016	14.74	14.86	14.65	14.71
6074	NYSE	KSM	Tue, Aug 23, 2016	14.74	14.94	14.69	14.69
6073	NYSE	KSM	Mon, Aug 22, 2016	14.74	14.74	14.71	14.71
6072	NYSE	KSM	Fri, Aug 19, 2016	14.71	14.74	14.66	14.70
6071	NYSE	KSM	Thu, Aug 18, 2016	14.68	14.71	14.62	14.70
6070	NYSE	KSM	Wed, Aug 17, 2016	14.70	14.74	14.61	14.61
6069	NYSE	KSM	Tue, Aug 16, 2016	14.72	14.72	14.63	14.66
6068	NYSE	KSM	Mon, Aug 15, 2016	14.73	14.74	14.69	14.66
6067	NYSE	KSM	Fri, Aug 12, 2016	14.73	14.74	14.69	14.70
6066	NYSE	KSM	Thu, Aug 11, 2016	14.74	14.74	14.64	14.68
6065	NYSE	KSM	Wed, Aug 10, 2016	14.63	14.73	14.50	14.73
6064	NYSE	KSM	Tue, Aug 9, 2016	14.59	14.70	14.52	14.52
6063	NYSE	KSM	Mon, Aug 8, 2016	14.59	14.59	14.50	14.59
6062	NYSE	KSM	Fri, Aug 5, 2016	14.64	14.74	14.61	14.61
6061	NYSE	KSM	Thu, Aug 4, 2016	14.84	14.84	14.61	14.62
6060	NYSE	KSM	Wed, Aug 3, 2016	14.56	14.75	14.53	14.73
6059	NYSE	KSM	Tue, Aug 2, 2016	14.71	14.71	14.46	14.53
6058	NYSE	KSM	Mon, Aug 1, 2016	14.73	14.80	14.62	14.68
6057	NYSE	KSM	Fri, Jul 29, 2016	14.92	15.01	14.70	14.71
6056	NYSE	KSM	Thu, Jul 28, 2016	14.80	14.91	14.78	14.79
6055	NYSE	KSM	Wed, Jul 27, 2016	14.59	14.78	14.56	14.69
6054	NYSE	KSM	Tue, Jul 26, 2016	14.47	14.56	14.38	14.50
6053	NYSE	KSM	Mon, Jul 25, 2016	14.38	14.45	14.34	14.39
6052	NYSE	KSM	Fri, Jul 22, 2016	14.33	14.40	14.26	14.33
6051	NYSE	KSM	Thu, Jul 21, 2016	14.30	14.38	14.23	14.26
6050	NYSE	KSM	Wed, Jul 20, 2016	14.22	14.30	14.22	14.22
6049	NYSE	KSM	Tue, Jul 19, 2016	14.12	14.23	14.06	14.14
6048	NYSE	KSM	Mon, Jul 18, 2016	13.97	14.16	13.97	14.10
6047	NYSE	KSM	Fri, Jul 15, 2016	13.87	13.98	13.84	13.88
6046	NYSE	KSM	Thu, Jul 14, 2016	13.98	13.98	13.75	13.86
6045	NYSE	KSM	Wed, Jul 13, 2016	14.26	14.26	14.05	13.99
6044	NYSE	KSM	Tue, Jul 12, 2016	14.40	14.40	14.15	14.15
6043	NYSE	KSM	Mon, Jul 11, 2016	14.46	14.46	14.28	14.28
6042	NYSE	KSM	Fri, Jul 8, 2016	14.39	14.41	14.33	14.33
6041	NYSE	KSM	Thu, Jul 7, 2016	14.31	14.35	14.21	14.26
6040	NYSE	KSM	Wed, Jul 6, 2016	14.49	14.54	14.16	14.21
6039	NYSE	KSM	Tue, Jul 5, 2016	14.38	14.47	14.35	14.35
6038	NYSE	KSM	Fri, Jul 1, 2016	14.48	14.67	14.32	14.43
6037	NYSE	KSM	Thu, Jun 30, 2016	14.22	14.43	14.07	14.35
6036	NYSE	KSM	Wed, Jun 29, 2016	14.08	14.17	13.99	14.17
6035	NYSE	KSM	Tue, Jun 28, 2016	13.97	14.06	13.93	14.04
6034	NYSE	KSM	Mon, Jun 27, 2016	13.84	14.13	13.81	13.96
6033	NYSE	KSM	Fri, Jun 24, 2016	13.80	13.92	13.77	13.79
6032	NYSE	KSM	Thu, Jun 23, 2016	13.75	13.78	13.72	13.75
6031	NYSE	KSM	Wed, Jun 22, 2016	13.70	13.78	13.70	13.78
6030	NYSE	KSM	Tue, Jun 21, 2016	13.69	13.77	13.67	13.70
6029	NYSE	KSM	Mon, Jun 20, 2016	13.78	13.78	13.66	13.66
6028	NYSE	KSM	Fri, Jun 17, 2016	13.74	13.75	13.69	13.70
6027	NYSE	KSM	Thu, Jun 16, 2016	13.78	13.78	13.73	13.74
6026	NYSE	KSM	Wed, Jun 15, 2016	13.83	13.89	13.75	13.71
6025	NYSE	KSM	Tue, Jun 14, 2016	13.78	13.84	13.75	13.77
6024	NYSE	KSM	Mon, Jun 13, 2016	13.76	13.93	13.76	13.81
6023	NYSE	KSM	Fri, Jun 10, 2016	13.78	13.81	13.73	13.76
6022	NYSE	KSM	Thu, Jun 9, 2016	13.80	13.80	13.71	13.71
6021	NYSE	KSM	Wed, Jun 8, 2016	13.86	13.86	13.74	13.74
6020	NYSE	KSM	Tue, Jun 7, 2016	13.87	13.90	13.81	13.82
6019	NYSE	KSM	Mon, Jun 6, 2016	13.79	13.89	13.79	13.87
6018	NYSE	KSM	Fri, Jun 3, 2016	13.74	13.79	13.74	13.77
6017	NYSE	KSM	Thu, Jun 2, 2016	13.62	13.76	13.62	13.72
6016	NYSE	KSM	Wed, Jun 1, 2016	13.57	13.73	13.56	13.68
6015	NYSE	KSM	Tue, May 31, 2016	13.60	13.62	13.44	13.59
6014	NYSE	KSM	Fri, May 27, 2016	13.61	13.63	13.58	13.61
6013	NYSE	KSM	Thu, May 26, 2016	13.53	13.61	13.52	13.61
6012	NYSE	KSM	Wed, May 25, 2016	13.54	13.57	13.50	13.53
6011	NYSE	KSM	Tue, May 24, 2016	13.52	13.60	13.42	13.53
6010	NYSE	KSM	Mon, May 23, 2016	13.45	13.58	13.45	13.49
6009	NYSE	KSM	Fri, May 20, 2016	13.53	13.66	13.35	13.44
6008	NYSE	KSM	Thu, May 19, 2016	13.80	13.80	13.49	13.52
6007	NYSE	KSM	Wed, May 18, 2016	13.92	13.94	13.79	13.79
6006	NYSE	KSM	Tue, May 17, 2016	13.98	13.98	13.89	13.91
6005	NYSE	KSM	Mon, May 16, 2016	13.97	14.05	13.96	13.99
6004	NYSE	KSM	Fri, May 13, 2016	14.06	14.10	13.98	13.99
6003	NYSE	KSM	Thu, May 12, 2016	14.06	14.10	14.01	14.03
6002	NYSE	KSM	Wed, May 11, 2016	14.02	14.15	14.01	14.04
6001	NYSE	KSM	Tue, May 10, 2016	14.10	14.13	13.98	13.98
6000	NYSE	KSM	Mon, May 9, 2016	14.12	14.14	14.08	14.09
5999	NYSE	KSM	Fri, May 6, 2016	14.05	14.13	14.05	14.07
5998	NYSE	KSM	Thu, May 5, 2016	14.08	14.09	14.03	14.06
5997	NYSE	KSM	Wed, May 4, 2016	14.02	14.08	14.00	14.03
5996	NYSE	KSM	Tue, May 3, 2016	14.11	14.11	13.89	14.03
5995	NYSE	KSM	Mon, May 2, 2016	14.12	14.14	14.07	14.09
5994	NYSE	KSM	Fri, Apr 29, 2016	14.11	14.14	14.08	14.10
5993	NYSE	KSM	Thu, Apr 28, 2016	14.12	14.13	14.05	14.09
5992	NYSE	KSM	Wed, Apr 27, 2016	14.08	14.11	14.02	14.08
5991	NYSE	KSM	Tue, Apr 26, 2016	14.02	14.06	13.97	14.05
5990	NYSE	KSM	Mon, Apr 25, 2016	14.07	14.07	13.93	13.95
5989	NYSE	KSM	Fri, Apr 22, 2016	14.05	14.08	14.03	14.07
5988	NYSE	KSM	Thu, Apr 21, 2016	14.05	14.06	14.01	14.03
5987	NYSE	KSM	Wed, Apr 20, 2016	14.02	14.06	14.00	14.06
5986	NYSE	KSM	Tue, Apr 19, 2016	14.10	14.11	14.01	14.06
5985	NYSE	KSM	Mon, Apr 18, 2016	14.12	14.12	14.03	14.08
5984	NYSE	KSM	Fri, Apr 15, 2016	13.95	14.10	13.95	14.10
5983	NYSE	KSM	Thu, Apr 14, 2016	13.92	13.95	13.89	13.93
5982	NYSE	KSM	Wed, Apr 13, 2016	14.06	14.09	13.96	14.00
5981	NYSE	KSM	Tue, Apr 12, 2016	14.09	14.15	14.03	14.03
5980	NYSE	KSM	Mon, Apr 11, 2016	14.03	14.06	14.01	14.02
5979	NYSE	KSM	Fri, Apr 8, 2016	14.06	14.07	13.98	13.98
5978	NYSE	KSM	Thu, Apr 7, 2016	14.00	14.00	13.88	13.96
5977	NYSE	KSM	Wed, Apr 6, 2016	13.84	14.00	13.84	13.93
5976	NYSE	KSM	Tue, Apr 5, 2016	13.74	13.74	13.74	13.80
5975	NYSE	KSM	Mon, Apr 4, 2016	13.78	13.81	13.70	13.74
5974	NYSE	KSM	Fri, Apr 1, 2016	13.75	13.91	13.74	13.74
5973	NYSE	KSM	Thu, Mar 31, 2016	13.80	13.86	13.73	13.75
5972	NYSE	KSM	Wed, Mar 30, 2016	13.78	13.78	13.72	13.75
5971	NYSE	KSM	Tue, Mar 29, 2016	13.75	13.83	13.75	13.76
5970	NYSE	KSM	Mon, Mar 28, 2016	13.78	13.82	13.70	13.76
5969	NYSE	KSM	Thu, Mar 24, 2016	13.75	13.85	13.75	13.75
5968	NYSE	KSM	Wed, Mar 23, 2016	13.70	13.82	13.70	13.76
5967	NYSE	KSM	Tue, Mar 22, 2016	13.69	13.75	13.67	13.70
5966	NYSE	KSM	Mon, Mar 21, 2016	13.70	13.78	13.68	13.68
5965	NYSE	KSM	Fri, Mar 18, 2016	13.68	13.75	13.68	13.68
5964	NYSE	KSM	Thu, Mar 17, 2016	13.69	13.73	13.66	13.70
5963	NYSE	KSM	Wed, Mar 16, 2016	13.77	13.80	13.71	13.77
5962	NYSE	KSM	Tue, Mar 15, 2016	13.78	13.78	13.78	13.71
5961	NYSE	KSM	Mon, Mar 14, 2016	13.78	13.78	13.65	13.74
5960	NYSE	KSM	Fri, Mar 11, 2016	13.94	13.94	13.94	13.78
5959	NYSE	KSM	Thu, Mar 10, 2016	13.99	13.99	13.99	13.94
5958	NYSE	KSM	Wed, Mar 9, 2016	13.88	14.00	13.88	13.99
5957	NYSE	KSM	Tue, Mar 8, 2016	13.80	13.96	13.79	13.86
5956	NYSE	KSM	Mon, Mar 7, 2016	13.69	13.77	13.69	13.77
5955	NYSE	KSM	Fri, Mar 4, 2016	13.79	13.83	13.75	13.71
5954	NYSE	KSM	Thu, Mar 3, 2016	13.72	13.72	13.72	13.76
5953	NYSE	KSM	Wed, Mar 2, 2016	13.79	13.80	13.69	13.72
5952	NYSE	KSM	Tue, Mar 1, 2016	13.60	13.75	13.60	13.74
5951	NYSE	KSM	Mon, Feb 29, 2016	13.68	13.74	13.54	13.61
5950	NYSE	KSM	Fri, Feb 26, 2016	13.72	13.72	13.64	13.61
5949	NYSE	KSM	Thu, Feb 25, 2016	13.73	13.76	13.54	13.71
5948	NYSE	KSM	Wed, Feb 24, 2016	13.67	13.79	13.61	13.71
5947	NYSE	KSM	Tue, Feb 23, 2016	13.71	13.73	13.63	13.72
5946	NYSE	KSM	Mon, Feb 22, 2016	13.68	13.71	13.63	13.69
5945	NYSE	KSM	Fri, Feb 19, 2016	13.56	13.61	13.56	13.60
5944	NYSE	KSM	Thu, Feb 18, 2016	13.45	13.57	13.45	13.53
5943	NYSE	KSM	Wed, Feb 17, 2016	13.51	13.55	13.43	13.43
5942	NYSE	KSM	Tue, Feb 16, 2016	13.50	13.51	13.43	13.49
5941	NYSE	KSM	Fri, Feb 12, 2016	13.71	13.78	13.50	13.51
5940	NYSE	KSM	Thu, Feb 11, 2016	13.79	13.80	13.66	13.66
5939	NYSE	KSM	Wed, Feb 10, 2016	13.65	13.66	13.62	13.65
5938	NYSE	KSM	Tue, Feb 9, 2016	13.65	13.65	13.63	13.63
5937	NYSE	KSM	Mon, Feb 8, 2016	13.54	13.64	13.54	13.63
5936	NYSE	KSM	Fri, Feb 5, 2016	13.66	13.66	13.55	13.58
5935	NYSE	KSM	Thu, Feb 4, 2016	13.63	13.67	13.62	13.65
5934	NYSE	KSM	Wed, Feb 3, 2016	13.49	13.67	13.49	13.61
5933	NYSE	KSM	Tue, Feb 2, 2016	13.58	13.58	13.46	13.50
5932	NYSE	KSM	Mon, Feb 1, 2016	13.55	13.63	13.55	13.61
5931	NYSE	KSM	Fri, Jan 29, 2016	13.50	13.64	13.47	13.64
5930	NYSE	KSM	Thu, Jan 28, 2016	13.36	13.40	13.33	13.40
5929	NYSE	KSM	Wed, Jan 27, 2016	13.54	13.54	13.31	13.34
5928	NYSE	KSM	Tue, Jan 26, 2016	13.21	13.55	13.21	13.50
5927	NYSE	KSM	Mon, Jan 25, 2016	13.38	13.38	13.27	13.27
5926	NYSE	KSM	Fri, Jan 22, 2016	13.26	13.40	13.26	13.36
5925	NYSE	KSM	Thu, Jan 21, 2016	13.17	13.26	13.16	13.26
5924	NYSE	KSM	Wed, Jan 20, 2016	13.32	13.32	13.06	13.14
5923	NYSE	KSM	Tue, Jan 19, 2016	13.38	13.40	13.28	13.30
5922	NYSE	KSM	Fri, Jan 15, 2016	13.44	13.55	13.34	13.38
5921	NYSE	KSM	Thu, Jan 14, 2016	13.45	13.53	13.41	13.44
5920	NYSE	KSM	Wed, Jan 13, 2016	13.67	13.68	13.50	13.54
5919	NYSE	KSM	Tue, Jan 12, 2016	13.64	13.67	13.60	13.62
5918	NYSE	KSM	Mon, Jan 11, 2016	13.65	13.65	13.59	13.60
5917	NYSE	KSM	Fri, Jan 8, 2016	13.57	13.67	13.50	13.63
5916	NYSE	KSM	Thu, Jan 7, 2016	13.49	13.59	13.49	13.53
5915	NYSE	KSM	Wed, Jan 6, 2016	13.49	13.59	13.39	13.52
5914	NYSE	KSM	Tue, Jan 5, 2016	13.28	13.53	13.26	13.47
5913	NYSE	KSM	Mon, Jan 4, 2016	13.26	13.26	13.21	13.24
5912	NYSE	KSM	Thu, Dec 31, 2015	13.19	13.24	13.14	13.20
5911	NYSE	KSM	Wed, Dec 30, 2015	13.10	13.19	13.08	13.17
5910	NYSE	KSM	Tue, Dec 29, 2015	13.20	13.20	13.10	13.10
5909	NYSE	KSM	Mon, Dec 28, 2015	13.09	13.34	13.08	13.17
5908	NYSE	KSM	Thu, Dec 24, 2015	12.96	13.08	12.96	13.07
5907	NYSE	KSM	Wed, Dec 23, 2015	12.95	13.01	12.95	13.01
5906	NYSE	KSM	Tue, Dec 22, 2015	12.92	12.94	12.91	12.94
5905	NYSE	KSM	Mon, Dec 21, 2015	12.91	12.98	12.87	12.89
5904	NYSE	KSM	Fri, Dec 18, 2015	12.90	12.94	12.88	12.88
5903	NYSE	KSM	Thu, Dec 17, 2015	12.88	12.95	12.87	12.90
5902	NYSE	KSM	Wed, Dec 16, 2015	12.79	12.90	12.78	12.88
5901	NYSE	KSM	Tue, Dec 15, 2015	12.75	12.82	12.75	12.81
5900	NYSE	KSM	Mon, Dec 14, 2015	12.87	12.87	12.75	12.76
5899	NYSE	KSM	Fri, Dec 11, 2015	12.80	12.89	12.80	12.86
5898	NYSE	KSM	Thu, Dec 10, 2015	12.85	12.92	12.77	12.81
5897	NYSE	KSM	Wed, Dec 9, 2015	12.93	12.94	12.86	12.86
5896	NYSE	KSM	Tue, Dec 8, 2015	12.93	13.00	12.92	12.94
5895	NYSE	KSM	Mon, Dec 7, 2015	12.99	12.99	12.93	12.94
5894	NYSE	KSM	Fri, Dec 4, 2015	12.95	12.95	12.91	12.94
5893	NYSE	KSM	Thu, Dec 3, 2015	13.00	13.00	12.93	12.95
5892	NYSE	KSM	Wed, Dec 2, 2015	13.03	13.07	13.00	13.01
5891	NYSE	KSM	Tue, Dec 1, 2015	13.04	13.13	13.03	13.03
5890	NYSE	KSM	Mon, Nov 30, 2015	13.09	13.09	13.02	13.03
5889	NYSE	KSM	Fri, Nov 27, 2015	13.07	13.09	13.03	13.09
5888	NYSE	KSM	Wed, Nov 25, 2015	13.05	13.11	13.03	13.04
5887	NYSE	KSM	Tue, Nov 24, 2015	13.13	13.15	13.09	13.10
5886	NYSE	KSM	Mon, Nov 23, 2015	13.10	13.15	13.05	13.10
5885	NYSE	KSM	Fri, Nov 20, 2015	13.12	13.15	13.10	13.13
5884	NYSE	KSM	Thu, Nov 19, 2015	13.10	13.14	13.08	13.11
5883	NYSE	KSM	Wed, Nov 18, 2015	13.05	13.10	13.00	13.09
5882	NYSE	KSM	Tue, Nov 17, 2015	13.13	13.13	13.07	13.12
5881	NYSE	KSM	Mon, Nov 16, 2015	13.12	13.18	13.11	13.12
5880	NYSE	KSM	Fri, Nov 13, 2015	13.15	13.15	13.06	13.12
5879	NYSE	KSM	Thu, Nov 12, 2015	13.13	13.13	13.09	13.12
5878	NYSE	KSM	Wed, Nov 11, 2015	13.11	13.13	13.06	13.12
5877	NYSE	KSM	Tue, Nov 10, 2015	13.00	13.13	13.00	13.12
5876	NYSE	KSM	Mon, Nov 9, 2015	13.10	13.10	13.00	13.05
5875	NYSE	KSM	Fri, Nov 6, 2015	13.22	13.25	13.08	13.11
5874	NYSE	KSM	Thu, Nov 5, 2015	13.27	13.34	13.27	13.27
5873	NYSE	KSM	Wed, Nov 4, 2015	13.46	13.46	13.27	13.33
5872	NYSE	KSM	Tue, Nov 3, 2015	13.35	13.47	13.34	13.46
5871	NYSE	KSM	Mon, Nov 2, 2015	13.31	13.33	13.26	13.32
5870	NYSE	KSM	Fri, Oct 30, 2015	13.29	13.30	13.17	13.30
5869	NYSE	KSM	Thu, Oct 29, 2015	13.12	13.19	13.12	13.19
5868	NYSE	KSM	Wed, Oct 28, 2015	13.10	13.15	13.05	13.14
5867	NYSE	KSM	Tue, Oct 27, 2015	13.30	13.30	13.05	13.10
5866	NYSE	KSM	Mon, Oct 26, 2015	13.08	13.27	13.08	13.27
5865	NYSE	KSM	Fri, Oct 23, 2015	12.89	13.08	12.89	13.07
5864	NYSE	KSM	Thu, Oct 22, 2015	12.84	12.92	12.84	12.92
5863	NYSE	KSM	Wed, Oct 21, 2015	12.74	12.84	12.73	12.83
5862	NYSE	KSM	Tue, Oct 20, 2015	12.72	12.77	12.68	12.73
5861	NYSE	KSM	Mon, Oct 19, 2015	12.73	12.78	12.70	12.72
5860	NYSE	KSM	Fri, Oct 16, 2015	12.79	12.79	12.71	12.71
5859	NYSE	KSM	Thu, Oct 15, 2015	12.77	12.79	12.72	12.72
5858	NYSE	KSM	Wed, Oct 14, 2015	12.85	12.89	12.84	12.87
5857	NYSE	KSM	Tue, Oct 13, 2015	12.83	12.90	12.83	12.85
5856	NYSE	KSM	Mon, Oct 12, 2015	12.82	12.84	12.80	12.81
5855	NYSE	KSM	Fri, Oct 9, 2015	12.86	12.88	12.77	12.82
5854	NYSE	KSM	Thu, Oct 8, 2015	12.82	12.87	12.82	12.84
5853	NYSE	KSM	Wed, Oct 7, 2015	12.82	12.83	12.78	12.83
5852	NYSE	KSM	Tue, Oct 6, 2015	12.82	12.83	12.82	12.82
5851	NYSE	KSM	Mon, Oct 5, 2015	12.81	12.83	12.79	12.83
5850	NYSE	KSM	Fri, Oct 2, 2015	12.83	12.83	12.78	12.79
5849	NYSE	KSM	Thu, Oct 1, 2015	12.75	12.83	12.75	12.83
5848	NYSE	KSM	Wed, Sep 30, 2015	12.68	12.75	12.67	12.75
5847	NYSE	KSM	Tue, Sep 29, 2015	12.62	12.71	12.62	12.68
5846	NYSE	KSM	Mon, Sep 28, 2015	12.69	12.69	12.61	12.61
5845	NYSE	KSM	Fri, Sep 25, 2015	12.70	12.74	12.67	12.70
5844	NYSE	KSM	Thu, Sep 24, 2015	12.70	12.72	12.67	12.68
5843	NYSE	KSM	Wed, Sep 23, 2015	12.73	12.73	12.67	12.67
5842	NYSE	KSM	Tue, Sep 22, 2015	12.63	12.72	12.63	12.70
5841	NYSE	KSM	Mon, Sep 21, 2015	12.75	12.77	12.64	12.67
5840	NYSE	KSM	Fri, Sep 18, 2015	12.77	12.84	12.70	12.70
5839	NYSE	KSM	Thu, Sep 17, 2015	12.72	12.80	12.70	12.78
5838	NYSE	KSM	Wed, Sep 16, 2015	12.76	12.77	12.76	12.77
5837	NYSE	KSM	Tue, Sep 15, 2015	12.78	12.78	12.72	12.77
5836	NYSE	KSM	Mon, Sep 14, 2015	12.80	12.83	12.78	12.78
5835	NYSE	KSM	Fri, Sep 11, 2015	12.82	12.82	12.78	12.78
5834	NYSE	KSM	Thu, Sep 10, 2015	12.79	12.82	12.78	12.78
5833	NYSE	KSM	Wed, Sep 9, 2015	12.72	12.79	12.71	12.78
5832	NYSE	KSM	Tue, Sep 8, 2015	12.65	12.74	12.65	12.70
5831	NYSE	KSM	Fri, Sep 4, 2015	12.69	12.75	12.64	12.75
5830	NYSE	KSM	Thu, Sep 3, 2015	12.49	12.66	12.46	12.66
5829	NYSE	KSM	Wed, Sep 2, 2015	12.47	12.50	12.41	12.43
5828	NYSE	KSM	Tue, Sep 1, 2015	12.43	12.57	12.43	12.48
5827	NYSE	KSM	Mon, Aug 31, 2015	12.47	12.63	12.47	12.48
5826	NYSE	KSM	Fri, Aug 28, 2015	12.40	12.45	12.40	12.45
5825	NYSE	KSM	Thu, Aug 27, 2015	12.40	12.47	12.39	12.41
5824	NYSE	KSM	Wed, Aug 26, 2015	12.49	12.53	12.36	12.39
5823	NYSE	KSM	Tue, Aug 25, 2015	12.53	12.59	12.47	12.50
5822	NYSE	KSM	Mon, Aug 24, 2015	12.65	12.65	12.50	12.53
5821	NYSE	KSM	Fri, Aug 21, 2015	12.77	12.77	12.66	12.66
5820	NYSE	KSM	Thu, Aug 20, 2015	12.78	12.81	12.73	12.73
5819	NYSE	KSM	Wed, Aug 19, 2015	12.76	12.78	12.74	12.77
5818	NYSE	KSM	Tue, Aug 18, 2015	12.77	12.79	12.74	12.74
5817	NYSE	KSM	Mon, Aug 17, 2015	12.92	12.95	12.73	12.76
5816	NYSE	KSM	Fri, Aug 14, 2015	12.98	13.01	12.89	12.92
5815	NYSE	KSM	Thu, Aug 13, 2015	12.93	13.00	12.92	12.99
5814	NYSE	KSM	Wed, Aug 12, 2015	13.03	13.08	12.95	13.08
5813	NYSE	KSM	Tue, Aug 11, 2015	12.80	12.96	12.80	12.95
5812	NYSE	KSM	Mon, Aug 10, 2015	12.85	12.85	12.77	12.77
5811	NYSE	KSM	Fri, Aug 7, 2015	12.84	12.92	12.84	12.90
5810	NYSE	KSM	Thu, Aug 6, 2015	12.79	12.85	12.79	12.84
5809	NYSE	KSM	Wed, Aug 5, 2015	12.90	12.90	12.80	12.83
5808	NYSE	KSM	Tue, Aug 4, 2015	12.87	12.91	12.87	12.89
5807	NYSE	KSM	Mon, Aug 3, 2015	12.85	12.93	12.84	12.90
5806	NYSE	KSM	Fri, Jul 31, 2015	12.90	12.90	12.84	12.85
5805	NYSE	KSM	Thu, Jul 30, 2015	12.81	12.84	12.81	12.84
5804	NYSE	KSM	Wed, Jul 29, 2015	12.79	12.82	12.79	12.81
5803	NYSE	KSM	Tue, Jul 28, 2015	12.73	12.81	12.73	12.76
5802	NYSE	KSM	Mon, Jul 27, 2015	12.82	12.82	12.75	12.79
5801	NYSE	KSM	Fri, Jul 24, 2015	12.79	12.81	12.76	12.79
5800	NYSE	KSM	Thu, Jul 23, 2015	12.81	12.82	12.75	12.77
5799	NYSE	KSM	Wed, Jul 22, 2015	12.88	12.92	12.80	12.80
5798	NYSE	KSM	Tue, Jul 21, 2015	12.86	13.00	12.83	12.87
5797	NYSE	KSM	Mon, Jul 20, 2015	12.95	12.95	12.85	12.85
5796	NYSE	KSM	Fri, Jul 17, 2015	12.96	13.01	12.91	12.96
5795	NYSE	KSM	Thu, Jul 16, 2015	12.96	13.02	12.95	12.98
5794	NYSE	KSM	Wed, Jul 15, 2015	13.01	13.03	12.97	13.02
5793	NYSE	KSM	Tue, Jul 14, 2015	12.99	13.06	12.99	13.04
5792	NYSE	KSM	Mon, Jul 13, 2015	13.10	13.10	13.02	13.03
5791	NYSE	KSM	Fri, Jul 10, 2015	13.11	13.18	13.07	13.08
5790	NYSE	KSM	Thu, Jul 9, 2015	13.35	13.35	13.22	13.22
5789	NYSE	KSM	Wed, Jul 8, 2015	13.30	13.34	13.27	13.33
5788	NYSE	KSM	Tue, Jul 7, 2015	13.12	13.33	13.12	13.30
5787	NYSE	KSM	Mon, Jul 6, 2015	13.07	13.10	13.06	13.09
5786	NYSE	KSM	Thu, Jul 2, 2015	12.99	13.03	12.99	13.03
5785	NYSE	KSM	Wed, Jul 1, 2015	12.94	12.98	12.91	12.97
5784	NYSE	KSM	Tue, Jun 30, 2015	12.94	12.95	12.88	12.88
5783	NYSE	KSM	Mon, Jun 29, 2015	12.98	12.98	12.92	12.94
5782	NYSE	KSM	Fri, Jun 26, 2015	13.01	13.01	12.97	12.98
5781	NYSE	KSM	Thu, Jun 25, 2015	12.97	13.04	12.96	12.99
5780	NYSE	KSM	Wed, Jun 24, 2015	12.90	12.97	12.90	12.95
5779	NYSE	KSM	Tue, Jun 23, 2015	12.94	12.96	12.91	12.91
5778	NYSE	KSM	Mon, Jun 22, 2015	12.93	12.94	12.93	12.93
5777	NYSE	KSM	Fri, Jun 19, 2015	12.92	12.93	12.89	12.92
5776	NYSE	KSM	Thu, Jun 18, 2015	12.97	12.99	12.93	12.94
5775	NYSE	KSM	Wed, Jun 17, 2015	13.06	13.07	13.00	13.07
5774	NYSE	KSM	Tue, Jun 16, 2015	13.02	13.07	13.02	13.05
5773	NYSE	KSM	Mon, Jun 15, 2015	12.99	13.03	12.95	12.99
5772	NYSE	KSM	Fri, Jun 12, 2015	12.88	13.00	12.88	12.97
5771	NYSE	KSM	Thu, Jun 11, 2015	12.75	12.88	12.75	12.88
5770	NYSE	KSM	Wed, Jun 10, 2015	12.73	12.85	12.73	12.74
5769	NYSE	KSM	Tue, Jun 9, 2015	12.85	12.93	12.77	12.80
5768	NYSE	KSM	Mon, Jun 8, 2015	13.14	13.16	12.90	12.92
5767	NYSE	KSM	Fri, Jun 5, 2015	13.22	13.24	13.10	13.15
5766	NYSE	KSM	Thu, Jun 4, 2015	13.23	13.31	13.23	13.26
5765	NYSE	KSM	Wed, Jun 3, 2015	13.31	13.31	13.22	13.23
5764	NYSE	KSM	Tue, Jun 2, 2015	13.30	13.33	13.26	13.33
5763	NYSE	KSM	Mon, Jun 1, 2015	13.34	13.39	13.31	13.34
5762	NYSE	KSM	Fri, May 29, 2015	13.34	13.37	13.26	13.37
5761	NYSE	KSM	Thu, May 28, 2015	13.28	13.30	13.25	13.28
5760	NYSE	KSM	Wed, May 27, 2015	13.36	13.36	13.28	13.31
5759	NYSE	KSM	Tue, May 26, 2015	13.33	13.34	13.22	13.31
5758	NYSE	KSM	Fri, May 22, 2015	13.40	13.41	13.30	13.33
5757	NYSE	KSM	Thu, May 21, 2015	13.44	13.45	13.39	13.41
5756	NYSE	KSM	Wed, May 20, 2015	13.51	13.53	13.45	13.45
5755	NYSE	KSM	Tue, May 19, 2015	13.51	13.54	13.50	13.52
5754	NYSE	KSM	Mon, May 18, 2015	13.66	13.66	13.50	13.56
5753	NYSE	KSM	Fri, May 15, 2015	13.56	13.66	13.56	13.63
5752	NYSE	KSM	Thu, May 14, 2015	13.56	13.62	13.50	13.57
5751	NYSE	KSM	Wed, May 13, 2015	13.55	13.66	13.55	13.59
5750	NYSE	KSM	Tue, May 12, 2015	13.59	13.61	13.50	13.57
5749	NYSE	KSM	Mon, May 11, 2015	13.71	13.72	13.61	13.62
5748	NYSE	KSM	Fri, May 8, 2015	13.67	13.75	13.67	13.71
5747	NYSE	KSM	Thu, May 7, 2015	13.67	13.72	13.61	13.64
5746	NYSE	KSM	Wed, May 6, 2015	13.73	13.73	13.62	13.67
5745	NYSE	KSM	Tue, May 5, 2015	13.84	13.84	13.69	13.75
5744	NYSE	KSM	Mon, May 4, 2015	13.82	13.85	13.78	13.81
5743	NYSE	KSM	Fri, May 1, 2015	13.88	13.93	13.78	13.79
5742	NYSE	KSM	Thu, Apr 30, 2015	13.89	13.93	13.85	13.89
5741	NYSE	KSM	Wed, Apr 29, 2015	13.93	13.97	13.90	13.96
5740	NYSE	KSM	Tue, Apr 28, 2015	14.00	14.02	13.95	13.95
5739	NYSE	KSM	Mon, Apr 27, 2015	14.00	14.07	13.99	14.02
5738	NYSE	KSM	Fri, Apr 24, 2015	14.06	14.06	13.97	14.02
5737	NYSE	KSM	Thu, Apr 23, 2015	13.96	14.06	13.96	14.04
5736	NYSE	KSM	Wed, Apr 22, 2015	14.02	14.02	13.96	14.00
5735	NYSE	KSM	Tue, Apr 21, 2015	13.95	14.02	13.93	13.98
5734	NYSE	KSM	Mon, Apr 20, 2015	13.93	14.00	13.93	13.98
5733	NYSE	KSM	Fri, Apr 17, 2015	13.91	13.93	13.89	13.90
5732	NYSE	KSM	Thu, Apr 16, 2015	13.87	13.94	13.87	13.89
5731	NYSE	KSM	Wed, Apr 15, 2015	13.99	14.02	13.95	13.95
5730	NYSE	KSM	Tue, Apr 14, 2015	13.99	14.04	13.97	13.97
5729	NYSE	KSM	Mon, Apr 13, 2015	14.02	14.05	13.98	13.99
5728	NYSE	KSM	Fri, Apr 10, 2015	13.98	13.99	13.96	13.96
5727	NYSE	KSM	Thu, Apr 9, 2015	14.01	14.07	13.99	14.01
5726	NYSE	KSM	Wed, Apr 8, 2015	13.98	14.05	13.96	14.03
5725	NYSE	KSM	Tue, Apr 7, 2015	13.80	14.00	13.80	13.96
5724	NYSE	KSM	Mon, Apr 6, 2015	13.81	13.87	13.79	13.86
5723	NYSE	KSM	Thu, Apr 2, 2015	13.78	13.85	13.73	13.79
5722	NYSE	KSM	Wed, Apr 1, 2015	13.87	13.94	13.78	13.82
5721	NYSE	KSM	Tue, Mar 31, 2015	13.83	13.91	13.78	13.90
5720	NYSE	KSM	Mon, Mar 30, 2015	13.68	13.81	13.68	13.81
5719	NYSE	KSM	Fri, Mar 27, 2015	13.60	13.72	13.60	13.72
5718	NYSE	KSM	Thu, Mar 26, 2015	13.68	13.69	13.57	13.61
5717	NYSE	KSM	Wed, Mar 25, 2015	13.71	13.71	13.65	13.67
5716	NYSE	KSM	Tue, Mar 24, 2015	13.65	13.70	13.61	13.70
5715	NYSE	KSM	Mon, Mar 23, 2015	13.72	13.76	13.61	13.67
5714	NYSE	KSM	Fri, Mar 20, 2015	13.68	13.78	13.61	13.77
5713	NYSE	KSM	Thu, Mar 19, 2015	13.85	13.88	13.57	13.68
5712	NYSE	KSM	Wed, Mar 18, 2015	13.61	13.83	13.44	13.83
5711	NYSE	KSM	Tue, Mar 17, 2015	13.77	13.82	13.68	13.69
5710	NYSE	KSM	Mon, Mar 16, 2015	13.96	14.03	13.77	13.79
5709	NYSE	KSM	Fri, Mar 13, 2015	14.22	14.22	13.95	13.99
5708	NYSE	KSM	Thu, Mar 12, 2015	13.97	14.34	13.97	14.31
5707	NYSE	KSM	Wed, Mar 11, 2015	14.03	14.03	13.96	13.98
5706	NYSE	KSM	Tue, Mar 10, 2015	13.93	14.03	13.93	13.99
5705	NYSE	KSM	Mon, Mar 9, 2015	13.99	14.04	13.94	13.95
5704	NYSE	KSM	Fri, Mar 6, 2015	14.14	14.17	13.93	13.93
5703	NYSE	KSM	Thu, Mar 5, 2015	14.16	14.20	14.16	14.19
5702	NYSE	KSM	Wed, Mar 4, 2015	14.04	14.17	14.03	14.17
5701	NYSE	KSM	Tue, Mar 3, 2015	13.99	14.07	13.99	14.07
5700	NYSE	KSM	Mon, Mar 2, 2015	13.97	14.03	13.97	14.00
5699	NYSE	KSM	Fri, Feb 27, 2015	14.00	14.00	13.90	13.99
5698	NYSE	KSM	Thu, Feb 26, 2015	13.86	13.93	13.81	13.91
5697	NYSE	KSM	Wed, Feb 25, 2015	13.82	13.89	13.82	13.89
5696	NYSE	KSM	Tue, Feb 24, 2015	13.76	13.80	13.74	13.79
5695	NYSE	KSM	Mon, Feb 23, 2015	13.82	13.83	13.74	13.75
5694	NYSE	KSM	Fri, Feb 20, 2015	13.75	13.82	13.75	13.81
5693	NYSE	KSM	Thu, Feb 19, 2015	13.70	13.82	13.65	13.74
5692	NYSE	KSM	Wed, Feb 18, 2015	13.60	13.71	13.57	13.70
5691	NYSE	KSM	Tue, Feb 17, 2015	13.91	13.91	13.58	13.59
5690	NYSE	KSM	Fri, Feb 13, 2015	14.02	14.02	13.95	13.96
5689	NYSE	KSM	Thu, Feb 12, 2015	14.04	14.08	13.97	13.97
5688	NYSE	KSM	Wed, Feb 11, 2015	14.06	14.06	13.99	14.00
5687	NYSE	KSM	Tue, Feb 10, 2015	14.05	14.11	14.05	14.07
5686	NYSE	KSM	Mon, Feb 9, 2015	14.22	14.22	14.07	14.08
5685	NYSE	KSM	Fri, Feb 6, 2015	14.33	14.33	14.15	14.19
5684	NYSE	KSM	Thu, Feb 5, 2015	14.32	14.38	14.32	14.35
5683	NYSE	KSM	Wed, Feb 4, 2015	14.46	14.46	14.31	14.32
5682	NYSE	KSM	Tue, Feb 3, 2015	14.64	14.64	14.46	14.51
5681	NYSE	KSM	Mon, Feb 2, 2015	14.78	14.78	14.65	14.68
5680	NYSE	KSM	Fri, Jan 30, 2015	14.59	14.64	14.46	14.64
5679	NYSE	KSM	Thu, Jan 29, 2015	14.49	14.56	14.48	14.51
5678	NYSE	KSM	Wed, Jan 28, 2015	14.31	14.53	14.31	14.53
5677	NYSE	KSM	Tue, Jan 27, 2015	14.23	14.35	14.23	14.32
5676	NYSE	KSM	Mon, Jan 26, 2015	14.20	14.26	14.19	14.25
5675	NYSE	KSM	Fri, Jan 23, 2015	14.17	14.22	14.15	14.18
5674	NYSE	KSM	Thu, Jan 22, 2015	14.12	14.21	14.10	14.19
5673	NYSE	KSM	Wed, Jan 21, 2015	14.23	14.24	14.08	14.16
5672	NYSE	KSM	Tue, Jan 20, 2015	14.30	14.30	14.19	14.27
5671	NYSE	KSM	Fri, Jan 16, 2015	14.36	14.41	14.18	14.24
5670	NYSE	KSM	Thu, Jan 15, 2015	14.25	14.43	14.23	14.43
5669	NYSE	KSM	Wed, Jan 14, 2015	14.14	14.36	14.14	14.36
5668	NYSE	KSM	Tue, Jan 13, 2015	14.14	14.18	14.07	14.16
5667	NYSE	KSM	Mon, Jan 12, 2015	14.11	14.15	14.06	14.09
5666	NYSE	KSM	Fri, Jan 9, 2015	14.16	14.20	14.11	14.11
5665	NYSE	KSM	Thu, Jan 8, 2015	14.15	14.17	14.07	14.15
5664	NYSE	KSM	Wed, Jan 7, 2015	13.94	14.25	13.82	14.21
5663	NYSE	KSM	Tue, Jan 6, 2015	13.86	13.99	13.85	13.96
5662	NYSE	KSM	Mon, Jan 5, 2015	13.76	13.88	13.76	13.88
5661	NYSE	KSM	Fri, Jan 2, 2015	13.69	13.79	13.67	13.75
5660	NYSE	KSM	Wed, Dec 31, 2014	13.71	13.74	13.65	13.70
5659	NYSE	KSM	Tue, Dec 30, 2014	13.60	13.65	13.60	13.65
5658	NYSE	KSM	Mon, Dec 29, 2014	13.66	13.67	13.58	13.61
5657	NYSE	KSM	Fri, Dec 26, 2014	13.64	13.67	13.62	13.67
5656	NYSE	KSM	Wed, Dec 24, 2014	13.55	13.65	13.55	13.61
5655	NYSE	KSM	Tue, Dec 23, 2014	13.65	13.67	13.57	13.58
5654	NYSE	KSM	Mon, Dec 22, 2014	13.65	13.65	13.61	13.64
5653	NYSE	KSM	Fri, Dec 19, 2014	13.65	13.67	13.65	13.67
5652	NYSE	KSM	Thu, Dec 18, 2014	13.64	13.68	13.64	13.66
5651	NYSE	KSM	Wed, Dec 17, 2014	13.65	13.70	13.62	13.62
5650	NYSE	KSM	Tue, Dec 16, 2014	13.71	13.71	13.61	13.65
5649	NYSE	KSM	Mon, Dec 15, 2014	13.69	13.79	13.65	13.73
5648	NYSE	KSM	Fri, Dec 12, 2014	13.61	13.75	13.61	13.75
5647	NYSE	KSM	Thu, Dec 11, 2014	13.59	13.69	13.59	13.61
5646	NYSE	KSM	Wed, Dec 10, 2014	13.45	13.59	13.45	13.59
5645	NYSE	KSM	Tue, Dec 9, 2014	13.48	13.50	13.46	13.47
5644	NYSE	KSM	Mon, Dec 8, 2014	13.40	13.49	13.38	13.48
5643	NYSE	KSM	Fri, Dec 5, 2014	13.40	13.43	13.34	13.41
5642	NYSE	KSM	Thu, Dec 4, 2014	13.40	13.44	13.38	13.44
5641	NYSE	KSM	Wed, Dec 3, 2014	13.41	13.44	13.38	13.40
5640	NYSE	KSM	Tue, Dec 2, 2014	13.30	13.42	13.28	13.42
5639	NYSE	KSM	Mon, Dec 1, 2014	13.32	13.35	13.25	13.26
5638	NYSE	KSM	Fri, Nov 28, 2014	13.32	13.33	13.27	13.30
5637	NYSE	KSM	Wed, Nov 26, 2014	13.33	13.33	13.25	13.28
5636	NYSE	KSM	Tue, Nov 25, 2014	13.35	13.38	13.33	13.33
5635	NYSE	KSM	Mon, Nov 24, 2014	13.41	13.42	13.36	13.38
5634	NYSE	KSM	Fri, Nov 21, 2014	13.44	13.44	13.39	13.39
5633	NYSE	KSM	Thu, Nov 20, 2014	13.38	13.58	13.36	13.51
5632	NYSE	KSM	Wed, Nov 19, 2014	13.50	13.60	13.38	13.39
5631	NYSE	KSM	Tue, Nov 18, 2014	13.54	13.57	13.48	13.49
5630	NYSE	KSM	Mon, Nov 17, 2014	13.64	13.64	13.54	13.61
5629	NYSE	KSM	Fri, Nov 14, 2014	13.66	13.68	13.62	13.65
5628	NYSE	KSM	Thu, Nov 13, 2014	13.60	13.69	13.60	13.68
5627	NYSE	KSM	Wed, Nov 12, 2014	13.48	13.61	13.48	13.61
5626	NYSE	KSM	Tue, Nov 11, 2014	13.53	13.54	13.49	13.52
5625	NYSE	KSM	Mon, Nov 10, 2014	13.55	13.58	13.54	13.54
5624	NYSE	KSM	Fri, Nov 7, 2014	13.55	13.58	13.48	13.57
5623	NYSE	KSM	Thu, Nov 6, 2014	13.48	13.56	13.42	13.54
5622	NYSE	KSM	Wed, Nov 5, 2014	13.48	13.50	13.36	13.47
5621	NYSE	KSM	Tue, Nov 4, 2014	13.39	13.54	13.39	13.44
5620	NYSE	KSM	Mon, Nov 3, 2014	13.38	13.45	13.37	13.39
5619	NYSE	KSM	Fri, Oct 31, 2014	13.47	13.47	13.32	13.42
5618	NYSE	KSM	Thu, Oct 30, 2014	13.37	13.44	12.83	13.44
5617	NYSE	KSM	Wed, Oct 29, 2014	13.39	13.45	13.39	13.42
5616	NYSE	KSM	Tue, Oct 28, 2014	13.44	13.44	13.37	13.42
5615	NYSE	KSM	Mon, Oct 27, 2014	13.35	13.40	13.35	13.36
5614	NYSE	KSM	Fri, Oct 24, 2014	13.40	13.40	13.38	13.38
5613	NYSE	KSM	Thu, Oct 23, 2014	13.45	13.46	13.38	13.39
5612	NYSE	KSM	Wed, Oct 22, 2014	13.46	13.48	13.40	13.40
5611	NYSE	KSM	Tue, Oct 21, 2014	13.48	13.51	13.39	13.45
5610	NYSE	KSM	Mon, Oct 20, 2014	13.54	13.54	13.49	13.51
5609	NYSE	KSM	Fri, Oct 17, 2014	13.53	13.62	13.47	13.50
5608	NYSE	KSM	Thu, Oct 16, 2014	13.52	13.57	13.46	13.57
5607	NYSE	KSM	Wed, Oct 15, 2014	13.56	13.67	13.50	13.59
5606	NYSE	KSM	Tue, Oct 14, 2014	13.50	13.56	13.46	13.56
5605	NYSE	KSM	Mon, Oct 13, 2014	13.52	13.59	13.42	13.57
5604	NYSE	KSM	Fri, Oct 10, 2014	13.51	13.52	13.44	13.46
5603	NYSE	KSM	Thu, Oct 9, 2014	13.56	13.61	13.52	13.56
5602	NYSE	KSM	Wed, Oct 8, 2014	13.54	13.57	13.51	13.56
5601	NYSE	KSM	Tue, Oct 7, 2014	13.49	13.52	13.45	13.50
5600	NYSE	KSM	Mon, Oct 6, 2014	13.44	13.48	13.44	13.44
5599	NYSE	KSM	Fri, Oct 3, 2014	13.47	13.53	13.37	13.40
5598	NYSE	KSM	Thu, Oct 2, 2014	13.51	13.51	13.42	13.45
5597	NYSE	KSM	Wed, Oct 1, 2014	13.46	13.55	13.44	13.48
5596	NYSE	KSM	Tue, Sep 30, 2014	13.47	13.47	13.42	13.44
5595	NYSE	KSM	Mon, Sep 29, 2014	13.34	13.44	13.34	13.44
5594	NYSE	KSM	Fri, Sep 26, 2014	13.41	13.42	13.39	13.40
5593	NYSE	KSM	Thu, Sep 25, 2014	13.41	13.46	13.37	13.46
5592	NYSE	KSM	Wed, Sep 24, 2014	13.35	13.41	13.34	13.40
5591	NYSE	KSM	Tue, Sep 23, 2014	13.35	13.42	13.32	13.40
5590	NYSE	KSM	Mon, Sep 22, 2014	13.32	13.33	13.28	13.33
5589	NYSE	KSM	Fri, Sep 19, 2014	13.32	13.34	13.31	13.34
5588	NYSE	KSM	Thu, Sep 18, 2014	13.33	13.36	13.30	13.35
5587	NYSE	KSM	Wed, Sep 17, 2014	13.36	13.40	13.34	13.35
5586	NYSE	KSM	Tue, Sep 16, 2014	13.46	13.48	13.40	13.47
5585	NYSE	KSM	Mon, Sep 15, 2014	13.68	13.74	13.56	13.56
5584	NYSE	KSM	Fri, Sep 12, 2014	13.60	13.74	13.58	13.58
5583	NYSE	KSM	Thu, Sep 11, 2014	13.63	13.73	13.61	13.66
5582	NYSE	KSM	Wed, Sep 10, 2014	13.60	13.70	13.60	13.69
5581	NYSE	KSM	Tue, Sep 9, 2014	13.58	13.64	13.58	13.60
5580	NYSE	KSM	Mon, Sep 8, 2014	13.61	13.69	13.60	13.60
5579	NYSE	KSM	Fri, Sep 5, 2014	13.66	13.73	13.61	13.62
5578	NYSE	KSM	Thu, Sep 4, 2014	13.60	13.75	13.59	13.59
5577	NYSE	KSM	Wed, Sep 3, 2014	13.65	14.00	13.56	13.63
5576	NYSE	KSM	Tue, Sep 2, 2014	13.63	13.65	13.60	13.60
5575	NYSE	KSM	Fri, Aug 29, 2014	13.73	13.83	13.59	13.59
5574	NYSE	KSM	Thu, Aug 28, 2014	13.60	13.67	13.60	13.67
5573	NYSE	KSM	Wed, Aug 27, 2014	13.61	13.67	13.58	13.58
5572	NYSE	KSM	Tue, Aug 26, 2014	13.74	13.75	13.56	13.70
5571	NYSE	KSM	Mon, Aug 25, 2014	13.70	13.77	13.69	13.69
5570	NYSE	KSM	Fri, Aug 22, 2014	13.75	13.79	13.71	13.76
5569	NYSE	KSM	Thu, Aug 21, 2014	13.84	13.99	13.69	13.71
5568	NYSE	KSM	Wed, Aug 20, 2014	13.69	13.86	13.69	13.78
5567	NYSE	KSM	Tue, Aug 19, 2014	13.72	13.73	13.65	13.73
5566	NYSE	KSM	Mon, Aug 18, 2014	13.72	13.73	13.67	13.67
5565	NYSE	KSM	Fri, Aug 15, 2014	13.80	13.85	13.72	13.72
5564	NYSE	KSM	Thu, Aug 14, 2014	13.82	13.88	13.79	13.79
5563	NYSE	KSM	Wed, Aug 13, 2014	13.92	13.95	13.81	13.93
5562	NYSE	KSM	Tue, Aug 12, 2014	14.04	14.60	13.80	13.88
5561	NYSE	KSM	Mon, Aug 11, 2014	13.66	13.79	13.66	13.75
5560	NYSE	KSM	Fri, Aug 8, 2014	13.65	13.73	13.61	13.68
5559	NYSE	KSM	Thu, Aug 7, 2014	13.59	13.73	13.56	13.68
5558	NYSE	KSM	Wed, Aug 6, 2014	13.36	13.58	13.36	13.55
5557	NYSE	KSM	Tue, Aug 5, 2014	13.41	13.41	13.35	13.38
5556	NYSE	KSM	Mon, Aug 4, 2014	13.44	13.44	13.36	13.39
5555	NYSE	KSM	Fri, Aug 1, 2014	13.39	13.45	13.34	13.41
5554	NYSE	KSM	Thu, Jul 31, 2014	13.43	13.47	13.38	13.40
5553	NYSE	KSM	Wed, Jul 30, 2014	13.54	13.55	13.41	13.48
5552	NYSE	KSM	Tue, Jul 29, 2014	13.53	13.59	13.53	13.56
5551	NYSE	KSM	Mon, Jul 28, 2014	13.55	13.61	13.52	13.58
5550	NYSE	KSM	Fri, Jul 25, 2014	13.62	13.66	13.54	13.54
5549	NYSE	KSM	Thu, Jul 24, 2014	13.65	13.65	13.56	13.58
5548	NYSE	KSM	Wed, Jul 23, 2014	13.60	13.69	13.60	13.64
5547	NYSE	KSM	Tue, Jul 22, 2014	13.54	13.58	13.52	13.56
5546	NYSE	KSM	Mon, Jul 21, 2014	13.53	13.58	13.53	13.53
5545	NYSE	KSM	Fri, Jul 18, 2014	13.60	13.60	13.55	13.58
5544	NYSE	KSM	Thu, Jul 17, 2014	13.58	13.58	13.46	13.58
5543	NYSE	KSM	Wed, Jul 16, 2014	13.57	13.63	13.51	13.62
5542	NYSE	KSM	Tue, Jul 15, 2014	13.57	13.57	13.47	13.54
5541	NYSE	KSM	Mon, Jul 14, 2014	13.41	13.57	13.41	13.54
5540	NYSE	KSM	Fri, Jul 11, 2014	13.28	13.41	13.25	13.40
5539	NYSE	KSM	Thu, Jul 10, 2014	13.18	13.27	13.17	13.24
5538	NYSE	KSM	Wed, Jul 9, 2014	13.24	13.25	13.16	13.17
5537	NYSE	KSM	Tue, Jul 8, 2014	13.17	13.26	13.17	13.25
5536	NYSE	KSM	Mon, Jul 7, 2014	12.95	13.15	12.95	13.15
5535	NYSE	KSM	Thu, Jul 3, 2014	13.24	13.28	12.99	12.99
5534	NYSE	KSM	Wed, Jul 2, 2014	13.39	13.39	13.24	13.30
5533	NYSE	KSM	Tue, Jul 1, 2014	13.41	13.43	13.38	13.41
5532	NYSE	KSM	Mon, Jun 30, 2014	13.36	13.36	13.30	13.31
5531	NYSE	KSM	Fri, Jun 27, 2014	13.24	13.34	13.24	13.34
5530	NYSE	KSM	Thu, Jun 26, 2014	13.30	13.30	13.22	13.23
5529	NYSE	KSM	Wed, Jun 25, 2014	13.30	13.33	13.27	13.30
5528	NYSE	KSM	Tue, Jun 24, 2014	13.32	13.34	13.28	13.29
5527	NYSE	KSM	Mon, Jun 23, 2014	13.33	13.36	13.30	13.34
5526	NYSE	KSM	Fri, Jun 20, 2014	13.32	13.39	13.31	13.38
5525	NYSE	KSM	Thu, Jun 19, 2014	13.39	13.44	13.33	13.34
5524	NYSE	KSM	Wed, Jun 18, 2014	13.30	13.39	13.28	13.39
5523	NYSE	KSM	Tue, Jun 17, 2014	13.45	13.47	13.33	13.42
5522	NYSE	KSM	Mon, Jun 16, 2014	13.41	13.47	13.32	13.42
5521	NYSE	KSM	Fri, Jun 13, 2014	13.46	13.46	13.33	13.46
5520	NYSE	KSM	Thu, Jun 12, 2014	13.37	13.46	13.35	13.45
5519	NYSE	KSM	Wed, Jun 11, 2014	13.30	13.42	13.30	13.41
5518	NYSE	KSM	Tue, Jun 10, 2014	13.29	13.37	13.29	13.34
5517	NYSE	KSM	Mon, Jun 9, 2014	13.26	13.33	13.26	13.30
5516	NYSE	KSM	Fri, Jun 6, 2014	13.28	13.32	13.25	13.27
5515	NYSE	KSM	Thu, Jun 5, 2014	13.28	13.44	13.28	13.33
5514	NYSE	KSM	Wed, Jun 4, 2014	13.37	13.38	13.29	13.30
5513	NYSE	KSM	Tue, Jun 3, 2014	13.43	13.47	13.36	13.36
5512	NYSE	KSM	Mon, Jun 2, 2014	13.53	13.53	13.44	13.47
5511	NYSE	KSM	Fri, May 30, 2014	13.54	13.54	13.46	13.54
5510	NYSE	KSM	Thu, May 29, 2014	13.46	13.52	13.46	13.50
5509	NYSE	KSM	Wed, May 28, 2014	13.42	13.47	13.42	13.45
5508	NYSE	KSM	Tue, May 27, 2014	13.40	13.42	13.38	13.41
5507	NYSE	KSM	Fri, May 23, 2014	13.33	13.43	13.33	13.40
5506	NYSE	KSM	Thu, May 22, 2014	13.35	13.37	13.33	13.33
5505	NYSE	KSM	Wed, May 21, 2014	13.31	13.35	13.30	13.33
5504	NYSE	KSM	Tue, May 20, 2014	13.31	13.32	13.28	13.32
5503	NYSE	KSM	Mon, May 19, 2014	13.31	13.33	13.29	13.32
5502	NYSE	KSM	Fri, May 16, 2014	13.33	13.33	13.25	13.27
5501	NYSE	KSM	Thu, May 15, 2014	13.31	13.31	13.26	13.30
5500	NYSE	KSM	Wed, May 14, 2014	13.32	13.38	13.27	13.27
5499	NYSE	KSM	Tue, May 13, 2014	13.28	13.32	13.26	13.29
5498	NYSE	KSM	Mon, May 12, 2014	13.24	13.28	13.24	13.24
5497	NYSE	KSM	Fri, May 9, 2014	13.23	13.24	13.22	13.24
5496	NYSE	KSM	Thu, May 8, 2014	13.15	13.24	13.15	13.23
5495	NYSE	KSM	Wed, May 7, 2014	13.14	13.20	13.14	13.16
5494	NYSE	KSM	Tue, May 6, 2014	13.08	13.19	13.08	13.15
5493	NYSE	KSM	Mon, May 5, 2014	13.09	13.11	13.07	13.09
5492	NYSE	KSM	Fri, May 2, 2014	13.11	13.11	13.07	13.09
5491	NYSE	KSM	Thu, May 1, 2014	13.08	13.15	13.08	13.10
5490	NYSE	KSM	Wed, Apr 30, 2014	13.11	13.11	13.07	13.07
5489	NYSE	KSM	Tue, Apr 29, 2014	13.06	13.07	13.03	13.04
5488	NYSE	KSM	Mon, Apr 28, 2014	13.10	13.11	13.05	13.07
5487	NYSE	KSM	Fri, Apr 25, 2014	13.10	13.11	13.06	13.06
5486	NYSE	KSM	Thu, Apr 24, 2014	13.06	13.09	13.06	13.07
5485	NYSE	KSM	Wed, Apr 23, 2014	13.07	13.10	13.05	13.05
5484	NYSE	KSM	Tue, Apr 22, 2014	13.04	13.11	13.04	13.08
5483	NYSE	KSM	Mon, Apr 21, 2014	13.11	13.13	13.04	13.05
5482	NYSE	KSM	Thu, Apr 17, 2014	13.08	13.12	13.05	13.08
5481	NYSE	KSM	Wed, Apr 16, 2014	13.06	13.09	13.02	13.08
5480	NYSE	KSM	Tue, Apr 15, 2014	13.13	13.13	13.05	13.09
5479	NYSE	KSM	Mon, Apr 14, 2014	13.03	13.10	12.97	13.04
5478	NYSE	KSM	Fri, Apr 11, 2014	13.00	13.11	13.00	13.06
5477	NYSE	KSM	Thu, Apr 10, 2014	13.04	13.08	13.04	13.05
5476	NYSE	KSM	Wed, Apr 9, 2014	13.06	13.06	13.04	13.04
5475	NYSE	KSM	Tue, Apr 8, 2014	13.05	13.08	13.04	13.04
5474	NYSE	KSM	Mon, Apr 7, 2014	13.09	13.09	13.02	13.04
5473	NYSE	KSM	Fri, Apr 4, 2014	12.99	13.07	12.99	13.04
5472	NYSE	KSM	Thu, Apr 3, 2014	12.91	13.05	12.91	12.98
5471	NYSE	KSM	Wed, Apr 2, 2014	12.97	12.99	12.89	12.90
5470	NYSE	KSM	Tue, Apr 1, 2014	12.97	13.05	12.89	12.94
5469	NYSE	KSM	Mon, Mar 31, 2014	13.10	13.12	12.99	13.00
5468	NYSE	KSM	Fri, Mar 28, 2014	13.04	13.08	13.01	13.04
5467	NYSE	KSM	Thu, Mar 27, 2014	13.00	13.12	13.00	13.06
5466	NYSE	KSM	Wed, Mar 26, 2014	12.93	13.09	12.93	13.04
5465	NYSE	KSM	Tue, Mar 25, 2014	13.00	13.01	12.93	12.97
5464	NYSE	KSM	Mon, Mar 24, 2014	12.90	13.05	12.90	13.05
5463	NYSE	KSM	Fri, Mar 21, 2014	12.94	12.96	12.86	12.92
5462	NYSE	KSM	Thu, Mar 20, 2014	12.92	12.94	12.82	12.87
5461	NYSE	KSM	Wed, Mar 19, 2014	12.98	13.05	12.92	12.93
5460	NYSE	KSM	Tue, Mar 18, 2014	13.00	13.06	12.97	12.97
5459	NYSE	KSM	Mon, Mar 17, 2014	13.07	13.09	13.05	13.05
5458	NYSE	KSM	Fri, Mar 14, 2014	13.16	13.18	13.07	13.07
5457	NYSE	KSM	Thu, Mar 13, 2014	12.95	13.16	12.95	13.10
5456	NYSE	KSM	Wed, Mar 12, 2014	12.85	13.01	12.85	13.01
5455	NYSE	KSM	Tue, Mar 11, 2014	12.88	13.00	12.86	12.87
5454	NYSE	KSM	Mon, Mar 10, 2014	12.79	12.97	12.79	12.96
5453	NYSE	KSM	Fri, Mar 7, 2014	12.92	12.92	12.73	12.77
5452	NYSE	KSM	Thu, Mar 6, 2014	12.98	13.03	12.91	12.94
5451	NYSE	KSM	Wed, Mar 5, 2014	12.95	13.04	12.95	13.01
5450	NYSE	KSM	Tue, Mar 4, 2014	12.94	12.96	12.91	12.96
5449	NYSE	KSM	Mon, Mar 3, 2014	12.92	12.95	12.90	12.90
5448	NYSE	KSM	Fri, Feb 28, 2014	12.99	13.00	12.91	12.93
5447	NYSE	KSM	Thu, Feb 27, 2014	12.95	12.96	12.91	12.94
5446	NYSE	KSM	Wed, Feb 26, 2014	12.94	12.96	12.91	12.95
5445	NYSE	KSM	Tue, Feb 25, 2014	12.95	13.00	12.94	12.97
5444	NYSE	KSM	Mon, Feb 24, 2014	12.96	12.99	12.95	12.95
5443	NYSE	KSM	Fri, Feb 21, 2014	12.96	13.03	12.95	13.00
5442	NYSE	KSM	Thu, Feb 20, 2014	12.97	13.02	12.95	12.95
5441	NYSE	KSM	Wed, Feb 19, 2014	13.11	13.11	12.95	12.95
5440	NYSE	KSM	Tue, Feb 18, 2014	13.04	13.15	13.01	13.01
5439	NYSE	KSM	Fri, Feb 14, 2014	13.16	13.21	13.12	13.17
5438	NYSE	KSM	Thu, Feb 13, 2014	13.06	13.22	13.06	13.22
5437	NYSE	KSM	Wed, Feb 12, 2014	13.13	13.17	13.06	13.06
5436	NYSE	KSM	Tue, Feb 11, 2014	13.12	13.17	13.11	13.15
5435	NYSE	KSM	Mon, Feb 10, 2014	13.10	13.15	13.10	13.15
5434	NYSE	KSM	Fri, Feb 7, 2014	13.13	13.15	13.08	13.11
5433	NYSE	KSM	Thu, Feb 6, 2014	13.19	13.19	13.07	13.09
5432	NYSE	KSM	Wed, Feb 5, 2014	13.06	13.15	13.02	13.12
5431	NYSE	KSM	Tue, Feb 4, 2014	13.12	13.15	13.11	13.11
5430	NYSE	KSM	Mon, Feb 3, 2014	13.15	13.17	13.11	13.14
5429	NYSE	KSM	Fri, Jan 31, 2014	13.14	13.14	13.11	13.11
5428	NYSE	KSM	Thu, Jan 30, 2014	13.00	13.08	12.98	13.08
5427	NYSE	KSM	Wed, Jan 29, 2014	13.18	13.22	12.94	12.94
5426	NYSE	KSM	Tue, Jan 28, 2014	13.12	13.15	13.08	13.15
5425	NYSE	KSM	Mon, Jan 27, 2014	13.03	13.08	13.00	13.05
5424	NYSE	KSM	Fri, Jan 24, 2014	13.04	13.11	13.04	13.08
5423	NYSE	KSM	Thu, Jan 23, 2014	13.02	13.11	13.02	13.06
5422	NYSE	KSM	Wed, Jan 22, 2014	13.00	13.06	13.00	13.06
5421	NYSE	KSM	Tue, Jan 21, 2014	13.10	13.10	12.99	12.99
5420	NYSE	KSM	Fri, Jan 17, 2014	13.01	13.09	13.01	13.04
5419	NYSE	KSM	Thu, Jan 16, 2014	12.91	13.06	12.91	13.06
5418	NYSE	KSM	Wed, Jan 15, 2014	12.90	12.99	12.87	12.99
5417	NYSE	KSM	Tue, Jan 14, 2014	12.81	12.88	12.81	12.87
5416	NYSE	KSM	Mon, Jan 13, 2014	12.85	12.85	12.81	12.84
5415	NYSE	KSM	Fri, Jan 10, 2014	12.73	12.82	12.73	12.80
5414	NYSE	KSM	Thu, Jan 9, 2014	12.71	12.75	12.70	12.74
5413	NYSE	KSM	Wed, Jan 8, 2014	12.59	12.66	12.56	12.66
5412	NYSE	KSM	Tue, Jan 7, 2014	12.60	12.71	12.57	12.62
5411	NYSE	KSM	Mon, Jan 6, 2014	12.38	12.58	12.38	12.58
5410	NYSE	KSM	Fri, Jan 3, 2014	12.36	12.42	12.33	12.41
5409	NYSE	KSM	Thu, Jan 2, 2014	12.24	12.39	12.20	12.39
5408	NYSE	KSM	Tue, Dec 31, 2013	12.21	12.33	12.07	12.28
5407	NYSE	KSM	Mon, Dec 30, 2013	12.19	12.24	12.15	12.17
5406	NYSE	KSM	Fri, Dec 27, 2013	12.30	12.32	12.18	12.21
5405	NYSE	KSM	Thu, Dec 26, 2013	12.42	12.42	12.33	12.41
5404	NYSE	KSM	Tue, Dec 24, 2013	12.39	12.40	12.27	12.39
5403	NYSE	KSM	Mon, Dec 23, 2013	12.24	12.40	12.23	12.38
5402	NYSE	KSM	Fri, Dec 20, 2013	12.19	12.27	12.15	12.26
5401	NYSE	KSM	Thu, Dec 19, 2013	12.07	12.21	12.03	12.20
5400	NYSE	KSM	Wed, Dec 18, 2013	12.05	12.11	12.00	12.08
5399	NYSE	KSM	Tue, Dec 17, 2013	12.04	12.17	12.04	12.14
5398	NYSE	KSM	Mon, Dec 16, 2013	12.09	12.10	12.03	12.04
5397	NYSE	KSM	Fri, Dec 13, 2013	12.06	12.08	12.04	12.05
5396	NYSE	KSM	Thu, Dec 12, 2013	12.02	12.08	11.98	12.08
5395	NYSE	KSM	Wed, Dec 11, 2013	12.03	12.08	12.00	12.03
5394	NYSE	KSM	Tue, Dec 10, 2013	12.12	12.12	12.02	12.03
5393	NYSE	KSM	Mon, Dec 9, 2013	12.00	12.10	12.00	12.06
5392	NYSE	KSM	Fri, Dec 6, 2013	12.02	12.06	11.97	12.02
5391	NYSE	KSM	Thu, Dec 5, 2013	12.05	12.09	12.04	12.07
5390	NYSE	KSM	Wed, Dec 4, 2013	12.05	12.13	12.05	12.08
5389	NYSE	KSM	Tue, Dec 3, 2013	12.06	12.16	12.06	12.14
5388	NYSE	KSM	Mon, Dec 2, 2013	12.20	12.23	12.08	12.08
5387	NYSE	KSM	Fri, Nov 29, 2013	12.19	12.22	12.17	12.21
5386	NYSE	KSM	Wed, Nov 27, 2013	12.26	12.26	12.19	12.19
5385	NYSE	KSM	Tue, Nov 26, 2013	12.22	12.30	12.21	12.21
5384	NYSE	KSM	Mon, Nov 25, 2013	12.21	12.34	12.20	12.25
5383	NYSE	KSM	Fri, Nov 22, 2013	12.20	12.30	12.20	12.26
5382	NYSE	KSM	Thu, Nov 21, 2013	12.20	12.29	12.20	12.25
5381	NYSE	KSM	Wed, Nov 20, 2013	12.27	12.29	12.24	12.25
5380	NYSE	KSM	Tue, Nov 19, 2013	12.31	12.39	12.30	12.30
5379	NYSE	KSM	Mon, Nov 18, 2013	12.35	12.46	12.35	12.37
5378	NYSE	KSM	Fri, Nov 15, 2013	12.45	12.52	12.42	12.43
5377	NYSE	KSM	Thu, Nov 14, 2013	12.59	12.62	12.45	12.45
5376	NYSE	KSM	Wed, Nov 13, 2013	12.66	12.73	12.63	12.70
5375	NYSE	KSM	Tue, Nov 12, 2013	12.70	12.71	12.65	12.67
5374	NYSE	KSM	Mon, Nov 11, 2013	12.62	12.76	12.62	12.71
5373	NYSE	KSM	Fri, Nov 8, 2013	12.77	12.77	12.62	12.70
5372	NYSE	KSM	Thu, Nov 7, 2013	12.76	12.82	12.74	12.80
5371	NYSE	KSM	Wed, Nov 6, 2013	12.73	12.77	12.66	12.76
5370	NYSE	KSM	Tue, Nov 5, 2013	12.60	12.70	12.60	12.69
5369	NYSE	KSM	Mon, Nov 4, 2013	12.60	12.66	12.59	12.66
5368	NYSE	KSM	Fri, Nov 1, 2013	12.64	12.69	12.58	12.61
5367	NYSE	KSM	Thu, Oct 31, 2013	12.75	12.75	12.65	12.69
5366	NYSE	KSM	Wed, Oct 30, 2013	12.73	12.75	12.70	12.70
5365	NYSE	KSM	Tue, Oct 29, 2013	12.68	12.75	12.68	12.73
5364	NYSE	KSM	Mon, Oct 28, 2013	12.72	12.75	12.66	12.72
5363	NYSE	KSM	Fri, Oct 25, 2013	12.60	12.71	12.54	12.66
5362	NYSE	KSM	Thu, Oct 24, 2013	12.55	12.61	12.53	12.57
5361	NYSE	KSM	Wed, Oct 23, 2013	12.46	12.56	12.46	12.54
5360	NYSE	KSM	Tue, Oct 22, 2013	12.46	12.51	12.45	12.46
5359	NYSE	KSM	Mon, Oct 21, 2013	12.41	12.44	12.36	12.44
5358	NYSE	KSM	Fri, Oct 18, 2013	12.45	12.47	12.35	12.39
5357	NYSE	KSM	Thu, Oct 17, 2013	12.30	12.37	12.25	12.37
5356	NYSE	KSM	Wed, Oct 16, 2013	12.17	12.27	12.17	12.27
5355	NYSE	KSM	Tue, Oct 15, 2013	12.28	12.38	12.25	12.25
5354	NYSE	KSM	Mon, Oct 14, 2013	12.22	12.41	12.22	12.34
5353	NYSE	KSM	Fri, Oct 11, 2013	12.18	12.25	12.18	12.25
5352	NYSE	KSM	Thu, Oct 10, 2013	12.19	12.25	12.10	12.23
5351	NYSE	KSM	Wed, Oct 9, 2013	12.19	12.31	12.10	12.17
5350	NYSE	KSM	Tue, Oct 8, 2013	12.37	12.37	12.21	12.26
5349	NYSE	KSM	Mon, Oct 7, 2013	12.46	12.47	12.30	12.30
5348	NYSE	KSM	Fri, Oct 4, 2013	12.45	12.51	12.43	12.44
5347	NYSE	KSM	Thu, Oct 3, 2013	12.56	12.57	12.42	12.43
5346	NYSE	KSM	Wed, Oct 2, 2013	12.43	12.57	12.35	12.52
5345	NYSE	KSM	Tue, Oct 1, 2013	12.40	12.46	12.37	12.45
5344	NYSE	KSM	Mon, Sep 30, 2013	12.42	12.46	12.42	12.44
5343	NYSE	KSM	Fri, Sep 27, 2013	12.37	12.46	12.37	12.39
5342	NYSE	KSM	Thu, Sep 26, 2013	12.41	12.47	12.40	12.40
5341	NYSE	KSM	Wed, Sep 25, 2013	12.48	12.57	12.38	12.47
5340	NYSE	KSM	Tue, Sep 24, 2013	12.51	12.59	12.46	12.51
5339	NYSE	KSM	Mon, Sep 23, 2013	12.49	12.62	12.49	12.56
5338	NYSE	KSM	Fri, Sep 20, 2013	12.50	12.56	12.46	12.54
5337	NYSE	KSM	Thu, Sep 19, 2013	12.47	12.60	12.47	12.51
5336	NYSE	KSM	Wed, Sep 18, 2013	12.25	12.62	12.23	12.61
5335	NYSE	KSM	Tue, Sep 17, 2013	12.04	12.29	12.04	12.29
5334	NYSE	KSM	Mon, Sep 16, 2013	11.99	12.12	11.99	12.11
5333	NYSE	KSM	Fri, Sep 13, 2013	11.92	12.01	11.90	11.98
5332	NYSE	KSM	Thu, Sep 12, 2013	11.88	12.00	11.88	11.97
5331	NYSE	KSM	Wed, Sep 11, 2013	11.90	11.95	11.87	11.94
5330	NYSE	KSM	Tue, Sep 10, 2013	11.92	11.94	11.88	11.90
5329	NYSE	KSM	Mon, Sep 9, 2013	11.93	12.02	11.92	11.95
5328	NYSE	KSM	Fri, Sep 6, 2013	11.92	11.99	11.91	11.97
5327	NYSE	KSM	Thu, Sep 5, 2013	11.90	12.00	11.88	11.94
5326	NYSE	KSM	Wed, Sep 4, 2013	11.94	11.98	11.85	11.95
5325	NYSE	KSM	Tue, Sep 3, 2013	11.99	12.08	11.95	12.01
5324	NYSE	KSM	Fri, Aug 30, 2013	12.09	12.09	11.93	12.05
5323	NYSE	KSM	Thu, Aug 29, 2013	12.01	12.12	11.97	12.08
5322	NYSE	KSM	Wed, Aug 28, 2013	12.12	12.22	12.06	12.12
5321	NYSE	KSM	Tue, Aug 27, 2013	12.13	12.25	12.13	12.18
5320	NYSE	KSM	Mon, Aug 26, 2013	12.25	12.31	12.23	12.27
5319	NYSE	KSM	Fri, Aug 23, 2013	12.16	12.25	12.09	12.25
5318	NYSE	KSM	Thu, Aug 22, 2013	11.94	12.23	11.94	12.22
5317	NYSE	KSM	Wed, Aug 21, 2013	11.93	12.01	11.91	12.00
5316	NYSE	KSM	Tue, Aug 20, 2013	11.80	12.03	11.72	12.02
5315	NYSE	KSM	Mon, Aug 19, 2013	11.84	11.96	11.78	11.85
5314	NYSE	KSM	Fri, Aug 16, 2013	12.11	12.16	11.93	11.95
5313	NYSE	KSM	Thu, Aug 15, 2013	12.12	12.23	12.08	12.20
5312	NYSE	KSM	Wed, Aug 14, 2013	12.20	12.33	12.20	12.30
5311	NYSE	KSM	Tue, Aug 13, 2013	12.30	12.32	12.22	12.30
5310	NYSE	KSM	Mon, Aug 12, 2013	12.27	12.39	12.27	12.32
5309	NYSE	KSM	Fri, Aug 9, 2013	12.24	12.35	12.24	12.32
5308	NYSE	KSM	Thu, Aug 8, 2013	12.41	12.42	12.27	12.34
5307	NYSE	KSM	Wed, Aug 7, 2013	12.25	12.35	12.16	12.29
5306	NYSE	KSM	Tue, Aug 6, 2013	12.47	12.47	12.18	12.33
5305	NYSE	KSM	Mon, Aug 5, 2013	12.50	12.56	12.48	12.51
5304	NYSE	KSM	Fri, Aug 2, 2013	12.50	12.59	12.50	12.57
5303	NYSE	KSM	Thu, Aug 1, 2013	12.58	12.64	12.55	12.55
5302	NYSE	KSM	Wed, Jul 31, 2013	12.65	12.66	12.55	12.63
5301	NYSE	KSM	Tue, Jul 30, 2013	12.57	12.70	12.55	12.64
5300	NYSE	KSM	Mon, Jul 29, 2013	12.58	12.67	12.55	12.65
5299	NYSE	KSM	Fri, Jul 26, 2013	12.55	12.70	12.55	12.64
5298	NYSE	KSM	Thu, Jul 25, 2013	12.59	12.63	12.55	12.60
5297	NYSE	KSM	Wed, Jul 24, 2013	12.59	12.78	12.58	12.72
5296	NYSE	KSM	Tue, Jul 23, 2013	12.70	12.80	12.64	12.68
5295	NYSE	KSM	Mon, Jul 22, 2013	12.87	12.87	12.57	12.67
5294	NYSE	KSM	Fri, Jul 19, 2013	12.92	12.94	12.77	12.84
5293	NYSE	KSM	Thu, Jul 18, 2013	13.00	13.00	12.92	12.92
5292	NYSE	KSM	Wed, Jul 17, 2013	12.88	13.01	12.82	12.99
5291	NYSE	KSM	Tue, Jul 16, 2013	12.89	12.89	12.64	12.86
5290	NYSE	KSM	Mon, Jul 15, 2013	12.93	12.94	12.86	12.92
5289	NYSE	KSM	Fri, Jul 12, 2013	13.04	13.10	12.91	12.97
5288	NYSE	KSM	Thu, Jul 11, 2013	12.94	13.04	12.88	13.04
5287	NYSE	KSM	Wed, Jul 10, 2013	12.87	12.93	12.82	12.85
5286	NYSE	KSM	Tue, Jul 9, 2013	12.94	12.97	12.87	12.92
5285	NYSE	KSM	Mon, Jul 8, 2013	12.83	13.02	12.83	12.93
5284	NYSE	KSM	Fri, Jul 5, 2013	13.42	13.42	12.85	12.85
5283	NYSE	KSM	Wed, Jul 3, 2013	13.65	13.65	13.35	13.36
5282	NYSE	KSM	Tue, Jul 2, 2013	13.76	13.76	13.58	13.58
5281	NYSE	KSM	Mon, Jul 1, 2013	13.81	13.85	13.61	13.69
5280	NYSE	KSM	Fri, Jun 28, 2013	13.80	13.80	13.58	13.71
5279	NYSE	KSM	Thu, Jun 27, 2013	13.54	13.74	13.53	13.73
5278	NYSE	KSM	Wed, Jun 26, 2013	12.96	13.65	12.96	13.57
5277	NYSE	KSM	Tue, Jun 25, 2013	13.04	13.04	12.74	12.89
5276	NYSE	KSM	Mon, Jun 24, 2013	13.18	13.18	12.80	12.96
5275	NYSE	KSM	Fri, Jun 21, 2013	13.05	13.37	13.02	13.21
5274	NYSE	KSM	Thu, Jun 20, 2013	13.34	13.42	13.05	13.10
5273	NYSE	KSM	Wed, Jun 19, 2013	13.45	13.49	13.40	13.40
5272	NYSE	KSM	Tue, Jun 18, 2013	13.56	13.56	13.40	13.45
5271	NYSE	KSM	Mon, Jun 17, 2013	13.77	13.99	13.53	13.66
5270	NYSE	KSM	Fri, Jun 14, 2013	13.72	13.82	13.70	13.80
5269	NYSE	KSM	Thu, Jun 13, 2013	13.69	13.69	13.38	13.64
5268	NYSE	KSM	Wed, Jun 12, 2013	13.80	13.90	13.54	13.64
5267	NYSE	KSM	Tue, Jun 11, 2013	14.15	14.15	13.73	13.73
5266	NYSE	KSM	Mon, Jun 10, 2013	14.53	14.53	14.20	14.23
5265	NYSE	KSM	Fri, Jun 7, 2013	14.57	14.67	14.43	14.54
5264	NYSE	KSM	Thu, Jun 6, 2013	14.53	14.74	14.53	14.67
5263	NYSE	KSM	Wed, Jun 5, 2013	14.38	14.56	14.38	14.45
5262	NYSE	KSM	Tue, Jun 4, 2013	14.38	14.39	14.20	14.35
5261	NYSE	KSM	Mon, Jun 3, 2013	14.60	14.60	14.35	14.35
5260	NYSE	KSM	Fri, May 31, 2013	14.77	14.77	14.43	14.48
5259	NYSE	KSM	Thu, May 30, 2013	14.82	14.84	14.66	14.66
5258	NYSE	KSM	Wed, May 29, 2013	15.01	15.02	14.60	14.74
5257	NYSE	KSM	Tue, May 28, 2013	15.31	15.31	15.07	15.07
5256	NYSE	KSM	Fri, May 24, 2013	15.18	15.21	15.14	15.18
5255	NYSE	KSM	Thu, May 23, 2013	15.37	15.39	15.15	15.17
5254	NYSE	KSM	Wed, May 22, 2013	15.41	15.52	15.28	15.28
5253	NYSE	KSM	Tue, May 21, 2013	15.51	15.51	15.39	15.40
5252	NYSE	KSM	Mon, May 20, 2013	15.37	15.57	15.33	15.51
5251	NYSE	KSM	Fri, May 17, 2013	15.45	15.45	15.20	15.27
5250	NYSE	KSM	Thu, May 16, 2013	15.30	15.42	15.30	15.32
5249	NYSE	KSM	Wed, May 15, 2013	15.41	15.41	15.27	15.34
5248	NYSE	KSM	Tue, May 14, 2013	15.43	15.43	15.30	15.36
5247	NYSE	KSM	Mon, May 13, 2013	15.51	15.55	15.36	15.41
5246	NYSE	KSM	Fri, May 10, 2013	15.50	15.54	15.42	15.50
5245	NYSE	KSM	Thu, May 9, 2013	15.57	15.60	15.51	15.58
5244	NYSE	KSM	Wed, May 8, 2013	15.62	15.64	15.47	15.51
5243	NYSE	KSM	Tue, May 7, 2013	15.50	15.65	15.49	15.59
5242	NYSE	KSM	Mon, May 6, 2013	15.45	15.48	15.36	15.36
5241	NYSE	KSM	Fri, May 3, 2013	15.65	15.66	15.54	15.60
5240	NYSE	KSM	Thu, May 2, 2013	15.51	15.60	15.51	15.60
5239	NYSE	KSM	Wed, May 1, 2013	15.62	15.62	15.47	15.50
5238	NYSE	KSM	Tue, Apr 30, 2013	15.59	15.61	15.55	15.61
5237	NYSE	KSM	Mon, Apr 29, 2013	15.56	15.56	15.49	15.53
5236	NYSE	KSM	Fri, Apr 26, 2013	15.59	15.59	15.47	15.47
5235	NYSE	KSM	Thu, Apr 25, 2013	15.53	15.64	15.44	15.58
5234	NYSE	KSM	Wed, Apr 24, 2013	15.46	15.52	15.37	15.44
5233	NYSE	KSM	Tue, Apr 23, 2013	15.66	15.66	15.43	15.46
5232	NYSE	KSM	Mon, Apr 22, 2013	15.55	15.55	15.47	15.49
5231	NYSE	KSM	Fri, Apr 19, 2013	15.52	15.55	15.44	15.49
5230	NYSE	KSM	Thu, Apr 18, 2013	15.39	15.44	15.38	15.39
5229	NYSE	KSM	Wed, Apr 17, 2013	15.49	15.65	15.44	15.47
5228	NYSE	KSM	Tue, Apr 16, 2013	15.49	15.49	15.34	15.37
5227	NYSE	KSM	Mon, Apr 15, 2013	15.45	15.45	15.35	15.45
5226	NYSE	KSM	Fri, Apr 12, 2013	15.40	15.48	15.36	15.43
5225	NYSE	KSM	Thu, Apr 11, 2013	15.45	15.45	15.31	15.31
5224	NYSE	KSM	Wed, Apr 10, 2013	15.38	15.46	15.36	15.36
5223	NYSE	KSM	Tue, Apr 9, 2013	15.24	15.37	15.24	15.36
5222	NYSE	KSM	Mon, Apr 8, 2013	15.35	15.39	15.23	15.29
5221	NYSE	KSM	Fri, Apr 5, 2013	15.17	15.30	15.17	15.25
5220	NYSE	KSM	Thu, Apr 4, 2013	15.33	15.33	15.10	15.14
5219	NYSE	KSM	Wed, Apr 3, 2013	15.50	15.52	15.17	15.23
5218	NYSE	KSM	Tue, Apr 2, 2013	15.43	15.55	15.25	15.55
5217	NYSE	KSM	Mon, Apr 1, 2013	15.22	15.39	15.18	15.39
5216	NYSE	KSM	Thu, Mar 28, 2013	15.00	15.22	14.99	15.19
5215	NYSE	KSM	Wed, Mar 27, 2013	14.62	14.98	14.58	14.98
5214	NYSE	KSM	Tue, Mar 26, 2013	14.55	14.64	14.55	14.63
5213	NYSE	KSM	Mon, Mar 25, 2013	14.59	14.65	14.52	14.61
5212	NYSE	KSM	Fri, Mar 22, 2013	14.62	14.75	14.58	14.59
5211	NYSE	KSM	Thu, Mar 21, 2013	14.73	14.83	14.68	14.70
5210	NYSE	KSM	Wed, Mar 20, 2013	14.70	14.77	14.60	14.77
5209	NYSE	KSM	Tue, Mar 19, 2013	14.63	14.73	14.47	14.58
5208	NYSE	KSM	Mon, Mar 18, 2013	14.36	14.64	14.36	14.62
5207	NYSE	KSM	Fri, Mar 15, 2013	14.55	14.56	14.33	14.36
5206	NYSE	KSM	Thu, Mar 14, 2013	14.76	14.76	14.54	14.58
5205	NYSE	KSM	Wed, Mar 13, 2013	14.86	14.86	14.66	14.85
5204	NYSE	KSM	Tue, Mar 12, 2013	14.99	14.99	14.62	14.82
5203	NYSE	KSM	Mon, Mar 11, 2013	15.29	15.29	14.96	15.08
5202	NYSE	KSM	Fri, Mar 8, 2013	15.39	15.39	15.22	15.28
5201	NYSE	KSM	Thu, Mar 7, 2013	15.46	15.47	15.23	15.31
5200	NYSE	KSM	Wed, Mar 6, 2013	15.37	15.42	15.30	15.42
5199	NYSE	KSM	Tue, Mar 5, 2013	15.30	15.30	15.22	15.30
5198	NYSE	KSM	Mon, Mar 4, 2013	15.20	15.27	15.16	15.23
5197	NYSE	KSM	Fri, Mar 1, 2013	15.30	15.30	14.84	15.24
5196	NYSE	KSM	Thu, Feb 28, 2013	15.49	15.50	15.27	15.29
5195	NYSE	KSM	Wed, Feb 27, 2013	15.44	15.48	15.42	15.47
5194	NYSE	KSM	Tue, Feb 26, 2013	15.35	15.45	15.30	15.45
5193	NYSE	KSM	Mon, Feb 25, 2013	15.45	15.55	15.32	15.34
5192	NYSE	KSM	Fri, Feb 22, 2013	15.51	15.52	15.40	15.43
5191	NYSE	KSM	Thu, Feb 21, 2013	15.35	15.48	15.35	15.37
5190	NYSE	KSM	Wed, Feb 20, 2013	15.37	15.43	15.32	15.32
5189	NYSE	KSM	Tue, Feb 19, 2013	15.31	15.38	15.18	15.35
5188	NYSE	KSM	Fri, Feb 15, 2013	15.29	15.29	15.17	15.24
5187	NYSE	KSM	Thu, Feb 14, 2013	15.32	15.33	15.21	15.21
5186	NYSE	KSM	Wed, Feb 13, 2013	15.42	15.44	15.36	15.41
5185	NYSE	KSM	Tue, Feb 12, 2013	15.37	15.40	15.35	15.40
5184	NYSE	KSM	Mon, Feb 11, 2013	15.33	15.35	15.30	15.33
5183	NYSE	KSM	Fri, Feb 8, 2013	15.25	15.32	15.25	15.27
5182	NYSE	KSM	Thu, Feb 7, 2013	15.13	15.25	15.13	15.25
5181	NYSE	KSM	Wed, Feb 6, 2013	15.14	15.18	15.10	15.14
5180	NYSE	KSM	Tue, Feb 5, 2013	15.20	15.20	15.06	15.06
5179	NYSE	KSM	Mon, Feb 4, 2013	15.07	15.24	15.05	15.13
5178	NYSE	KSM	Fri, Feb 1, 2013	15.20	15.30	15.06	15.12
5177	NYSE	KSM	Thu, Jan 31, 2013	15.22	15.22	15.17	15.22
5176	NYSE	KSM	Wed, Jan 30, 2013	15.13	15.17	15.12	15.17
5175	NYSE	KSM	Tue, Jan 29, 2013	15.17	15.24	15.06	15.10
5174	NYSE	KSM	Mon, Jan 28, 2013	15.32	15.32	15.15	15.21
5173	NYSE	KSM	Fri, Jan 25, 2013	15.47	15.47	15.27	15.33
5172	NYSE	KSM	Thu, Jan 24, 2013	15.44	15.47	15.40	15.44
5171	NYSE	KSM	Wed, Jan 23, 2013	15.27	15.45	15.27	15.45
5170	NYSE	KSM	Tue, Jan 22, 2013	15.33	15.38	15.29	15.38
5169	NYSE	KSM	Fri, Jan 18, 2013	15.26	15.26	15.21	15.26
5168	NYSE	KSM	Thu, Jan 17, 2013	15.33	15.33	15.22	15.29
5167	NYSE	KSM	Wed, Jan 16, 2013	15.31	15.31	15.10	15.27
5166	NYSE	KSM	Tue, Jan 15, 2013	15.31	15.35	15.09	15.12
5165	NYSE	KSM	Mon, Jan 14, 2013	15.41	15.47	15.21	15.27
5164	NYSE	KSM	Fri, Jan 11, 2013	15.40	15.40	15.22	15.36
5163	NYSE	KSM	Thu, Jan 10, 2013	15.37	15.39	15.28	15.29
5162	NYSE	KSM	Wed, Jan 9, 2013	15.34	15.36	15.31	15.36
5161	NYSE	KSM	Tue, Jan 8, 2013	15.21	15.33	15.16	15.25
5160	NYSE	KSM	Mon, Jan 7, 2013	15.23	15.32	15.19	15.27
5159	NYSE	KSM	Fri, Jan 4, 2013	15.10	15.28	15.09	15.28
5158	NYSE	KSM	Thu, Jan 3, 2013	15.02	15.20	15.01	15.16
5157	NYSE	KSM	Wed, Jan 2, 2013	14.59	15.00	14.59	14.93
5156	NYSE	KSM	Mon, Dec 31, 2012	14.58	14.59	14.44	14.55
5155	NYSE	KSM	Fri, Dec 28, 2012	14.46	14.63	14.45	14.62
5154	NYSE	KSM	Thu, Dec 27, 2012	14.65	14.65	14.40	14.40
5153	NYSE	KSM	Wed, Dec 26, 2012	14.70	14.80	14.64	14.64
5152	NYSE	KSM	Mon, Dec 24, 2012	14.80	14.84	14.78	14.82
5151	NYSE	KSM	Fri, Dec 21, 2012	14.78	14.93	14.75	14.84
5150	NYSE	KSM	Thu, Dec 20, 2012	14.71	14.80	14.70	14.78
5149	NYSE	KSM	Wed, Dec 19, 2012	14.49	14.75	14.49	14.67
5148	NYSE	KSM	Tue, Dec 18, 2012	14.70	14.70	14.37	14.55
5147	NYSE	KSM	Mon, Dec 17, 2012	15.04	15.04	14.66	14.66
5146	NYSE	KSM	Fri, Dec 14, 2012	15.21	15.21	15.01	15.03
5145	NYSE	KSM	Thu, Dec 13, 2012	15.34	15.34	15.15	15.15
5144	NYSE	KSM	Wed, Dec 12, 2012	15.33	15.40	15.25	15.28
5143	NYSE	KSM	Tue, Dec 11, 2012	15.12	15.32	15.12	15.32
5142	NYSE	KSM	Mon, Dec 10, 2012	15.22	15.26	15.12	15.15
5141	NYSE	KSM	Fri, Dec 7, 2012	15.34	15.37	15.22	15.22
5140	NYSE	KSM	Thu, Dec 6, 2012	15.35	15.35	15.30	15.34
5139	NYSE	KSM	Wed, Dec 5, 2012	15.33	15.38	15.28	15.28
5138	NYSE	KSM	Tue, Dec 4, 2012	15.40	15.43	15.34	15.38
5137	NYSE	KSM	Mon, Dec 3, 2012	15.42	15.48	15.36	15.44
5136	NYSE	KSM	Fri, Nov 30, 2012	15.59	15.59	15.41	15.49
5135	NYSE	KSM	Thu, Nov 29, 2012	15.42	15.50	15.42	15.44
5134	NYSE	KSM	Wed, Nov 28, 2012	15.55	15.57	15.46	15.46
5133	NYSE	KSM	Tue, Nov 27, 2012	15.47	15.57	15.46	15.55
5132	NYSE	KSM	Mon, Nov 26, 2012	15.50	15.53	15.40	15.44
5131	NYSE	KSM	Fri, Nov 23, 2012	15.39	15.54	15.39	15.49
5130	NYSE	KSM	Wed, Nov 21, 2012	15.38	15.50	15.38	15.44
5129	NYSE	KSM	Tue, Nov 20, 2012	15.39	15.39	15.22	15.39
5128	NYSE	KSM	Mon, Nov 19, 2012	15.21	15.37	15.19	15.29
5127	NYSE	KSM	Fri, Nov 16, 2012	15.07	15.25	15.06	15.25
5126	NYSE	KSM	Thu, Nov 15, 2012	15.26	15.29	14.90	14.97
5125	NYSE	KSM	Wed, Nov 14, 2012	15.39	15.48	15.31	15.35
5124	NYSE	KSM	Tue, Nov 13, 2012	15.36	15.44	15.34	15.39
5123	NYSE	KSM	Mon, Nov 12, 2012	15.41	15.47	15.41	15.45
5122	NYSE	KSM	Fri, Nov 9, 2012	15.39	15.62	15.30	15.44
5121	NYSE	KSM	Thu, Nov 8, 2012	15.41	15.41	15.28	15.33
5120	NYSE	KSM	Wed, Nov 7, 2012	15.13	15.47	15.13	15.27
5119	NYSE	KSM	Tue, Nov 6, 2012	15.17	15.18	15.12	15.15
5118	NYSE	KSM	Mon, Nov 5, 2012	15.30	15.30	15.08	15.15
5117	NYSE	KSM	Fri, Nov 2, 2012	15.34	15.37	15.24	15.24
5116	NYSE	KSM	Thu, Nov 1, 2012	15.34	15.40	15.33	15.36
5115	NYSE	KSM	Wed, Oct 31, 2012	15.35	15.62	15.24	15.37
5114	NYSE	KSM	Fri, Oct 26, 2012	15.59	15.60	15.47	15.50
5113	NYSE	KSM	Thu, Oct 25, 2012	15.48	15.68	15.43	15.50
5112	NYSE	KSM	Wed, Oct 24, 2012	15.37	15.45	15.32	15.42
5111	NYSE	KSM	Tue, Oct 23, 2012	15.28	15.33	15.25	15.32
5110	NYSE	KSM	Mon, Oct 22, 2012	15.27	15.29	15.17	15.20
5109	NYSE	KSM	Fri, Oct 19, 2012	15.30	15.32	15.26	15.26
5108	NYSE	KSM	Thu, Oct 18, 2012	15.33	15.41	15.31	15.31
5107	NYSE	KSM	Wed, Oct 17, 2012	15.33	15.35	15.30	15.33
5106	NYSE	KSM	Tue, Oct 16, 2012	15.50	15.50	15.30	15.32
5105	NYSE	KSM	Mon, Oct 15, 2012	15.46	15.56	15.45	15.52
5104	NYSE	KSM	Fri, Oct 12, 2012	15.51	15.58	15.49	15.49
5103	NYSE	KSM	Thu, Oct 11, 2012	15.29	15.51	15.29	15.46
5102	NYSE	KSM	Wed, Oct 10, 2012	15.33	15.38	15.30	15.33
5101	NYSE	KSM	Tue, Oct 9, 2012	15.43	15.44	15.33	15.34
5100	NYSE	KSM	Mon, Oct 8, 2012	15.41	15.46	15.40	15.43
5099	NYSE	KSM	Fri, Oct 5, 2012	15.45	15.45	15.40	15.40
5098	NYSE	KSM	Thu, Oct 4, 2012	15.45	15.45	15.40	15.40
5097	NYSE	KSM	Wed, Oct 3, 2012	15.42	15.48	15.42	15.46
5096	NYSE	KSM	Tue, Oct 2, 2012	15.48	15.50	15.42	15.42
5095	NYSE	KSM	Mon, Oct 1, 2012	15.49	15.55	15.45	15.48
5094	NYSE	KSM	Fri, Sep 28, 2012	15.60	15.60	15.46	15.47
5093	NYSE	KSM	Thu, Sep 27, 2012	15.55	15.63	15.51	15.51
5092	NYSE	KSM	Wed, Sep 26, 2012	15.55	15.66	15.48	15.58
5091	NYSE	KSM	Tue, Sep 25, 2012	15.44	15.50	15.43	15.49
5090	NYSE	KSM	Mon, Sep 24, 2012	15.24	15.48	15.24	15.47
5089	NYSE	KSM	Fri, Sep 21, 2012	15.17	15.30	15.17	15.30
5088	NYSE	KSM	Thu, Sep 20, 2012	15.11	15.26	15.10	15.20
5087	NYSE	KSM	Wed, Sep 19, 2012	15.10	15.15	15.06	15.12
5086	NYSE	KSM	Tue, Sep 18, 2012	15.15	15.15	15.12	15.14
5085	NYSE	KSM	Mon, Sep 17, 2012	15.12	15.16	15.10	15.13
5084	NYSE	KSM	Fri, Sep 14, 2012	15.15	15.20	15.11	15.18
5083	NYSE	KSM	Thu, Sep 13, 2012	15.08	15.20	15.08	15.16
5082	NYSE	KSM	Wed, Sep 12, 2012	15.09	15.14	15.05	15.12
5081	NYSE	KSM	Tue, Sep 11, 2012	15.07	15.13	15.07	15.10
5080	NYSE	KSM	Mon, Sep 10, 2012	14.98	15.13	14.94	15.10
5079	NYSE	KSM	Fri, Sep 7, 2012	14.95	15.04	14.94	15.02
5078	NYSE	KSM	Thu, Sep 6, 2012	15.15	15.15	14.94	14.98
5077	NYSE	KSM	Wed, Sep 5, 2012	15.07	15.11	14.97	15.09
5076	NYSE	KSM	Tue, Sep 4, 2012	15.12	15.18	15.06	15.06
5075	NYSE	KSM	Fri, Aug 31, 2012	15.28	15.28	15.08	15.15
5074	NYSE	KSM	Thu, Aug 30, 2012	15.16	15.24	15.10	15.18
5073	NYSE	KSM	Wed, Aug 29, 2012	15.16	15.21	15.10	15.19
5072	NYSE	KSM	Tue, Aug 28, 2012	15.00	15.10	14.93	15.10
5071	NYSE	KSM	Mon, Aug 27, 2012	14.81	14.96	14.81	14.96
5070	NYSE	KSM	Fri, Aug 24, 2012	14.77	14.87	14.75	14.87
5069	NYSE	KSM	Thu, Aug 23, 2012	14.75	14.93	14.75	14.78
5068	NYSE	KSM	Wed, Aug 22, 2012	15.10	15.14	14.59	14.83
5067	NYSE	KSM	Tue, Aug 21, 2012	15.51	15.51	15.10	15.10
5066	NYSE	KSM	Mon, Aug 20, 2012	15.42	15.45	15.39	15.40
5065	NYSE	KSM	Fri, Aug 17, 2012	15.54	15.55	15.43	15.45
5064	NYSE	KSM	Thu, Aug 16, 2012	15.38	15.60	15.38	15.45
5063	NYSE	KSM	Wed, Aug 15, 2012	15.45	15.47	15.37	15.37
5062	NYSE	KSM	Tue, Aug 14, 2012	15.32	15.50	15.32	15.43
5061	NYSE	KSM	Mon, Aug 13, 2012	15.48	15.48	15.27	15.35
5060	NYSE	KSM	Fri, Aug 10, 2012	15.43	15.47	15.37	15.38
5059	NYSE	KSM	Thu, Aug 9, 2012	15.61	15.70	15.46	15.46
5058	NYSE	KSM	Wed, Aug 8, 2012	15.55	15.69	15.50	15.68
5057	NYSE	KSM	Tue, Aug 7, 2012	15.64	15.70	15.51	15.55
5056	NYSE	KSM	Mon, Aug 6, 2012	15.62	15.74	15.62	15.67
5055	NYSE	KSM	Fri, Aug 3, 2012	15.81	15.84	15.60	15.62
5054	NYSE	KSM	Thu, Aug 2, 2012	15.83	15.91	15.80	15.85
5053	NYSE	KSM	Wed, Aug 1, 2012	15.81	15.95	15.81	15.89
5052	NYSE	KSM	Tue, Jul 31, 2012	15.93	15.93	15.78	15.82
5051	NYSE	KSM	Mon, Jul 30, 2012	15.78	15.81	15.75	15.79
5050	NYSE	KSM	Fri, Jul 27, 2012	15.77	15.85	15.77	15.79
5049	NYSE	KSM	Thu, Jul 26, 2012	15.79	15.85	15.76	15.83
5048	NYSE	KSM	Wed, Jul 25, 2012	15.73	15.80	15.73	15.79
5047	NYSE	KSM	Tue, Jul 24, 2012	15.77	15.81	15.75	15.76
5046	NYSE	KSM	Mon, Jul 23, 2012	15.66	15.82	15.66	15.77
5045	NYSE	KSM	Fri, Jul 20, 2012	15.76	15.76	15.65	15.73
5044	NYSE	KSM	Thu, Jul 19, 2012	15.51	15.68	15.51	15.65
5043	NYSE	KSM	Wed, Jul 18, 2012	15.63	15.72	15.55	15.56
5042	NYSE	KSM	Tue, Jul 17, 2012	15.38	15.64	15.34	15.62
5041	NYSE	KSM	Mon, Jul 16, 2012	15.44	15.50	15.37	15.39
5040	NYSE	KSM	Fri, Jul 13, 2012	15.45	15.55	15.43	15.44
5039	NYSE	KSM	Thu, Jul 12, 2012	15.96	15.96	15.48	15.50
5038	NYSE	KSM	Wed, Jul 11, 2012	16.00	16.39	15.63	15.86
5037	NYSE	KSM	Tue, Jul 10, 2012	15.93	16.12	15.90	16.12
5036	NYSE	KSM	Mon, Jul 9, 2012	15.81	16.10	15.81	15.93
5035	NYSE	KSM	Fri, Jul 6, 2012	15.68	15.91	15.60	15.87
5034	NYSE	KSM	Thu, Jul 5, 2012	15.70	16.11	15.62	15.78
5033	NYSE	KSM	Tue, Jul 3, 2012	15.44	15.61	15.44	15.52
5032	NYSE	KSM	Mon, Jul 2, 2012	15.40	15.50	15.35	15.45
5031	NYSE	KSM	Fri, Jun 29, 2012	15.46	15.46	15.25	15.39
5030	NYSE	KSM	Thu, Jun 28, 2012	14.96	15.35	14.96	15.28
5029	NYSE	KSM	Wed, Jun 27, 2012	14.73	15.06	14.73	15.06
5028	NYSE	KSM	Tue, Jun 26, 2012	14.75	14.77	14.67	14.75
5027	NYSE	KSM	Mon, Jun 25, 2012	14.74	14.74	14.67	14.72
5026	NYSE	KSM	Fri, Jun 22, 2012	14.71	14.76	14.66	14.70
5025	NYSE	KSM	Thu, Jun 21, 2012	14.82	14.82	14.69	14.69
5024	NYSE	KSM	Wed, Jun 20, 2012	14.72	14.83	14.70	14.74
5023	NYSE	KSM	Tue, Jun 19, 2012	14.61	14.78	14.61	14.75
5022	NYSE	KSM	Mon, Jun 18, 2012	14.31	14.60	14.31	14.56
5021	NYSE	KSM	Fri, Jun 15, 2012	14.85	14.85	14.25	14.33
5020	NYSE	KSM	Thu, Jun 14, 2012	15.24	15.24	14.73	14.73
5019	NYSE	KSM	Wed, Jun 13, 2012	15.07	15.18	15.07	15.08
5018	NYSE	KSM	Tue, Jun 12, 2012	14.93	15.06	14.93	15.06
5017	NYSE	KSM	Mon, Jun 11, 2012	14.95	15.04	14.95	14.95
5016	NYSE	KSM	Fri, Jun 8, 2012	15.10	15.10	14.95	14.95
5015	NYSE	KSM	Thu, Jun 7, 2012	14.97	15.09	14.97	15.03
5014	NYSE	KSM	Wed, Jun 6, 2012	14.92	15.05	14.92	15.05
5013	NYSE	KSM	Tue, Jun 5, 2012	14.86	15.01	14.86	14.95
5012	NYSE	KSM	Mon, Jun 4, 2012	14.80	14.94	14.80	14.86
5011	NYSE	KSM	Fri, Jun 1, 2012	14.88	15.02	14.85	14.87
5010	NYSE	KSM	Thu, May 31, 2012	14.77	14.88	14.70	14.83
5009	NYSE	KSM	Wed, May 30, 2012	14.70	14.70	14.63	14.70
5008	NYSE	KSM	Tue, May 29, 2012	14.62	14.72	14.62	14.72
5007	NYSE	KSM	Fri, May 25, 2012	14.58	14.63	14.51	14.63
5006	NYSE	KSM	Thu, May 24, 2012	14.55	14.55	14.46	14.48
5005	NYSE	KSM	Wed, May 23, 2012	14.35	14.53	14.35	14.48
5004	NYSE	KSM	Tue, May 22, 2012	14.36	14.40	14.35	14.36
5003	NYSE	KSM	Mon, May 21, 2012	14.32	14.45	14.32	14.42
5002	NYSE	KSM	Fri, May 18, 2012	14.40	14.45	14.32	14.32
5001	NYSE	KSM	Thu, May 17, 2012	14.45	14.59	14.40	14.46
5000	NYSE	KSM	Wed, May 16, 2012	14.54	14.56	14.43	14.46
4999	NYSE	KSM	Tue, May 15, 2012	14.52	14.64	14.52	14.62
4998	NYSE	KSM	Mon, May 14, 2012	14.59	14.62	14.51	14.56
4997	NYSE	KSM	Fri, May 11, 2012	14.50	14.57	14.49	14.57
4996	NYSE	KSM	Thu, May 10, 2012	14.44	14.49	14.44	14.48
4995	NYSE	KSM	Wed, May 9, 2012	14.42	14.48	14.41	14.43
4994	NYSE	KSM	Tue, May 8, 2012	14.43	14.50	14.40	14.40
4993	NYSE	KSM	Mon, May 7, 2012	14.42	14.46	14.41	14.42
4992	NYSE	KSM	Fri, May 4, 2012	14.43	14.43	14.40	14.43
4991	NYSE	KSM	Thu, May 3, 2012	14.44	14.45	14.40	14.43
4990	NYSE	KSM	Wed, May 2, 2012	14.38	14.50	14.38	14.48
4989	NYSE	KSM	Tue, May 1, 2012	14.48	14.50	14.46	14.48
4988	NYSE	KSM	Mon, Apr 30, 2012	14.46	14.51	14.45	14.51
4987	NYSE	KSM	Fri, Apr 27, 2012	14.42	14.47	14.41	14.47
4986	NYSE	KSM	Thu, Apr 26, 2012	14.46	14.50	14.42	14.45
4985	NYSE	KSM	Wed, Apr 25, 2012	14.34	14.44	14.31	14.44
4984	NYSE	KSM	Tue, Apr 24, 2012	14.25	14.32	14.24	14.32
4983	NYSE	KSM	Mon, Apr 23, 2012	14.25	14.31	14.24	14.24
4982	NYSE	KSM	Fri, Apr 20, 2012	14.23	14.31	14.23	14.30
4981	NYSE	KSM	Thu, Apr 19, 2012	14.26	14.32	14.22	14.28
4980	NYSE	KSM	Wed, Apr 18, 2012	14.28	14.32	14.21	14.31
4979	NYSE	KSM	Tue, Apr 17, 2012	14.27	14.34	14.23	14.33
4978	NYSE	KSM	Mon, Apr 16, 2012	14.27	14.32	14.27	14.28
4977	NYSE	KSM	Fri, Apr 13, 2012	14.22	14.32	14.19	14.31
4976	NYSE	KSM	Thu, Apr 12, 2012	14.22	14.22	14.19	14.19
4975	NYSE	KSM	Wed, Apr 11, 2012	14.25	14.31	14.19	14.22
4974	NYSE	KSM	Tue, Apr 10, 2012	14.22	14.30	14.21	14.28
4973	NYSE	KSM	Mon, Apr 9, 2012	14.18	14.29	14.18	14.25
4972	NYSE	KSM	Thu, Apr 5, 2012	14.19	14.32	14.16	14.31
4971	NYSE	KSM	Wed, Apr 4, 2012	14.13	14.24	14.13	14.24
4970	NYSE	KSM	Tue, Apr 3, 2012	14.14	14.14	14.06	14.12
4969	NYSE	KSM	Mon, Apr 2, 2012	13.93	14.13	13.93	14.13
4968	NYSE	KSM	Fri, Mar 30, 2012	13.99	14.00	13.95	13.95
4967	NYSE	KSM	Thu, Mar 29, 2012	13.90	13.97	13.87	13.97
4966	NYSE	KSM	Wed, Mar 28, 2012	13.76	13.93	13.76	13.93
4965	NYSE	KSM	Tue, Mar 27, 2012	13.74	13.85	13.61	13.85
4964	NYSE	KSM	Mon, Mar 26, 2012	13.79	13.81	13.70	13.71
4963	NYSE	KSM	Fri, Mar 23, 2012	13.85	13.87	13.79	13.81
4962	NYSE	KSM	Thu, Mar 22, 2012	13.83	13.83	13.76	13.76
4961	NYSE	KSM	Wed, Mar 21, 2012	13.81	13.87	13.73	13.83
4960	NYSE	KSM	Tue, Mar 20, 2012	13.80	13.81	13.65	13.72
4959	NYSE	KSM	Mon, Mar 19, 2012	13.70	13.88	13.40	13.77
4958	NYSE	KSM	Fri, Mar 16, 2012	13.72	13.72	13.41	13.65
4957	NYSE	KSM	Thu, Mar 15, 2012	14.06	14.08	13.58	13.72
4956	NYSE	KSM	Wed, Mar 14, 2012	14.33	14.35	14.19	14.23
4955	NYSE	KSM	Tue, Mar 13, 2012	14.30	14.33	14.26	14.33
4954	NYSE	KSM	Mon, Mar 12, 2012	14.24	14.29	14.23	14.29
4953	NYSE	KSM	Fri, Mar 9, 2012	14.24	14.24	14.11	14.23
4952	NYSE	KSM	Thu, Mar 8, 2012	14.21	14.22	14.14	14.15
4951	NYSE	KSM	Wed, Mar 7, 2012	14.10	14.19	14.09	14.19
4950	NYSE	KSM	Tue, Mar 6, 2012	14.07	14.12	14.06	14.10
4949	NYSE	KSM	Mon, Mar 5, 2012	14.11	14.15	14.07	14.14
4948	NYSE	KSM	Fri, Mar 2, 2012	14.05	14.14	14.05	14.10
4947	NYSE	KSM	Thu, Mar 1, 2012	14.05	14.12	14.01	14.12
4946	NYSE	KSM	Wed, Feb 29, 2012	14.04	14.07	13.94	14.01
4945	NYSE	KSM	Tue, Feb 28, 2012	13.94	14.08	13.90	13.96
4944	NYSE	KSM	Mon, Feb 27, 2012	13.72	13.91	13.72	13.91
4943	NYSE	KSM	Fri, Feb 24, 2012	13.67	13.82	13.67	13.82
4942	NYSE	KSM	Thu, Feb 23, 2012	13.72	13.80	13.65	13.67
4941	NYSE	KSM	Wed, Feb 22, 2012	13.64	13.71	13.62	13.70
4940	NYSE	KSM	Tue, Feb 21, 2012	13.58	13.68	13.58	13.58
4939	NYSE	KSM	Fri, Feb 17, 2012	13.59	13.59	13.36	13.54
4938	NYSE	KSM	Thu, Feb 16, 2012	13.92	13.92	13.53	13.63
4937	NYSE	KSM	Wed, Feb 15, 2012	13.96	14.02	13.95	13.95
4936	NYSE	KSM	Tue, Feb 14, 2012	14.03	14.05	13.98	14.04
4935	NYSE	KSM	Mon, Feb 13, 2012	14.11	14.11	14.00	14.03
4934	NYSE	KSM	Fri, Feb 10, 2012	14.04	14.09	14.01	14.07
4933	NYSE	KSM	Thu, Feb 9, 2012	14.02	14.12	14.00	14.06
4932	NYSE	KSM	Wed, Feb 8, 2012	13.99	14.09	13.99	14.05
4931	NYSE	KSM	Tue, Feb 7, 2012	13.95	14.05	13.95	14.00
4930	NYSE	KSM	Mon, Feb 6, 2012	13.98	14.03	13.96	14.00
4929	NYSE	KSM	Fri, Feb 3, 2012	14.00	14.05	13.98	14.03
4928	NYSE	KSM	Thu, Feb 2, 2012	14.16	14.19	13.95	13.98
4927	NYSE	KSM	Wed, Feb 1, 2012	14.16	14.24	14.14	14.19
4926	NYSE	KSM	Tue, Jan 31, 2012	14.11	14.19	14.05	14.18
4925	NYSE	KSM	Mon, Jan 30, 2012	13.96	14.07	13.91	14.05
4924	NYSE	KSM	Fri, Jan 27, 2012	13.86	13.97	13.83	13.95
4923	NYSE	KSM	Thu, Jan 26, 2012	13.85	13.90	13.74	13.80
4922	NYSE	KSM	Wed, Jan 25, 2012	13.91	13.92	13.79	13.86
4921	NYSE	KSM	Tue, Jan 24, 2012	13.94	13.94	13.85	13.89
4920	NYSE	KSM	Mon, Jan 23, 2012	14.15	14.15	13.77	13.96
4919	NYSE	KSM	Fri, Jan 20, 2012	14.22	14.23	14.07	14.07
4918	NYSE	KSM	Thu, Jan 19, 2012	14.29	14.32	14.20	14.20
4917	NYSE	KSM	Wed, Jan 18, 2012	14.31	14.34	14.25	14.31
4916	NYSE	KSM	Tue, Jan 17, 2012	14.37	14.42	14.33	14.40
4915	NYSE	KSM	Fri, Jan 13, 2012	14.36	14.42	14.34	14.37
4914	NYSE	KSM	Thu, Jan 12, 2012	14.41	14.41	14.33	14.33
4913	NYSE	KSM	Wed, Jan 11, 2012	14.41	14.41	14.28	14.34
4912	NYSE	KSM	Tue, Jan 10, 2012	14.44	14.47	14.32	14.41
4911	NYSE	KSM	Mon, Jan 9, 2012	14.33	14.53	14.30	14.43
4910	NYSE	KSM	Fri, Jan 6, 2012	14.23	14.33	14.22	14.29
4909	NYSE	KSM	Thu, Jan 5, 2012	14.06	14.41	14.02	14.25
4908	NYSE	KSM	Wed, Jan 4, 2012	14.18	14.23	14.05	14.05
4907	NYSE	KSM	Tue, Jan 3, 2012	13.87	14.20	13.87	14.12
4906	NYSE	KSM	Fri, Dec 30, 2011	13.89	13.92	13.86	13.90
4905	NYSE	KSM	Thu, Dec 29, 2011	13.80	13.89	13.80	13.87
4904	NYSE	KSM	Wed, Dec 28, 2011	13.95	13.96	13.83	13.88
4903	NYSE	KSM	Tue, Dec 27, 2011	13.81	13.96	13.81	13.95
4902	NYSE	KSM	Fri, Dec 23, 2011	13.80	13.81	13.74	13.81
4901	NYSE	KSM	Thu, Dec 22, 2011	13.79	13.81	13.74	13.80
4900	NYSE	KSM	Wed, Dec 21, 2011	13.74	13.79	13.65	13.79
4899	NYSE	KSM	Tue, Dec 20, 2011	13.70	13.74	13.65	13.73
4898	NYSE	KSM	Mon, Dec 19, 2011	13.82	13.82	13.68	13.68
4897	NYSE	KSM	Fri, Dec 16, 2011	13.95	13.95	13.77	13.77
4896	NYSE	KSM	Thu, Dec 15, 2011	13.91	13.91	13.81	13.87
4895	NYSE	KSM	Wed, Dec 14, 2011	13.77	14.12	13.73	13.76
4894	NYSE	KSM	Tue, Dec 13, 2011	13.90	13.90	13.77	13.81
4893	NYSE	KSM	Mon, Dec 12, 2011	13.80	13.81	13.71	13.75
4892	NYSE	KSM	Fri, Dec 9, 2011	13.68	13.71	13.62	13.71
4891	NYSE	KSM	Thu, Dec 8, 2011	13.49	13.62	13.49	13.59
4890	NYSE	KSM	Wed, Dec 7, 2011	13.49	13.59	13.42	13.59
4889	NYSE	KSM	Tue, Dec 6, 2011	13.46	13.49	13.40	13.43
4888	NYSE	KSM	Mon, Dec 5, 2011	13.65	13.65	13.38	13.44
4887	NYSE	KSM	Fri, Dec 2, 2011	13.37	13.97	13.27	13.53
4886	NYSE	KSM	Thu, Dec 1, 2011	13.34	13.38	13.25	13.38
4885	NYSE	KSM	Wed, Nov 30, 2011	13.27	13.33	13.24	13.33
4884	NYSE	KSM	Tue, Nov 29, 2011	13.25	13.27	13.20	13.27
4883	NYSE	KSM	Mon, Nov 28, 2011	13.22	13.25	13.20	13.20
4882	NYSE	KSM	Fri, Nov 25, 2011	13.20	13.22	13.16	13.22
4881	NYSE	KSM	Wed, Nov 23, 2011	13.19	13.20	13.15	13.20
4880	NYSE	KSM	Tue, Nov 22, 2011	13.18	13.20	13.16	13.19
4879	NYSE	KSM	Mon, Nov 21, 2011	13.09	13.18	13.06	13.18
4878	NYSE	KSM	Fri, Nov 18, 2011	12.98	13.05	12.98	13.05
4877	NYSE	KSM	Thu, Nov 17, 2011	12.97	13.06	12.97	12.97
4876	NYSE	KSM	Wed, Nov 16, 2011	13.05	13.07	12.95	12.96
4875	NYSE	KSM	Tue, Nov 15, 2011	12.91	13.11	12.91	13.07
4874	NYSE	KSM	Mon, Nov 14, 2011	13.07	13.17	13.03	13.08
4873	NYSE	KSM	Fri, Nov 11, 2011	13.08	13.11	13.05	13.09
4872	NYSE	KSM	Thu, Nov 10, 2011	12.99	13.09	12.99	13.08
4871	NYSE	KSM	Wed, Nov 9, 2011	13.02	13.07	12.98	12.99
4870	NYSE	KSM	Tue, Nov 8, 2011	13.02	13.04	13.00	13.01
4869	NYSE	KSM	Mon, Nov 7, 2011	13.01	13.05	13.00	13.00
4868	NYSE	KSM	Fri, Nov 4, 2011	12.96	13.06	12.96	13.02
4867	NYSE	KSM	Thu, Nov 3, 2011	13.00	13.00	12.95	12.98
4866	NYSE	KSM	Wed, Nov 2, 2011	12.93	12.99	12.92	12.95
4865	NYSE	KSM	Tue, Nov 1, 2011	12.90	13.03	12.90	12.94
4864	NYSE	KSM	Mon, Oct 31, 2011	13.05	13.05	12.93	12.93
4863	NYSE	KSM	Fri, Oct 28, 2011	12.95	13.05	12.91	12.95
4862	NYSE	KSM	Thu, Oct 27, 2011	13.00	13.01	12.98	12.98
4861	NYSE	KSM	Wed, Oct 26, 2011	13.00	13.00	12.94	13.00
4860	NYSE	KSM	Tue, Oct 25, 2011	12.98	12.98	12.89	12.91
4859	NYSE	KSM	Mon, Oct 24, 2011	13.02	13.05	12.89	12.89
4858	NYSE	KSM	Fri, Oct 21, 2011	13.05	13.07	12.93	12.97
4857	NYSE	KSM	Thu, Oct 20, 2011	12.96	13.05	12.96	13.05
4856	NYSE	KSM	Wed, Oct 19, 2011	12.95	12.97	12.87	12.96
4855	NYSE	KSM	Tue, Oct 18, 2011	12.88	12.94	12.83	12.89
4854	NYSE	KSM	Mon, Oct 17, 2011	12.84	12.86	12.76	12.84
4853	NYSE	KSM	Fri, Oct 14, 2011	12.79	12.84	12.78	12.84
4852	NYSE	KSM	Thu, Oct 13, 2011	12.67	12.79	12.63	12.79
4851	NYSE	KSM	Wed, Oct 12, 2011	12.77	12.81	12.70	12.81
4850	NYSE	KSM	Tue, Oct 11, 2011	12.72	12.80	12.69	12.80
4849	NYSE	KSM	Mon, Oct 10, 2011	12.69	12.79	12.66	12.74
4848	NYSE	KSM	Fri, Oct 7, 2011	12.70	12.78	12.61	12.68
4847	NYSE	KSM	Thu, Oct 6, 2011	12.77	12.78	12.68	12.73
4846	NYSE	KSM	Wed, Oct 5, 2011	12.62	12.79	12.62	12.77
4845	NYSE	KSM	Tue, Oct 4, 2011	12.79	12.85	12.59	12.69
4844	NYSE	KSM	Mon, Oct 3, 2011	12.74	12.83	12.74	12.82
4843	NYSE	KSM	Fri, Sep 30, 2011	12.75	12.76	12.71	12.73
4842	NYSE	KSM	Thu, Sep 29, 2011	12.70	12.74	12.70	12.71
4841	NYSE	KSM	Wed, Sep 28, 2011	12.70	12.73	12.67	12.67
4840	NYSE	KSM	Tue, Sep 27, 2011	12.61	12.67	12.59	12.66
4839	NYSE	KSM	Mon, Sep 26, 2011	12.65	12.65	12.54	12.56
4838	NYSE	KSM	Fri, Sep 23, 2011	12.57	12.65	12.55	12.60
4837	NYSE	KSM	Thu, Sep 22, 2011	12.65	12.67	12.57	12.60
4836	NYSE	KSM	Wed, Sep 21, 2011	12.66	12.67	12.60	12.66
4835	NYSE	KSM	Tue, Sep 20, 2011	12.64	12.68	12.58	12.68
4834	NYSE	KSM	Mon, Sep 19, 2011	12.58	12.65	12.55	12.65
4833	NYSE	KSM	Fri, Sep 16, 2011	12.57	12.61	12.55	12.55
4832	NYSE	KSM	Thu, Sep 15, 2011	12.62	12.62	12.52	12.56
4831	NYSE	KSM	Wed, Sep 14, 2011	12.72	12.72	12.62	12.62
4830	NYSE	KSM	Tue, Sep 13, 2011	12.75	12.77	12.69	12.71
4829	NYSE	KSM	Mon, Sep 12, 2011	12.70	12.78	12.61	12.72
4828	NYSE	KSM	Fri, Sep 9, 2011	12.71	12.73	12.59	12.68
4827	NYSE	KSM	Thu, Sep 8, 2011	12.73	12.76	12.71	12.76
4826	NYSE	KSM	Wed, Sep 7, 2011	12.69	12.75	12.66	12.75
4825	NYSE	KSM	Tue, Sep 6, 2011	12.64	12.73	12.60	12.65
4824	NYSE	KSM	Fri, Sep 2, 2011	12.66	12.70	12.62	12.64
4823	NYSE	KSM	Thu, Sep 1, 2011	12.67	12.71	12.64	12.65
4822	NYSE	KSM	Wed, Aug 31, 2011	12.69	12.71	12.67	12.68
4821	NYSE	KSM	Tue, Aug 30, 2011	12.66	12.69	12.62	12.65
4820	NYSE	KSM	Mon, Aug 29, 2011	12.64	12.67	12.58	12.65
4819	NYSE	KSM	Fri, Aug 26, 2011	12.52	12.62	12.52	12.62
4818	NYSE	KSM	Thu, Aug 25, 2011	12.56	12.59	12.50	12.58
4817	NYSE	KSM	Wed, Aug 24, 2011	12.57	12.64	12.57	12.62
4816	NYSE	KSM	Tue, Aug 23, 2011	12.56	12.67	12.56	12.66
4815	NYSE	KSM	Mon, Aug 22, 2011	12.51	12.57	12.44	12.48
4814	NYSE	KSM	Fri, Aug 19, 2011	12.39	12.52	12.39	12.51
4813	NYSE	KSM	Thu, Aug 18, 2011	12.50	12.56	12.48	12.48
4812	NYSE	KSM	Wed, Aug 17, 2011	12.58	12.65	12.58	12.65
4811	NYSE	KSM	Tue, Aug 16, 2011	12.61	12.64	12.56	12.62
4810	NYSE	KSM	Mon, Aug 15, 2011	12.50	12.62	12.46	12.62
4809	NYSE	KSM	Fri, Aug 12, 2011	12.35	12.45	12.26	12.45
4808	NYSE	KSM	Thu, Aug 11, 2011	12.32	12.32	12.11	12.30
4807	NYSE	KSM	Wed, Aug 10, 2011	11.95	12.25	11.83	12.23
4806	NYSE	KSM	Tue, Aug 9, 2011	11.67	11.93	11.45	11.92
4805	NYSE	KSM	Mon, Aug 8, 2011	12.16	12.16	11.22	11.61
4804	NYSE	KSM	Fri, Aug 5, 2011	12.58	12.66	12.47	12.47
4803	NYSE	KSM	Thu, Aug 4, 2011	12.72	12.75	12.61	12.62
4802	NYSE	KSM	Wed, Aug 3, 2011	12.65	12.69	12.61	12.68
4801	NYSE	KSM	Tue, Aug 2, 2011	12.62	12.62	12.56	12.62
4800	NYSE	KSM	Mon, Aug 1, 2011	12.55	12.56	12.45	12.54
4799	NYSE	KSM	Fri, Jul 29, 2011	12.44	12.44	12.31	12.35
4798	NYSE	KSM	Thu, Jul 28, 2011	12.40	12.55	12.37	12.43
4797	NYSE	KSM	Wed, Jul 27, 2011	12.56	12.56	12.43	12.43
4796	NYSE	KSM	Tue, Jul 26, 2011	12.65	12.65	12.57	12.58
4795	NYSE	KSM	Mon, Jul 25, 2011	12.59	12.62	12.57	12.62
4794	NYSE	KSM	Fri, Jul 22, 2011	12.67	12.67	12.63	12.63
4793	NYSE	KSM	Thu, Jul 21, 2011	12.61	12.67	12.61	12.67
4792	NYSE	KSM	Wed, Jul 20, 2011	12.62	12.66	12.59	12.63
4791	NYSE	KSM	Tue, Jul 19, 2011	12.65	12.65	12.60	12.60
4790	NYSE	KSM	Mon, Jul 18, 2011	12.68	12.68	12.61	12.67
4789	NYSE	KSM	Fri, Jul 15, 2011	12.65	12.65	12.60	12.65
4788	NYSE	KSM	Thu, Jul 14, 2011	12.69	12.72	12.61	12.61
4787	NYSE	KSM	Wed, Jul 13, 2011	12.72	12.75	12.72	12.75
4786	NYSE	KSM	Tue, Jul 12, 2011	12.64	12.72	12.64	12.72
4785	NYSE	KSM	Mon, Jul 11, 2011	12.65	12.69	12.60	12.69
4784	NYSE	KSM	Fri, Jul 8, 2011	12.58	12.67	12.55	12.66
4783	NYSE	KSM	Thu, Jul 7, 2011	12.60	12.60	12.53	12.59
4782	NYSE	KSM	Wed, Jul 6, 2011	12.54	12.59	12.52	12.55
4781	NYSE	KSM	Tue, Jul 5, 2011	12.43	12.54	12.42	12.54
4780	NYSE	KSM	Fri, Jul 1, 2011	12.41	12.49	12.41	12.46
4779	NYSE	KSM	Thu, Jun 30, 2011	12.53	12.55	12.40	12.45
4778	NYSE	KSM	Wed, Jun 29, 2011	12.56	12.56	12.46	12.46
4777	NYSE	KSM	Tue, Jun 28, 2011	12.56	12.57	12.49	12.50
4776	NYSE	KSM	Mon, Jun 27, 2011	12.51	12.60	12.51	12.60
4775	NYSE	KSM	Fri, Jun 24, 2011	12.56	12.57	12.54	12.54
4774	NYSE	KSM	Thu, Jun 23, 2011	12.54	12.56	12.49	12.56
4773	NYSE	KSM	Wed, Jun 22, 2011	12.48	12.56	12.47	12.56
4772	NYSE	KSM	Tue, Jun 21, 2011	12.43	12.48	12.43	12.43
4771	NYSE	KSM	Mon, Jun 20, 2011	12.38	12.45	12.38	12.44
4770	NYSE	KSM	Fri, Jun 17, 2011	12.38	12.41	12.33	12.40
4769	NYSE	KSM	Thu, Jun 16, 2011	12.28	12.41	12.28	12.41
4768	NYSE	KSM	Wed, Jun 15, 2011	12.33	12.34	12.33	12.33
4767	NYSE	KSM	Tue, Jun 14, 2011	12.40	12.41	12.37	12.41
4766	NYSE	KSM	Mon, Jun 13, 2011	12.39	12.42	12.33	12.41
4765	NYSE	KSM	Fri, Jun 10, 2011	12.39	12.39	12.33	12.34
4764	NYSE	KSM	Thu, Jun 9, 2011	12.37	12.40	12.31	12.40
4763	NYSE	KSM	Wed, Jun 8, 2011	12.36	12.39	12.35	12.39
4762	NYSE	KSM	Tue, Jun 7, 2011	12.34	12.38	12.33	12.38
4761	NYSE	KSM	Mon, Jun 6, 2011	12.30	12.38	12.28	12.37
4760	NYSE	KSM	Fri, Jun 3, 2011	12.29	12.35	12.29	12.30
4759	NYSE	KSM	Thu, Jun 2, 2011	12.36	12.37	12.31	12.37
4758	NYSE	KSM	Wed, Jun 1, 2011	12.36	12.37	12.33	12.37
4757	NYSE	KSM	Tue, May 31, 2011	12.34	12.36	12.33	12.36
4756	NYSE	KSM	Fri, May 27, 2011	12.29	12.35	12.27	12.27
4755	NYSE	KSM	Thu, May 26, 2011	12.28	12.31	12.22	12.22
4754	NYSE	KSM	Wed, May 25, 2011	12.23	12.32	12.19	12.26
4753	NYSE	KSM	Tue, May 24, 2011	12.23	12.27	12.23	12.27
4752	NYSE	KSM	Mon, May 23, 2011	12.26	12.30	12.23	12.28
4751	NYSE	KSM	Fri, May 20, 2011	12.22	12.28	12.22	12.22
4750	NYSE	KSM	Thu, May 19, 2011	12.29	12.29	12.21	12.21
4749	NYSE	KSM	Wed, May 18, 2011	12.23	12.30	12.20	12.29
4748	NYSE	KSM	Tue, May 17, 2011	12.20	12.24	12.16	12.23
4747	NYSE	KSM	Mon, May 16, 2011	12.20	12.27	12.20	12.25
4746	NYSE	KSM	Fri, May 13, 2011	12.19	12.21	12.18	12.21
4745	NYSE	KSM	Thu, May 12, 2011	12.16	12.19	12.15	12.18
4744	NYSE	KSM	Wed, May 11, 2011	12.22	12.23	12.18	12.20
4743	NYSE	KSM	Tue, May 10, 2011	12.17	12.23	12.12	12.23
4742	NYSE	KSM	Mon, May 9, 2011	12.09	12.17	12.06	12.17
4741	NYSE	KSM	Fri, May 6, 2011	12.07	12.08	12.02	12.02
4740	NYSE	KSM	Thu, May 5, 2011	12.00	12.06	12.00	12.06
4739	NYSE	KSM	Wed, May 4, 2011	12.01	12.05	11.96	12.05
4738	NYSE	KSM	Tue, May 3, 2011	11.97	12.01	11.95	12.00
4737	NYSE	KSM	Mon, May 2, 2011	11.92	12.01	11.92	11.97
4736	NYSE	KSM	Fri, Apr 29, 2011	11.92	11.96	11.90	11.96
4735	NYSE	KSM	Thu, Apr 28, 2011	11.88	11.93	11.86	11.91
4734	NYSE	KSM	Wed, Apr 27, 2011	11.82	11.93	11.82	11.88
4733	NYSE	KSM	Tue, Apr 26, 2011	11.85	11.89	11.80	11.83
4732	NYSE	KSM	Mon, Apr 25, 2011	11.78	11.85	11.77	11.80
4731	NYSE	KSM	Thu, Apr 21, 2011	11.74	11.79	11.73	11.77
4730	NYSE	KSM	Wed, Apr 20, 2011	11.65	11.80	11.65	11.77
4729	NYSE	KSM	Tue, Apr 19, 2011	11.58	11.63	11.57	11.63
4728	NYSE	KSM	Mon, Apr 18, 2011	11.56	11.59	11.52	11.57
4727	NYSE	KSM	Fri, Apr 15, 2011	11.59	11.60	11.55	11.56
4726	NYSE	KSM	Thu, Apr 14, 2011	11.66	11.67	11.57	11.60
4725	NYSE	KSM	Wed, Apr 13, 2011	11.68	11.76	11.68	11.74
4724	NYSE	KSM	Tue, Apr 12, 2011	11.73	11.73	11.66	11.68
4723	NYSE	KSM	Mon, Apr 11, 2011	11.84	11.84	11.74	11.74
4722	NYSE	KSM	Fri, Apr 8, 2011	11.86	11.90	11.83	11.88
4721	NYSE	KSM	Thu, Apr 7, 2011	11.92	11.94	11.85	11.90
4720	NYSE	KSM	Wed, Apr 6, 2011	11.99	12.01	11.90	11.91
4719	NYSE	KSM	Tue, Apr 5, 2011	11.94	12.00	11.94	11.97
4718	NYSE	KSM	Mon, Apr 4, 2011	11.92	11.97	11.91	11.96
4717	NYSE	KSM	Fri, Apr 1, 2011	11.95	11.99	11.90	11.94
4716	NYSE	KSM	Thu, Mar 31, 2011	12.03	12.03	11.85	11.94
4715	NYSE	KSM	Wed, Mar 30, 2011	12.05	12.05	11.97	12.00
4714	NYSE	KSM	Tue, Mar 29, 2011	12.10	12.10	12.04	12.04
4713	NYSE	KSM	Mon, Mar 28, 2011	12.01	12.10	12.01	12.10
4712	NYSE	KSM	Fri, Mar 25, 2011	12.03	12.04	11.98	12.04
4711	NYSE	KSM	Thu, Mar 24, 2011	12.05	12.05	11.91	12.03
4710	NYSE	KSM	Wed, Mar 23, 2011	11.96	12.04	11.89	12.01
4709	NYSE	KSM	Tue, Mar 22, 2011	12.09	12.09	11.90	11.90
4708	NYSE	KSM	Mon, Mar 21, 2011	12.10	12.14	12.03	12.03
4707	NYSE	KSM	Fri, Mar 18, 2011	12.08	12.13	12.04	12.06
4706	NYSE	KSM	Thu, Mar 17, 2011	12.13	12.16	12.06	12.06
4705	NYSE	KSM	Wed, Mar 16, 2011	12.12	12.19	12.12	12.16
4704	NYSE	KSM	Tue, Mar 15, 2011	12.15	12.20	12.10	12.20
4703	NYSE	KSM	Mon, Mar 14, 2011	12.24	12.28	12.20	12.24
4702	NYSE	KSM	Fri, Mar 11, 2011	12.23	12.26	12.19	12.21
4701	NYSE	KSM	Thu, Mar 10, 2011	12.13	12.27	12.11	12.24
4700	NYSE	KSM	Wed, Mar 9, 2011	12.26	12.27	12.10	12.22
4699	NYSE	KSM	Tue, Mar 8, 2011	12.20	12.26	12.20	12.26
4698	NYSE	KSM	Mon, Mar 7, 2011	12.17	12.25	12.14	12.15
4697	NYSE	KSM	Fri, Mar 4, 2011	12.06	12.15	12.05	12.15
4696	NYSE	KSM	Thu, Mar 3, 2011	12.12	12.12	12.06	12.06
4695	NYSE	KSM	Wed, Mar 2, 2011	12.06	12.12	12.06	12.08
4694	NYSE	KSM	Tue, Mar 1, 2011	12.31	12.31	12.06	12.09
4693	NYSE	KSM	Mon, Feb 28, 2011	12.11	12.19	12.10	12.16
4692	NYSE	KSM	Fri, Feb 25, 2011	11.99	12.11	11.95	12.11
4691	NYSE	KSM	Thu, Feb 24, 2011	12.07	12.11	11.94	11.94
4690	NYSE	KSM	Wed, Feb 23, 2011	11.94	12.07	11.94	12.05
4689	NYSE	KSM	Tue, Feb 22, 2011	12.03	12.05	11.86	11.93
4688	NYSE	KSM	Fri, Feb 18, 2011	12.13	12.13	12.05	12.12
4687	NYSE	KSM	Thu, Feb 17, 2011	12.11	12.13	12.05	12.13
4686	NYSE	KSM	Wed, Feb 16, 2011	11.98	12.11	11.98	12.11
4685	NYSE	KSM	Tue, Feb 15, 2011	11.95	12.02	11.87	11.97
4684	NYSE	KSM	Mon, Feb 14, 2011	12.01	12.10	12.01	12.06
4683	NYSE	KSM	Fri, Feb 11, 2011	12.02	12.10	12.00	12.09
4682	NYSE	KSM	Thu, Feb 10, 2011	11.98	12.04	11.91	12.03
4681	NYSE	KSM	Wed, Feb 9, 2011	12.01	12.04	12.01	12.03
4680	NYSE	KSM	Tue, Feb 8, 2011	11.96	12.02	11.96	12.02
4679	NYSE	KSM	Mon, Feb 7, 2011	12.00	12.07	11.95	11.95
4678	NYSE	KSM	Fri, Feb 4, 2011	12.04	12.04	11.96	12.00
4677	NYSE	KSM	Thu, Feb 3, 2011	11.97	12.09	11.97	12.06
4676	NYSE	KSM	Wed, Feb 2, 2011	12.02	12.09	11.96	12.04
4675	NYSE	KSM	Tue, Feb 1, 2011	11.96	12.00	11.96	12.00
4674	NYSE	KSM	Mon, Jan 31, 2011	11.98	11.98	11.89	11.90
4673	NYSE	KSM	Fri, Jan 28, 2011	11.97	11.99	11.89	11.98
4672	NYSE	KSM	Thu, Jan 27, 2011	11.95	11.98	11.87	11.93
4671	NYSE	KSM	Wed, Jan 26, 2011	11.89	11.95	11.89	11.95
4670	NYSE	KSM	Tue, Jan 25, 2011	11.84	11.89	11.73	11.89
4669	NYSE	KSM	Mon, Jan 24, 2011	11.73	11.85	11.67	11.85
4668	NYSE	KSM	Fri, Jan 21, 2011	11.33	11.86	11.33	11.66
4667	NYSE	KSM	Thu, Jan 20, 2011	11.30	11.40	11.17	11.40
4666	NYSE	KSM	Wed, Jan 19, 2011	11.37	11.40	11.22	11.28
4665	NYSE	KSM	Tue, Jan 18, 2011	11.11	11.45	11.05	11.32
4664	NYSE	KSM	Fri, Jan 14, 2011	11.40	11.40	10.95	11.11
4663	NYSE	KSM	Thu, Jan 13, 2011	11.66	11.66	11.45	11.46
4662	NYSE	KSM	Wed, Jan 12, 2011	11.73	11.74	11.65	11.72
4661	NYSE	KSM	Tue, Jan 11, 2011	11.70	11.78	11.65	11.72
4660	NYSE	KSM	Mon, Jan 10, 2011	11.94	11.94	11.74	11.74
4659	NYSE	KSM	Fri, Jan 7, 2011	11.96	12.00	11.88	11.88
4658	NYSE	KSM	Thu, Jan 6, 2011	12.07	12.19	11.98	11.98
4657	NYSE	KSM	Wed, Jan 5, 2011	12.30	12.33	12.18	12.19
4656	NYSE	KSM	Tue, Jan 4, 2011	12.30	12.37	12.27	12.31
4655	NYSE	KSM	Mon, Jan 3, 2011	12.25	12.33	12.17	12.33
4654	NYSE	KSM	Fri, Dec 31, 2010	12.13	12.28	12.10	12.28
4653	NYSE	KSM	Thu, Dec 30, 2010	12.13	12.14	11.97	12.01
4652	NYSE	KSM	Wed, Dec 29, 2010	12.09	12.11	12.02	12.11
4651	NYSE	KSM	Tue, Dec 28, 2010	11.99	12.14	11.95	12.01
4650	NYSE	KSM	Mon, Dec 27, 2010	11.98	11.99	11.86	11.93
4649	NYSE	KSM	Thu, Dec 23, 2010	11.88	12.02	11.83	11.87
4648	NYSE	KSM	Wed, Dec 22, 2010	11.78	11.94	11.78	11.89
4647	NYSE	KSM	Tue, Dec 21, 2010	11.88	11.92	11.78	11.79
4646	NYSE	KSM	Mon, Dec 20, 2010	12.18	12.22	11.69	11.88
4645	NYSE	KSM	Fri, Dec 17, 2010	11.98	12.18	11.98	12.18
4644	NYSE	KSM	Thu, Dec 16, 2010	11.61	11.92	11.61	11.90
4643	NYSE	KSM	Wed, Dec 15, 2010	11.60	11.67	11.50	11.67
4642	NYSE	KSM	Tue, Dec 14, 2010	11.91	11.91	11.51	11.66
4641	NYSE	KSM	Mon, Dec 13, 2010	12.00	12.13	11.95	11.98
4640	NYSE	KSM	Fri, Dec 10, 2010	12.10	12.21	12.02	12.21
4639	NYSE	KSM	Thu, Dec 9, 2010	12.16	12.22	12.05	12.07
4638	NYSE	KSM	Wed, Dec 8, 2010	12.18	12.24	12.09	12.22
4637	NYSE	KSM	Tue, Dec 7, 2010	12.26	12.33	12.16	12.18
4636	NYSE	KSM	Mon, Dec 6, 2010	12.43	12.51	12.28	12.30
4635	NYSE	KSM	Fri, Dec 3, 2010	12.47	12.63	12.40	12.52
4634	NYSE	KSM	Thu, Dec 2, 2010	12.50	12.62	12.45	12.46
4633	NYSE	KSM	Wed, Dec 1, 2010	12.72	12.79	12.48	12.58
4632	NYSE	KSM	Tue, Nov 30, 2010	12.79	12.85	12.62	12.78
4631	NYSE	KSM	Mon, Nov 29, 2010	12.77	12.77	12.62	12.73
4630	NYSE	KSM	Fri, Nov 26, 2010	12.64	12.75	12.62	12.72
4629	NYSE	KSM	Wed, Nov 24, 2010	12.68	12.71	12.59	12.61
4628	NYSE	KSM	Tue, Nov 23, 2010	12.63	12.68	12.56	12.62
4627	NYSE	KSM	Mon, Nov 22, 2010	12.41	12.64	12.41	12.64
4626	NYSE	KSM	Fri, Nov 19, 2010	12.25	12.45	12.23	12.45
4625	NYSE	KSM	Thu, Nov 18, 2010	12.38	12.38	11.93	12.21
4624	NYSE	KSM	Wed, Nov 17, 2010	12.19	12.38	12.02	12.38
4623	NYSE	KSM	Tue, Nov 16, 2010	11.84	12.20	11.48	12.20
4622	NYSE	KSM	Mon, Nov 15, 2010	12.93	12.97	12.25	12.25
4621	NYSE	KSM	Fri, Nov 12, 2010	13.05	13.07	12.85	12.96
4620	NYSE	KSM	Thu, Nov 11, 2010	13.01	13.05	12.80	13.05
4619	NYSE	KSM	Wed, Nov 10, 2010	13.51	13.53	13.00	13.06
4618	NYSE	KSM	Tue, Nov 9, 2010	13.62	13.65	13.49	13.50
4617	NYSE	KSM	Mon, Nov 8, 2010	13.61	13.68	13.60	13.61
4616	NYSE	KSM	Fri, Nov 5, 2010	13.67	13.69	13.62	13.68
4615	NYSE	KSM	Thu, Nov 4, 2010	13.65	13.65	13.53	13.62
4614	NYSE	KSM	Wed, Nov 3, 2010	13.70	13.71	13.59	13.59
4613	NYSE	KSM	Tue, Nov 2, 2010	13.70	13.71	13.65	13.65
4612	NYSE	KSM	Mon, Nov 1, 2010	13.70	13.71	13.65	13.70
4611	NYSE	KSM	Fri, Oct 29, 2010	13.60	13.62	13.53	13.60
4610	NYSE	KSM	Thu, Oct 28, 2010	13.56	13.58	13.50	13.50
4609	NYSE	KSM	Wed, Oct 27, 2010	13.42	13.56	13.42	13.56
4608	NYSE	KSM	Tue, Oct 26, 2010	13.48	13.53	13.42	13.42
4607	NYSE	KSM	Mon, Oct 25, 2010	13.54	13.60	13.41	13.41
4606	NYSE	KSM	Fri, Oct 22, 2010	13.49	13.61	13.45	13.53
4605	NYSE	KSM	Thu, Oct 21, 2010	13.45	13.60	13.45	13.53
4604	NYSE	KSM	Wed, Oct 20, 2010	13.44	13.49	13.42	13.44
4603	NYSE	KSM	Tue, Oct 19, 2010	13.42	13.51	13.41	13.44
4602	NYSE	KSM	Mon, Oct 18, 2010	13.65	13.69	13.50	13.51
4601	NYSE	KSM	Fri, Oct 15, 2010	13.62	13.78	13.61	13.70
4600	NYSE	KSM	Thu, Oct 14, 2010	13.65	13.77	13.62	13.64
4599	NYSE	KSM	Wed, Oct 13, 2010	13.80	13.82	13.68	13.68
4598	NYSE	KSM	Tue, Oct 12, 2010	13.77	13.83	13.69	13.69
4597	NYSE	KSM	Mon, Oct 11, 2010	13.79	13.83	13.77	13.80
4596	NYSE	KSM	Fri, Oct 8, 2010	13.79	13.82	13.72	13.72
4595	NYSE	KSM	Thu, Oct 7, 2010	13.74	13.82	13.71	13.73
4594	NYSE	KSM	Wed, Oct 6, 2010	13.80	13.87	13.71	13.81
4593	NYSE	KSM	Tue, Oct 5, 2010	13.83	13.83	13.77	13.79
4592	NYSE	KSM	Mon, Oct 4, 2010	13.90	13.90	13.74	13.82
4591	NYSE	KSM	Fri, Oct 1, 2010	13.81	13.89	13.73	13.89
4590	NYSE	KSM	Thu, Sep 30, 2010	13.91	13.91	13.76	13.85
4589	NYSE	KSM	Wed, Sep 29, 2010	13.80	13.85	13.75	13.80
4588	NYSE	KSM	Tue, Sep 28, 2010	13.90	13.97	13.79	13.80
4587	NYSE	KSM	Mon, Sep 27, 2010	13.95	13.97	13.95	13.95
4586	NYSE	KSM	Fri, Sep 24, 2010	13.83	13.92	13.83	13.92
4585	NYSE	KSM	Thu, Sep 23, 2010	13.88	13.93	13.81	13.87
4584	NYSE	KSM	Wed, Sep 22, 2010	13.96	13.97	13.82	13.86
4583	NYSE	KSM	Tue, Sep 21, 2010	13.96	13.96	13.90	13.95
4582	NYSE	KSM	Mon, Sep 20, 2010	13.82	14.00	13.81	13.93
4581	NYSE	KSM	Fri, Sep 17, 2010	13.67	13.81	13.65	13.81
4580	NYSE	KSM	Thu, Sep 16, 2010	13.51	13.75	13.51	13.68
4579	NYSE	KSM	Wed, Sep 15, 2010	13.64	13.65	13.45	13.57
4578	NYSE	KSM	Tue, Sep 14, 2010	13.62	13.66	13.58	13.65
4577	NYSE	KSM	Mon, Sep 13, 2010	13.68	13.73	13.56	13.56
4576	NYSE	KSM	Fri, Sep 10, 2010	13.62	13.68	13.57	13.64
4575	NYSE	KSM	Thu, Sep 9, 2010	13.64	13.65	13.55	13.65
4574	NYSE	KSM	Wed, Sep 8, 2010	13.59	13.64	13.54	13.55
4573	NYSE	KSM	Tue, Sep 7, 2010	13.61	13.65	13.52	13.64
4572	NYSE	KSM	Fri, Sep 3, 2010	13.55	13.60	13.52	13.53
4571	NYSE	KSM	Thu, Sep 2, 2010	13.57	13.61	13.52	13.61
4570	NYSE	KSM	Wed, Sep 1, 2010	13.55	13.68	13.55	13.60
4569	NYSE	KSM	Tue, Aug 31, 2010	13.65	13.65	13.58	13.61
4568	NYSE	KSM	Mon, Aug 30, 2010	13.59	13.65	13.57	13.60
4567	NYSE	KSM	Fri, Aug 27, 2010	13.54	13.59	13.54	13.59
4566	NYSE	KSM	Thu, Aug 26, 2010	13.55	13.59	13.49	13.59
4565	NYSE	KSM	Wed, Aug 25, 2010	13.49	13.54	13.48	13.54
4564	NYSE	KSM	Tue, Aug 24, 2010	13.56	13.56	13.47	13.50
4563	NYSE	KSM	Mon, Aug 23, 2010	13.48	13.51	13.47	13.50
4562	NYSE	KSM	Fri, Aug 20, 2010	13.47	13.53	13.47	13.49
4561	NYSE	KSM	Thu, Aug 19, 2010	13.47	13.53	13.47	13.50
4560	NYSE	KSM	Wed, Aug 18, 2010	13.49	13.52	13.46	13.51
4559	NYSE	KSM	Tue, Aug 17, 2010	13.54	13.56	13.48	13.50
4558	NYSE	KSM	Mon, Aug 16, 2010	13.49	13.60	13.49	13.55
4557	NYSE	KSM	Fri, Aug 13, 2010	13.47	13.55	13.47	13.55
4556	NYSE	KSM	Thu, Aug 12, 2010	13.45	13.54	13.45	13.52
4555	NYSE	KSM	Wed, Aug 11, 2010	13.54	13.55	13.51	13.55
4554	NYSE	KSM	Tue, Aug 10, 2010	13.52	13.55	13.47	13.53
4553	NYSE	KSM	Mon, Aug 9, 2010	13.59	13.62	13.41	13.51
4552	NYSE	KSM	Fri, Aug 6, 2010	13.48	13.63	13.48	13.61
4551	NYSE	KSM	Thu, Aug 5, 2010	13.45	13.55	13.43	13.51
4550	NYSE	KSM	Wed, Aug 4, 2010	13.50	13.50	13.45	13.45
4549	NYSE	KSM	Tue, Aug 3, 2010	13.50	13.50	13.46	13.50
4548	NYSE	KSM	Mon, Aug 2, 2010	13.44	13.45	13.43	13.45
4547	NYSE	KSM	Fri, Jul 30, 2010	13.39	13.47	13.37	13.43
4546	NYSE	KSM	Thu, Jul 29, 2010	13.20	13.45	13.17	13.36
4545	NYSE	KSM	Wed, Jul 28, 2010	13.23	13.27	13.21	13.25
4544	NYSE	KSM	Tue, Jul 27, 2010	13.27	13.27	13.23	13.23
4543	NYSE	KSM	Mon, Jul 26, 2010	13.23	13.27	13.23	13.27
4542	NYSE	KSM	Fri, Jul 23, 2010	13.34	13.36	13.16	13.23
4541	NYSE	KSM	Thu, Jul 22, 2010	13.33	13.37	13.33	13.36
4540	NYSE	KSM	Wed, Jul 21, 2010	13.28	13.37	13.28	13.34
4539	NYSE	KSM	Tue, Jul 20, 2010	13.21	13.34	13.21	13.31
4538	NYSE	KSM	Mon, Jul 19, 2010	13.18	13.33	13.18	13.33
4537	NYSE	KSM	Fri, Jul 16, 2010	13.23	13.26	13.20	13.24
4536	NYSE	KSM	Thu, Jul 15, 2010	13.32	13.32	13.22	13.26
4535	NYSE	KSM	Wed, Jul 14, 2010	13.32	13.39	13.28	13.37
4534	NYSE	KSM	Tue, Jul 13, 2010	13.44	13.44	13.34	13.36
4533	NYSE	KSM	Mon, Jul 12, 2010	13.36	13.45	13.36	13.36
4532	NYSE	KSM	Fri, Jul 9, 2010	13.23	13.70	13.23	13.40
4531	NYSE	KSM	Thu, Jul 8, 2010	13.22	13.32	13.22	13.32
4530	NYSE	KSM	Wed, Jul 7, 2010	13.26	13.31	13.25	13.25
4529	NYSE	KSM	Tue, Jul 6, 2010	13.25	13.35	13.23	13.29
4528	NYSE	KSM	Fri, Jul 2, 2010	13.23	13.30	13.23	13.28
4527	NYSE	KSM	Thu, Jul 1, 2010	13.18	13.29	13.18	13.29
4526	NYSE	KSM	Wed, Jun 30, 2010	13.19	13.24	13.15	13.22
4525	NYSE	KSM	Tue, Jun 29, 2010	13.12	13.21	13.12	13.15
4524	NYSE	KSM	Mon, Jun 28, 2010	13.17	13.22	13.14	13.21
4523	NYSE	KSM	Fri, Jun 25, 2010	13.07	13.17	13.06	13.17
4522	NYSE	KSM	Thu, Jun 24, 2010	13.07	13.16	13.07	13.11
4521	NYSE	KSM	Wed, Jun 23, 2010	13.06	13.18	13.02	13.13
4520	NYSE	KSM	Tue, Jun 22, 2010	13.04	13.07	13.01	13.06
4519	NYSE	KSM	Mon, Jun 21, 2010	13.06	13.09	13.01	13.09
4518	NYSE	KSM	Fri, Jun 18, 2010	13.00	13.10	12.92	13.10
4517	NYSE	KSM	Thu, Jun 17, 2010	13.00	13.01	12.91	13.00
4516	NYSE	KSM	Wed, Jun 16, 2010	13.08	13.08	12.93	12.93
4515	NYSE	KSM	Tue, Jun 15, 2010	13.14	13.16	13.05	13.09
4514	NYSE	KSM	Mon, Jun 14, 2010	13.45	13.45	13.18	13.25
4513	NYSE	KSM	Fri, Jun 11, 2010	13.14	13.38	13.14	13.38
4512	NYSE	KSM	Thu, Jun 10, 2010	13.20	13.25	13.15	13.24
4511	NYSE	KSM	Wed, Jun 9, 2010	13.25	13.29	13.16	13.18
4510	NYSE	KSM	Tue, Jun 8, 2010	13.26	13.26	13.15	13.21
4509	NYSE	KSM	Mon, Jun 7, 2010	13.22	13.30	13.18	13.23
4508	NYSE	KSM	Fri, Jun 4, 2010	13.40	13.40	13.24	13.28
4507	NYSE	KSM	Thu, Jun 3, 2010	13.53	13.53	13.37	13.37
4506	NYSE	KSM	Wed, Jun 2, 2010	13.41	13.50	13.41	13.50
4505	NYSE	KSM	Tue, Jun 1, 2010	13.42	13.58	13.42	13.46
4504	NYSE	KSM	Fri, May 28, 2010	13.39	13.40	13.35	13.40
4503	NYSE	KSM	Thu, May 27, 2010	13.35	13.41	13.19	13.40
4502	NYSE	KSM	Wed, May 26, 2010	13.23	13.46	13.20	13.24
4501	NYSE	KSM	Tue, May 25, 2010	13.10	13.35	13.10	13.22
4500	NYSE	KSM	Mon, May 24, 2010	13.13	13.18	13.00	13.18
4499	NYSE	KSM	Fri, May 21, 2010	13.14	13.20	13.04	13.18
4498	NYSE	KSM	Thu, May 20, 2010	13.28	13.29	13.14	13.15
4497	NYSE	KSM	Wed, May 19, 2010	13.27	13.36	13.25	13.32
4496	NYSE	KSM	Tue, May 18, 2010	13.29	13.41	13.27	13.41
4495	NYSE	KSM	Mon, May 17, 2010	13.34	13.37	13.28	13.28
4494	NYSE	KSM	Fri, May 14, 2010	13.33	13.44	13.31	13.37
4493	NYSE	KSM	Thu, May 13, 2010	13.35	13.40	13.33	13.39
4492	NYSE	KSM	Wed, May 12, 2010	13.40	13.47	13.35	13.44
4491	NYSE	KSM	Tue, May 11, 2010	13.35	13.59	13.35	13.47
4490	NYSE	KSM	Mon, May 10, 2010	13.18	13.55	13.18	13.40
4489	NYSE	KSM	Fri, May 7, 2010	13.31	13.37	13.06	13.17
4488	NYSE	KSM	Thu, May 6, 2010	13.51	13.51	13.30	13.30
4487	NYSE	KSM	Wed, May 5, 2010	13.50	13.57	13.47	13.50
4486	NYSE	KSM	Tue, May 4, 2010	13.54	13.56	13.50	13.52
4485	NYSE	KSM	Mon, May 3, 2010	13.48	13.55	13.47	13.55
4484	NYSE	KSM	Fri, Apr 30, 2010	13.45	13.49	13.45	13.49
4483	NYSE	KSM	Thu, Apr 29, 2010	13.42	13.49	13.42	13.49
4482	NYSE	KSM	Wed, Apr 28, 2010	13.45	13.47	13.41	13.46
4481	NYSE	KSM	Tue, Apr 27, 2010	13.45	13.46	13.31	13.46
4480	NYSE	KSM	Mon, Apr 26, 2010	13.45	13.50	13.40	13.45
4479	NYSE	KSM	Fri, Apr 23, 2010	13.50	13.50	13.45	13.49
4478	NYSE	KSM	Thu, Apr 22, 2010	13.48	13.58	13.45	13.50
4477	NYSE	KSM	Wed, Apr 21, 2010	13.61	13.61	13.51	13.58
4476	NYSE	KSM	Tue, Apr 20, 2010	13.45	13.70	13.42	13.66
4475	NYSE	KSM	Mon, Apr 19, 2010	13.26	13.44	13.24	13.44
4474	NYSE	KSM	Fri, Apr 16, 2010	13.31	13.35	13.25	13.35
4473	NYSE	KSM	Thu, Apr 15, 2010	13.40	13.40	13.24	13.37
4472	NYSE	KSM	Wed, Apr 14, 2010	13.48	13.54	13.48	13.53
4471	NYSE	KSM	Tue, Apr 13, 2010	13.37	13.45	13.37	13.45
4470	NYSE	KSM	Mon, Apr 12, 2010	13.36	13.40	13.30	13.35
4469	NYSE	KSM	Fri, Apr 9, 2010	13.19	13.32	13.19	13.32
4468	NYSE	KSM	Thu, Apr 8, 2010	13.19	13.20	13.15	13.16
4467	NYSE	KSM	Wed, Apr 7, 2010	13.15	13.20	13.10	13.20
4466	NYSE	KSM	Tue, Apr 6, 2010	13.06	13.27	13.05	13.15
4465	NYSE	KSM	Mon, Apr 5, 2010	13.03	13.24	13.02	13.12
4464	NYSE	KSM	Thu, Apr 1, 2010	13.00	13.03	12.98	13.03
4463	NYSE	KSM	Wed, Mar 31, 2010	12.99	13.00	12.94	13.00
4462	NYSE	KSM	Tue, Mar 30, 2010	12.98	13.00	12.97	13.00
4461	NYSE	KSM	Mon, Mar 29, 2010	12.94	12.99	12.90	12.97
4460	NYSE	KSM	Fri, Mar 26, 2010	12.97	13.00	12.85	13.00
4459	NYSE	KSM	Thu, Mar 25, 2010	12.86	13.00	12.83	12.99
4458	NYSE	KSM	Wed, Mar 24, 2010	12.90	12.98	12.84	12.90
4457	NYSE	KSM	Tue, Mar 23, 2010	12.78	12.89	12.78	12.89
4456	NYSE	KSM	Mon, Mar 22, 2010	12.80	12.86	12.78	12.84
4455	NYSE	KSM	Fri, Mar 19, 2010	12.79	12.85	12.79	12.80
4454	NYSE	KSM	Thu, Mar 18, 2010	12.78	12.82	12.74	12.78
4453	NYSE	KSM	Wed, Mar 17, 2010	12.80	12.83	12.78	12.78
4452	NYSE	KSM	Tue, Mar 16, 2010	12.74	12.87	12.74	12.80
4451	NYSE	KSM	Mon, Mar 15, 2010	12.77	12.78	12.73	12.74
4450	NYSE	KSM	Fri, Mar 12, 2010	12.81	12.81	12.73	12.77
4449	NYSE	KSM	Thu, Mar 11, 2010	12.79	12.79	12.69	12.78
4448	NYSE	KSM	Wed, Mar 10, 2010	12.71	12.79	12.71	12.79
4447	NYSE	KSM	Tue, Mar 9, 2010	12.79	12.79	12.74	12.77
4446	NYSE	KSM	Mon, Mar 8, 2010	12.73	12.76	12.71	12.72
4445	NYSE	KSM	Fri, Mar 5, 2010	12.90	12.92	12.71	12.78
4444	NYSE	KSM	Thu, Mar 4, 2010	12.86	12.90	12.83	12.83
4443	NYSE	KSM	Wed, Mar 3, 2010	12.86	12.88	12.84	12.85
4442	NYSE	KSM	Tue, Mar 2, 2010	12.90	12.99	12.75	12.84
4441	NYSE	KSM	Mon, Mar 1, 2010	12.85	12.95	12.78	12.94
4440	NYSE	KSM	Fri, Feb 26, 2010	12.76	12.85	12.72	12.78
4439	NYSE	KSM	Thu, Feb 25, 2010	12.78	12.78	12.57	12.74
4438	NYSE	KSM	Wed, Feb 24, 2010	12.54	12.69	12.49	12.61
4437	NYSE	KSM	Tue, Feb 23, 2010	12.42	12.53	12.42	12.51
4436	NYSE	KSM	Mon, Feb 22, 2010	12.46	12.49	12.40	12.42
4435	NYSE	KSM	Fri, Feb 19, 2010	12.51	12.51	12.44	12.45
4434	NYSE	KSM	Thu, Feb 18, 2010	12.61	12.65	12.45	12.52
4433	NYSE	KSM	Wed, Feb 17, 2010	12.61	12.68	12.60	12.60
4432	NYSE	KSM	Tue, Feb 16, 2010	12.61	12.63	12.60	12.60
4431	NYSE	KSM	Fri, Feb 12, 2010	12.62	12.67	12.60	12.61
4430	NYSE	KSM	Thu, Feb 11, 2010	12.70	12.70	12.61	12.62
4429	NYSE	KSM	Wed, Feb 10, 2010	12.65	12.77	12.65	12.73
4428	NYSE	KSM	Tue, Feb 9, 2010	12.71	12.74	12.63	12.66
4427	NYSE	KSM	Mon, Feb 8, 2010	12.66	12.75	12.62	12.70
4426	NYSE	KSM	Fri, Feb 5, 2010	12.70	12.78	12.66	12.72
4425	NYSE	KSM	Thu, Feb 4, 2010	12.76	12.78	12.73	12.73
4424	NYSE	KSM	Wed, Feb 3, 2010	12.79	12.80	12.78	12.80
4423	NYSE	KSM	Tue, Feb 2, 2010	12.76	12.79	12.74	12.79
4422	NYSE	KSM	Mon, Feb 1, 2010	12.67	12.77	12.66	12.75
4421	NYSE	KSM	Fri, Jan 29, 2010	12.82	12.84	12.66	12.72
4420	NYSE	KSM	Thu, Jan 28, 2010	12.73	12.80	12.73	12.76
4419	NYSE	KSM	Wed, Jan 27, 2010	12.71	12.85	12.67	12.78
4418	NYSE	KSM	Tue, Jan 26, 2010	12.74	12.85	12.69	12.72
4417	NYSE	KSM	Mon, Jan 25, 2010	12.72	12.83	12.62	12.71
4416	NYSE	KSM	Fri, Jan 22, 2010	12.73	12.81	12.73	12.78
4415	NYSE	KSM	Thu, Jan 21, 2010	12.82	12.83	12.76	12.80
4414	NYSE	KSM	Wed, Jan 20, 2010	12.83	12.84	12.76	12.76
4413	NYSE	KSM	Tue, Jan 19, 2010	12.80	12.88	12.78	12.78
4412	NYSE	KSM	Fri, Jan 15, 2010	12.90	12.96	12.79	12.85
4411	NYSE	KSM	Thu, Jan 14, 2010	12.91	12.98	12.89	12.90
4410	NYSE	KSM	Wed, Jan 13, 2010	12.81	12.94	12.81	12.94
4409	NYSE	KSM	Tue, Jan 12, 2010	12.94	12.96	12.75	12.90
4408	NYSE	KSM	Mon, Jan 11, 2010	12.98	12.98	12.92	12.93
4407	NYSE	KSM	Fri, Jan 8, 2010	12.88	12.98	12.78	12.89
4406	NYSE	KSM	Thu, Jan 7, 2010	12.97	12.97	12.70	12.78
4405	NYSE	KSM	Wed, Jan 6, 2010	12.85	12.93	12.84	12.91
4404	NYSE	KSM	Tue, Jan 5, 2010	12.79	12.88	12.76	12.88
4403	NYSE	KSM	Mon, Jan 4, 2010	12.73	12.80	12.70	12.77
4402	NYSE	KSM	Thu, Dec 31, 2009	12.68	12.75	12.58	12.60
4401	NYSE	KSM	Wed, Dec 30, 2009	12.53	12.70	12.53	12.62
4400	NYSE	KSM	Tue, Dec 29, 2009	12.57	12.67	12.46	12.67
4399	NYSE	KSM	Mon, Dec 28, 2009	12.54	12.56	12.50	12.56
4398	NYSE	KSM	Thu, Dec 24, 2009	12.45	12.49	12.31	12.44
4397	NYSE	KSM	Wed, Dec 23, 2009	12.35	12.48	12.35	12.45
4396	NYSE	KSM	Tue, Dec 22, 2009	12.52	12.53	12.30	12.41
4395	NYSE	KSM	Mon, Dec 21, 2009	12.47	12.54	12.40	12.49
4394	NYSE	KSM	Fri, Dec 18, 2009	12.49	12.59	12.45	12.45
4393	NYSE	KSM	Thu, Dec 17, 2009	12.55	12.59	12.46	12.54
4392	NYSE	KSM	Wed, Dec 16, 2009	12.75	12.75	12.55	12.62
4391	NYSE	KSM	Tue, Dec 15, 2009	12.83	12.83	12.59	12.59
4390	NYSE	KSM	Mon, Dec 14, 2009	12.73	12.88	12.72	12.78
4389	NYSE	KSM	Fri, Dec 11, 2009	12.64	12.74	12.62	12.73
4388	NYSE	KSM	Thu, Dec 10, 2009	12.51	12.64	12.50	12.64
4387	NYSE	KSM	Wed, Dec 9, 2009	12.57	12.69	12.41	12.48
4386	NYSE	KSM	Tue, Dec 8, 2009	12.56	12.62	12.46	12.56
4385	NYSE	KSM	Mon, Dec 7, 2009	12.69	12.70	12.45	12.56
4384	NYSE	KSM	Fri, Dec 4, 2009	12.75	12.80	12.43	12.64
4383	NYSE	KSM	Thu, Dec 3, 2009	12.49	12.80	12.47	12.58
4382	NYSE	KSM	Wed, Dec 2, 2009	12.47	12.54	12.37	12.50
4381	NYSE	KSM	Tue, Dec 1, 2009	12.30	12.49	12.30	12.45
4380	NYSE	KSM	Mon, Nov 30, 2009	12.25	12.33	12.16	12.33
4379	NYSE	KSM	Fri, Nov 27, 2009	12.04	12.17	12.04	12.16
4378	NYSE	KSM	Wed, Nov 25, 2009	12.12	12.19	12.07	12.10
4377	NYSE	KSM	Tue, Nov 24, 2009	12.13	12.14	12.07	12.10
4376	NYSE	KSM	Mon, Nov 23, 2009	12.08	12.12	12.06	12.10
4375	NYSE	KSM	Fri, Nov 20, 2009	12.07	12.19	12.03	12.07
4374	NYSE	KSM	Thu, Nov 19, 2009	12.06	12.07	12.04	12.05
4373	NYSE	KSM	Wed, Nov 18, 2009	12.05	12.05	12.00	12.04
4372	NYSE	KSM	Tue, Nov 17, 2009	12.04	12.07	11.97	12.00
4371	NYSE	KSM	Mon, Nov 16, 2009	12.12	12.20	11.99	12.00
4370	NYSE	KSM	Fri, Nov 13, 2009	12.09	12.25	12.07	12.25
4369	NYSE	KSM	Thu, Nov 12, 2009	12.22	12.24	12.08	12.10
4368	NYSE	KSM	Wed, Nov 11, 2009	12.16	12.29	12.16	12.25
4367	NYSE	KSM	Tue, Nov 10, 2009	12.34	12.34	12.15	12.18
4366	NYSE	KSM	Mon, Nov 9, 2009	12.23	12.32	12.12	12.22
4365	NYSE	KSM	Fri, Nov 6, 2009	12.22	12.25	12.15	12.24
4364	NYSE	KSM	Thu, Nov 5, 2009	12.20	12.25	12.20	12.21
4363	NYSE	KSM	Wed, Nov 4, 2009	12.22	12.30	12.10	12.10
4362	NYSE	KSM	Tue, Nov 3, 2009	12.29	12.30	12.07	12.15
4361	NYSE	KSM	Mon, Nov 2, 2009	12.17	12.28	12.13	12.15
4360	NYSE	KSM	Fri, Oct 30, 2009	12.23	12.24	12.10	12.10
4359	NYSE	KSM	Thu, Oct 29, 2009	12.15	12.26	12.06	12.16
4358	NYSE	KSM	Wed, Oct 28, 2009	12.18	12.24	12.18	12.21
4357	NYSE	KSM	Tue, Oct 27, 2009	12.02	12.26	12.02	12.22
4356	NYSE	KSM	Mon, Oct 26, 2009	12.18	12.19	12.01	12.06
4355	NYSE	KSM	Fri, Oct 23, 2009	12.10	12.20	12.10	12.14
4354	NYSE	KSM	Thu, Oct 22, 2009	12.05	12.20	12.04	12.19
4353	NYSE	KSM	Wed, Oct 21, 2009	12.10	12.21	12.07	12.08
4352	NYSE	KSM	Tue, Oct 20, 2009	11.97	12.22	11.97	12.10
4351	NYSE	KSM	Mon, Oct 19, 2009	11.82	12.10	11.82	12.05
4350	NYSE	KSM	Fri, Oct 16, 2009	11.75	11.98	11.66	11.75
4349	NYSE	KSM	Thu, Oct 15, 2009	11.88	11.91	11.43	11.75
4348	NYSE	KSM	Wed, Oct 14, 2009	12.35	12.38	11.76	11.86
4347	NYSE	KSM	Tue, Oct 13, 2009	12.12	12.50	12.12	12.41
4346	NYSE	KSM	Mon, Oct 12, 2009	12.84	12.91	11.97	12.11
4345	NYSE	KSM	Fri, Oct 9, 2009	13.00	13.06	12.92	12.92
4344	NYSE	KSM	Thu, Oct 8, 2009	12.84	13.02	12.82	13.00
4343	NYSE	KSM	Wed, Oct 7, 2009	12.79	12.90	12.77	12.84
4342	NYSE	KSM	Tue, Oct 6, 2009	12.71	12.90	12.71	12.80
4341	NYSE	KSM	Mon, Oct 5, 2009	12.67	12.75	12.66	12.75
4340	NYSE	KSM	Fri, Oct 2, 2009	12.69	12.74	12.51	12.73
4339	NYSE	KSM	Thu, Oct 1, 2009	12.69	12.73	12.62	12.64
4338	NYSE	KSM	Wed, Sep 30, 2009	12.60	12.70	12.59	12.63
4337	NYSE	KSM	Tue, Sep 29, 2009	12.59	12.62	12.54	12.57
4336	NYSE	KSM	Mon, Sep 28, 2009	12.58	12.69	12.51	12.58
4335	NYSE	KSM	Fri, Sep 25, 2009	12.47	12.58	12.39	12.50
4334	NYSE	KSM	Thu, Sep 24, 2009	12.46	12.57	12.37	12.45
4333	NYSE	KSM	Wed, Sep 23, 2009	12.43	12.59	12.34	12.57
4332	NYSE	KSM	Tue, Sep 22, 2009	12.53	12.58	12.40	12.44
4331	NYSE	KSM	Mon, Sep 21, 2009	12.44	12.66	12.44	12.60
4330	NYSE	KSM	Fri, Sep 18, 2009	12.95	12.95	12.54	12.68
4329	NYSE	KSM	Thu, Sep 17, 2009	12.52	12.71	12.40	12.61
4328	NYSE	KSM	Wed, Sep 16, 2009	12.40	12.67	12.40	12.52
4327	NYSE	KSM	Tue, Sep 15, 2009	12.40	12.59	12.40	12.50
4326	NYSE	KSM	Mon, Sep 14, 2009	12.24	12.50	12.24	12.40
4325	NYSE	KSM	Fri, Sep 11, 2009	12.35	12.35	12.12	12.23
4324	NYSE	KSM	Thu, Sep 10, 2009	11.96	12.10	11.95	12.10
4323	NYSE	KSM	Wed, Sep 9, 2009	11.76	12.12	11.76	12.01
4322	NYSE	KSM	Tue, Sep 8, 2009	11.72	11.75	11.70	11.75
4321	NYSE	KSM	Fri, Sep 4, 2009	11.58	11.73	11.55	11.73
4320	NYSE	KSM	Thu, Sep 3, 2009	11.48	11.57	11.48	11.57
4319	NYSE	KSM	Wed, Sep 2, 2009	11.48	11.50	11.38	11.44
4318	NYSE	KSM	Tue, Sep 1, 2009	11.33	11.43	11.33	11.43
4317	NYSE	KSM	Mon, Aug 31, 2009	11.83	11.83	11.29	11.30
4316	NYSE	KSM	Fri, Aug 28, 2009	11.30	11.30	11.28	11.30
4315	NYSE	KSM	Thu, Aug 27, 2009	11.20	11.30	11.20	11.26
4314	NYSE	KSM	Wed, Aug 26, 2009	11.20	11.26	11.20	11.26
4313	NYSE	KSM	Tue, Aug 25, 2009	11.21	11.25	11.20	11.22
4312	NYSE	KSM	Mon, Aug 24, 2009	11.21	11.25	11.21	11.22
4311	NYSE	KSM	Fri, Aug 21, 2009	11.24	11.26	11.18	11.24
4310	NYSE	KSM	Thu, Aug 20, 2009	11.18	11.23	11.15	11.16
4309	NYSE	KSM	Wed, Aug 19, 2009	11.16	11.18	11.15	11.18
4308	NYSE	KSM	Tue, Aug 18, 2009	11.06	11.22	11.06	11.18
4307	NYSE	KSM	Mon, Aug 17, 2009	11.20	11.20	11.08	11.13
4306	NYSE	KSM	Fri, Aug 14, 2009	11.15	11.20	11.15	11.20
4305	NYSE	KSM	Thu, Aug 13, 2009	11.16	11.24	11.13	11.23
4304	NYSE	KSM	Wed, Aug 12, 2009	11.22	11.28	11.22	11.24
4303	NYSE	KSM	Tue, Aug 11, 2009	11.21	11.27	11.21	11.22
4302	NYSE	KSM	Mon, Aug 10, 2009	11.25	11.35	11.21	11.21
4301	NYSE	KSM	Fri, Aug 7, 2009	11.20	11.38	11.20	11.32
4300	NYSE	KSM	Thu, Aug 6, 2009	11.17	11.22	11.17	11.20
4299	NYSE	KSM	Wed, Aug 5, 2009	11.15	11.17	11.15	11.17
4298	NYSE	KSM	Tue, Aug 4, 2009	11.16	11.20	11.10	11.19
4297	NYSE	KSM	Mon, Aug 3, 2009	11.03	11.26	11.01	11.20
4296	NYSE	KSM	Fri, Jul 31, 2009	11.03	11.07	10.99	11.00
4295	NYSE	KSM	Thu, Jul 30, 2009	10.93	10.99	10.92	10.93
4294	NYSE	KSM	Wed, Jul 29, 2009	10.92	11.00	10.92	10.92
4293	NYSE	KSM	Tue, Jul 28, 2009	10.95	11.00	10.91	10.93
4292	NYSE	KSM	Mon, Jul 27, 2009	10.89	11.00	10.89	10.98
4291	NYSE	KSM	Fri, Jul 24, 2009	10.95	11.00	10.87	10.89
4290	NYSE	KSM	Thu, Jul 23, 2009	10.83	11.00	10.79	10.90
4289	NYSE	KSM	Wed, Jul 22, 2009	10.75	10.81	10.75	10.80
4288	NYSE	KSM	Tue, Jul 21, 2009	10.81	10.85	10.76	10.76
4287	NYSE	KSM	Mon, Jul 20, 2009	10.86	10.87	10.83	10.87
4286	NYSE	KSM	Fri, Jul 17, 2009	10.78	10.92	10.78	10.92
4285	NYSE	KSM	Thu, Jul 16, 2009	10.99	10.99	10.90	10.90
4284	NYSE	KSM	Wed, Jul 15, 2009	10.72	11.03	10.72	10.90
4283	NYSE	KSM	Tue, Jul 14, 2009	10.82	10.94	10.82	10.93
4282	NYSE	KSM	Mon, Jul 13, 2009	11.10	11.10	10.79	10.83
4281	NYSE	KSM	Fri, Jul 10, 2009	10.71	10.79	10.71	10.77
4280	NYSE	KSM	Thu, Jul 9, 2009	10.76	10.79	10.71	10.74
4279	NYSE	KSM	Wed, Jul 8, 2009	10.66	10.80	10.66	10.70
4278	NYSE	KSM	Tue, Jul 7, 2009	10.62	10.80	10.62	10.70
4277	NYSE	KSM	Mon, Jul 6, 2009	10.67	10.67	10.62	10.64
4276	NYSE	KSM	Thu, Jul 2, 2009	10.66	10.69	10.66	10.66
4275	NYSE	KSM	Wed, Jul 1, 2009	10.65	10.83	10.65	10.66
4274	NYSE	KSM	Tue, Jun 30, 2009	10.71	10.71	10.62	10.71
4273	NYSE	KSM	Mon, Jun 29, 2009	10.64	10.71	10.56	10.62
4272	NYSE	KSM	Fri, Jun 26, 2009	10.65	10.74	10.62	10.73
4271	NYSE	KSM	Thu, Jun 25, 2009	10.80	10.88	10.73	10.73
4270	NYSE	KSM	Wed, Jun 24, 2009	10.59	10.79	10.55	10.79
4269	NYSE	KSM	Tue, Jun 23, 2009	10.60	10.65	10.50	10.52
4268	NYSE	KSM	Mon, Jun 22, 2009	10.65	10.65	10.59	10.60
4267	NYSE	KSM	Fri, Jun 19, 2009	10.62	10.73	10.59	10.59
4266	NYSE	KSM	Thu, Jun 18, 2009	10.75	10.75	10.60	10.60
4265	NYSE	KSM	Wed, Jun 17, 2009	10.81	10.89	10.70	10.70
4264	NYSE	KSM	Tue, Jun 16, 2009	10.72	10.78	10.70	10.72
4263	NYSE	KSM	Mon, Jun 15, 2009	10.79	10.79	10.70	10.70
4262	NYSE	KSM	Fri, Jun 12, 2009	10.82	10.85	10.80	10.80
4261	NYSE	KSM	Thu, Jun 11, 2009	10.83	11.02	10.83	10.86
4260	NYSE	KSM	Wed, Jun 10, 2009	11.00	11.05	10.89	10.90
4259	NYSE	KSM	Tue, Jun 9, 2009	10.99	11.00	10.87	10.90
4258	NYSE	KSM	Mon, Jun 8, 2009	10.99	10.99	10.89	10.91
4257	NYSE	KSM	Fri, Jun 5, 2009	10.80	10.98	10.80	10.96
4256	NYSE	KSM	Thu, Jun 4, 2009	10.82	10.85	10.79	10.84
4255	NYSE	KSM	Wed, Jun 3, 2009	10.90	10.93	10.78	10.80
4254	NYSE	KSM	Tue, Jun 2, 2009	10.83	10.89	10.83	10.88
4253	NYSE	KSM	Mon, Jun 1, 2009	10.82	10.88	10.82	10.83
4252	NYSE	KSM	Fri, May 29, 2009	10.85	10.85	10.80	10.80
4251	NYSE	KSM	Thu, May 28, 2009	10.83	10.85	10.80	10.85
4250	NYSE	KSM	Wed, May 27, 2009	10.85	10.90	10.83	10.83
4249	NYSE	KSM	Tue, May 26, 2009	10.74	10.90	10.74	10.85
4248	NYSE	KSM	Fri, May 22, 2009	10.75	10.79	10.73	10.73
4247	NYSE	KSM	Thu, May 21, 2009	10.85	10.91	10.71	10.71
4246	NYSE	KSM	Wed, May 20, 2009	10.71	10.86	10.71	10.73
4245	NYSE	KSM	Tue, May 19, 2009	10.73	10.80	10.65	10.70
4244	NYSE	KSM	Mon, May 18, 2009	10.85	10.91	10.60	10.82
4243	NYSE	KSM	Fri, May 15, 2009	10.71	10.72	10.65	10.71
4242	NYSE	KSM	Thu, May 14, 2009	10.45	10.70	10.45	10.57
4241	NYSE	KSM	Wed, May 13, 2009	10.91	10.91	10.60	10.68
4240	NYSE	KSM	Tue, May 12, 2009	10.55	10.69	10.52	10.64
4239	NYSE	KSM	Mon, May 11, 2009	10.36	10.55	10.36	10.50
4238	NYSE	KSM	Fri, May 8, 2009	10.40	10.50	10.33	10.35
4237	NYSE	KSM	Thu, May 7, 2009	10.44	10.54	10.37	10.38
4236	NYSE	KSM	Wed, May 6, 2009	10.65	10.65	10.31	10.52
4235	NYSE	KSM	Tue, May 5, 2009	10.62	10.74	10.55	10.60
4234	NYSE	KSM	Mon, May 4, 2009	10.40	11.02	10.40	10.58
4233	NYSE	KSM	Fri, May 1, 2009	10.28	10.48	10.28	10.46
4232	NYSE	KSM	Thu, Apr 30, 2009	10.23	10.38	10.14	10.29
4231	NYSE	KSM	Wed, Apr 29, 2009	10.01	10.14	10.01	10.12
4230	NYSE	KSM	Tue, Apr 28, 2009	9.75	10.05	9.75	10.00
4229	NYSE	KSM	Mon, Apr 27, 2009	9.77	9.90	9.71	9.83
4228	NYSE	KSM	Fri, Apr 24, 2009	9.70	9.75	9.70	9.70
4227	NYSE	KSM	Thu, Apr 23, 2009	9.63	9.72	9.62	9.70
4226	NYSE	KSM	Wed, Apr 22, 2009	9.69	9.72	9.62	9.68
4225	NYSE	KSM	Tue, Apr 21, 2009	9.61	9.69	9.61	9.63
4224	NYSE	KSM	Mon, Apr 20, 2009	9.60	9.70	9.60	9.61
4223	NYSE	KSM	Fri, Apr 17, 2009	9.72	9.73	9.70	9.70
4222	NYSE	KSM	Thu, Apr 16, 2009	9.67	9.75	9.47	9.72
4221	NYSE	KSM	Wed, Apr 15, 2009	9.54	9.75	9.54	9.65
4220	NYSE	KSM	Tue, Apr 14, 2009	9.63	9.80	9.55	9.68
4219	NYSE	KSM	Mon, Apr 13, 2009	9.79	9.83	9.50	9.63
4218	NYSE	KSM	Thu, Apr 9, 2009	9.71	9.75	9.57	9.70
4217	NYSE	KSM	Wed, Apr 8, 2009	9.50	9.66	9.45	9.64
4216	NYSE	KSM	Tue, Apr 7, 2009	9.53	9.74	9.53	9.67
4215	NYSE	KSM	Mon, Apr 6, 2009	9.63	9.70	9.61	9.65
4214	NYSE	KSM	Fri, Apr 3, 2009	9.72	9.74	9.62	9.62
4213	NYSE	KSM	Thu, Apr 2, 2009	9.52	9.63	9.48	9.63
4212	NYSE	KSM	Wed, Apr 1, 2009	9.37	9.55	9.37	9.38
4211	NYSE	KSM	Tue, Mar 31, 2009	9.53	9.53	9.40	9.40
4210	NYSE	KSM	Mon, Mar 30, 2009	9.33	9.42	9.33	9.34
4209	NYSE	KSM	Fri, Mar 27, 2009	9.37	9.50	9.37	9.41
4208	NYSE	KSM	Thu, Mar 26, 2009	9.51	9.51	9.41	9.44
4207	NYSE	KSM	Wed, Mar 25, 2009	9.28	9.48	9.28	9.45
4206	NYSE	KSM	Tue, Mar 24, 2009	9.28	9.40	9.28	9.29
4205	NYSE	KSM	Mon, Mar 23, 2009	9.34	9.39	9.21	9.39
4204	NYSE	KSM	Fri, Mar 20, 2009	9.21	9.30	9.21	9.21
4203	NYSE	KSM	Thu, Mar 19, 2009	9.06	9.28	9.06	9.26
4202	NYSE	KSM	Wed, Mar 18, 2009	9.02	9.13	9.01	9.07
4201	NYSE	KSM	Tue, Mar 17, 2009	9.06	9.11	9.00	9.02
4200	NYSE	KSM	Mon, Mar 16, 2009	9.08	9.21	9.08	9.17
4199	NYSE	KSM	Fri, Mar 13, 2009	9.11	9.22	9.05	9.19
4198	NYSE	KSM	Thu, Mar 12, 2009	9.02	9.22	9.02	9.18
4197	NYSE	KSM	Wed, Mar 11, 2009	9.12	9.25	9.00	9.02
4196	NYSE	KSM	Tue, Mar 10, 2009	9.01	9.22	9.00	9.17
4195	NYSE	KSM	Mon, Mar 9, 2009	9.06	9.15	9.01	9.03
4194	NYSE	KSM	Fri, Mar 6, 2009	9.12	9.28	9.12	9.18
4193	NYSE	KSM	Thu, Mar 5, 2009	9.22	9.24	9.22	9.22
4192	NYSE	KSM	Wed, Mar 4, 2009	9.17	9.31	9.17	9.28
4191	NYSE	KSM	Tue, Mar 3, 2009	9.26	9.38	9.26	9.28
4190	NYSE	KSM	Mon, Mar 2, 2009	9.47	9.47	9.12	9.34
4189	NYSE	KSM	Fri, Feb 27, 2009	9.49	9.49	9.26	9.46
4188	NYSE	KSM	Thu, Feb 26, 2009	9.39	9.45	9.39	9.42
4187	NYSE	KSM	Wed, Feb 25, 2009	9.21	9.40	9.21	9.39
4186	NYSE	KSM	Tue, Feb 24, 2009	9.38	9.47	9.05	9.30
4185	NYSE	KSM	Mon, Feb 23, 2009	9.33	9.50	9.32	9.33
4184	NYSE	KSM	Fri, Feb 20, 2009	9.42	9.60	9.32	9.39
4183	NYSE	KSM	Thu, Feb 19, 2009	9.52	9.55	9.47	9.55
4182	NYSE	KSM	Wed, Feb 18, 2009	9.52	9.58	9.32	9.58
4181	NYSE	KSM	Tue, Feb 17, 2009	9.97	9.97	9.54	9.58
4180	NYSE	KSM	Fri, Feb 13, 2009	9.95	9.95	9.77	9.81
4179	NYSE	KSM	Thu, Feb 12, 2009	9.81	9.89	9.81	9.82
4178	NYSE	KSM	Wed, Feb 11, 2009	9.85	9.89	9.80	9.89
4177	NYSE	KSM	Tue, Feb 10, 2009	9.83	9.89	9.80	9.89
4176	NYSE	KSM	Mon, Feb 9, 2009	10.00	10.00	9.66	9.75
4175	NYSE	KSM	Fri, Feb 6, 2009	9.42	9.65	9.42	9.50
4174	NYSE	KSM	Thu, Feb 5, 2009	9.45	9.50	9.39	9.49
4173	NYSE	KSM	Wed, Feb 4, 2009	9.34	9.44	9.34	9.44
4172	NYSE	KSM	Tue, Feb 3, 2009	9.32	9.35	9.26	9.35
4171	NYSE	KSM	Mon, Feb 2, 2009	9.27	9.39	9.27	9.27
4170	NYSE	KSM	Fri, Jan 30, 2009	9.48	9.48	9.33	9.40
4169	NYSE	KSM	Thu, Jan 29, 2009	9.20	9.47	9.20	9.36
4168	NYSE	KSM	Wed, Jan 28, 2009	9.46	9.49	9.21	9.21
4167	NYSE	KSM	Tue, Jan 27, 2009	9.36	9.49	9.30	9.47
4166	NYSE	KSM	Mon, Jan 26, 2009	9.30	9.36	9.20	9.36
4165	NYSE	KSM	Fri, Jan 23, 2009	8.83	9.39	8.83	9.39
4164	NYSE	KSM	Thu, Jan 22, 2009	9.22	9.22	9.04	9.04
4163	NYSE	KSM	Wed, Jan 21, 2009	9.24	9.30	9.11	9.15
4162	NYSE	KSM	Tue, Jan 20, 2009	9.15	9.40	9.15	9.30
4161	NYSE	KSM	Fri, Jan 16, 2009	8.86	9.20	8.86	9.20
4160	NYSE	KSM	Thu, Jan 15, 2009	9.30	9.30	8.75	8.94
4159	NYSE	KSM	Wed, Jan 14, 2009	9.48	9.54	9.01	9.11
4158	NYSE	KSM	Tue, Jan 13, 2009	9.60	9.97	9.41	9.47
4157	NYSE	KSM	Mon, Jan 12, 2009	9.64	9.97	9.60	9.61
4156	NYSE	KSM	Fri, Jan 9, 2009	8.97	9.50	8.97	9.40
4155	NYSE	KSM	Thu, Jan 8, 2009	8.62	9.26	8.62	9.04
4154	NYSE	KSM	Wed, Jan 7, 2009	8.67	8.78	8.55	8.78
4153	NYSE	KSM	Tue, Jan 6, 2009	8.42	8.65	8.37	8.61
4152	NYSE	KSM	Mon, Jan 5, 2009	8.10	8.67	8.06	8.27
4151	NYSE	KSM	Fri, Jan 2, 2009	7.96	8.09	7.96	8.04
4150	NYSE	KSM	Wed, Dec 31, 2008	7.60	8.00	7.60	7.99
4149	NYSE	KSM	Tue, Dec 30, 2008	7.55	7.73	7.55	7.58
4148	NYSE	KSM	Mon, Dec 29, 2008	7.68	7.75	7.49	7.49
4147	NYSE	KSM	Fri, Dec 26, 2008	7.45	7.68	7.45	7.68
4146	NYSE	KSM	Wed, Dec 24, 2008	7.45	7.51	7.43	7.47
4145	NYSE	KSM	Tue, Dec 23, 2008	7.54	7.61	7.42	7.44
4144	NYSE	KSM	Mon, Dec 22, 2008	7.60	7.71	7.26	7.54
4143	NYSE	KSM	Fri, Dec 19, 2008	7.30	7.50	7.30	7.50
4142	NYSE	KSM	Thu, Dec 18, 2008	7.22	7.28	7.17	7.26
4141	NYSE	KSM	Wed, Dec 17, 2008	6.75	7.23	6.75	7.07
4140	NYSE	KSM	Tue, Dec 16, 2008	7.48	7.48	6.75	6.87
4139	NYSE	KSM	Mon, Dec 15, 2008	7.15	7.15	6.97	7.00
4138	NYSE	KSM	Fri, Dec 12, 2008	6.90	7.00	6.83	6.96
4137	NYSE	KSM	Thu, Dec 11, 2008	7.16	7.17	6.95	7.00
4136	NYSE	KSM	Wed, Dec 10, 2008	7.45	7.50	7.27	7.34
4135	NYSE	KSM	Tue, Dec 9, 2008	7.51	7.51	7.40	7.42
4134	NYSE	KSM	Mon, Dec 8, 2008	7.30	7.50	7.30	7.50
4133	NYSE	KSM	Fri, Dec 5, 2008	7.48	7.48	7.32	7.32
4132	NYSE	KSM	Thu, Dec 4, 2008	7.74	7.77	7.42	7.58
4131	NYSE	KSM	Wed, Dec 3, 2008	7.83	7.83	7.71	7.74
4130	NYSE	KSM	Tue, Dec 2, 2008	7.84	7.88	7.67	7.81
4129	NYSE	KSM	Mon, Dec 1, 2008	7.81	7.93	7.79	7.79
4128	NYSE	KSM	Fri, Nov 28, 2008	7.77	7.80	7.76	7.80
4127	NYSE	KSM	Wed, Nov 26, 2008	7.60	7.75	7.50	7.71
4126	NYSE	KSM	Tue, Nov 25, 2008	7.53	7.63	7.45	7.60
4125	NYSE	KSM	Mon, Nov 24, 2008	7.36	7.50	7.14	7.40
4124	NYSE	KSM	Fri, Nov 21, 2008	7.28	7.40	7.18	7.28
4123	NYSE	KSM	Thu, Nov 20, 2008	7.80	7.80	7.18	7.25
4122	NYSE	KSM	Wed, Nov 19, 2008	8.09	8.13	7.85	7.89
4121	NYSE	KSM	Tue, Nov 18, 2008	8.43	8.43	7.80	8.13
4120	NYSE	KSM	Mon, Nov 17, 2008	8.55	8.55	8.36	8.43
4119	NYSE	KSM	Fri, Nov 14, 2008	8.41	8.60	8.41	8.59
4118	NYSE	KSM	Thu, Nov 13, 2008	8.42	8.68	8.42	8.52
4117	NYSE	KSM	Wed, Nov 12, 2008	9.15	9.15	8.50	8.51
4116	NYSE	KSM	Tue, Nov 11, 2008	9.05	9.05	8.82	8.90
4115	NYSE	KSM	Mon, Nov 10, 2008	9.08	9.10	9.01	9.05
4114	NYSE	KSM	Fri, Nov 7, 2008	8.88	9.02	8.66	9.02
4113	NYSE	KSM	Thu, Nov 6, 2008	8.82	8.92	8.82	8.88
4112	NYSE	KSM	Wed, Nov 5, 2008	8.46	8.85	8.46	8.84
4111	NYSE	KSM	Tue, Nov 4, 2008	8.45	8.49	8.35	8.49
4110	NYSE	KSM	Mon, Nov 3, 2008	8.48	8.50	8.29	8.30
4109	NYSE	KSM	Fri, Oct 31, 2008	8.60	8.60	8.40	8.40
4108	NYSE	KSM	Thu, Oct 30, 2008	8.78	8.82	8.50	8.50
4107	NYSE	KSM	Wed, Oct 29, 2008	8.87	8.90	8.63	8.64
4106	NYSE	KSM	Tue, Oct 28, 2008	8.88	8.90	8.83	8.87
4105	NYSE	KSM	Mon, Oct 27, 2008	8.70	8.91	8.68	8.80
4104	NYSE	KSM	Fri, Oct 24, 2008	8.87	8.87	8.35	8.82
4103	NYSE	KSM	Thu, Oct 23, 2008	8.68	8.90	8.65	8.87
4102	NYSE	KSM	Wed, Oct 22, 2008	8.38	8.66	8.33	8.64
4101	NYSE	KSM	Tue, Oct 21, 2008	8.25	8.39	8.24	8.39
4100	NYSE	KSM	Mon, Oct 20, 2008	8.08	8.38	8.08	8.36
4099	NYSE	KSM	Fri, Oct 17, 2008	7.65	8.08	7.65	8.08
4098	NYSE	KSM	Thu, Oct 16, 2008	7.90	8.01	7.79	8.00
4097	NYSE	KSM	Wed, Oct 15, 2008	8.05	8.07	7.95	7.95
4096	NYSE	KSM	Tue, Oct 14, 2008	7.80	8.44	7.80	8.20
4095	NYSE	KSM	Mon, Oct 13, 2008	7.35	7.51	7.14	7.51
4094	NYSE	KSM	Fri, Oct 10, 2008	6.80	6.96	6.01	6.57
4093	NYSE	KSM	Thu, Oct 9, 2008	7.53	7.55	6.62	7.00
4092	NYSE	KSM	Wed, Oct 8, 2008	7.80	7.80	6.95	7.48
4091	NYSE	KSM	Tue, Oct 7, 2008	8.46	8.46	8.12	8.12
4090	NYSE	KSM	Mon, Oct 6, 2008	8.57	8.57	8.05	8.13
4089	NYSE	KSM	Fri, Oct 3, 2008	9.11	9.11	8.76	8.92
4088	NYSE	KSM	Thu, Oct 2, 2008	9.10	9.12	9.03	9.11
4087	NYSE	KSM	Wed, Oct 1, 2008	8.96	9.15	8.95	9.15
4086	NYSE	KSM	Tue, Sep 30, 2008	9.05	9.05	8.72	8.95
4085	NYSE	KSM	Mon, Sep 29, 2008	9.72	9.72	9.12	9.12
4084	NYSE	KSM	Fri, Sep 26, 2008	9.90	9.90	9.55	9.71
4083	NYSE	KSM	Thu, Sep 25, 2008	9.95	9.98	9.84	9.94
4082	NYSE	KSM	Wed, Sep 24, 2008	9.95	10.00	9.94	9.95
4081	NYSE	KSM	Tue, Sep 23, 2008	10.12	10.12	9.94	9.95
4080	NYSE	KSM	Mon, Sep 22, 2008	10.44	10.44	10.13	10.13
4079	NYSE	KSM	Fri, Sep 19, 2008	9.90	10.47	9.85	10.43
4078	NYSE	KSM	Thu, Sep 18, 2008	9.97	10.09	9.53	9.73
4077	NYSE	KSM	Wed, Sep 17, 2008	10.41	10.58	9.92	9.96
4076	NYSE	KSM	Tue, Sep 16, 2008	10.65	10.65	10.53	10.58
4075	NYSE	KSM	Mon, Sep 15, 2008	10.66	10.81	10.66	10.72
4074	NYSE	KSM	Fri, Sep 12, 2008	10.80	10.80	10.75	10.75
4073	NYSE	KSM	Thu, Sep 11, 2008	10.87	10.87	10.80	10.80
4072	NYSE	KSM	Wed, Sep 10, 2008	10.90	10.90	10.82	10.82
4071	NYSE	KSM	Tue, Sep 9, 2008	11.02	11.04	10.86	10.87
4070	NYSE	KSM	Mon, Sep 8, 2008	11.10	11.15	11.03	11.04
4069	NYSE	KSM	Fri, Sep 5, 2008	11.08	11.38	11.05	11.09
4068	NYSE	KSM	Thu, Sep 4, 2008	11.15	11.22	11.07	11.08
4067	NYSE	KSM	Wed, Sep 3, 2008	11.17	11.23	11.14	11.15
4066	NYSE	KSM	Tue, Sep 2, 2008	11.22	11.23	11.15	11.18
4065	NYSE	KSM	Fri, Aug 29, 2008	11.23	11.24	11.19	11.22
4064	NYSE	KSM	Thu, Aug 28, 2008	11.30	11.30	11.13	11.19
4063	NYSE	KSM	Wed, Aug 27, 2008	11.18	11.30	11.11	11.23
4062	NYSE	KSM	Tue, Aug 26, 2008	11.10	11.15	11.04	11.15
4061	NYSE	KSM	Mon, Aug 25, 2008	11.07	11.11	11.02	11.08
4060	NYSE	KSM	Thu, Aug 21, 2008	11.07	11.07	11.00	11.02
4059	NYSE	KSM	Wed, Aug 20, 2008	11.10	11.16	11.10	11.10
4058	NYSE	KSM	Tue, Aug 19, 2008	11.08	11.27	11.05	11.11
4057	NYSE	KSM	Mon, Aug 18, 2008	11.06	11.17	11.06	11.17
4056	NYSE	KSM	Fri, Aug 15, 2008	11.10	11.14	11.07	11.13
4055	NYSE	KSM	Thu, Aug 14, 2008	11.17	11.18	11.12	11.17
4054	NYSE	KSM	Wed, Aug 13, 2008	11.22	11.40	11.22	11.22
4053	NYSE	KSM	Tue, Aug 12, 2008	11.10	11.17	11.10	11.12
4052	NYSE	KSM	Mon, Aug 11, 2008	11.20	11.26	11.10	11.16
4051	NYSE	KSM	Fri, Aug 8, 2008	11.10	11.32	11.10	11.24
4050	NYSE	KSM	Thu, Aug 7, 2008	11.24	11.31	11.22	11.22
4049	NYSE	KSM	Wed, Aug 6, 2008	11.29	11.29	11.25	11.28
4048	NYSE	KSM	Tue, Aug 5, 2008	11.29	11.34	11.29	11.30
4047	NYSE	KSM	Mon, Aug 4, 2008	11.40	11.40	11.30	11.30
4046	NYSE	KSM	Fri, Aug 1, 2008	11.33	11.33	11.26	11.32
4045	NYSE	KSM	Thu, Jul 31, 2008	11.25	11.26	11.25	11.26
4044	NYSE	KSM	Wed, Jul 30, 2008	11.45	11.45	11.27	11.28
4043	NYSE	KSM	Tue, Jul 29, 2008	11.50	11.50	11.41	11.45
4042	NYSE	KSM	Mon, Jul 28, 2008	11.30	11.33	11.25	11.27
4041	NYSE	KSM	Fri, Jul 25, 2008	11.41	11.41	11.25	11.25
4040	NYSE	KSM	Thu, Jul 24, 2008	11.47	11.47	11.35	11.36
4039	NYSE	KSM	Wed, Jul 23, 2008	11.49	11.49	11.43	11.49
4038	NYSE	KSM	Tue, Jul 22, 2008	11.49	11.50	11.42	11.49
4037	NYSE	KSM	Mon, Jul 21, 2008	11.53	11.53	11.48	11.50
4036	NYSE	KSM	Fri, Jul 18, 2008	11.70	11.71	11.50	11.52
4035	NYSE	KSM	Thu, Jul 17, 2008	11.68	11.72	11.63	11.70
4034	NYSE	KSM	Wed, Jul 16, 2008	11.35	11.88	11.35	11.67
4033	NYSE	KSM	Tue, Jul 15, 2008	11.25	11.51	11.19	11.44
4032	NYSE	KSM	Mon, Jul 14, 2008	11.40	11.40	11.30	11.31
4031	NYSE	KSM	Fri, Jul 11, 2008	11.45	11.53	11.40	11.40
4030	NYSE	KSM	Thu, Jul 10, 2008	11.49	11.59	11.46	11.49
4029	NYSE	KSM	Wed, Jul 9, 2008	11.53	11.53	11.40	11.50
4028	NYSE	KSM	Tue, Jul 8, 2008	11.35	11.37	11.30	11.35
4027	NYSE	KSM	Mon, Jul 7, 2008	11.32	11.37	11.26	11.31
4026	NYSE	KSM	Thu, Jul 3, 2008	11.24	11.30	11.17	11.23
4025	NYSE	KSM	Wed, Jul 2, 2008	11.33	11.33	11.26	11.27
4024	NYSE	KSM	Tue, Jul 1, 2008	11.31	11.31	11.22	11.28
4023	NYSE	KSM	Mon, Jun 30, 2008	11.30	11.35	11.20	11.21
4022	NYSE	KSM	Fri, Jun 27, 2008	11.30	11.30	11.20	11.28
4021	NYSE	KSM	Thu, Jun 26, 2008	11.19	11.23	11.15	11.20
4020	NYSE	KSM	Wed, Jun 25, 2008	11.14	11.18	11.09	11.17
4019	NYSE	KSM	Tue, Jun 24, 2008	11.01	11.11	10.97	11.08
4018	NYSE	KSM	Mon, Jun 23, 2008	11.09	11.13	10.93	10.97
4017	NYSE	KSM	Fri, Jun 20, 2008	11.29	11.32	11.07	11.09
4016	NYSE	KSM	Thu, Jun 19, 2008	11.22	11.35	11.22	11.24
4015	NYSE	KSM	Wed, Jun 18, 2008	11.27	11.27	11.21	11.22
4014	NYSE	KSM	Tue, Jun 17, 2008	11.34	11.39	11.24	11.25
4013	NYSE	KSM	Mon, Jun 16, 2008	11.28	11.35	11.28	11.28
4012	NYSE	KSM	Fri, Jun 13, 2008	11.37	11.37	11.22	11.22
4011	NYSE	KSM	Thu, Jun 12, 2008	11.60	11.63	11.37	11.37
4010	NYSE	KSM	Wed, Jun 11, 2008	11.65	11.75	11.57	11.57
4009	NYSE	KSM	Tue, Jun 10, 2008	11.62	11.69	11.57	11.61
4008	NYSE	KSM	Mon, Jun 9, 2008	11.70	11.72	11.63	11.66
4007	NYSE	KSM	Fri, Jun 6, 2008	11.62	11.63	11.55	11.55
4006	NYSE	KSM	Thu, Jun 5, 2008	11.54	11.58	11.52	11.58
4005	NYSE	KSM	Wed, Jun 4, 2008	11.52	11.53	11.44	11.44
4004	NYSE	KSM	Tue, Jun 3, 2008	11.48	11.52	11.48	11.52
4003	NYSE	KSM	Mon, Jun 2, 2008	11.54	11.56	11.47	11.47
4002	NYSE	KSM	Fri, May 30, 2008	11.55	11.55	11.46	11.53
4001	NYSE	KSM	Thu, May 29, 2008	11.53	11.53	11.48	11.48
4000	NYSE	KSM	Wed, May 28, 2008	11.55	11.55	11.47	11.51
3999	NYSE	KSM	Tue, May 27, 2008	11.37	11.50	11.32	11.46
3998	NYSE	KSM	Fri, May 23, 2008	11.34	11.37	11.32	11.33
3997	NYSE	KSM	Thu, May 22, 2008	11.38	11.38	11.28	11.32
3996	NYSE	KSM	Wed, May 21, 2008	11.38	11.43	11.30	11.32
3995	NYSE	KSM	Tue, May 20, 2008	11.32	11.36	11.29	11.34
3994	NYSE	KSM	Mon, May 19, 2008	11.36	11.40	11.30	11.32
3993	NYSE	KSM	Fri, May 16, 2008	11.36	11.36	11.32	11.33
3992	NYSE	KSM	Thu, May 15, 2008	11.41	11.46	11.30	11.32
3991	NYSE	KSM	Wed, May 14, 2008	11.49	11.53	11.47	11.48
3990	NYSE	KSM	Tue, May 13, 2008	11.47	11.48	11.47	11.47
3989	NYSE	KSM	Mon, May 12, 2008	11.47	11.48	11.43	11.47
3988	NYSE	KSM	Fri, May 9, 2008	11.44	11.46	11.44	11.46
3987	NYSE	KSM	Thu, May 8, 2008	11.45	11.46	11.40	11.45
3986	NYSE	KSM	Wed, May 7, 2008	11.42	11.44	11.37	11.43
3985	NYSE	KSM	Tue, May 6, 2008	11.37	11.42	11.34	11.42
3984	NYSE	KSM	Mon, May 5, 2008	11.40	11.41	11.36	11.37
3983	NYSE	KSM	Fri, May 2, 2008	11.36	11.39	11.33	11.37
3982	NYSE	KSM	Thu, May 1, 2008	11.42	11.47	11.33	11.39
3981	NYSE	KSM	Wed, Apr 30, 2008	11.42	11.47	11.35	11.47
3980	NYSE	KSM	Tue, Apr 29, 2008	11.45	11.46	11.34	11.35
3979	NYSE	KSM	Mon, Apr 28, 2008	11.35	11.46	11.34	11.39
3978	NYSE	KSM	Fri, Apr 25, 2008	11.56	11.57	11.34	11.43
3977	NYSE	KSM	Thu, Apr 24, 2008	11.37	11.47	11.35	11.47
3976	NYSE	KSM	Wed, Apr 23, 2008	11.33	11.39	11.27	11.39
3975	NYSE	KSM	Tue, Apr 22, 2008	11.26	11.34	11.25	11.31
3974	NYSE	KSM	Mon, Apr 21, 2008	11.15	11.27	11.11	11.23
3973	NYSE	KSM	Fri, Apr 18, 2008	11.19	11.20	11.12	11.18
3972	NYSE	KSM	Thu, Apr 17, 2008	11.10	11.18	11.10	11.18
3971	NYSE	KSM	Wed, Apr 16, 2008	11.12	11.13	11.01	11.05
3970	NYSE	KSM	Tue, Apr 15, 2008	11.16	11.18	11.02	11.09
3969	NYSE	KSM	Mon, Apr 14, 2008	11.23	11.25	11.18	11.24
3968	NYSE	KSM	Fri, Apr 11, 2008	11.20	11.21	11.11	11.21
3967	NYSE	KSM	Thu, Apr 10, 2008	11.18	11.25	11.11	11.18
3966	NYSE	KSM	Wed, Apr 9, 2008	11.04	11.18	11.04	11.12
3965	NYSE	KSM	Tue, Apr 8, 2008	11.18	11.19	11.00	11.08
3964	NYSE	KSM	Mon, Apr 7, 2008	11.15	11.22	11.13	11.13
3963	NYSE	KSM	Fri, Apr 4, 2008	11.26	11.30	11.11	11.11
3962	NYSE	KSM	Thu, Apr 3, 2008	11.22	11.31	11.18	11.24
3961	NYSE	KSM	Wed, Apr 2, 2008	11.06	11.28	10.94	11.28
3960	NYSE	KSM	Tue, Apr 1, 2008	10.98	11.07	10.95	11.06
3959	NYSE	KSM	Mon, Mar 31, 2008	11.09	11.09	10.94	10.94
3958	NYSE	KSM	Fri, Mar 28, 2008	11.10	11.10	11.02	11.03
3957	NYSE	KSM	Thu, Mar 27, 2008	11.09	11.10	11.05	11.10
3956	NYSE	KSM	Wed, Mar 26, 2008	11.00	11.05	10.95	11.04
3955	NYSE	KSM	Tue, Mar 25, 2008	10.88	11.00	10.88	11.00
3954	NYSE	KSM	Mon, Mar 24, 2008	10.91	10.97	10.81	10.90
3953	NYSE	KSM	Thu, Mar 20, 2008	10.73	10.91	10.72	10.91
3952	NYSE	KSM	Wed, Mar 19, 2008	10.68	10.73	10.64	10.70
3951	NYSE	KSM	Tue, Mar 18, 2008	10.72	10.95	10.64	10.65
3950	NYSE	KSM	Mon, Mar 17, 2008	10.95	10.95	10.66	10.66
3949	NYSE	KSM	Fri, Mar 14, 2008	10.83	10.89	10.68	10.86
3948	NYSE	KSM	Thu, Mar 13, 2008	10.87	10.88	10.64	10.79
3947	NYSE	KSM	Wed, Mar 12, 2008	11.07	11.12	10.91	10.91
3946	NYSE	KSM	Tue, Mar 11, 2008	11.15	11.21	11.00	11.07
3945	NYSE	KSM	Mon, Mar 10, 2008	11.21	11.21	11.07	11.07
3944	NYSE	KSM	Fri, Mar 7, 2008	11.21	11.26	11.10	11.14
3943	NYSE	KSM	Thu, Mar 6, 2008	11.19	11.25	11.15	11.23
3942	NYSE	KSM	Wed, Mar 5, 2008	11.02	11.26	11.02	11.17
3941	NYSE	KSM	Tue, Mar 4, 2008	10.90	11.00	10.90	11.00
3940	NYSE	KSM	Mon, Mar 3, 2008	10.71	10.95	10.71	10.84
3939	NYSE	KSM	Fri, Feb 29, 2008	10.88	10.88	10.68	10.68
3938	NYSE	KSM	Thu, Feb 28, 2008	11.10	11.12	10.84	10.87
3937	NYSE	KSM	Wed, Feb 27, 2008	11.09	11.12	11.01	11.10
3936	NYSE	KSM	Tue, Feb 26, 2008	11.10	11.14	10.90	11.07
3935	NYSE	KSM	Mon, Feb 25, 2008	11.01	11.11	11.00	11.04
3934	NYSE	KSM	Fri, Feb 22, 2008	11.17	11.24	10.77	10.99
3933	NYSE	KSM	Thu, Feb 21, 2008	11.30	11.40	11.20	11.25
3932	NYSE	KSM	Wed, Feb 20, 2008	11.40	11.45	11.35	11.39
3931	NYSE	KSM	Tue, Feb 19, 2008	11.22	11.42	11.20	11.41
3930	NYSE	KSM	Fri, Feb 15, 2008	11.11	11.17	11.10	11.17
3929	NYSE	KSM	Thu, Feb 14, 2008	11.40	11.47	11.14	11.14
3928	NYSE	KSM	Wed, Feb 13, 2008	11.79	11.79	11.56	11.61
3927	NYSE	KSM	Tue, Feb 12, 2008	11.81	11.88	11.72	11.79
3926	NYSE	KSM	Mon, Feb 11, 2008	11.78	11.85	11.78	11.81
3925	NYSE	KSM	Fri, Feb 8, 2008	11.76	11.83	11.72	11.78
3924	NYSE	KSM	Thu, Feb 7, 2008	11.78	11.84	11.70	11.76
3923	NYSE	KSM	Wed, Feb 6, 2008	11.71	11.71	11.65	11.71
3922	NYSE	KSM	Tue, Feb 5, 2008	11.70	11.72	11.56	11.71
3921	NYSE	KSM	Mon, Feb 4, 2008	11.72	11.72	11.67	11.71
3920	NYSE	KSM	Fri, Feb 1, 2008	11.63	11.72	11.63	11.72
3919	NYSE	KSM	Thu, Jan 31, 2008	11.59	11.70	11.59	11.65
3918	NYSE	KSM	Wed, Jan 30, 2008	11.50	11.66	11.50	11.60
3917	NYSE	KSM	Tue, Jan 29, 2008	11.50	11.54	11.50	11.52
3916	NYSE	KSM	Mon, Jan 28, 2008	11.48	11.54	11.47	11.52
3915	NYSE	KSM	Fri, Jan 25, 2008	11.44	11.51	11.43	11.49
3914	NYSE	KSM	Thu, Jan 24, 2008	11.40	11.53	11.40	11.50
3913	NYSE	KSM	Wed, Jan 23, 2008	11.25	11.43	11.25	11.40
3912	NYSE	KSM	Tue, Jan 22, 2008	10.90	11.36	10.90	11.36
3911	NYSE	KSM	Fri, Jan 18, 2008	11.40	11.51	11.00	11.04
3910	NYSE	KSM	Thu, Jan 17, 2008	11.47	11.53	11.41	11.41
3909	NYSE	KSM	Wed, Jan 16, 2008	11.59	11.60	11.46	11.49
3908	NYSE	KSM	Tue, Jan 15, 2008	11.55	11.63	11.54	11.58
3907	NYSE	KSM	Mon, Jan 14, 2008	11.48	11.56	11.43	11.55
3906	NYSE	KSM	Fri, Jan 11, 2008	11.44	11.48	11.39	11.48
3905	NYSE	KSM	Thu, Jan 10, 2008	11.37	11.41	11.34	11.41
3904	NYSE	KSM	Wed, Jan 9, 2008	11.32	11.39	11.29	11.39
3903	NYSE	KSM	Tue, Jan 8, 2008	11.25	11.34	11.21	11.31
3902	NYSE	KSM	Mon, Jan 7, 2008	11.20	11.23	11.14	11.21
3901	NYSE	KSM	Fri, Jan 4, 2008	11.10	11.19	11.09	11.17
3900	NYSE	KSM	Thu, Jan 3, 2008	10.82	11.08	10.82	11.07
3899	NYSE	KSM	Wed, Jan 2, 2008	10.75	10.80	10.72	10.79
3898	NYSE	KSM	Mon, Dec 31, 2007	10.64	10.91	10.64	10.71
3897	NYSE	KSM	Fri, Dec 28, 2007	10.65	10.70	10.60	10.62
3896	NYSE	KSM	Thu, Dec 27, 2007	10.67	10.80	10.60	10.66
3895	NYSE	KSM	Wed, Dec 26, 2007	10.75	10.80	10.68	10.70
3894	NYSE	KSM	Mon, Dec 24, 2007	10.70	10.78	10.68	10.73
3893	NYSE	KSM	Fri, Dec 21, 2007	10.61	10.74	10.51	10.74
3892	NYSE	KSM	Thu, Dec 20, 2007	10.65	10.70	10.55	10.66
3891	NYSE	KSM	Wed, Dec 19, 2007	10.78	10.83	10.60	10.62
3890	NYSE	KSM	Tue, Dec 18, 2007	10.82	10.83	10.75	10.78
3889	NYSE	KSM	Mon, Dec 17, 2007	10.82	10.85	10.75	10.82
3888	NYSE	KSM	Fri, Dec 14, 2007	10.98	11.15	10.90	10.90
3887	NYSE	KSM	Thu, Dec 13, 2007	11.06	11.10	11.01	11.01
3886	NYSE	KSM	Wed, Dec 12, 2007	11.23	11.29	11.04	11.09
3885	NYSE	KSM	Tue, Dec 11, 2007	11.25	11.25	11.10	11.20
3884	NYSE	KSM	Mon, Dec 10, 2007	11.12	11.25	11.08	11.19
3883	NYSE	KSM	Fri, Dec 7, 2007	11.13	11.13	11.04	11.05
3882	NYSE	KSM	Thu, Dec 6, 2007	11.12	11.15	11.07	11.13
3881	NYSE	KSM	Wed, Dec 5, 2007	11.10	11.14	11.03	11.07
3880	NYSE	KSM	Tue, Dec 4, 2007	11.04	11.15	11.00	11.10
3879	NYSE	KSM	Mon, Dec 3, 2007	10.92	11.01	10.91	11.01
3878	NYSE	KSM	Fri, Nov 30, 2007	10.92	10.92	10.88	10.89
3877	NYSE	KSM	Thu, Nov 29, 2007	10.85	10.99	10.85	10.92
3876	NYSE	KSM	Wed, Nov 28, 2007	10.92	10.97	10.90	10.97
3875	NYSE	KSM	Tue, Nov 27, 2007	10.85	10.94	10.82	10.92
3874	NYSE	KSM	Mon, Nov 26, 2007	10.80	10.88	10.76	10.85
3873	NYSE	KSM	Fri, Nov 23, 2007	10.78	10.86	10.78	10.79
3872	NYSE	KSM	Wed, Nov 21, 2007	10.80	10.85	10.76	10.81
3871	NYSE	KSM	Tue, Nov 20, 2007	10.72	10.84	10.70	10.84
3870	NYSE	KSM	Mon, Nov 19, 2007	10.69	10.75	10.64	10.74
3869	NYSE	KSM	Fri, Nov 16, 2007	10.67	10.69	10.60	10.69
3868	NYSE	KSM	Thu, Nov 15, 2007	10.85	10.85	10.56	10.62
3867	NYSE	KSM	Wed, Nov 14, 2007	11.03	11.09	10.82	10.92
3866	NYSE	KSM	Tue, Nov 13, 2007	10.92	11.12	10.92	11.12
3865	NYSE	KSM	Mon, Nov 12, 2007	11.05	11.07	10.88	10.95
3864	NYSE	KSM	Fri, Nov 9, 2007	11.24	11.24	11.01	11.10
3863	NYSE	KSM	Thu, Nov 8, 2007	11.25	11.35	11.15	11.22
3862	NYSE	KSM	Wed, Nov 7, 2007	11.38	11.38	11.22	11.25
3861	NYSE	KSM	Tue, Nov 6, 2007	11.19	11.40	11.19	11.33
3860	NYSE	KSM	Mon, Nov 5, 2007	11.37	11.37	11.21	11.28
3859	NYSE	KSM	Fri, Nov 2, 2007	11.30	11.38	11.28	11.38
3858	NYSE	KSM	Thu, Nov 1, 2007	11.41	11.42	11.32	11.32
3857	NYSE	KSM	Wed, Oct 31, 2007	11.44	11.47	11.33	11.40
3856	NYSE	KSM	Tue, Oct 30, 2007	11.46	11.47	11.36	11.43
3855	NYSE	KSM	Mon, Oct 29, 2007	11.46	11.47	11.35	11.46
3854	NYSE	KSM	Fri, Oct 26, 2007	11.44	11.47	11.44	11.46
3853	NYSE	KSM	Thu, Oct 25, 2007	11.40	11.44	11.39	11.44
3852	NYSE	KSM	Wed, Oct 24, 2007	11.47	11.47	11.45	11.45
3851	NYSE	KSM	Tue, Oct 23, 2007	11.47	11.47	11.31	11.46
3850	NYSE	KSM	Mon, Oct 22, 2007	11.43	11.51	11.43	11.47
3849	NYSE	KSM	Fri, Oct 19, 2007	11.47	11.52	11.45	11.46
3848	NYSE	KSM	Thu, Oct 18, 2007	11.52	11.53	11.44	11.44
3847	NYSE	KSM	Wed, Oct 17, 2007	11.52	11.54	11.45	11.47
3846	NYSE	KSM	Tue, Oct 16, 2007	11.47	11.52	11.47	11.50
3845	NYSE	KSM	Mon, Oct 15, 2007	11.53	11.54	11.49	11.49
3844	NYSE	KSM	Fri, Oct 12, 2007	11.50	11.57	11.44	11.48
3843	NYSE	KSM	Thu, Oct 11, 2007	11.55	11.57	11.44	11.44
3842	NYSE	KSM	Wed, Oct 10, 2007	11.53	11.58	11.52	11.53
3841	NYSE	KSM	Tue, Oct 9, 2007	11.57	11.59	11.51	11.51
3840	NYSE	KSM	Mon, Oct 8, 2007	11.61	11.61	11.50	11.50
3839	NYSE	KSM	Fri, Oct 5, 2007	11.60	11.63	11.54	11.54
3838	NYSE	KSM	Thu, Oct 4, 2007	11.61	11.67	11.60	11.60
3837	NYSE	KSM	Wed, Oct 3, 2007	11.66	11.68	11.60	11.61
3836	NYSE	KSM	Tue, Oct 2, 2007	11.57	11.68	11.57	11.64
3835	NYSE	KSM	Mon, Oct 1, 2007	11.60	11.62	11.57	11.57
3834	NYSE	KSM	Fri, Sep 28, 2007	11.55	11.65	11.55	11.60
3833	NYSE	KSM	Thu, Sep 27, 2007	11.56	11.56	11.50	11.50
3832	NYSE	KSM	Wed, Sep 26, 2007	11.52	11.60	11.47	11.60
3831	NYSE	KSM	Tue, Sep 25, 2007	11.57	11.64	11.52	11.52
3830	NYSE	KSM	Mon, Sep 24, 2007	11.58	11.59	11.55	11.57
3829	NYSE	KSM	Fri, Sep 21, 2007	11.53	11.61	11.48	11.58
3828	NYSE	KSM	Thu, Sep 20, 2007	11.55	11.61	11.55	11.56
3827	NYSE	KSM	Wed, Sep 19, 2007	11.74	11.75	11.58	11.58
3826	NYSE	KSM	Tue, Sep 18, 2007	11.67	11.83	11.62	11.75
3825	NYSE	KSM	Mon, Sep 17, 2007	11.65	11.73	11.65	11.73
3824	NYSE	KSM	Fri, Sep 14, 2007	11.65	11.75	11.64	11.75
3823	NYSE	KSM	Thu, Sep 13, 2007	11.82	11.83	11.69	11.69
3822	NYSE	KSM	Wed, Sep 12, 2007	11.92	11.95	11.89	11.91
3821	NYSE	KSM	Tue, Sep 11, 2007	11.85	11.95	11.83	11.89
3820	NYSE	KSM	Mon, Sep 10, 2007	11.74	11.87	11.74	11.86
3819	NYSE	KSM	Fri, Sep 7, 2007	11.61	11.75	11.61	11.75
3818	NYSE	KSM	Thu, Sep 6, 2007	11.53	11.59	11.50	11.59
3817	NYSE	KSM	Wed, Sep 5, 2007	11.46	11.54	11.46	11.53
3816	NYSE	KSM	Tue, Sep 4, 2007	11.40	11.47	11.30	11.47
3815	NYSE	KSM	Fri, Aug 31, 2007	11.48	11.48	11.38	11.38
3814	NYSE	KSM	Thu, Aug 30, 2007	11.49	11.49	11.43	11.43
3813	NYSE	KSM	Wed, Aug 29, 2007	11.35	11.55	11.34	11.50
3812	NYSE	KSM	Tue, Aug 28, 2007	11.31	11.39	11.28	11.35
3811	NYSE	KSM	Mon, Aug 27, 2007	11.67	11.68	11.29	11.30
3810	NYSE	KSM	Fri, Aug 24, 2007	11.65	11.71	11.60	11.70
3809	NYSE	KSM	Thu, Aug 23, 2007	11.56	11.75	11.55	11.66
3808	NYSE	KSM	Wed, Aug 22, 2007	11.25	11.60	11.25	11.60
3807	NYSE	KSM	Tue, Aug 21, 2007	11.17	11.25	11.16	11.25
3806	NYSE	KSM	Mon, Aug 20, 2007	11.06	11.19	11.06	11.19
3805	NYSE	KSM	Fri, Aug 17, 2007	10.90	11.17	10.76	11.05
3804	NYSE	KSM	Thu, Aug 16, 2007	11.10	11.10	10.55	10.88
3803	NYSE	KSM	Wed, Aug 15, 2007	11.58	11.58	11.27	11.28
3802	NYSE	KSM	Tue, Aug 14, 2007	11.66	11.70	11.61	11.61
3801	NYSE	KSM	Mon, Aug 13, 2007	11.66	11.69	11.66	11.66
3800	NYSE	KSM	Fri, Aug 10, 2007	11.70	11.72	11.66	11.69
3799	NYSE	KSM	Thu, Aug 9, 2007	11.74	11.74	11.66	11.66
3798	NYSE	KSM	Wed, Aug 8, 2007	11.70	11.75	11.70	11.74
3797	NYSE	KSM	Tue, Aug 7, 2007	11.70	11.70	11.70	11.70
3796	NYSE	KSM	Mon, Aug 6, 2007	11.70	11.72	11.65	11.65
3795	NYSE	KSM	Fri, Aug 3, 2007	11.71	11.73	11.70	11.70
3794	NYSE	KSM	Thu, Aug 2, 2007	11.67	11.73	11.67	11.73
3793	NYSE	KSM	Wed, Aug 1, 2007	11.75	11.81	11.65	11.68
3792	NYSE	KSM	Tue, Jul 31, 2007	11.64	11.75	11.63	11.75
3791	NYSE	KSM	Mon, Jul 30, 2007	11.80	11.80	11.58	11.62
3790	NYSE	KSM	Fri, Jul 27, 2007	11.55	11.69	11.50	11.60
3789	NYSE	KSM	Thu, Jul 26, 2007	11.60	11.67	11.50	11.50
3788	NYSE	KSM	Wed, Jul 25, 2007	11.65	11.66	11.60	11.64
3787	NYSE	KSM	Tue, Jul 24, 2007	11.76	11.76	11.65	11.65
3786	NYSE	KSM	Mon, Jul 23, 2007	11.73	11.80	11.71	11.80
3785	NYSE	KSM	Fri, Jul 20, 2007	11.73	11.78	11.70	11.78
3784	NYSE	KSM	Thu, Jul 19, 2007	11.75	11.78	11.70	11.70
3783	NYSE	KSM	Wed, Jul 18, 2007	11.76	11.79	11.75	11.78
3782	NYSE	KSM	Tue, Jul 17, 2007	11.80	11.84	11.78	11.78
3781	NYSE	KSM	Mon, Jul 16, 2007	11.81	11.83	11.80	11.80
3780	NYSE	KSM	Fri, Jul 13, 2007	11.80	11.82	11.80	11.80
3779	NYSE	KSM	Thu, Jul 12, 2007	11.81	11.82	11.81	11.82
3778	NYSE	KSM	Wed, Jul 11, 2007	11.80	11.92	11.80	11.87
3777	NYSE	KSM	Tue, Jul 10, 2007	11.78	11.90	11.78	11.83
3776	NYSE	KSM	Mon, Jul 9, 2007	11.78	11.85	11.78	11.81
3775	NYSE	KSM	Fri, Jul 6, 2007	11.73	11.77	11.71	11.77
3774	NYSE	KSM	Thu, Jul 5, 2007	11.73	11.76	11.70	11.75
3773	NYSE	KSM	Tue, Jul 3, 2007	11.84	11.88	11.84	11.84
3772	NYSE	KSM	Mon, Jul 2, 2007	11.78	11.85	11.75	11.84
3771	NYSE	KSM	Fri, Jun 29, 2007	11.84	11.85	11.80	11.81
3770	NYSE	KSM	Thu, Jun 28, 2007	11.88	11.88	11.68	11.84
3769	NYSE	KSM	Wed, Jun 27, 2007	11.77	11.90	11.76	11.88
3768	NYSE	KSM	Tue, Jun 26, 2007	11.75	11.80	11.75	11.80
3767	NYSE	KSM	Mon, Jun 25, 2007	11.77	11.80	11.75	11.80
3766	NYSE	KSM	Fri, Jun 22, 2007	11.80	11.81	11.76	11.77
3765	NYSE	KSM	Thu, Jun 21, 2007	11.92	11.93	11.69	11.82
3764	NYSE	KSM	Wed, Jun 20, 2007	11.89	11.98	11.89	11.98
3763	NYSE	KSM	Tue, Jun 19, 2007	11.82	11.91	11.82	11.90
3762	NYSE	KSM	Mon, Jun 18, 2007	11.80	11.88	11.75	11.80
3761	NYSE	KSM	Fri, Jun 15, 2007	11.78	11.80	11.72	11.78
3760	NYSE	KSM	Thu, Jun 14, 2007	11.85	11.85	11.75	11.78
3759	NYSE	KSM	Wed, Jun 13, 2007	11.78	11.91	11.78	11.87
3758	NYSE	KSM	Tue, Jun 12, 2007	11.96	11.96	11.75	11.83
3757	NYSE	KSM	Mon, Jun 11, 2007	12.00	12.04	11.96	11.98
3756	NYSE	KSM	Fri, Jun 8, 2007	12.02	12.02	12.00	12.02
3755	NYSE	KSM	Thu, Jun 7, 2007	12.15	12.19	12.00	12.05
3754	NYSE	KSM	Wed, Jun 6, 2007	12.35	12.37	12.19	12.20
3753	NYSE	KSM	Tue, Jun 5, 2007	12.31	12.36	12.31	12.36
3752	NYSE	KSM	Mon, Jun 4, 2007	12.30	12.35	12.30	12.31
3751	NYSE	KSM	Fri, Jun 1, 2007	12.38	12.38	12.07	12.31
3750	NYSE	KSM	Thu, May 31, 2007	12.43	12.48	12.41	12.43
3749	NYSE	KSM	Wed, May 30, 2007	12.37	12.45	12.37	12.45
3748	NYSE	KSM	Tue, May 29, 2007	12.47	12.47	12.37	12.37
3747	NYSE	KSM	Fri, May 25, 2007	12.32	12.47	12.32	12.47
3746	NYSE	KSM	Thu, May 24, 2007	12.34	12.40	12.31	12.32
3745	NYSE	KSM	Wed, May 23, 2007	12.52	12.53	12.34	12.34
3744	NYSE	KSM	Tue, May 22, 2007	12.45	12.54	12.44	12.54
3743	NYSE	KSM	Mon, May 21, 2007	12.36	12.53	12.35	12.44
3742	NYSE	KSM	Fri, May 18, 2007	12.38	12.43	12.35	12.36
3741	NYSE	KSM	Thu, May 17, 2007	12.41	12.45	12.39	12.39
3740	NYSE	KSM	Wed, May 16, 2007	12.45	12.49	12.43	12.43
3739	NYSE	KSM	Tue, May 15, 2007	12.47	12.50	12.45	12.45
3738	NYSE	KSM	Mon, May 14, 2007	12.53	12.56	12.51	12.51
3737	NYSE	KSM	Fri, May 11, 2007	12.52	12.60	12.52	12.53
3736	NYSE	KSM	Thu, May 10, 2007	12.59	12.59	12.51	12.52
3735	NYSE	KSM	Wed, May 9, 2007	12.55	12.63	12.55	12.55
3734	NYSE	KSM	Tue, May 8, 2007	12.55	12.62	12.55	12.55
3733	NYSE	KSM	Mon, May 7, 2007	12.58	12.60	12.54	12.56
3732	NYSE	KSM	Fri, May 4, 2007	12.60	12.62	12.55	12.55
3731	NYSE	KSM	Thu, May 3, 2007	12.55	12.64	12.55	12.62
3730	NYSE	KSM	Wed, May 2, 2007	12.53	12.70	12.53	12.57
3729	NYSE	KSM	Tue, May 1, 2007	12.53	12.64	12.50	12.61
3728	NYSE	KSM	Mon, Apr 30, 2007	12.57	12.57	12.48	12.50
3727	NYSE	KSM	Fri, Apr 27, 2007	12.52	12.55	12.52	12.55
3726	NYSE	KSM	Thu, Apr 26, 2007	12.52	12.55	12.52	12.54
3725	NYSE	KSM	Wed, Apr 25, 2007	12.50	12.53	12.47	12.52
3724	NYSE	KSM	Tue, Apr 24, 2007	12.53	12.53	12.46	12.50
3723	NYSE	KSM	Mon, Apr 23, 2007	12.50	12.53	12.49	12.53
3722	NYSE	KSM	Fri, Apr 20, 2007	12.52	12.53	12.50	12.50
3721	NYSE	KSM	Thu, Apr 19, 2007	12.51	12.53	12.51	12.53
3720	NYSE	KSM	Wed, Apr 18, 2007	12.51	12.58	12.51	12.51
3719	NYSE	KSM	Tue, Apr 17, 2007	12.51	12.55	12.51	12.51
3718	NYSE	KSM	Mon, Apr 16, 2007	12.50	12.65	12.50	12.51
3717	NYSE	KSM	Fri, Apr 13, 2007	12.55	12.67	12.50	12.50
3716	NYSE	KSM	Thu, Apr 12, 2007	12.60	12.60	12.52	12.57
3715	NYSE	KSM	Wed, Apr 11, 2007	12.56	12.63	12.56	12.63
3714	NYSE	KSM	Tue, Apr 10, 2007	12.60	12.61	12.57	12.57
3713	NYSE	KSM	Mon, Apr 9, 2007	12.61	12.62	12.51	12.56
3712	NYSE	KSM	Thu, Apr 5, 2007	12.61	12.67	12.61	12.62
3711	NYSE	KSM	Wed, Apr 4, 2007	12.66	12.67	12.60	12.65
3710	NYSE	KSM	Tue, Apr 3, 2007	12.66	12.67	12.60	12.60
3709	NYSE	KSM	Mon, Apr 2, 2007	12.55	12.66	12.55	12.63
3708	NYSE	KSM	Fri, Mar 30, 2007	12.53	12.67	12.53	12.53
3707	NYSE	KSM	Thu, Mar 29, 2007	12.57	12.58	12.52	12.52
3706	NYSE	KSM	Wed, Mar 28, 2007	12.54	12.65	12.53	12.60
3705	NYSE	KSM	Tue, Mar 27, 2007	12.53	12.58	12.50	12.55
3704	NYSE	KSM	Mon, Mar 26, 2007	12.55	12.61	12.55	12.56
3703	NYSE	KSM	Fri, Mar 23, 2007	12.46	12.55	12.44	12.48
3702	NYSE	KSM	Thu, Mar 22, 2007	12.46	12.49	12.45	12.45
3701	NYSE	KSM	Wed, Mar 21, 2007	12.46	12.50	12.46	12.47
3700	NYSE	KSM	Tue, Mar 20, 2007	12.47	12.47	12.46	12.46
3699	NYSE	KSM	Mon, Mar 19, 2007	12.46	12.51	12.46	12.50
3698	NYSE	KSM	Fri, Mar 16, 2007	12.52	12.55	12.45	12.45
3697	NYSE	KSM	Thu, Mar 15, 2007	12.54	12.63	12.43	12.48
3696	NYSE	KSM	Wed, Mar 14, 2007	12.55	12.66	12.51	12.63
3695	NYSE	KSM	Tue, Mar 13, 2007	12.45	12.62	12.43	12.60
3694	NYSE	KSM	Mon, Mar 12, 2007	12.49	12.59	12.46	12.46
3693	NYSE	KSM	Fri, Mar 9, 2007	12.46	12.49	12.43	12.44
3692	NYSE	KSM	Thu, Mar 8, 2007	12.46	12.51	12.45	12.46
3691	NYSE	KSM	Wed, Mar 7, 2007	12.42	12.61	12.42	12.49
3690	NYSE	KSM	Tue, Mar 6, 2007	12.46	12.49	12.44	12.48
3689	NYSE	KSM	Mon, Mar 5, 2007	12.53	12.53	12.45	12.47
3688	NYSE	KSM	Fri, Mar 2, 2007	12.45	12.49	12.45	12.48
3687	NYSE	KSM	Thu, Mar 1, 2007	12.51	12.53	12.45	12.47
3686	NYSE	KSM	Wed, Feb 28, 2007	12.41	12.55	12.41	12.53
3685	NYSE	KSM	Tue, Feb 27, 2007	12.41	12.47	12.40	12.45
3684	NYSE	KSM	Mon, Feb 26, 2007	12.40	12.51	12.39	12.43
3683	NYSE	KSM	Fri, Feb 23, 2007	12.39	12.39	12.33	12.39
3682	NYSE	KSM	Thu, Feb 22, 2007	12.36	12.41	12.34	12.35
3681	NYSE	KSM	Wed, Feb 21, 2007	12.35	12.44	12.31	12.36
3680	NYSE	KSM	Tue, Feb 20, 2007	12.34	12.38	12.29	12.34
3679	NYSE	KSM	Fri, Feb 16, 2007	12.34	12.40	12.31	12.31
3678	NYSE	KSM	Thu, Feb 15, 2007	12.30	12.39	12.30	12.39
3677	NYSE	KSM	Wed, Feb 14, 2007	12.26	12.31	12.26	12.31
3676	NYSE	KSM	Tue, Feb 13, 2007	12.35	12.39	12.32	12.36
3675	NYSE	KSM	Mon, Feb 12, 2007	12.33	12.36	12.31	12.35
3674	NYSE	KSM	Fri, Feb 9, 2007	12.33	12.38	12.33	12.33
3673	NYSE	KSM	Thu, Feb 8, 2007	12.38	12.38	12.34	12.34
3672	NYSE	KSM	Wed, Feb 7, 2007	12.36	12.41	12.35	12.36
3671	NYSE	KSM	Tue, Feb 6, 2007	12.41	12.43	12.36	12.42
3670	NYSE	KSM	Mon, Feb 5, 2007	12.39	12.46	12.37	12.46
3669	NYSE	KSM	Fri, Feb 2, 2007	12.34	12.39	12.32	12.39
3668	NYSE	KSM	Thu, Feb 1, 2007	12.35	12.38	12.32	12.32
3667	NYSE	KSM	Wed, Jan 31, 2007	12.38	12.38	12.31	12.36
3666	NYSE	KSM	Tue, Jan 30, 2007	12.37	12.40	12.34	12.35
3665	NYSE	KSM	Mon, Jan 29, 2007	12.35	12.39	12.35	12.39
3664	NYSE	KSM	Fri, Jan 26, 2007	12.35	12.45	12.34	12.34
3663	NYSE	KSM	Thu, Jan 25, 2007	12.33	12.37	12.33	12.36
3662	NYSE	KSM	Wed, Jan 24, 2007	12.30	12.42	12.30	12.35
3661	NYSE	KSM	Tue, Jan 23, 2007	12.31	12.37	12.28	12.30
3660	NYSE	KSM	Mon, Jan 22, 2007	12.33	12.42	12.32	12.32
3659	NYSE	KSM	Fri, Jan 19, 2007	12.33	12.44	12.32	12.36
3658	NYSE	KSM	Thu, Jan 18, 2007	12.36	12.36	12.33	12.33
3657	NYSE	KSM	Wed, Jan 17, 2007	12.34	12.39	12.32	12.35
3656	NYSE	KSM	Tue, Jan 16, 2007	12.40	12.45	12.30	12.34
3655	NYSE	KSM	Fri, Jan 12, 2007	12.37	12.51	12.37	12.49
3654	NYSE	KSM	Thu, Jan 11, 2007	12.43	12.48	12.40	12.40
3653	NYSE	KSM	Wed, Jan 10, 2007	12.35	12.44	12.35	12.44
3652	NYSE	KSM	Tue, Jan 9, 2007	12.32	12.38	12.32	12.37
3651	NYSE	KSM	Mon, Jan 8, 2007	12.31	12.35	12.29	12.32
3650	NYSE	KSM	Fri, Jan 5, 2007	12.26	12.30	12.25	12.30
3649	NYSE	KSM	Thu, Jan 4, 2007	12.30	12.34	12.26	12.27
3648	NYSE	KSM	Wed, Jan 3, 2007	12.29	12.40	12.26	12.26
3647	NYSE	KSM	Fri, Dec 29, 2006	12.21	12.27	12.20	12.26
3646	NYSE	KSM	Thu, Dec 28, 2006	12.28	12.32	12.22	12.25
3645	NYSE	KSM	Wed, Dec 27, 2006	12.30	12.33	12.27	12.28
3644	NYSE	KSM	Tue, Dec 26, 2006	12.25	12.28	12.21	12.26
3643	NYSE	KSM	Fri, Dec 22, 2006	12.26	12.27	12.22	12.22
3642	NYSE	KSM	Thu, Dec 21, 2006	12.22	12.24	12.20	12.22
3641	NYSE	KSM	Wed, Dec 20, 2006	12.31	12.31	12.20	12.22
3640	NYSE	KSM	Tue, Dec 19, 2006	12.30	12.33	12.26	12.30
3639	NYSE	KSM	Mon, Dec 18, 2006	12.34	12.39	12.25	12.31
3638	NYSE	KSM	Fri, Dec 15, 2006	12.28	12.36	12.28	12.36
3637	NYSE	KSM	Thu, Dec 14, 2006	12.34	12.36	12.26	12.32
3636	NYSE	KSM	Wed, Dec 13, 2006	12.44	12.46	12.40	12.42
3635	NYSE	KSM	Tue, Dec 12, 2006	12.45	12.49	12.39	12.44
3634	NYSE	KSM	Mon, Dec 11, 2006	12.35	12.48	12.35	12.42
3633	NYSE	KSM	Fri, Dec 8, 2006	12.45	12.47	12.35	12.35
3632	NYSE	KSM	Thu, Dec 7, 2006	12.35	12.45	12.35	12.43
3631	NYSE	KSM	Wed, Dec 6, 2006	12.25	12.35	12.25	12.35
3630	NYSE	KSM	Tue, Dec 5, 2006	12.32	12.33	12.24	12.25
3629	NYSE	KSM	Mon, Dec 4, 2006	12.31	12.31	12.27	12.31
3628	NYSE	KSM	Fri, Dec 1, 2006	12.26	12.33	12.26	12.28
3627	NYSE	KSM	Thu, Nov 30, 2006	12.29	12.33	12.26	12.26
3626	NYSE	KSM	Wed, Nov 29, 2006	12.28	12.33	12.28	12.32
3625	NYSE	KSM	Tue, Nov 28, 2006	12.28	12.30	12.24	12.28
3624	NYSE	KSM	Mon, Nov 27, 2006	12.29	12.30	12.24	12.28
3623	NYSE	KSM	Fri, Nov 24, 2006	12.28	12.30	12.25	12.26
3622	NYSE	KSM	Wed, Nov 22, 2006	12.18	12.30	12.18	12.27
3621	NYSE	KSM	Tue, Nov 21, 2006	12.22	12.28	12.22	12.23
3620	NYSE	KSM	Mon, Nov 20, 2006	12.27	12.28	12.21	12.25
3619	NYSE	KSM	Fri, Nov 17, 2006	12.21	12.30	12.21	12.22
3618	NYSE	KSM	Thu, Nov 16, 2006	12.27	12.27	12.21	12.24
3617	NYSE	KSM	Wed, Nov 15, 2006	12.35	12.35	12.31	12.32
3616	NYSE	KSM	Tue, Nov 14, 2006	12.36	12.36	12.33	12.36
3615	NYSE	KSM	Mon, Nov 13, 2006	12.26	12.33	12.26	12.34
3614	NYSE	KSM	Fri, Nov 10, 2006	12.26	12.31	12.26	12.26
3613	NYSE	KSM	Thu, Nov 9, 2006	12.32	12.35	12.26	12.26
3612	NYSE	KSM	Wed, Nov 8, 2006	12.30	12.35	12.28	12.34
3611	NYSE	KSM	Tue, Nov 7, 2006	12.33	12.33	12.27	12.28
3610	NYSE	KSM	Mon, Nov 6, 2006	12.31	12.32	12.27	12.28
3609	NYSE	KSM	Fri, Nov 3, 2006	12.31	12.31	12.21	12.21
3608	NYSE	KSM	Thu, Nov 2, 2006	12.30	12.32	12.26	12.31
3607	NYSE	KSM	Wed, Nov 1, 2006	12.20	12.27	12.20	12.27
3606	NYSE	KSM	Tue, Oct 31, 2006	12.28	12.28	12.22	12.25
3605	NYSE	KSM	Mon, Oct 30, 2006	12.33	12.33	12.23	12.23
3604	NYSE	KSM	Fri, Oct 27, 2006	12.24	12.37	12.22	12.34
3603	NYSE	KSM	Thu, Oct 26, 2006	12.21	12.25	12.13	12.22
3602	NYSE	KSM	Wed, Oct 25, 2006	12.15	12.21	12.05	12.19
3601	NYSE	KSM	Tue, Oct 24, 2006	12.11	12.18	12.11	12.11
3600	NYSE	KSM	Mon, Oct 23, 2006	12.08	12.16	12.04	12.11
3599	NYSE	KSM	Fri, Oct 20, 2006	12.10	12.19	12.09	12.09
3598	NYSE	KSM	Thu, Oct 19, 2006	12.10	12.19	12.08	12.14
3597	NYSE	KSM	Wed, Oct 18, 2006	12.03	12.10	12.02	12.06
3596	NYSE	KSM	Tue, Oct 17, 2006	12.10	12.10	12.03	12.03
3595	NYSE	KSM	Mon, Oct 16, 2006	12.09	12.15	12.09	12.10
3594	NYSE	KSM	Fri, Oct 13, 2006	12.27	12.27	12.09	12.09
3593	NYSE	KSM	Thu, Oct 12, 2006	12.26	12.35	12.21	12.27
3592	NYSE	KSM	Wed, Oct 11, 2006	12.40	12.44	12.32	12.40
3591	NYSE	KSM	Tue, Oct 10, 2006	12.41	12.45	12.33	12.33
3590	NYSE	KSM	Mon, Oct 9, 2006	12.40	12.40	12.32	12.40
3589	NYSE	KSM	Fri, Oct 6, 2006	12.47	12.47	12.34	12.41
3588	NYSE	KSM	Thu, Oct 5, 2006	12.42	12.48	12.37	12.39
3587	NYSE	KSM	Wed, Oct 4, 2006	12.43	12.43	12.37	12.42
3586	NYSE	KSM	Tue, Oct 3, 2006	12.37	12.42	12.36	12.41
3585	NYSE	KSM	Mon, Oct 2, 2006	12.42	12.42	12.36	12.42
3584	NYSE	KSM	Fri, Sep 29, 2006	12.29	12.42	12.29	12.40
3583	NYSE	KSM	Thu, Sep 28, 2006	12.39	12.44	12.34	12.34
3582	NYSE	KSM	Wed, Sep 27, 2006	12.16	12.41	12.16	12.41
3581	NYSE	KSM	Tue, Sep 26, 2006	12.19	12.30	12.17	12.21
3580	NYSE	KSM	Mon, Sep 25, 2006	12.11	12.19	12.05	12.19
3579	NYSE	KSM	Fri, Sep 22, 2006	12.10	12.18	12.06	12.15
3578	NYSE	KSM	Thu, Sep 21, 2006	12.17	12.17	12.10	12.10
3577	NYSE	KSM	Wed, Sep 20, 2006	12.10	12.15	11.90	12.14
3576	NYSE	KSM	Tue, Sep 19, 2006	12.14	12.14	12.09	12.14
3575	NYSE	KSM	Mon, Sep 18, 2006	12.06	12.20	12.06	12.16
3574	NYSE	KSM	Fri, Sep 15, 2006	12.24	12.24	12.15	12.16
3573	NYSE	KSM	Thu, Sep 14, 2006	12.15	12.18	12.05	12.18
3572	NYSE	KSM	Wed, Sep 13, 2006	12.05	12.13	12.00	12.06
3571	NYSE	KSM	Tue, Sep 12, 2006	12.08	12.08	11.99	12.04
3570	NYSE	KSM	Mon, Sep 11, 2006	12.08	12.09	12.05	12.07
3569	NYSE	KSM	Fri, Sep 8, 2006	11.88	12.17	11.88	12.05
3568	NYSE	KSM	Thu, Sep 7, 2006	11.92	11.96	11.86	11.86
3567	NYSE	KSM	Wed, Sep 6, 2006	11.98	11.98	11.86	11.86
3566	NYSE	KSM	Tue, Sep 5, 2006	12.03	12.03	11.97	11.99
3565	NYSE	KSM	Fri, Sep 1, 2006	11.90	12.03	11.90	12.03
3564	NYSE	KSM	Thu, Aug 31, 2006	11.94	11.94	11.91	11.94
3563	NYSE	KSM	Wed, Aug 30, 2006	11.92	11.94	11.92	11.94
3562	NYSE	KSM	Tue, Aug 29, 2006	11.93	11.94	11.86	11.91
3561	NYSE	KSM	Mon, Aug 28, 2006	11.90	11.92	11.86	11.92
3560	NYSE	KSM	Fri, Aug 25, 2006	11.86	11.90	11.84	11.90
3559	NYSE	KSM	Thu, Aug 24, 2006	11.77	11.86	11.77	11.86
3558	NYSE	KSM	Wed, Aug 23, 2006	11.81	11.83	11.80	11.82
3557	NYSE	KSM	Tue, Aug 22, 2006	11.74	11.81	11.74	11.81
3556	NYSE	KSM	Mon, Aug 21, 2006	11.73	11.77	11.72	11.77
3555	NYSE	KSM	Fri, Aug 18, 2006	11.72	11.76	11.68	11.73
3554	NYSE	KSM	Thu, Aug 17, 2006	11.72	11.75	11.68	11.69
3553	NYSE	KSM	Wed, Aug 16, 2006	11.71	11.72	11.67	11.70
3552	NYSE	KSM	Tue, Aug 15, 2006	11.71	11.71	11.67	11.69
3551	NYSE	KSM	Mon, Aug 14, 2006	11.65	11.72	11.65	11.70
3550	NYSE	KSM	Fri, Aug 11, 2006	11.61	11.64	11.61	11.64
3549	NYSE	KSM	Thu, Aug 10, 2006	11.58	11.60	11.55	11.59
3548	NYSE	KSM	Wed, Aug 9, 2006	11.58	11.61	11.56	11.60
3547	NYSE	KSM	Tue, Aug 8, 2006	11.56	11.60	11.56	11.58
3546	NYSE	KSM	Mon, Aug 7, 2006	11.52	11.59	11.52	11.55
3545	NYSE	KSM	Fri, Aug 4, 2006	11.56	11.60	11.53	11.55
3544	NYSE	KSM	Thu, Aug 3, 2006	11.53	11.58	11.52	11.56
3543	NYSE	KSM	Wed, Aug 2, 2006	11.58	11.64	11.58	11.61
3542	NYSE	KSM	Tue, Aug 1, 2006	11.66	11.68	11.61	11.62
3541	NYSE	KSM	Mon, Jul 31, 2006	11.66	11.68	11.65	11.67
3540	NYSE	KSM	Fri, Jul 28, 2006	11.64	11.69	11.64	11.69
3539	NYSE	KSM	Thu, Jul 27, 2006	11.60	11.65	11.60	11.63
3538	NYSE	KSM	Wed, Jul 26, 2006	11.64	11.64	11.58	11.61
3537	NYSE	KSM	Tue, Jul 25, 2006	11.62	11.67	11.60	11.65
3536	NYSE	KSM	Mon, Jul 24, 2006	11.59	11.67	11.58	11.66
3535	NYSE	KSM	Fri, Jul 21, 2006	11.69	11.69	11.60	11.60
3534	NYSE	KSM	Thu, Jul 20, 2006	11.70	11.70	11.62	11.64
3533	NYSE	KSM	Wed, Jul 19, 2006	11.62	11.70	11.62	11.67
3532	NYSE	KSM	Tue, Jul 18, 2006	11.80	11.86	11.67	11.67
3531	NYSE	KSM	Mon, Jul 17, 2006	11.85	11.90	11.83	11.89
3530	NYSE	KSM	Fri, Jul 14, 2006	11.91	11.92	11.80	11.86
3529	NYSE	KSM	Thu, Jul 13, 2006	11.95	12.05	11.91	11.91
3528	NYSE	KSM	Wed, Jul 12, 2006	12.10	12.10	12.00	12.07
3527	NYSE	KSM	Tue, Jul 11, 2006	12.00	12.05	11.99	12.00
3526	NYSE	KSM	Mon, Jul 10, 2006	12.23	12.23	12.00	12.00
3525	NYSE	KSM	Fri, Jul 7, 2006	12.49	12.50	12.35	12.42
3524	NYSE	KSM	Thu, Jul 6, 2006	12.43	12.51	12.42	12.49
3523	NYSE	KSM	Wed, Jul 5, 2006	12.44	12.44	12.30	12.44
3522	NYSE	KSM	Mon, Jul 3, 2006	12.29	12.45	12.29	12.45
3521	NYSE	KSM	Fri, Jun 30, 2006	12.35	12.39	12.28	12.28
3520	NYSE	KSM	Thu, Jun 29, 2006	12.17	12.29	12.17	12.29
3519	NYSE	KSM	Wed, Jun 28, 2006	12.15	12.28	12.15	12.25
3518	NYSE	KSM	Tue, Jun 27, 2006	12.22	12.29	12.16	12.20
3517	NYSE	KSM	Mon, Jun 26, 2006	12.22	12.29	12.21	12.22
3516	NYSE	KSM	Fri, Jun 23, 2006	12.21	12.30	12.19	12.29
3515	NYSE	KSM	Thu, Jun 22, 2006	12.22	12.30	12.18	12.22
3514	NYSE	KSM	Wed, Jun 21, 2006	12.29	12.29	12.14	12.25
3513	NYSE	KSM	Tue, Jun 20, 2006	12.29	12.29	12.24	12.24
3512	NYSE	KSM	Mon, Jun 19, 2006	12.22	12.28	12.18	12.27
3511	NYSE	KSM	Fri, Jun 16, 2006	12.15	12.24	12.15	12.24
3510	NYSE	KSM	Thu, Jun 15, 2006	12.29	12.29	12.10	12.19
3509	NYSE	KSM	Wed, Jun 14, 2006	12.27	12.28	12.15	12.23
3508	NYSE	KSM	Tue, Jun 13, 2006	12.24	12.30	12.24	12.26
3507	NYSE	KSM	Mon, Jun 12, 2006	12.29	12.39	12.23	12.24
3506	NYSE	KSM	Fri, Jun 9, 2006	12.43	12.43	12.10	12.31
3505	NYSE	KSM	Thu, Jun 8, 2006	12.45	12.46	12.30	12.33
3504	NYSE	KSM	Wed, Jun 7, 2006	12.40	12.45	12.33	12.35
3503	NYSE	KSM	Tue, Jun 6, 2006	12.34	12.55	12.25	12.50
3502	NYSE	KSM	Mon, Jun 5, 2006	12.53	12.56	12.43	12.43
3501	NYSE	KSM	Fri, Jun 2, 2006	12.62	12.75	12.61	12.61
3500	NYSE	KSM	Thu, Jun 1, 2006	12.45	12.71	12.45	12.67
3499	NYSE	KSM	Wed, May 31, 2006	12.52	12.52	12.41	12.52
3498	NYSE	KSM	Tue, May 30, 2006	12.38	12.55	12.38	12.50
3497	NYSE	KSM	Fri, May 26, 2006	12.29	12.44	12.29	12.44
3496	NYSE	KSM	Thu, May 25, 2006	12.29	12.38	12.27	12.38
3495	NYSE	KSM	Wed, May 24, 2006	12.30	12.31	12.26	12.26
3494	NYSE	KSM	Tue, May 23, 2006	12.24	12.34	12.23	12.27
3493	NYSE	KSM	Mon, May 22, 2006	12.30	12.30	12.26	12.29
3492	NYSE	KSM	Fri, May 19, 2006	12.32	12.32	12.25	12.29
3491	NYSE	KSM	Thu, May 18, 2006	12.23	12.25	12.22	12.22
3490	NYSE	KSM	Wed, May 17, 2006	12.30	12.33	12.24	12.24
3489	NYSE	KSM	Tue, May 16, 2006	12.27	12.33	12.26	12.29
3488	NYSE	KSM	Mon, May 15, 2006	12.29	12.37	12.29	12.31
3487	NYSE	KSM	Fri, May 12, 2006	12.44	12.44	12.33	12.33
3486	NYSE	KSM	Thu, May 11, 2006	12.27	12.34	12.26	12.34
3485	NYSE	KSM	Wed, May 10, 2006	12.20	12.32	12.18	12.32
3484	NYSE	KSM	Tue, May 9, 2006	12.16	12.26	12.15	12.26
3483	NYSE	KSM	Mon, May 8, 2006	12.25	12.26	12.16	12.22
3482	NYSE	KSM	Fri, May 5, 2006	12.34	12.34	12.22	12.24
3481	NYSE	KSM	Thu, May 4, 2006	12.25	12.26	12.14	12.23
3480	NYSE	KSM	Wed, May 3, 2006	12.18	12.25	12.13	12.21
3479	NYSE	KSM	Tue, May 2, 2006	12.23	12.26	12.12	12.23
3478	NYSE	KSM	Mon, May 1, 2006	12.34	12.35	12.21	12.30
3477	NYSE	KSM	Fri, Apr 28, 2006	12.31	12.35	12.26	12.26
3476	NYSE	KSM	Thu, Apr 27, 2006	12.26	12.29	12.17	12.25
3475	NYSE	KSM	Wed, Apr 26, 2006	12.20	12.27	12.16	12.26
3474	NYSE	KSM	Tue, Apr 25, 2006	12.13	12.19	12.13	12.16
3473	NYSE	KSM	Mon, Apr 24, 2006	12.12	12.22	12.12	12.16
3472	NYSE	KSM	Fri, Apr 21, 2006	12.17	12.22	12.11	12.12
3471	NYSE	KSM	Thu, Apr 20, 2006	12.12	12.16	12.06	12.15
3470	NYSE	KSM	Wed, Apr 19, 2006	12.15	12.19	12.07	12.18
3469	NYSE	KSM	Tue, Apr 18, 2006	12.11	12.25	12.08	12.14
3468	NYSE	KSM	Mon, Apr 17, 2006	12.07	12.18	12.07	12.14
3467	NYSE	KSM	Thu, Apr 13, 2006	12.45	12.51	12.16	12.32
3466	NYSE	KSM	Wed, Apr 12, 2006	12.51	12.53	12.45	12.46
3465	NYSE	KSM	Tue, Apr 11, 2006	12.46	12.55	12.46	12.53
3464	NYSE	KSM	Mon, Apr 10, 2006	12.60	12.60	12.48	12.48
3463	NYSE	KSM	Fri, Apr 7, 2006	12.64	12.64	12.56	12.57
3462	NYSE	KSM	Thu, Apr 6, 2006	12.56	12.63	12.56	12.56
3461	NYSE	KSM	Wed, Apr 5, 2006	12.54	12.61	12.54	12.56
3460	NYSE	KSM	Tue, Apr 4, 2006	12.64	12.66	12.56	12.61
3459	NYSE	KSM	Mon, Apr 3, 2006	12.60	12.68	12.53	12.56
3458	NYSE	KSM	Fri, Mar 31, 2006	12.60	12.60	12.52	12.58
3457	NYSE	KSM	Thu, Mar 30, 2006	12.55	12.69	12.55	12.55
3456	NYSE	KSM	Wed, Mar 29, 2006	12.51	12.57	12.45	12.57
3455	NYSE	KSM	Tue, Mar 28, 2006	12.65	12.65	12.50	12.56
3454	NYSE	KSM	Mon, Mar 27, 2006	12.72	12.72	12.65	12.65
3453	NYSE	KSM	Fri, Mar 24, 2006	12.77	12.77	12.66	12.66
3452	NYSE	KSM	Thu, Mar 23, 2006	12.70	12.77	12.67	12.77
3451	NYSE	KSM	Wed, Mar 22, 2006	12.95	12.95	12.70	12.72
3450	NYSE	KSM	Tue, Mar 21, 2006	12.96	13.04	12.87	12.94
3449	NYSE	KSM	Mon, Mar 20, 2006	12.99	13.05	12.99	13.04
3448	NYSE	KSM	Fri, Mar 17, 2006	12.97	13.05	12.96	13.00
3447	NYSE	KSM	Thu, Mar 16, 2006	12.94	13.03	12.93	12.99
3446	NYSE	KSM	Wed, Mar 15, 2006	12.98	13.08	12.96	12.96
3445	NYSE	KSM	Tue, Mar 14, 2006	13.04	13.06	13.00	13.00
3444	NYSE	KSM	Mon, Mar 13, 2006	13.04	13.11	13.04	13.09
3443	NYSE	KSM	Fri, Mar 10, 2006	13.04	13.12	12.98	13.06
3442	NYSE	KSM	Thu, Mar 9, 2006	13.08	13.08	13.04	13.05
3441	NYSE	KSM	Wed, Mar 8, 2006	13.18	13.18	12.94	13.12
3440	NYSE	KSM	Tue, Mar 7, 2006	14.29	14.29	13.21	13.32
3439	NYSE	KSM	Mon, Mar 6, 2006	14.26	14.30	14.18	14.29
3438	NYSE	KSM	Fri, Mar 3, 2006	14.22	14.32	14.15	14.23
3437	NYSE	KSM	Thu, Mar 2, 2006	14.21	14.31	14.15	14.30
3436	NYSE	KSM	Wed, Mar 1, 2006	14.29	14.29	14.17	14.28
3435	NYSE	KSM	Tue, Feb 28, 2006	14.21	14.28	14.16	14.27
3434	NYSE	KSM	Mon, Feb 27, 2006	14.18	14.23	14.10	14.18
3433	NYSE	KSM	Fri, Feb 24, 2006	14.16	14.22	14.13	14.13
3432	NYSE	KSM	Thu, Feb 23, 2006	14.13	14.23	14.13	14.22
3431	NYSE	KSM	Wed, Feb 22, 2006	14.12	14.20	14.11	14.20
3430	NYSE	KSM	Tue, Feb 21, 2006	14.17	14.19	14.15	14.16
3429	NYSE	KSM	Fri, Feb 17, 2006	14.15	14.20	14.15	14.20
3428	NYSE	KSM	Thu, Feb 16, 2006	14.10	14.15	14.07	14.15
3427	NYSE	KSM	Wed, Feb 15, 2006	14.00	14.15	14.00	14.14
3426	NYSE	KSM	Tue, Feb 14, 2006	14.02	14.05	13.98	14.05
3425	NYSE	KSM	Mon, Feb 13, 2006	14.07	14.16	14.06	14.11
3424	NYSE	KSM	Fri, Feb 10, 2006	14.13	14.23	14.10	14.10
3423	NYSE	KSM	Thu, Feb 9, 2006	14.23	14.30	14.13	14.13
3422	NYSE	KSM	Wed, Feb 8, 2006	14.10	14.16	14.08	14.11
3421	NYSE	KSM	Tue, Feb 7, 2006	14.27	14.30	14.15	14.15
3420	NYSE	KSM	Mon, Feb 6, 2006	14.30	14.51	14.30	14.30
3419	NYSE	KSM	Fri, Feb 3, 2006	14.31	14.31	14.07	14.13
3418	NYSE	KSM	Thu, Feb 2, 2006	14.30	14.30	14.24	14.27
3417	NYSE	KSM	Wed, Feb 1, 2006	14.33	14.33	14.27	14.29
3416	NYSE	KSM	Tue, Jan 31, 2006	14.32	14.37	14.28	14.33
3415	NYSE	KSM	Mon, Jan 30, 2006	14.29	14.30	14.28	14.29
3414	NYSE	KSM	Fri, Jan 27, 2006	14.38	14.40	14.27	14.29
3413	NYSE	KSM	Thu, Jan 26, 2006	14.40	14.40	14.33	14.38
3412	NYSE	KSM	Wed, Jan 25, 2006	14.20	14.36	14.15	14.36
3411	NYSE	KSM	Tue, Jan 24, 2006	14.30	14.30	14.11	14.15
3410	NYSE	KSM	Mon, Jan 23, 2006	14.17	14.32	14.17	14.32
3409	NYSE	KSM	Fri, Jan 20, 2006	14.16	14.27	14.16	14.18
3408	NYSE	KSM	Thu, Jan 19, 2006	14.24	14.24	14.13	14.24
3407	NYSE	KSM	Wed, Jan 18, 2006	14.07	14.15	14.06	14.15
3406	NYSE	KSM	Tue, Jan 17, 2006	14.13	14.14	13.99	14.11
3405	NYSE	KSM	Fri, Jan 13, 2006	14.10	14.13	14.06	14.11
3404	NYSE	KSM	Thu, Jan 12, 2006	14.05	14.15	14.05	14.10
3403	NYSE	KSM	Wed, Jan 11, 2006	14.09	14.10	14.05	14.09
3402	NYSE	KSM	Tue, Jan 10, 2006	14.19	14.22	14.15	14.15
3401	NYSE	KSM	Mon, Jan 9, 2006	14.24	14.24	14.10	14.20
3400	NYSE	KSM	Fri, Jan 6, 2006	14.09	14.19	14.09	14.19
3399	NYSE	KSM	Thu, Jan 5, 2006	14.03	14.09	14.02	14.09
3398	NYSE	KSM	Wed, Jan 4, 2006	14.09	14.10	14.03	14.03
3397	NYSE	KSM	Tue, Jan 3, 2006	14.00	14.09	14.00	14.09
3396	NYSE	KSM	Fri, Dec 30, 2005	14.07	14.08	13.88	14.00
3395	NYSE	KSM	Thu, Dec 29, 2005	13.90	14.09	13.90	14.00
3394	NYSE	KSM	Wed, Dec 28, 2005	14.00	14.03	13.90	13.97
3393	NYSE	KSM	Tue, Dec 27, 2005	14.02	14.04	13.78	13.90
3392	NYSE	KSM	Fri, Dec 23, 2005	13.86	14.04	13.80	13.92
3391	NYSE	KSM	Thu, Dec 22, 2005	13.90	13.90	13.80	13.86
3390	NYSE	KSM	Wed, Dec 21, 2005	14.03	14.03	13.79	13.89
3389	NYSE	KSM	Tue, Dec 20, 2005	13.84	13.90	13.81	13.90
3388	NYSE	KSM	Mon, Dec 19, 2005	13.94	13.95	13.80	13.93
3387	NYSE	KSM	Fri, Dec 16, 2005	13.95	14.05	13.85	13.85
3386	NYSE	KSM	Thu, Dec 15, 2005	13.95	14.05	13.88	13.88
3385	NYSE	KSM	Wed, Dec 14, 2005	14.02	14.22	14.02	14.10
3384	NYSE	KSM	Tue, Dec 13, 2005	13.98	14.04	13.98	14.01
3383	NYSE	KSM	Mon, Dec 12, 2005	13.98	14.00	13.87	13.87
3382	NYSE	KSM	Fri, Dec 9, 2005	13.98	13.99	13.88	13.88
3381	NYSE	KSM	Thu, Dec 8, 2005	13.97	13.99	13.93	13.98
3380	NYSE	KSM	Wed, Dec 7, 2005	13.97	14.13	13.97	14.06
3379	NYSE	KSM	Tue, Dec 6, 2005	14.15	14.24	14.00	14.02
3378	NYSE	KSM	Mon, Dec 5, 2005	14.25	14.25	14.07	14.20
3377	NYSE	KSM	Fri, Dec 2, 2005	14.16	14.24	14.11	14.24
3376	NYSE	KSM	Thu, Dec 1, 2005	14.20	14.23	14.14	14.23
3375	NYSE	KSM	Wed, Nov 30, 2005	14.13	14.19	14.05	14.15
3374	NYSE	KSM	Tue, Nov 29, 2005	14.08	14.13	14.05	14.13
3373	NYSE	KSM	Mon, Nov 28, 2005	14.00	14.09	14.00	14.05
3372	NYSE	KSM	Fri, Nov 25, 2005	13.95	14.01	13.95	13.95
3371	NYSE	KSM	Wed, Nov 23, 2005	14.07	14.07	14.02	14.03
3370	NYSE	KSM	Tue, Nov 22, 2005	13.90	14.00	13.90	13.97
3369	NYSE	KSM	Mon, Nov 21, 2005	13.96	13.99	13.90	13.99
3368	NYSE	KSM	Fri, Nov 18, 2005	14.00	14.00	13.87	13.98
3367	NYSE	KSM	Thu, Nov 17, 2005	13.95	14.00	13.94	14.00
3366	NYSE	KSM	Wed, Nov 16, 2005	13.84	13.86	13.78	13.85
3365	NYSE	KSM	Tue, Nov 15, 2005	13.88	13.90	13.74	13.74
3364	NYSE	KSM	Mon, Nov 14, 2005	14.16	14.16	13.98	14.06
3363	NYSE	KSM	Fri, Nov 11, 2005	14.11	14.14	14.01	14.06
3362	NYSE	KSM	Thu, Nov 10, 2005	14.00	14.08	14.00	14.01
3361	NYSE	KSM	Wed, Nov 9, 2005	14.12	14.12	14.00	14.00
3360	NYSE	KSM	Tue, Nov 8, 2005	14.18	14.18	14.04	14.04
3359	NYSE	KSM	Mon, Nov 7, 2005	14.15	14.15	13.99	14.10
3358	NYSE	KSM	Fri, Nov 4, 2005	13.99	14.10	13.99	14.05
3357	NYSE	KSM	Thu, Nov 3, 2005	14.11	14.11	13.98	13.99
3356	NYSE	KSM	Wed, Nov 2, 2005	13.98	14.18	13.98	14.01
3355	NYSE	KSM	Tue, Nov 1, 2005	14.05	14.09	13.96	14.06
3354	NYSE	KSM	Mon, Oct 31, 2005	14.23	14.23	14.00	14.00
3353	NYSE	KSM	Fri, Oct 28, 2005	14.05	14.10	13.99	13.99
3352	NYSE	KSM	Thu, Oct 27, 2005	14.03	14.23	14.00	14.14
3351	NYSE	KSM	Wed, Oct 26, 2005	14.10	14.11	13.93	13.93
3350	NYSE	KSM	Tue, Oct 25, 2005	14.20	14.20	14.00	14.00
3349	NYSE	KSM	Mon, Oct 24, 2005	14.08	14.09	14.00	14.00
3348	NYSE	KSM	Fri, Oct 21, 2005	13.98	14.06	13.98	14.05
3347	NYSE	KSM	Thu, Oct 20, 2005	13.95	13.99	13.85	13.91
3346	NYSE	KSM	Wed, Oct 19, 2005	14.04	14.04	14.03	14.04
3345	NYSE	KSM	Tue, Oct 18, 2005	13.80	13.95	13.77	13.88
3344	NYSE	KSM	Mon, Oct 17, 2005	14.00	14.00	13.70	13.76
3343	NYSE	KSM	Fri, Oct 14, 2005	14.05	14.05	13.93	13.94
3342	NYSE	KSM	Thu, Oct 13, 2005	14.20	14.20	13.96	13.96
3341	NYSE	KSM	Wed, Oct 12, 2005	13.98	14.00	13.95	13.98
3340	NYSE	KSM	Tue, Oct 11, 2005	13.90	13.99	13.90	13.95
3339	NYSE	KSM	Mon, Oct 10, 2005	14.23	14.23	13.84	13.84
3338	NYSE	KSM	Fri, Oct 7, 2005	14.05	14.17	13.90	14.01
3337	NYSE	KSM	Thu, Oct 6, 2005	13.98	14.03	13.91	13.91
3336	NYSE	KSM	Wed, Oct 5, 2005	13.99	14.00	13.97	13.98
3335	NYSE	KSM	Tue, Oct 4, 2005	13.87	14.04	13.87	14.00
3334	NYSE	KSM	Mon, Oct 3, 2005	13.90	13.99	13.76	13.95
3333	NYSE	KSM	Fri, Sep 30, 2005	13.85	13.90	13.75	13.75
3332	NYSE	KSM	Thu, Sep 29, 2005	13.87	13.87	13.64	13.69
3331	NYSE	KSM	Wed, Sep 28, 2005	13.62	13.87	13.62	13.87
3330	NYSE	KSM	Tue, Sep 27, 2005	13.51	13.80	13.51	13.73
3329	NYSE	KSM	Mon, Sep 26, 2005	13.81	13.86	13.60	13.62
3328	NYSE	KSM	Fri, Sep 23, 2005	13.81	13.85	13.62	13.84
3327	NYSE	KSM	Thu, Sep 22, 2005	13.83	13.87	13.71	13.71
3326	NYSE	KSM	Wed, Sep 21, 2005	13.69	13.85	13.61	13.80
3325	NYSE	KSM	Tue, Sep 20, 2005	13.80	13.87	13.51	13.59
3324	NYSE	KSM	Mon, Sep 19, 2005	13.80	13.93	13.70	13.70
3323	NYSE	KSM	Fri, Sep 16, 2005	13.88	13.92	13.79	13.79
3322	NYSE	KSM	Thu, Sep 15, 2005	13.88	14.02	13.82	13.82
3321	NYSE	KSM	Wed, Sep 14, 2005	14.12	14.13	13.98	14.03
3320	NYSE	KSM	Tue, Sep 13, 2005	14.10	14.12	14.01	14.12
3319	NYSE	KSM	Mon, Sep 12, 2005	14.09	14.10	13.96	14.10
3318	NYSE	KSM	Fri, Sep 9, 2005	13.88	14.09	13.87	14.07
3317	NYSE	KSM	Thu, Sep 8, 2005	13.97	13.97	13.86	13.87
3316	NYSE	KSM	Wed, Sep 7, 2005	13.87	13.95	13.77	13.87
3315	NYSE	KSM	Tue, Sep 6, 2005	13.85	13.99	13.78	13.99
3314	NYSE	KSM	Fri, Sep 2, 2005	13.78	13.84	13.74	13.80
3313	NYSE	KSM	Thu, Sep 1, 2005	13.57	13.77	13.57	13.74
3312	NYSE	KSM	Wed, Aug 31, 2005	13.69	13.69	13.53	13.56
3311	NYSE	KSM	Tue, Aug 30, 2005	13.73	13.76	13.62	13.62
3310	NYSE	KSM	Mon, Aug 29, 2005	13.73	13.80	13.67	13.74
3309	NYSE	KSM	Fri, Aug 26, 2005	13.84	13.84	13.71	13.75
3308	NYSE	KSM	Thu, Aug 25, 2005	13.89	13.89	13.76	13.84
3307	NYSE	KSM	Wed, Aug 24, 2005	13.63	13.79	13.63	13.78
3306	NYSE	KSM	Tue, Aug 23, 2005	13.71	13.71	13.56	13.63
3305	NYSE	KSM	Mon, Aug 22, 2005	13.80	13.80	13.50	13.64
3304	NYSE	KSM	Fri, Aug 19, 2005	13.48	13.64	13.48	13.57
3303	NYSE	KSM	Thu, Aug 18, 2005	13.47	13.49	13.44	13.49
3302	NYSE	KSM	Wed, Aug 17, 2005	13.55	13.55	13.45	13.45
3301	NYSE	KSM	Tue, Aug 16, 2005	13.75	13.75	13.45	13.45
3300	NYSE	KSM	Mon, Aug 15, 2005	13.69	13.69	13.45	13.50
3299	NYSE	KSM	Fri, Aug 12, 2005	13.49	13.59	13.49	13.59
3298	NYSE	KSM	Thu, Aug 11, 2005	13.34	13.39	13.24	13.39
3297	NYSE	KSM	Wed, Aug 10, 2005	13.28	13.37	13.28	13.32
3296	NYSE	KSM	Tue, Aug 9, 2005	13.43	13.43	13.27	13.32
3295	NYSE	KSM	Mon, Aug 8, 2005	13.36	13.37	13.30	13.34
3294	NYSE	KSM	Fri, Aug 5, 2005	13.28	13.43	13.25	13.34
3293	NYSE	KSM	Thu, Aug 4, 2005	13.37	13.38	13.34	13.34
3292	NYSE	KSM	Wed, Aug 3, 2005	13.41	13.41	13.33	13.34
3291	NYSE	KSM	Tue, Aug 2, 2005	13.38	13.44	13.38	13.41
3290	NYSE	KSM	Mon, Aug 1, 2005	13.43	13.46	13.38	13.44
3289	NYSE	KSM	Fri, Jul 29, 2005	13.57	13.57	13.40	13.42
3288	NYSE	KSM	Thu, Jul 28, 2005	13.62	13.62	13.47	13.52
3287	NYSE	KSM	Wed, Jul 27, 2005	13.59	13.61	13.57	13.60
3286	NYSE	KSM	Tue, Jul 26, 2005	13.58	13.61	13.57	13.61
3285	NYSE	KSM	Mon, Jul 25, 2005	13.60	13.60	13.56	13.58
3284	NYSE	KSM	Fri, Jul 22, 2005	13.54	13.61	13.50	13.60
3283	NYSE	KSM	Thu, Jul 21, 2005	13.45	13.55	13.45	13.48
3282	NYSE	KSM	Wed, Jul 20, 2005	13.45	13.45	13.44	13.45
3281	NYSE	KSM	Tue, Jul 19, 2005	13.60	13.60	13.45	13.45
3280	NYSE	KSM	Mon, Jul 18, 2005	13.74	13.74	13.55	13.61
3279	NYSE	KSM	Fri, Jul 15, 2005	13.71	13.78	13.67	13.68
3278	NYSE	KSM	Thu, Jul 14, 2005	13.84	13.90	13.73	13.78
3277	NYSE	KSM	Wed, Jul 13, 2005	13.83	13.96	13.80	13.82
3276	NYSE	KSM	Tue, Jul 12, 2005	13.70	13.91	13.70	13.91
3275	NYSE	KSM	Mon, Jul 11, 2005	13.80	13.80	13.69	13.77
3274	NYSE	KSM	Fri, Jul 8, 2005	13.95	13.97	13.69	13.77
3273	NYSE	KSM	Thu, Jul 7, 2005	13.96	13.97	13.85	13.87
3272	NYSE	KSM	Wed, Jul 6, 2005	14.10	14.10	13.95	13.95
3271	NYSE	KSM	Tue, Jul 5, 2005	13.96	14.10	13.96	14.00
3270	NYSE	KSM	Fri, Jul 1, 2005	13.98	13.99	13.95	13.99
3269	NYSE	KSM	Thu, Jun 30, 2005	13.83	14.00	13.83	13.91
3268	NYSE	KSM	Wed, Jun 29, 2005	13.77	13.84	13.77	13.77
3267	NYSE	KSM	Tue, Jun 28, 2005	13.78	13.79	13.76	13.76
3266	NYSE	KSM	Mon, Jun 27, 2005	13.75	13.79	13.70	13.74
3265	NYSE	KSM	Fri, Jun 24, 2005	13.74	13.81	13.65	13.66
3264	NYSE	KSM	Thu, Jun 23, 2005	13.70	13.76	13.70	13.73
3263	NYSE	KSM	Wed, Jun 22, 2005	13.60	13.70	13.60	13.70
3262	NYSE	KSM	Tue, Jun 21, 2005	13.58	13.67	13.56	13.61
3261	NYSE	KSM	Mon, Jun 20, 2005	13.63	13.63	13.53	13.60
3260	NYSE	KSM	Fri, Jun 17, 2005	13.65	13.65	13.53	13.53
3259	NYSE	KSM	Thu, Jun 16, 2005	13.56	13.63	13.51	13.63
3258	NYSE	KSM	Wed, Jun 15, 2005	13.90	13.90	13.52	13.52
3257	NYSE	KSM	Tue, Jun 14, 2005	13.56	13.62	13.56	13.60
3256	NYSE	KSM	Mon, Jun 13, 2005	13.60	13.60	13.45	13.57
3255	NYSE	KSM	Fri, Jun 10, 2005	13.49	13.50	13.35	13.50
3254	NYSE	KSM	Thu, Jun 9, 2005	13.49	13.50	13.39	13.41
3253	NYSE	KSM	Wed, Jun 8, 2005	13.37	13.65	13.23	13.50
3252	NYSE	KSM	Tue, Jun 7, 2005	13.40	13.46	13.30	13.30
3251	NYSE	KSM	Mon, Jun 6, 2005	13.30	13.32	13.25	13.25
3250	NYSE	KSM	Fri, Jun 3, 2005	13.24	13.29	13.24	13.29
3249	NYSE	KSM	Thu, Jun 2, 2005	13.22	13.22	13.11	13.22
3248	NYSE	KSM	Wed, Jun 1, 2005	13.23	13.24	13.16	13.23
3247	NYSE	KSM	Tue, May 31, 2005	13.08	13.23	13.08	13.23
3246	NYSE	KSM	Fri, May 27, 2005	13.08	13.09	13.07	13.07
3245	NYSE	KSM	Thu, May 26, 2005	13.02	13.08	13.02	13.08
3244	NYSE	KSM	Wed, May 25, 2005	13.17	13.18	13.04	13.09
3243	NYSE	KSM	Tue, May 24, 2005	13.10	13.15	13.06	13.07
3242	NYSE	KSM	Mon, May 23, 2005	13.09	13.10	13.05	13.10
3241	NYSE	KSM	Fri, May 20, 2005	13.07	13.09	13.02	13.02
3240	NYSE	KSM	Thu, May 19, 2005	13.05	13.10	13.03	13.07
3239	NYSE	KSM	Wed, May 18, 2005	13.08	13.19	13.01	13.01
3238	NYSE	KSM	Tue, May 17, 2005	13.00	13.09	12.93	13.07
3237	NYSE	KSM	Mon, May 16, 2005	13.00	13.12	12.94	12.96
3236	NYSE	KSM	Fri, May 13, 2005	13.02	13.02	12.99	13.00
3235	NYSE	KSM	Thu, May 12, 2005	13.02	13.03	12.92	13.02
3234	NYSE	KSM	Wed, May 11, 2005	13.10	13.10	13.05	13.06
3233	NYSE	KSM	Tue, May 10, 2005	12.92	13.05	12.92	13.04
3232	NYSE	KSM	Mon, May 9, 2005	12.94	13.10	12.82	12.97
3231	NYSE	KSM	Fri, May 6, 2005	13.00	13.00	12.80	12.80
3230	NYSE	KSM	Thu, May 5, 2005	12.86	12.96	12.86	12.93
3229	NYSE	KSM	Wed, May 4, 2005	12.80	12.92	12.80	12.92
3228	NYSE	KSM	Tue, May 3, 2005	12.84	12.90	12.84	12.89
3227	NYSE	KSM	Mon, May 2, 2005	12.99	13.39	12.94	12.94
3226	NYSE	KSM	Fri, Apr 29, 2005	12.97	13.06	12.95	12.99
3225	NYSE	KSM	Thu, Apr 28, 2005	12.92	12.96	12.85	12.94
3224	NYSE	KSM	Wed, Apr 27, 2005	12.80	12.89	12.78	12.82
3223	NYSE	KSM	Tue, Apr 26, 2005	12.99	13.01	12.74	12.74
3222	NYSE	KSM	Mon, Apr 25, 2005	12.99	13.07	12.83	13.07
3221	NYSE	KSM	Fri, Apr 22, 2005	12.99	12.99	12.80	12.89
3220	NYSE	KSM	Thu, Apr 21, 2005	12.91	12.91	12.80	12.89
3219	NYSE	KSM	Wed, Apr 20, 2005	12.85	12.94	12.69	12.91
3218	NYSE	KSM	Tue, Apr 19, 2005	12.61	12.87	12.48	12.78
3217	NYSE	KSM	Mon, Apr 18, 2005	12.68	12.70	12.52	12.57
3216	NYSE	KSM	Fri, Apr 15, 2005	12.48	12.57	12.40	12.48
3215	NYSE	KSM	Thu, Apr 14, 2005	12.37	12.50	12.37	12.46
3214	NYSE	KSM	Wed, Apr 13, 2005	12.49	12.60	12.43	12.50
3213	NYSE	KSM	Tue, Apr 12, 2005	12.32	12.40	12.32	12.40
3212	NYSE	KSM	Mon, Apr 11, 2005	12.34	12.37	12.28	12.32
3211	NYSE	KSM	Fri, Apr 8, 2005	12.29	12.30	12.25	12.28
3210	NYSE	KSM	Thu, Apr 7, 2005	12.14	12.29	12.14	12.29
3209	NYSE	KSM	Wed, Apr 6, 2005	12.16	12.17	12.11	12.15
3208	NYSE	KSM	Tue, Apr 5, 2005	12.06	12.15	12.05	12.14
3207	NYSE	KSM	Mon, Apr 4, 2005	12.40	12.40	12.03	12.12
3206	NYSE	KSM	Fri, Apr 1, 2005	12.60	12.60	12.27	12.30
3205	NYSE	KSM	Thu, Mar 31, 2005	12.54	12.60	12.40	12.60
3204	NYSE	KSM	Wed, Mar 30, 2005	12.37	12.44	12.31	12.40
3203	NYSE	KSM	Tue, Mar 29, 2005	12.29	12.41	12.25	12.36
3202	NYSE	KSM	Mon, Mar 28, 2005	12.26	12.38	12.25	12.38
3201	NYSE	KSM	Thu, Mar 24, 2005	12.33	12.33	12.24	12.31
3200	NYSE	KSM	Wed, Mar 23, 2005	12.34	12.37	12.28	12.28
3199	NYSE	KSM	Tue, Mar 22, 2005	12.59	12.60	12.34	12.34
3198	NYSE	KSM	Mon, Mar 21, 2005	12.95	12.95	12.65	12.67
3197	NYSE	KSM	Fri, Mar 18, 2005	13.00	13.05	12.94	12.98
3196	NYSE	KSM	Thu, Mar 17, 2005	12.93	12.95	12.93	12.95
3195	NYSE	KSM	Wed, Mar 16, 2005	13.05	13.05	12.97	12.97
3194	NYSE	KSM	Tue, Mar 15, 2005	13.06	13.17	13.06	13.06
3193	NYSE	KSM	Mon, Mar 14, 2005	13.13	13.21	13.11	13.21
3192	NYSE	KSM	Fri, Mar 11, 2005	13.13	13.28	13.13	13.22
3191	NYSE	KSM	Thu, Mar 10, 2005	13.20	13.20	13.14	13.20
3190	NYSE	KSM	Wed, Mar 9, 2005	13.13	13.20	13.02	13.20
3189	NYSE	KSM	Tue, Mar 8, 2005	13.05	13.23	13.05	13.23
3188	NYSE	KSM	Mon, Mar 7, 2005	13.05	13.10	13.02	13.02
3187	NYSE	KSM	Fri, Mar 4, 2005	13.06	13.24	13.06	13.10
3186	NYSE	KSM	Thu, Mar 3, 2005	13.20	13.33	13.07	13.12
3185	NYSE	KSM	Wed, Mar 2, 2005	13.20	13.23	13.20	13.20
3184	NYSE	KSM	Tue, Mar 1, 2005	13.34	13.34	13.29	13.30
3183	NYSE	KSM	Mon, Feb 28, 2005	13.31	13.34	13.31	13.34
3182	NYSE	KSM	Fri, Feb 25, 2005	13.11	13.31	13.09	13.31
3181	NYSE	KSM	Thu, Feb 24, 2005	13.34	13.36	13.20	13.23
3180	NYSE	KSM	Wed, Feb 23, 2005	13.29	13.29	13.20	13.24
3179	NYSE	KSM	Tue, Feb 22, 2005	13.05	13.26	13.00	13.19
3178	NYSE	KSM	Fri, Feb 18, 2005	13.14	13.14	13.00	13.14
3177	NYSE	KSM	Thu, Feb 17, 2005	13.23	13.25	13.10	13.14
3176	NYSE	KSM	Wed, Feb 16, 2005	13.39	13.40	13.15	13.21
3175	NYSE	KSM	Tue, Feb 15, 2005	13.18	13.38	13.12	13.29
3174	NYSE	KSM	Mon, Feb 14, 2005	13.24	13.30	13.16	13.26
3173	NYSE	KSM	Fri, Feb 11, 2005	13.20	13.25	13.12	13.14
3172	NYSE	KSM	Thu, Feb 10, 2005	13.02	13.05	12.98	13.05
3171	NYSE	KSM	Wed, Feb 9, 2005	13.17	13.18	12.89	12.98
3170	NYSE	KSM	Tue, Feb 8, 2005	12.99	13.07	12.90	13.07
3169	NYSE	KSM	Mon, Feb 7, 2005	13.07	13.07	12.92	13.00
3168	NYSE	KSM	Fri, Feb 4, 2005	13.12	13.12	12.99	13.00
3167	NYSE	KSM	Thu, Feb 3, 2005	13.22	13.22	13.13	13.15
3166	NYSE	KSM	Wed, Feb 2, 2005	13.38	13.38	13.22	13.22
3165	NYSE	KSM	Tue, Feb 1, 2005	13.30	13.40	13.20	13.30
3164	NYSE	KSM	Mon, Jan 31, 2005	13.22	13.40	13.22	13.25
3163	NYSE	KSM	Fri, Jan 28, 2005	13.10	13.20	13.10	13.12
3162	NYSE	KSM	Thu, Jan 27, 2005	13.14	13.20	12.91	13.00
3161	NYSE	KSM	Wed, Jan 26, 2005	13.15	13.15	13.10	13.14
3160	NYSE	KSM	Tue, Jan 25, 2005	12.86	13.26	12.83	13.15
3159	NYSE	KSM	Mon, Jan 24, 2005	12.64	13.00	12.60	12.99
3158	NYSE	KSM	Fri, Jan 21, 2005	12.50	12.64	12.50	12.63
3157	NYSE	KSM	Thu, Jan 20, 2005	12.50	12.52	12.46	12.50
3156	NYSE	KSM	Wed, Jan 19, 2005	12.64	12.64	12.47	12.50
3155	NYSE	KSM	Tue, Jan 18, 2005	12.61	12.61	12.55	12.55
3154	NYSE	KSM	Fri, Jan 14, 2005	12.50	12.60	12.43	12.55
3153	NYSE	KSM	Thu, Jan 13, 2005	12.51	12.64	12.50	12.56
3152	NYSE	KSM	Wed, Jan 12, 2005	12.55	12.60	12.52	12.59
3151	NYSE	KSM	Tue, Jan 11, 2005	12.44	12.55	12.44	12.54
3150	NYSE	KSM	Mon, Jan 10, 2005	12.51	12.54	12.44	12.54
3149	NYSE	KSM	Fri, Jan 7, 2005	12.50	12.50	12.42	12.49
3148	NYSE	KSM	Thu, Jan 6, 2005	12.47	12.49	12.47	12.49
3147	NYSE	KSM	Wed, Jan 5, 2005	12.43	12.49	12.37	12.38
3146	NYSE	KSM	Tue, Jan 4, 2005	12.48	12.48	12.38	12.43
3145	NYSE	KSM	Mon, Jan 3, 2005	12.41	12.50	12.37	12.50
3144	NYSE	KSM	Fri, Dec 31, 2004	12.34	12.41	12.34	12.41
3143	NYSE	KSM	Thu, Dec 30, 2004	12.30	12.34	12.30	12.32
3142	NYSE	KSM	Wed, Dec 29, 2004	12.36	12.36	12.29	12.34
3141	NYSE	KSM	Tue, Dec 28, 2004	12.44	12.45	12.36	12.36
3140	NYSE	KSM	Mon, Dec 27, 2004	12.39	12.50	12.36	12.37
3139	NYSE	KSM	Thu, Dec 23, 2004	12.40	12.40	12.35	12.39
3138	NYSE	KSM	Wed, Dec 22, 2004	12.40	12.42	12.36	12.40
3137	NYSE	KSM	Tue, Dec 21, 2004	12.37	12.42	12.37	12.40
3136	NYSE	KSM	Mon, Dec 20, 2004	12.44	12.44	12.32	12.36
3135	NYSE	KSM	Fri, Dec 17, 2004	12.35	12.43	12.30	12.43
3134	NYSE	KSM	Thu, Dec 16, 2004	12.38	12.41	12.32	12.40
3133	NYSE	KSM	Wed, Dec 15, 2004	12.30	12.50	12.29	12.45
3132	NYSE	KSM	Tue, Dec 14, 2004	12.41	12.49	12.40	12.48
3131	NYSE	KSM	Mon, Dec 13, 2004	12.36	12.50	12.35	12.50
3130	NYSE	KSM	Fri, Dec 10, 2004	12.45	12.50	12.36	12.41
3129	NYSE	KSM	Thu, Dec 9, 2004	12.47	12.49	12.47	12.49
3128	NYSE	KSM	Wed, Dec 8, 2004	12.36	12.50	12.36	12.50
3127	NYSE	KSM	Tue, Dec 7, 2004	12.31	12.45	12.31	12.37
3126	NYSE	KSM	Mon, Dec 6, 2004	12.40	12.50	12.31	12.31
3125	NYSE	KSM	Fri, Dec 3, 2004	12.39	12.40	12.39	12.40
3124	NYSE	KSM	Thu, Dec 2, 2004	12.33	12.39	12.31	12.35
3123	NYSE	KSM	Wed, Dec 1, 2004	12.38	12.39	12.33	12.39
3122	NYSE	KSM	Tue, Nov 30, 2004	12.36	12.38	12.30	12.38
3121	NYSE	KSM	Mon, Nov 29, 2004	12.37	12.41	12.30	12.30
3120	NYSE	KSM	Fri, Nov 26, 2004	12.40	12.40	12.37	12.37
3119	NYSE	KSM	Wed, Nov 24, 2004	12.40	12.44	12.36	12.36
3118	NYSE	KSM	Tue, Nov 23, 2004	12.41	12.42	12.40	12.40
3117	NYSE	KSM	Mon, Nov 22, 2004	12.38	12.46	12.38	12.46
3116	NYSE	KSM	Fri, Nov 19, 2004	12.44	12.44	12.35	12.38
3115	NYSE	KSM	Thu, Nov 18, 2004	12.46	12.47	12.44	12.44
3114	NYSE	KSM	Wed, Nov 17, 2004	12.46	12.50	12.45	12.47
3113	NYSE	KSM	Tue, Nov 16, 2004	12.85	12.87	12.48	12.50
3112	NYSE	KSM	Mon, Nov 15, 2004	12.75	12.81	12.64	12.65
3111	NYSE	KSM	Fri, Nov 12, 2004	12.52	12.77	12.46	12.77
3110	NYSE	KSM	Thu, Nov 11, 2004	12.61	12.62	12.52	12.62
3109	NYSE	KSM	Wed, Nov 10, 2004	12.51	12.76	12.46	12.70
3108	NYSE	KSM	Tue, Nov 9, 2004	12.68	12.83	12.45	12.61
3107	NYSE	KSM	Mon, Nov 8, 2004	12.80	12.86	12.60	12.78
3106	NYSE	KSM	Fri, Nov 5, 2004	12.90	12.91	12.81	12.89
3105	NYSE	KSM	Thu, Nov 4, 2004	12.90	12.94	12.90	12.93
3104	NYSE	KSM	Wed, Nov 3, 2004	12.86	12.86	12.85	12.85
3103	NYSE	KSM	Tue, Nov 2, 2004	12.87	13.13	12.85	12.89
3102	NYSE	KSM	Mon, Nov 1, 2004	12.90	12.97	12.90	12.97
3101	NYSE	KSM	Fri, Oct 29, 2004	12.78	13.00	12.77	12.80
3100	NYSE	KSM	Thu, Oct 28, 2004	12.72	12.77	12.72	12.77
3099	NYSE	KSM	Wed, Oct 27, 2004	12.73	12.74	12.66	12.71
3098	NYSE	KSM	Tue, Oct 26, 2004	12.61	12.73	12.61	12.73
3097	NYSE	KSM	Mon, Oct 25, 2004	12.69	12.73	12.62	12.62
3096	NYSE	KSM	Fri, Oct 22, 2004	12.69	12.70	12.69	12.70
3095	NYSE	KSM	Thu, Oct 21, 2004	12.50	12.64	12.50	12.64
3094	NYSE	KSM	Wed, Oct 20, 2004	12.53	12.60	12.51	12.51
3093	NYSE	KSM	Tue, Oct 19, 2004	12.49	12.57	12.49	12.57
3092	NYSE	KSM	Mon, Oct 18, 2004	12.45	12.54	12.45	12.54
3091	NYSE	KSM	Fri, Oct 15, 2004	12.43	12.46	12.43	12.46
3090	NYSE	KSM	Thu, Oct 14, 2004	12.47	12.47	12.40	12.43
3089	NYSE	KSM	Wed, Oct 13, 2004	12.52	12.59	12.51	12.58
3088	NYSE	KSM	Tue, Oct 12, 2004	12.52	12.58	12.52	12.58
3087	NYSE	KSM	Mon, Oct 11, 2004	12.52	12.55	12.48	12.55
3086	NYSE	KSM	Fri, Oct 8, 2004	12.45	12.49	12.44	12.49
3085	NYSE	KSM	Thu, Oct 7, 2004	12.41	12.45	12.41	12.44
3084	NYSE	KSM	Wed, Oct 6, 2004	12.43	12.43	12.33	12.33
3083	NYSE	KSM	Tue, Oct 5, 2004	12.49	12.51	12.44	12.49
3082	NYSE	KSM	Mon, Oct 4, 2004	12.50	12.53	12.44	12.44
3081	NYSE	KSM	Fri, Oct 1, 2004	12.50	12.51	12.45	12.51
3080	NYSE	KSM	Thu, Sep 30, 2004	12.51	12.54	12.50	12.51
3079	NYSE	KSM	Wed, Sep 29, 2004	12.52	12.53	12.52	12.53
3078	NYSE	KSM	Tue, Sep 28, 2004	12.48	12.57	12.48	12.55
3077	NYSE	KSM	Mon, Sep 27, 2004	12.49	12.50	12.47	12.48
3076	NYSE	KSM	Fri, Sep 24, 2004	12.49	12.50	12.40	12.44
3075	NYSE	KSM	Thu, Sep 23, 2004	12.54	12.58	12.49	12.49
3074	NYSE	KSM	Wed, Sep 22, 2004	12.54	12.54	12.51	12.53
3073	NYSE	KSM	Tue, Sep 21, 2004	12.51	12.56	12.51	12.56
3072	NYSE	KSM	Mon, Sep 20, 2004	12.51	12.54	12.50	12.53
3071	NYSE	KSM	Fri, Sep 17, 2004	12.65	12.65	12.51	12.51
3070	NYSE	KSM	Thu, Sep 16, 2004	12.44	12.75	12.44	12.70
3069	NYSE	KSM	Wed, Sep 15, 2004	12.42	12.47	12.42	12.46
3068	NYSE	KSM	Tue, Sep 14, 2004	12.41	12.50	12.41	12.48
3067	NYSE	KSM	Mon, Sep 13, 2004	12.44	12.47	12.41	12.47
3066	NYSE	KSM	Fri, Sep 10, 2004	12.42	12.49	12.42	12.49
3065	NYSE	KSM	Thu, Sep 9, 2004	12.45	12.47	12.42	12.47
3064	NYSE	KSM	Wed, Sep 8, 2004	12.42	12.45	12.40	12.44
3063	NYSE	KSM	Tue, Sep 7, 2004	12.48	12.48	12.39	12.46
3062	NYSE	KSM	Fri, Sep 3, 2004	12.48	12.49	12.40	12.47
3061	NYSE	KSM	Thu, Sep 2, 2004	12.36	12.48	12.36	12.48
3060	NYSE	KSM	Wed, Sep 1, 2004	12.35	12.42	12.34	12.41
3059	NYSE	KSM	Tue, Aug 31, 2004	12.38	12.38	12.34	12.36
3058	NYSE	KSM	Mon, Aug 30, 2004	12.29	12.38	12.29	12.34
3057	NYSE	KSM	Fri, Aug 27, 2004	12.22	12.34	12.22	12.34
3056	NYSE	KSM	Thu, Aug 26, 2004	12.17	12.27	12.11	12.25
3055	NYSE	KSM	Wed, Aug 25, 2004	12.16	12.17	12.12	12.12
3054	NYSE	KSM	Tue, Aug 24, 2004	12.12	12.14	12.08	12.12
3053	NYSE	KSM	Mon, Aug 23, 2004	12.11	12.16	12.11	12.16
3052	NYSE	KSM	Fri, Aug 20, 2004	12.09	12.15	12.08	12.15
3051	NYSE	KSM	Thu, Aug 19, 2004	12.12	12.18	12.11	12.11
3050	NYSE	KSM	Wed, Aug 18, 2004	12.09	12.15	12.09	12.15
3049	NYSE	KSM	Tue, Aug 17, 2004	12.04	12.18	12.04	12.09
3048	NYSE	KSM	Mon, Aug 16, 2004	12.09	12.10	12.04	12.08
3047	NYSE	KSM	Fri, Aug 13, 2004	12.08	12.08	12.03	12.03
3046	NYSE	KSM	Thu, Aug 12, 2004	12.09	12.09	12.04	12.08
3045	NYSE	KSM	Wed, Aug 11, 2004	12.08	12.13	12.07	12.12
3044	NYSE	KSM	Tue, Aug 10, 2004	12.14	12.14	12.08	12.08
3043	NYSE	KSM	Mon, Aug 9, 2004	12.05	12.10	12.05	12.10
3042	NYSE	KSM	Fri, Aug 6, 2004	12.08	12.20	12.01	12.08
3041	NYSE	KSM	Thu, Aug 5, 2004	11.97	12.05	11.94	12.04
3040	NYSE	KSM	Wed, Aug 4, 2004	12.04	12.04	11.95	12.00
3039	NYSE	KSM	Tue, Aug 3, 2004	11.96	12.05	11.95	12.04
3038	NYSE	KSM	Mon, Aug 2, 2004	11.96	12.05	11.96	11.98
3037	NYSE	KSM	Fri, Jul 30, 2004	11.92	12.03	11.92	12.00
3036	NYSE	KSM	Thu, Jul 29, 2004	11.85	11.94	11.84	11.94
3035	NYSE	KSM	Wed, Jul 28, 2004	11.83	11.85	11.78	11.84
3034	NYSE	KSM	Tue, Jul 27, 2004	11.94	11.94	11.80	11.87
3033	NYSE	KSM	Mon, Jul 26, 2004	11.97	11.97	11.88	11.93
3032	NYSE	KSM	Fri, Jul 23, 2004	11.95	11.95	11.94	11.95
3031	NYSE	KSM	Thu, Jul 22, 2004	11.92	11.96	11.90	11.95
3030	NYSE	KSM	Wed, Jul 21, 2004	12.01	12.05	11.92	11.96
3029	NYSE	KSM	Tue, Jul 20, 2004	12.08	12.14	12.06	12.07
3028	NYSE	KSM	Mon, Jul 19, 2004	12.10	12.10	12.06	12.08
3027	NYSE	KSM	Fri, Jul 16, 2004	12.05	12.11	12.05	12.10
3026	NYSE	KSM	Thu, Jul 15, 2004	11.98	12.03	11.98	12.03
3025	NYSE	KSM	Wed, Jul 14, 2004	11.92	12.03	11.92	12.02
3024	NYSE	KSM	Tue, Jul 13, 2004	11.99	12.02	11.97	12.00
3023	NYSE	KSM	Mon, Jul 12, 2004	11.95	12.03	11.91	12.00
3022	NYSE	KSM	Fri, Jul 9, 2004	11.88	11.95	11.87	11.95
3021	NYSE	KSM	Thu, Jul 8, 2004	11.80	11.93	11.80	11.93
3020	NYSE	KSM	Wed, Jul 7, 2004	11.79	11.85	11.76	11.80
3019	NYSE	KSM	Tue, Jul 6, 2004	11.75	11.82	11.75	11.82
3018	NYSE	KSM	Fri, Jul 2, 2004	11.71	11.79	11.70	11.72
3017	NYSE	KSM	Thu, Jul 1, 2004	11.62	11.70	11.60	11.70
3016	NYSE	KSM	Wed, Jun 30, 2004	11.60	11.63	11.57	11.63
3015	NYSE	KSM	Tue, Jun 29, 2004	11.55	11.60	11.54	11.58
3014	NYSE	KSM	Mon, Jun 28, 2004	11.63	11.63	11.55	11.56
3013	NYSE	KSM	Fri, Jun 25, 2004	11.62	11.67	11.56	11.58
3012	NYSE	KSM	Thu, Jun 24, 2004	11.55	11.62	11.54	11.62
3011	NYSE	KSM	Wed, Jun 23, 2004	11.57	11.60	11.56	11.59
3010	NYSE	KSM	Tue, Jun 22, 2004	11.54	11.72	11.54	11.65
3009	NYSE	KSM	Mon, Jun 21, 2004	11.54	11.62	11.54	11.58
3008	NYSE	KSM	Fri, Jun 18, 2004	11.59	11.59	11.50	11.57
3007	NYSE	KSM	Thu, Jun 17, 2004	11.56	11.62	11.55	11.60
3006	NYSE	KSM	Wed, Jun 16, 2004	11.58	11.61	11.56	11.61
3005	NYSE	KSM	Tue, Jun 15, 2004	11.54	11.65	11.54	11.57
3004	NYSE	KSM	Mon, Jun 14, 2004	11.70	11.70	11.62	11.62
3003	NYSE	KSM	Thu, Jun 10, 2004	11.70	11.75	11.70	11.74
3002	NYSE	KSM	Wed, Jun 9, 2004	11.64	11.75	11.64	11.75
3001	NYSE	KSM	Tue, Jun 8, 2004	11.63	11.69	11.63	11.68
3000	NYSE	KSM	Mon, Jun 7, 2004	11.58	11.65	11.57	11.65
2999	NYSE	KSM	Fri, Jun 4, 2004	11.57	11.64	11.57	11.58
2998	NYSE	KSM	Thu, Jun 3, 2004	11.64	11.65	11.59	11.60
2997	NYSE	KSM	Wed, Jun 2, 2004	11.62	11.64	11.60	11.64
2996	NYSE	KSM	Tue, Jun 1, 2004	11.63	11.63	11.55	11.60
2995	NYSE	KSM	Fri, May 28, 2004	11.74	11.81	11.60	11.60
2994	NYSE	KSM	Thu, May 27, 2004	11.65	11.73	11.65	11.68
2993	NYSE	KSM	Wed, May 26, 2004	11.60	11.70	11.57	11.69
2992	NYSE	KSM	Tue, May 25, 2004	11.35	11.58	11.35	11.58
2991	NYSE	KSM	Mon, May 24, 2004	11.30	11.40	11.30	11.40
2990	NYSE	KSM	Fri, May 21, 2004	11.26	11.33	11.25	11.33
2989	NYSE	KSM	Thu, May 20, 2004	11.26	11.27	11.24	11.26
2988	NYSE	KSM	Wed, May 19, 2004	11.28	11.35	11.25	11.28
2987	NYSE	KSM	Tue, May 18, 2004	11.39	11.39	11.25	11.32
2986	NYSE	KSM	Mon, May 17, 2004	11.39	11.41	11.36	11.40
2985	NYSE	KSM	Fri, May 14, 2004	11.40	11.42	11.27	11.39
2984	NYSE	KSM	Thu, May 13, 2004	11.46	11.46	11.38	11.38
2983	NYSE	KSM	Wed, May 12, 2004	11.49	11.50	11.46	11.50
2982	NYSE	KSM	Tue, May 11, 2004	11.60	11.75	11.50	11.50
2981	NYSE	KSM	Mon, May 10, 2004	11.88	11.88	11.51	11.59
2980	NYSE	KSM	Fri, May 7, 2004	11.90	11.97	11.88	11.88
2979	NYSE	KSM	Thu, May 6, 2004	12.07	12.07	11.91	12.00
2978	NYSE	KSM	Wed, May 5, 2004	12.20	12.20	12.01	12.11
2977	NYSE	KSM	Tue, May 4, 2004	11.92	12.23	11.92	12.22
2976	NYSE	KSM	Mon, May 3, 2004	11.88	11.95	11.88	11.94
2975	NYSE	KSM	Fri, Apr 30, 2004	12.12	12.12	11.95	11.95
2974	NYSE	KSM	Thu, Apr 29, 2004	12.00	12.04	11.95	12.02
2973	NYSE	KSM	Wed, Apr 28, 2004	12.11	12.25	12.05	12.05
2972	NYSE	KSM	Tue, Apr 27, 2004	12.01	12.24	12.00	12.15
2971	NYSE	KSM	Mon, Apr 26, 2004	12.20	12.20	12.00	12.01
2970	NYSE	KSM	Fri, Apr 23, 2004	12.21	12.30	12.20	12.20
2969	NYSE	KSM	Thu, Apr 22, 2004	12.32	12.32	12.25	12.26
2968	NYSE	KSM	Wed, Apr 21, 2004	12.40	12.41	12.25	12.33
2967	NYSE	KSM	Tue, Apr 20, 2004	12.50	12.50	12.40	12.41
2966	NYSE	KSM	Mon, Apr 19, 2004	12.48	12.61	12.47	12.53
2965	NYSE	KSM	Fri, Apr 16, 2004	12.30	12.48	12.30	12.48
2964	NYSE	KSM	Thu, Apr 15, 2004	12.30	12.35	12.22	12.31
2963	NYSE	KSM	Wed, Apr 14, 2004	12.24	12.32	12.22	12.32
2962	NYSE	KSM	Tue, Apr 13, 2004	12.45	12.45	12.35	12.37
2961	NYSE	KSM	Mon, Apr 12, 2004	12.55	12.60	12.45	12.47
2960	NYSE	KSM	Thu, Apr 8, 2004	12.60	12.61	12.54	12.54
2959	NYSE	KSM	Wed, Apr 7, 2004	12.30	12.64	12.30	12.61
2958	NYSE	KSM	Tue, Apr 6, 2004	12.48	12.52	12.15	12.34
2957	NYSE	KSM	Mon, Apr 5, 2004	13.01	13.01	12.54	12.54
2956	NYSE	KSM	Fri, Apr 2, 2004	13.11	13.12	13.03	13.04
2955	NYSE	KSM	Thu, Apr 1, 2004	13.18	13.18	13.13	13.13
2954	NYSE	KSM	Wed, Mar 31, 2004	13.13	13.16	13.12	13.16
2953	NYSE	KSM	Tue, Mar 30, 2004	13.22	13.24	13.15	13.15
2952	NYSE	KSM	Mon, Mar 29, 2004	13.27	13.27	13.20	13.22
2951	NYSE	KSM	Fri, Mar 26, 2004	13.30	13.31	13.22	13.27
2950	NYSE	KSM	Thu, Mar 25, 2004	13.27	13.32	13.26	13.26
2949	NYSE	KSM	Wed, Mar 24, 2004	13.27	13.30	13.24	13.30
2948	NYSE	KSM	Tue, Mar 23, 2004	13.23	13.30	13.22	13.30
2947	NYSE	KSM	Mon, Mar 22, 2004	13.25	13.29	13.23	13.28
2946	NYSE	KSM	Fri, Mar 19, 2004	13.29	13.29	13.27	13.27
2945	NYSE	KSM	Thu, Mar 18, 2004	13.29	13.29	13.25	13.26
2944	NYSE	KSM	Wed, Mar 17, 2004	13.19	13.29	13.18	13.29
2943	NYSE	KSM	Tue, Mar 16, 2004	13.22	13.22	13.19	13.19
2942	NYSE	KSM	Mon, Mar 15, 2004	13.14	13.25	13.13	13.20
2941	NYSE	KSM	Fri, Mar 12, 2004	13.13	13.17	13.13	13.17
2940	NYSE	KSM	Thu, Mar 11, 2004	13.15	13.18	13.14	13.15
2939	NYSE	KSM	Wed, Mar 10, 2004	13.23	13.25	13.22	13.23
2938	NYSE	KSM	Tue, Mar 9, 2004	13.20	13.26	13.20	13.23
2937	NYSE	KSM	Mon, Mar 8, 2004	13.14	13.23	13.14	13.23
2936	NYSE	KSM	Fri, Mar 5, 2004	13.13	13.21	13.13	13.14
2935	NYSE	KSM	Thu, Mar 4, 2004	13.15	13.15	13.10	13.12
2934	NYSE	KSM	Wed, Mar 3, 2004	13.15	13.17	13.12	13.12
2933	NYSE	KSM	Tue, Mar 2, 2004	13.16	13.20	13.15	13.19
2932	NYSE	KSM	Mon, Mar 1, 2004	13.20	13.20	13.14	13.20
2931	NYSE	KSM	Fri, Feb 27, 2004	13.10	13.22	13.09	13.20
2930	NYSE	KSM	Thu, Feb 26, 2004	13.10	13.12	13.10	13.10
2929	NYSE	KSM	Wed, Feb 25, 2004	13.09	13.17	13.04	13.04
2928	NYSE	KSM	Tue, Feb 24, 2004	13.10	13.16	13.10	13.11
2927	NYSE	KSM	Mon, Feb 23, 2004	13.08	13.14	13.08	13.13
2926	NYSE	KSM	Fri, Feb 20, 2004	13.17	13.17	13.09	13.09
2925	NYSE	KSM	Thu, Feb 19, 2004	13.10	13.11	13.08	13.10
2924	NYSE	KSM	Wed, Feb 18, 2004	13.08	13.15	13.08	13.15
2923	NYSE	KSM	Tue, Feb 17, 2004	13.07	13.12	13.04	13.07
2922	NYSE	KSM	Fri, Feb 13, 2004	13.04	13.07	13.01	13.01
2921	NYSE	KSM	Thu, Feb 12, 2004	13.05	13.14	13.04	13.04
2920	NYSE	KSM	Wed, Feb 11, 2004	13.05	13.15	13.05	13.12
2919	NYSE	KSM	Tue, Feb 10, 2004	13.01	13.07	13.01	13.07
2918	NYSE	KSM	Mon, Feb 9, 2004	12.93	13.02	12.93	13.00
2917	NYSE	KSM	Fri, Feb 6, 2004	12.86	12.97	12.86	12.95
2916	NYSE	KSM	Thu, Feb 5, 2004	13.14	13.14	12.95	12.95
2915	NYSE	KSM	Wed, Feb 4, 2004	13.14	13.14	13.13	13.13
2914	NYSE	KSM	Tue, Feb 3, 2004	13.13	13.18	13.13	13.18
2913	NYSE	KSM	Mon, Feb 2, 2004	13.25	13.29	13.11	13.16
2912	NYSE	KSM	Fri, Jan 30, 2004	13.25	13.29	13.25	13.29
2911	NYSE	KSM	Thu, Jan 29, 2004	13.25	13.25	13.19	13.22
2910	NYSE	KSM	Wed, Jan 28, 2004	13.25	13.28	13.25	13.28
2909	NYSE	KSM	Tue, Jan 27, 2004	13.28	13.29	13.22	13.29
2908	NYSE	KSM	Mon, Jan 26, 2004	13.23	13.29	13.22	13.28
2907	NYSE	KSM	Fri, Jan 23, 2004	13.28	13.30	13.28	13.28
2906	NYSE	KSM	Thu, Jan 22, 2004	13.20	13.28	13.20	13.27
2905	NYSE	KSM	Wed, Jan 21, 2004	13.28	13.31	13.22	13.22
2904	NYSE	KSM	Tue, Jan 20, 2004	13.36	13.39	13.27	13.31
2903	NYSE	KSM	Fri, Jan 16, 2004	13.38	13.49	13.38	13.40
2902	NYSE	KSM	Thu, Jan 15, 2004	13.31	13.34	13.31	13.34
2901	NYSE	KSM	Wed, Jan 14, 2004	13.29	13.34	13.29	13.34
2900	NYSE	KSM	Tue, Jan 13, 2004	13.29	13.40	13.27	13.34
2899	NYSE	KSM	Mon, Jan 12, 2004	13.21	13.32	13.20	13.32
2898	NYSE	KSM	Fri, Jan 9, 2004	13.22	13.28	13.18	13.21
2897	NYSE	KSM	Thu, Jan 8, 2004	13.21	13.23	13.21	13.22
2896	NYSE	KSM	Wed, Jan 7, 2004	13.02	13.15	13.02	13.15
2895	NYSE	KSM	Tue, Jan 6, 2004	12.92	13.03	12.92	13.03
2894	NYSE	KSM	Mon, Jan 5, 2004	12.95	12.97	12.90	12.96
2893	NYSE	KSM	Fri, Jan 2, 2004	13.00	13.03	12.92	12.94
2892	NYSE	KSM	Wed, Dec 31, 2003	12.94	13.03	12.94	13.03
2891	NYSE	KSM	Tue, Dec 30, 2003	12.96	13.03	12.93	12.97
2890	NYSE	KSM	Mon, Dec 29, 2003	12.95	12.95	12.86	12.94
2889	NYSE	KSM	Fri, Dec 26, 2003	12.89	12.95	12.89	12.94
2888	NYSE	KSM	Wed, Dec 24, 2003	12.97	12.97	12.91	12.91
2887	NYSE	KSM	Tue, Dec 23, 2003	13.02	13.02	12.92	12.92
2886	NYSE	KSM	Mon, Dec 22, 2003	12.98	13.01	12.96	13.00
2885	NYSE	KSM	Fri, Dec 19, 2003	12.90	12.96	12.89	12.96
2884	NYSE	KSM	Thu, Dec 18, 2003	12.95	13.00	12.90	12.92
2883	NYSE	KSM	Wed, Dec 17, 2003	12.88	12.99	12.80	12.99
2882	NYSE	KSM	Tue, Dec 16, 2003	12.74	12.85	12.73	12.81
2881	NYSE	KSM	Mon, Dec 15, 2003	12.73	12.80	12.73	12.74
2880	NYSE	KSM	Fri, Dec 12, 2003	12.70	12.76	12.68	12.76
2879	NYSE	KSM	Thu, Dec 11, 2003	12.84	12.85	12.75	12.80
2878	NYSE	KSM	Wed, Dec 10, 2003	12.95	13.00	12.85	12.85
2877	NYSE	KSM	Tue, Dec 9, 2003	12.90	12.98	12.90	12.95
2876	NYSE	KSM	Mon, Dec 8, 2003	12.83	12.95	12.82	12.95
2875	NYSE	KSM	Fri, Dec 5, 2003	12.74	12.88	12.74	12.83
2874	NYSE	KSM	Thu, Dec 4, 2003	12.74	12.75	12.70	12.75
2873	NYSE	KSM	Wed, Dec 3, 2003	12.72	12.72	12.68	12.69
2872	NYSE	KSM	Tue, Dec 2, 2003	12.61	12.71	12.61	12.69
2871	NYSE	KSM	Mon, Dec 1, 2003	12.57	12.66	12.56	12.61
2870	NYSE	KSM	Fri, Nov 28, 2003	12.60	12.62	12.60	12.62
2869	NYSE	KSM	Wed, Nov 26, 2003	12.57	12.60	12.57	12.58
2868	NYSE	KSM	Tue, Nov 25, 2003	12.51	12.59	12.51	12.59
2867	NYSE	KSM	Mon, Nov 24, 2003	12.54	12.55	12.50	12.51
2866	NYSE	KSM	Fri, Nov 21, 2003	12.58	12.58	12.50	12.50
2865	NYSE	KSM	Thu, Nov 20, 2003	12.60	12.61	12.58	12.60
2864	NYSE	KSM	Wed, Nov 19, 2003	12.61	12.66	12.60	12.61
2863	NYSE	KSM	Tue, Nov 18, 2003	12.75	12.75	12.63	12.63
2862	NYSE	KSM	Mon, Nov 17, 2003	12.77	12.80	12.71	12.71
2861	NYSE	KSM	Fri, Nov 14, 2003	12.75	12.80	12.75	12.80
2860	NYSE	KSM	Thu, Nov 13, 2003	12.67	12.80	12.67	12.76
2859	NYSE	KSM	Wed, Nov 12, 2003	12.70	12.75	12.70	12.75
2858	NYSE	KSM	Tue, Nov 11, 2003	12.65	12.65	12.65	12.65
2857	NYSE	KSM	Mon, Nov 10, 2003	12.60	12.73	12.60	12.65
2856	NYSE	KSM	Fri, Nov 7, 2003	12.62	12.62	12.62	12.62
2855	NYSE	KSM	Thu, Nov 6, 2003	12.61	12.64	12.59	12.59
2854	NYSE	KSM	Wed, Nov 5, 2003	12.64	12.66	12.60	12.63
2853	NYSE	KSM	Tue, Nov 4, 2003	12.61	12.65	12.57	12.63
2852	NYSE	KSM	Mon, Nov 3, 2003	12.59	12.62	12.57	12.57
2851	NYSE	KSM	Fri, Oct 31, 2003	12.54	12.58	12.54	12.58
2850	NYSE	KSM	Thu, Oct 30, 2003	12.52	12.52	12.51	12.51
2849	NYSE	KSM	Wed, Oct 29, 2003	12.50	12.54	12.50	12.54
2848	NYSE	KSM	Tue, Oct 28, 2003	12.50	12.50	12.46	12.46
2847	NYSE	KSM	Mon, Oct 27, 2003	12.47	12.48	12.46	12.47
2846	NYSE	KSM	Fri, Oct 24, 2003	12.48	12.48	12.47	12.48
2845	NYSE	KSM	Thu, Oct 23, 2003	12.46	12.50	12.46	12.48
2844	NYSE	KSM	Wed, Oct 22, 2003	12.50	12.50	12.46	12.46
2843	NYSE	KSM	Tue, Oct 21, 2003	12.38	12.50	12.38	12.50
2842	NYSE	KSM	Mon, Oct 20, 2003	12.37	12.41	12.37	12.38
2841	NYSE	KSM	Fri, Oct 17, 2003	12.44	12.44	12.37	12.38
2840	NYSE	KSM	Thu, Oct 16, 2003	12.37	12.44	12.36	12.44
2839	NYSE	KSM	Wed, Oct 15, 2003	12.46	12.46	12.41	12.45
2838	NYSE	KSM	Tue, Oct 14, 2003	12.44	12.46	12.42	12.46
2837	NYSE	KSM	Mon, Oct 13, 2003	12.36	12.44	12.36	12.41
2836	NYSE	KSM	Fri, Oct 10, 2003	12.38	12.44	12.35	12.36
2835	NYSE	KSM	Thu, Oct 9, 2003	12.42	12.43	12.38	12.38
2834	NYSE	KSM	Wed, Oct 8, 2003	12.42	12.44	12.41	12.43
2833	NYSE	KSM	Tue, Oct 7, 2003	12.48	12.52	12.45	12.45
2832	NYSE	KSM	Mon, Oct 6, 2003	12.48	12.53	12.48	12.50
2831	NYSE	KSM	Fri, Oct 3, 2003	12.50	12.52	12.45	12.52
2830	NYSE	KSM	Thu, Oct 2, 2003	12.54	12.56	12.48	12.54
2829	NYSE	KSM	Wed, Oct 1, 2003	12.59	12.60	12.54	12.56
2828	NYSE	KSM	Tue, Sep 30, 2003	12.50	12.57	12.50	12.57
2827	NYSE	KSM	Mon, Sep 29, 2003	12.44	12.48	12.43	12.48
2826	NYSE	KSM	Fri, Sep 26, 2003	12.47	12.50	12.44	12.44
2825	NYSE	KSM	Thu, Sep 25, 2003	12.42	12.47	12.42	12.47
2824	NYSE	KSM	Wed, Sep 24, 2003	12.41	12.45	12.41	12.45
2823	NYSE	KSM	Tue, Sep 23, 2003	12.42	12.42	12.42	12.42
2822	NYSE	KSM	Mon, Sep 22, 2003	12.43	12.44	12.43	12.44
2821	NYSE	KSM	Fri, Sep 19, 2003	12.45	12.49	12.43	12.43
2820	NYSE	KSM	Thu, Sep 18, 2003	12.43	12.49	12.43	12.49
2819	NYSE	KSM	Wed, Sep 17, 2003	12.40	12.46	12.39	12.46
2818	NYSE	KSM	Tue, Sep 16, 2003	12.43	12.45	12.39	12.43
2817	NYSE	KSM	Mon, Sep 15, 2003	12.40	12.44	12.35	12.40
2816	NYSE	KSM	Fri, Sep 12, 2003	12.29	12.38	12.29	12.38
2815	NYSE	KSM	Thu, Sep 11, 2003	12.31	12.32	12.29	12.30
2814	NYSE	KSM	Wed, Sep 10, 2003	12.35	12.37	12.34	12.37
2813	NYSE	KSM	Tue, Sep 9, 2003	12.27	12.34	12.27	12.34
2812	NYSE	KSM	Mon, Sep 8, 2003	12.29	12.30	12.29	12.29
2811	NYSE	KSM	Fri, Sep 5, 2003	12.16	12.23	12.15	12.23
2810	NYSE	KSM	Thu, Sep 4, 2003	12.12	12.19	12.12	12.19
2809	NYSE	KSM	Wed, Sep 3, 2003	12.07	12.14	12.07	12.13
2808	NYSE	KSM	Tue, Sep 2, 2003	12.07	12.10	12.07	12.07
2807	NYSE	KSM	Fri, Aug 29, 2003	12.07	12.09	11.99	12.04
2806	NYSE	KSM	Thu, Aug 28, 2003	12.04	12.04	12.00	12.04
2805	NYSE	KSM	Wed, Aug 27, 2003	12.02	12.04	12.00	12.04
2804	NYSE	KSM	Tue, Aug 26, 2003	12.02	12.09	11.99	12.00
2803	NYSE	KSM	Mon, Aug 25, 2003	12.04	12.05	11.99	12.05
2802	NYSE	KSM	Fri, Aug 22, 2003	12.05	12.07	12.04	12.06
2801	NYSE	KSM	Thu, Aug 21, 2003	12.06	12.11	12.04	12.06
2800	NYSE	KSM	Wed, Aug 20, 2003	12.03	12.06	12.00	12.06
2799	NYSE	KSM	Tue, Aug 19, 2003	12.02	12.06	11.98	12.03
2798	NYSE	KSM	Mon, Aug 18, 2003	11.95	12.03	11.91	12.03
2797	NYSE	KSM	Fri, Aug 15, 2003	11.98	12.00	11.95	11.95
2796	NYSE	KSM	Thu, Aug 14, 2003	12.07	12.07	11.96	11.99
2795	NYSE	KSM	Wed, Aug 13, 2003	12.10	12.11	12.05	12.09
2794	NYSE	KSM	Tue, Aug 12, 2003	12.15	12.22	12.11	12.21
2793	NYSE	KSM	Mon, Aug 11, 2003	12.06	12.18	12.06	12.17
2792	NYSE	KSM	Fri, Aug 8, 2003	12.10	12.13	12.03	12.08
2791	NYSE	KSM	Thu, Aug 7, 2003	12.00	12.09	12.00	12.05
2790	NYSE	KSM	Wed, Aug 6, 2003	11.95	12.05	11.95	11.98
2789	NYSE	KSM	Tue, Aug 5, 2003	11.91	11.99	11.90	11.98
2788	NYSE	KSM	Mon, Aug 4, 2003	11.93	11.97	11.90	11.91
2787	NYSE	KSM	Fri, Aug 1, 2003	11.97	11.97	11.88	11.96
2786	NYSE	KSM	Thu, Jul 31, 2003	12.01	12.02	11.91	11.92
2785	NYSE	KSM	Wed, Jul 30, 2003	11.93	12.01	11.91	12.00
2784	NYSE	KSM	Tue, Jul 29, 2003	12.00	12.00	11.91	11.96
2783	NYSE	KSM	Mon, Jul 28, 2003	11.99	12.00	11.99	12.00
2782	NYSE	KSM	Fri, Jul 25, 2003	12.00	12.01	11.98	12.00
2781	NYSE	KSM	Thu, Jul 24, 2003	12.03	12.04	12.00	12.00
2780	NYSE	KSM	Wed, Jul 23, 2003	12.05	12.11	12.03	12.11
2779	NYSE	KSM	Tue, Jul 22, 2003	12.08	12.09	12.05	12.05
2778	NYSE	KSM	Mon, Jul 21, 2003	12.22	12.23	12.09	12.10
2777	NYSE	KSM	Fri, Jul 18, 2003	12.05	12.20	12.05	12.19
2776	NYSE	KSM	Thu, Jul 17, 2003	12.12	12.15	12.06	12.06
2775	NYSE	KSM	Wed, Jul 16, 2003	12.35	12.35	12.13	12.16
2774	NYSE	KSM	Tue, Jul 15, 2003	12.38	12.45	12.36	12.36
2773	NYSE	KSM	Mon, Jul 14, 2003	12.45	12.49	12.41	12.49
2772	NYSE	KSM	Fri, Jul 11, 2003	12.43	12.51	12.42	12.43
2771	NYSE	KSM	Thu, Jul 10, 2003	12.45	12.48	12.43	12.47
2770	NYSE	KSM	Wed, Jul 9, 2003	12.53	12.53	12.42	12.43
2769	NYSE	KSM	Tue, Jul 8, 2003	12.48	12.55	12.48	12.55
2768	NYSE	KSM	Mon, Jul 7, 2003	12.55	12.56	12.50	12.50
2767	NYSE	KSM	Thu, Jul 3, 2003	12.55	12.60	12.50	12.50
2766	NYSE	KSM	Wed, Jul 2, 2003	12.52	12.60	12.52	12.60
2765	NYSE	KSM	Tue, Jul 1, 2003	12.52	12.58	12.47	12.58
2764	NYSE	KSM	Mon, Jun 30, 2003	12.50	12.56	12.47	12.47
2763	NYSE	KSM	Fri, Jun 27, 2003	12.38	12.52	12.38	12.50
2762	NYSE	KSM	Thu, Jun 26, 2003	12.45	12.48	12.38	12.38
2761	NYSE	KSM	Wed, Jun 25, 2003	12.50	12.51	12.40	12.43
2760	NYSE	KSM	Tue, Jun 24, 2003	12.55	12.60	12.54	12.54
2759	NYSE	KSM	Mon, Jun 23, 2003	12.53	12.59	12.53	12.59
2758	NYSE	KSM	Fri, Jun 20, 2003	12.40	12.53	12.40	12.53
2757	NYSE	KSM	Thu, Jun 19, 2003	12.55	12.55	12.45	12.45
2756	NYSE	KSM	Wed, Jun 18, 2003	12.67	12.69	12.55	12.60
2755	NYSE	KSM	Tue, Jun 17, 2003	12.73	12.73	12.65	12.71
2754	NYSE	KSM	Mon, Jun 16, 2003	12.73	12.75	12.72	12.74
2753	NYSE	KSM	Fri, Jun 13, 2003	12.74	12.75	12.70	12.75
2752	NYSE	KSM	Thu, Jun 12, 2003	12.67	12.74	12.64	12.74
2751	NYSE	KSM	Wed, Jun 11, 2003	12.73	12.75	12.72	12.73
2750	NYSE	KSM	Tue, Jun 10, 2003	12.70	12.73	12.68	12.73
2749	NYSE	KSM	Mon, Jun 9, 2003	12.65	12.74	12.65	12.73
2748	NYSE	KSM	Fri, Jun 6, 2003	12.65	12.69	12.64	12.69
2747	NYSE	KSM	Thu, Jun 5, 2003	12.63	12.69	12.60	12.67
2746	NYSE	KSM	Wed, Jun 4, 2003	12.57	12.65	12.55	12.65
2745	NYSE	KSM	Tue, Jun 3, 2003	12.52	12.58	12.52	12.54
2744	NYSE	KSM	Mon, Jun 2, 2003	12.52	12.55	12.51	12.54
2743	NYSE	KSM	Fri, May 30, 2003	12.52	12.54	12.50	12.54
2742	NYSE	KSM	Thu, May 29, 2003	12.44	12.50	12.43	12.50
2741	NYSE	KSM	Wed, May 28, 2003	12.48	12.48	12.45	12.46
2740	NYSE	KSM	Tue, May 27, 2003	12.46	12.46	12.44	12.44
2739	NYSE	KSM	Fri, May 23, 2003	12.43	12.43	12.41	12.41
2738	NYSE	KSM	Thu, May 22, 2003	12.42	12.44	12.40	12.44
2737	NYSE	KSM	Wed, May 21, 2003	12.35	12.45	12.30	12.45
2736	NYSE	KSM	Tue, May 20, 2003	12.38	12.38	12.31	12.38
2735	NYSE	KSM	Mon, May 19, 2003	12.42	12.42	12.38	12.38
2734	NYSE	KSM	Fri, May 16, 2003	12.48	12.48	12.37	12.47
2733	NYSE	KSM	Thu, May 15, 2003	12.49	12.49	12.40	12.44
2732	NYSE	KSM	Wed, May 14, 2003	12.38	12.46	12.38	12.46
2731	NYSE	KSM	Tue, May 13, 2003	12.48	12.50	12.45	12.50
2730	NYSE	KSM	Mon, May 12, 2003	12.44	12.45	12.43	12.45
2729	NYSE	KSM	Fri, May 9, 2003	12.38	12.44	12.36	12.44
2728	NYSE	KSM	Thu, May 8, 2003	12.34	12.36	12.34	12.36
2727	NYSE	KSM	Wed, May 7, 2003	12.31	12.36	12.31	12.36
2726	NYSE	KSM	Tue, May 6, 2003	12.35	12.35	12.31	12.33
2725	NYSE	KSM	Mon, May 5, 2003	12.31	12.35	12.31	12.35
2724	NYSE	KSM	Fri, May 2, 2003	12.30	12.34	12.30	12.32
2723	NYSE	KSM	Thu, May 1, 2003	12.17	12.30	12.17	12.28
2722	NYSE	KSM	Wed, Apr 30, 2003	12.23	12.23	12.17	12.20
2721	NYSE	KSM	Tue, Apr 29, 2003	12.18	12.24	12.18	12.19
2720	NYSE	KSM	Mon, Apr 28, 2003	12.13	12.19	12.13	12.19
2719	NYSE	KSM	Fri, Apr 25, 2003	12.10	12.15	12.10	12.15
2718	NYSE	KSM	Thu, Apr 24, 2003	12.07	12.15	12.07	12.11
2717	NYSE	KSM	Wed, Apr 23, 2003	12.03	12.10	12.01	12.10
2716	NYSE	KSM	Tue, Apr 22, 2003	11.98	12.10	11.98	12.08
2715	NYSE	KSM	Mon, Apr 21, 2003	11.98	12.07	11.98	12.07
2714	NYSE	KSM	Thu, Apr 17, 2003	12.00	12.02	11.96	12.01
2713	NYSE	KSM	Wed, Apr 16, 2003	11.95	12.03	11.95	12.02
2712	NYSE	KSM	Tue, Apr 15, 2003	11.94	12.00	11.94	11.95
2711	NYSE	KSM	Mon, Apr 14, 2003	11.91	12.01	11.91	12.01
2710	NYSE	KSM	Fri, Apr 11, 2003	12.08	12.09	11.87	11.91
2709	NYSE	KSM	Thu, Apr 10, 2003	12.01	12.07	12.01	12.07
2708	NYSE	KSM	Wed, Apr 9, 2003	11.92	12.04	11.92	12.04
2707	NYSE	KSM	Tue, Apr 8, 2003	11.92	11.97	11.90	11.95
2706	NYSE	KSM	Mon, Apr 7, 2003	11.89	11.93	11.89	11.90
2705	NYSE	KSM	Fri, Apr 4, 2003	11.91	11.93	11.86	11.86
2704	NYSE	KSM	Thu, Apr 3, 2003	12.00	12.05	11.92	11.93
2703	NYSE	KSM	Wed, Apr 2, 2003	12.05	12.09	12.00	12.01
2702	NYSE	KSM	Tue, Apr 1, 2003	12.08	12.17	12.08	12.08
2701	NYSE	KSM	Mon, Mar 31, 2003	12.16	12.16	12.10	12.10
2700	NYSE	KSM	Fri, Mar 28, 2003	12.08	12.12	12.08	12.12
2699	NYSE	KSM	Thu, Mar 27, 2003	12.06	12.08	12.00	12.08
2698	NYSE	KSM	Wed, Mar 26, 2003	12.04	12.06	12.04	12.06
2697	NYSE	KSM	Tue, Mar 25, 2003	11.98	12.07	11.96	12.07
2696	NYSE	KSM	Mon, Mar 24, 2003	11.85	12.01	11.85	12.01
2695	NYSE	KSM	Fri, Mar 21, 2003	12.02	12.02	11.90	11.90
2694	NYSE	KSM	Thu, Mar 20, 2003	12.03	12.08	12.03	12.03
2693	NYSE	KSM	Wed, Mar 19, 2003	12.06	12.08	12.05	12.05
2692	NYSE	KSM	Tue, Mar 18, 2003	12.05	12.06	12.02	12.02
2691	NYSE	KSM	Mon, Mar 17, 2003	12.03	12.08	12.03	12.08
2690	NYSE	KSM	Fri, Mar 14, 2003	12.00	12.09	12.00	12.07
2689	NYSE	KSM	Thu, Mar 13, 2003	12.01	12.08	11.96	11.96
2688	NYSE	KSM	Wed, Mar 12, 2003	12.09	12.12	12.07	12.10
2687	NYSE	KSM	Tue, Mar 11, 2003	12.10	12.17	12.09	12.09
2686	NYSE	KSM	Mon, Mar 10, 2003	12.08	12.14	12.06	12.14
2685	NYSE	KSM	Fri, Mar 7, 2003	12.12	12.17	12.10	12.10
2684	NYSE	KSM	Thu, Mar 6, 2003	12.20	12.20	12.15	12.15
2683	NYSE	KSM	Wed, Mar 5, 2003	12.17	12.25	12.17	12.21
2682	NYSE	KSM	Tue, Mar 4, 2003	12.10	12.15	12.10	12.15
2681	NYSE	KSM	Mon, Mar 3, 2003	12.02	12.10	12.02	12.10
2680	NYSE	KSM	Fri, Feb 28, 2003	12.05	12.09	12.05	12.05
2679	NYSE	KSM	Thu, Feb 27, 2003	12.02	12.05	12.02	12.05
2678	NYSE	KSM	Wed, Feb 26, 2003	12.00	12.05	12.00	12.05
2677	NYSE	KSM	Tue, Feb 25, 2003	11.83	12.00	11.83	12.00
2676	NYSE	KSM	Mon, Feb 24, 2003	11.90	11.96	11.83	11.83
2675	NYSE	KSM	Fri, Feb 21, 2003	11.82	11.89	11.82	11.89
2674	NYSE	KSM	Thu, Feb 20, 2003	11.79	11.86	11.79	11.85
2673	NYSE	KSM	Wed, Feb 19, 2003	11.80	11.81	11.80	11.80
2672	NYSE	KSM	Tue, Feb 18, 2003	11.81	11.82	11.80	11.80
2671	NYSE	KSM	Fri, Feb 14, 2003	11.86	11.99	11.85	11.86
2670	NYSE	KSM	Thu, Feb 13, 2003	11.85	11.89	11.80	11.86
2669	NYSE	KSM	Wed, Feb 12, 2003	11.90	11.90	11.85	11.87
2668	NYSE	KSM	Tue, Feb 11, 2003	11.85	11.90	11.82	11.90
2667	NYSE	KSM	Mon, Feb 10, 2003	11.84	11.89	11.84	11.88
2666	NYSE	KSM	Fri, Feb 7, 2003	11.99	11.99	11.80	11.88
2665	NYSE	KSM	Thu, Feb 6, 2003	11.87	12.00	11.87	12.00
2664	NYSE	KSM	Wed, Feb 5, 2003	11.86	11.94	11.86	11.90
2663	NYSE	KSM	Tue, Feb 4, 2003	11.84	11.86	11.84	11.86
2662	NYSE	KSM	Mon, Feb 3, 2003	11.93	11.93	11.83	11.85
2661	NYSE	KSM	Fri, Jan 31, 2003	11.92	11.92	11.89	11.89
2660	NYSE	KSM	Thu, Jan 30, 2003	11.84	11.87	11.84	11.87
2659	NYSE	KSM	Wed, Jan 29, 2003	11.92	11.92	11.84	11.84
2658	NYSE	KSM	Tue, Jan 28, 2003	11.92	11.95	11.88	11.88
2657	NYSE	KSM	Mon, Jan 27, 2003	12.00	12.00	11.88	11.88
2656	NYSE	KSM	Fri, Jan 24, 2003	11.97	12.07	11.97	12.00
2655	NYSE	KSM	Thu, Jan 23, 2003	11.95	12.03	11.95	12.03
2654	NYSE	KSM	Wed, Jan 22, 2003	11.95	11.98	11.95	11.97
2653	NYSE	KSM	Tue, Jan 21, 2003	11.85	11.99	11.84	11.99
2652	NYSE	KSM	Fri, Jan 17, 2003	11.75	11.89	11.75	11.89
2651	NYSE	KSM	Thu, Jan 16, 2003	11.83	11.83	11.75	11.75
2650	NYSE	KSM	Wed, Jan 15, 2003	11.85	11.85	11.85	11.85
2649	NYSE	KSM	Tue, Jan 14, 2003	11.86	11.98	11.86	11.92
2648	NYSE	KSM	Mon, Jan 13, 2003	11.88	11.90	11.81	11.88
2647	NYSE	KSM	Fri, Jan 10, 2003	11.89	11.89	11.82	11.82
2646	NYSE	KSM	Thu, Jan 9, 2003	11.81	11.90	11.72	11.90
2645	NYSE	KSM	Wed, Jan 8, 2003	11.77	11.85	11.77	11.80
2644	NYSE	KSM	Tue, Jan 7, 2003	11.80	11.80	11.76	11.78
2643	NYSE	KSM	Mon, Jan 6, 2003	11.88	11.88	11.77	11.80
2642	NYSE	KSM	Fri, Jan 3, 2003	11.93	11.93	11.85	11.90
2641	NYSE	KSM	Thu, Jan 2, 2003	11.90	11.95	11.87	11.95
2640	NYSE	KSM	Tue, Dec 31, 2002	11.90	11.93	11.83	11.93
2639	NYSE	KSM	Mon, Dec 30, 2002	11.75	11.90	11.75	11.90
2638	NYSE	KSM	Fri, Dec 27, 2002	11.80	11.80	11.70	11.75
2637	NYSE	KSM	Thu, Dec 26, 2002	11.77	11.79	11.72	11.79
2636	NYSE	KSM	Tue, Dec 24, 2002	11.74	11.77	11.74	11.77
2635	NYSE	KSM	Mon, Dec 23, 2002	11.72	11.72	11.66	11.66
2634	NYSE	KSM	Fri, Dec 20, 2002	11.70	11.77	11.66	11.74
2633	NYSE	KSM	Thu, Dec 19, 2002	11.67	11.73	11.65	11.70
2632	NYSE	KSM	Wed, Dec 18, 2002	11.63	11.63	11.63	11.63
2631	NYSE	KSM	Tue, Dec 17, 2002	11.62	11.70	11.62	11.65
2630	NYSE	KSM	Mon, Dec 16, 2002	11.68	11.69	11.61	11.62
2629	NYSE	KSM	Fri, Dec 13, 2002	11.60	11.67	11.60	11.67
2628	NYSE	KSM	Thu, Dec 12, 2002	11.63	11.69	11.63	11.69
2627	NYSE	KSM	Wed, Dec 11, 2002	11.66	11.71	11.66	11.70
2626	NYSE	KSM	Tue, Dec 10, 2002	11.60	11.74	11.60	11.74
2625	NYSE	KSM	Mon, Dec 9, 2002	11.70	11.70	11.69	11.70
2624	NYSE	KSM	Fri, Dec 6, 2002	11.63	11.71	11.63	11.71
2623	NYSE	KSM	Thu, Dec 5, 2002	11.75	11.75	11.60	11.61
2622	NYSE	KSM	Wed, Dec 4, 2002	11.69	11.70	11.65	11.70
2621	NYSE	KSM	Tue, Dec 3, 2002	11.78	11.82	11.68	11.68
2620	NYSE	KSM	Mon, Dec 2, 2002	11.75	11.83	11.75	11.82
2619	NYSE	KSM	Fri, Nov 29, 2002	11.70	11.78	11.70	11.78
2618	NYSE	KSM	Wed, Nov 27, 2002	11.65	11.71	11.65	11.70
2617	NYSE	KSM	Tue, Nov 26, 2002	11.62	11.69	11.61	11.65
2616	NYSE	KSM	Mon, Nov 25, 2002	11.61	11.67	11.61	11.67
2615	NYSE	KSM	Fri, Nov 22, 2002	11.53	11.61	11.53	11.61
2614	NYSE	KSM	Thu, Nov 21, 2002	11.58	11.58	11.53	11.53
2613	NYSE	KSM	Wed, Nov 20, 2002	11.55	11.55	11.54	11.55
2612	NYSE	KSM	Tue, Nov 19, 2002	11.55	11.56	11.50	11.51
2611	NYSE	KSM	Mon, Nov 18, 2002	11.53	11.65	11.53	11.60
2610	NYSE	KSM	Fri, Nov 15, 2002	11.46	11.53	11.46	11.47
2609	NYSE	KSM	Thu, Nov 14, 2002	11.60	11.60	11.50	11.50
2608	NYSE	KSM	Wed, Nov 13, 2002	11.62	11.70	11.58	11.59
2607	NYSE	KSM	Tue, Nov 12, 2002	11.83	11.83	11.73	11.80
2606	NYSE	KSM	Mon, Nov 11, 2002	11.73	11.81	11.73	11.81
2605	NYSE	KSM	Fri, Nov 8, 2002	11.65	11.72	11.65	11.72
2604	NYSE	KSM	Thu, Nov 7, 2002	11.61	11.64	11.55	11.63
2603	NYSE	KSM	Wed, Nov 6, 2002	11.63	11.63	11.58	11.60
2602	NYSE	KSM	Tue, Nov 5, 2002	11.59	11.62	11.56	11.62
2601	NYSE	KSM	Mon, Nov 4, 2002	11.61	11.65	11.60	11.60
2600	NYSE	KSM	Fri, Nov 1, 2002	11.67	11.67	11.60	11.64
2599	NYSE	KSM	Thu, Oct 31, 2002	11.57	11.63	11.54	11.63
2598	NYSE	KSM	Wed, Oct 30, 2002	11.52	11.57	11.52	11.57
2597	NYSE	KSM	Tue, Oct 29, 2002	11.45	11.55	11.42	11.55
2596	NYSE	KSM	Mon, Oct 28, 2002	11.55	11.60	11.51	11.55
2595	NYSE	KSM	Fri, Oct 25, 2002	11.50	11.60	11.50	11.58
2594	NYSE	KSM	Thu, Oct 24, 2002	11.53	11.53	11.52	11.52
2593	NYSE	KSM	Wed, Oct 23, 2002	11.42	11.60	11.40	11.60
2592	NYSE	KSM	Tue, Oct 22, 2002	11.45	11.50	11.40	11.41
2591	NYSE	KSM	Mon, Oct 21, 2002	11.49	11.58	11.45	11.53
2590	NYSE	KSM	Fri, Oct 18, 2002	11.70	11.74	11.49	11.49
2589	NYSE	KSM	Thu, Oct 17, 2002	11.80	11.81	11.73	11.79
2588	NYSE	KSM	Wed, Oct 16, 2002	11.85	11.85	11.80	11.85
2587	NYSE	KSM	Tue, Oct 15, 2002	12.01	12.01	11.95	11.97
2586	NYSE	KSM	Mon, Oct 14, 2002	12.05	12.19	12.04	12.15
2585	NYSE	KSM	Fri, Oct 11, 2002	12.12	12.12	12.07	12.09
2584	NYSE	KSM	Thu, Oct 10, 2002	12.07	12.16	12.07	12.08
2583	NYSE	KSM	Wed, Oct 9, 2002	12.05	12.14	12.02	12.07
2582	NYSE	KSM	Tue, Oct 8, 2002	12.22	12.22	12.05	12.08
2581	NYSE	KSM	Mon, Oct 7, 2002	12.18	12.18	12.10	12.15
2580	NYSE	KSM	Fri, Oct 4, 2002	12.20	12.20	12.12	12.12
2579	NYSE	KSM	Thu, Oct 3, 2002	12.15	12.16	12.14	12.16
2578	NYSE	KSM	Wed, Oct 2, 2002	12.14	12.19	12.11	12.11
2577	NYSE	KSM	Tue, Oct 1, 2002	12.20	12.21	12.16	12.16
2576	NYSE	KSM	Mon, Sep 30, 2002	12.25	12.25	12.14	12.18
2575	NYSE	KSM	Fri, Sep 27, 2002	12.20	12.29	12.05	12.05
2574	NYSE	KSM	Thu, Sep 26, 2002	12.25	12.25	12.17	12.17
2573	NYSE	KSM	Wed, Sep 25, 2002	12.22	12.22	12.15	12.15
2572	NYSE	KSM	Tue, Sep 24, 2002	12.30	12.35	12.18	12.18
2571	NYSE	KSM	Mon, Sep 23, 2002	12.30	12.30	12.20	12.26
2570	NYSE	KSM	Fri, Sep 20, 2002	12.25	12.27	12.20	12.27
2569	NYSE	KSM	Thu, Sep 19, 2002	12.28	12.28	12.20	12.21
2568	NYSE	KSM	Wed, Sep 18, 2002	12.25	12.25	12.22	12.23
2567	NYSE	KSM	Tue, Sep 17, 2002	12.28	12.28	12.17	12.20
2566	NYSE	KSM	Mon, Sep 16, 2002	12.30	12.34	12.25	12.25
2565	NYSE	KSM	Fri, Sep 13, 2002	12.30	12.30	12.22	12.22
2564	NYSE	KSM	Thu, Sep 12, 2002	12.17	12.25	12.17	12.25
2563	NYSE	KSM	Wed, Sep 11, 2002	12.29	12.29	12.23	12.24
2562	NYSE	KSM	Tue, Sep 10, 2002	12.30	12.30	12.28	12.28
2561	NYSE	KSM	Mon, Sep 9, 2002	12.30	12.30	12.29	12.29
2560	NYSE	KSM	Fri, Sep 6, 2002	12.30	12.38	12.30	12.30
2559	NYSE	KSM	Thu, Sep 5, 2002	12.35	12.35	12.27	12.27
2558	NYSE	KSM	Wed, Sep 4, 2002	12.40	12.40	12.28	12.29
2557	NYSE	KSM	Tue, Sep 3, 2002	12.29	12.48	12.25	12.42
2556	NYSE	KSM	Fri, Aug 30, 2002	12.25	12.28	12.19	12.25
2555	NYSE	KSM	Thu, Aug 29, 2002	12.16	12.20	12.16	12.20
2554	NYSE	KSM	Wed, Aug 28, 2002	12.12	12.15	12.10	12.15
2553	NYSE	KSM	Tue, Aug 27, 2002	12.22	12.23	12.06	12.08
2552	NYSE	KSM	Mon, Aug 26, 2002	12.14	12.20	12.13	12.20
2551	NYSE	KSM	Fri, Aug 23, 2002	12.11	12.13	12.11	12.13
2550	NYSE	KSM	Thu, Aug 22, 2002	12.08	12.11	12.08	12.11
2549	NYSE	KSM	Wed, Aug 21, 2002	12.06	12.08	12.02	12.08
2548	NYSE	KSM	Tue, Aug 20, 2002	12.08	12.08	12.02	12.03
2547	NYSE	KSM	Mon, Aug 19, 2002	12.10	12.12	12.02	12.03
2546	NYSE	KSM	Fri, Aug 16, 2002	12.03	12.04	12.01	12.02
2545	NYSE	KSM	Thu, Aug 15, 2002	12.09	12.09	12.00	12.05
2544	NYSE	KSM	Wed, Aug 14, 2002	12.05	12.05	12.02	12.02
2543	NYSE	KSM	Tue, Aug 13, 2002	12.02	12.04	12.02	12.03
2542	NYSE	KSM	Mon, Aug 12, 2002	11.99	11.99	11.96	11.98
2541	NYSE	KSM	Fri, Aug 9, 2002	11.93	11.99	11.93	11.99
2540	NYSE	KSM	Thu, Aug 8, 2002	11.95	11.95	11.91	11.95
2539	NYSE	KSM	Wed, Aug 7, 2002	11.90	11.94	11.88	11.90
2538	NYSE	KSM	Tue, Aug 6, 2002	11.95	11.95	11.90	11.92
2537	NYSE	KSM	Mon, Aug 5, 2002	11.95	11.96	11.85	11.90
2536	NYSE	KSM	Fri, Aug 2, 2002	11.92	11.95	11.87	11.95
2535	NYSE	KSM	Thu, Aug 1, 2002	11.94	11.94	11.90	11.90
2534	NYSE	KSM	Wed, Jul 31, 2002	11.86	11.94	11.83	11.90
2533	NYSE	KSM	Tue, Jul 30, 2002	11.86	11.87	11.84	11.84
2532	NYSE	KSM	Mon, Jul 29, 2002	11.87	11.88	11.80	11.85
2531	NYSE	KSM	Fri, Jul 26, 2002	11.86	11.88	11.86	11.88
2530	NYSE	KSM	Thu, Jul 25, 2002	11.87	11.90	11.82	11.82
2529	NYSE	KSM	Wed, Jul 24, 2002	11.88	11.91	11.85	11.86
2528	NYSE	KSM	Tue, Jul 23, 2002	11.90	11.90	11.78	11.85
2527	NYSE	KSM	Mon, Jul 22, 2002	11.86	11.94	11.85	11.88
2526	NYSE	KSM	Fri, Jul 19, 2002	11.92	11.92	11.90	11.90
2525	NYSE	KSM	Thu, Jul 18, 2002	11.93	11.94	11.92	11.92
2524	NYSE	KSM	Wed, Jul 17, 2002	11.92	11.93	11.90	11.90
2523	NYSE	KSM	Tue, Jul 16, 2002	11.92	11.92	11.85	11.85
2522	NYSE	KSM	Mon, Jul 15, 2002	11.93	11.93	11.88	11.92
2521	NYSE	KSM	Fri, Jul 12, 2002	11.87	11.93	11.85	11.93
2520	NYSE	KSM	Thu, Jul 11, 2002	11.90	11.93	11.81	11.92
2519	NYSE	KSM	Wed, Jul 10, 2002	11.95	11.95	11.87	11.93
2518	NYSE	KSM	Tue, Jul 9, 2002	11.85	11.87	11.83	11.87
2517	NYSE	KSM	Mon, Jul 8, 2002	11.86	11.89	11.70	11.89
2516	NYSE	KSM	Fri, Jul 5, 2002	11.86	11.88	11.86	11.86
2515	NYSE	KSM	Wed, Jul 3, 2002	11.88	11.90	11.75	11.88
2514	NYSE	KSM	Tue, Jul 2, 2002	11.69	11.82	11.68	11.82
2513	NYSE	KSM	Mon, Jul 1, 2002	11.66	11.68	11.60	11.66
2512	NYSE	KSM	Fri, Jun 28, 2002	11.65	11.65	11.60	11.62
2511	NYSE	KSM	Thu, Jun 27, 2002	11.57	11.62	11.57	11.60
2510	NYSE	KSM	Wed, Jun 26, 2002	11.65	11.65	11.51	11.57
2509	NYSE	KSM	Tue, Jun 25, 2002	11.55	11.63	11.52	11.63
2508	NYSE	KSM	Mon, Jun 24, 2002	11.57	11.63	11.52	11.52
2507	NYSE	KSM	Fri, Jun 21, 2002	11.59	11.59	11.52	11.52
2506	NYSE	KSM	Thu, Jun 20, 2002	11.63	11.63	11.60	11.62
2505	NYSE	KSM	Wed, Jun 19, 2002	11.53	11.62	11.53	11.62
2504	NYSE	KSM	Tue, Jun 18, 2002	11.61	11.67	11.56	11.56
2503	NYSE	KSM	Mon, Jun 17, 2002	11.58	11.63	11.56	11.60
2502	NYSE	KSM	Fri, Jun 14, 2002	11.64	11.65	11.56	11.58
2501	NYSE	KSM	Thu, Jun 13, 2002	11.64	11.64	11.64	11.64
2500	NYSE	KSM	Wed, Jun 12, 2002	11.58	11.64	11.55	11.64
2499	NYSE	KSM	Tue, Jun 11, 2002	11.60	11.60	11.50	11.56
2498	NYSE	KSM	Mon, Jun 10, 2002	11.60	11.65	11.55	11.55
2497	NYSE	KSM	Fri, Jun 7, 2002	11.55	11.57	11.48	11.57
2496	NYSE	KSM	Thu, Jun 6, 2002	11.55	11.55	11.48	11.55
2495	NYSE	KSM	Wed, Jun 5, 2002	11.55	11.55	11.48	11.54
2494	NYSE	KSM	Tue, Jun 4, 2002	11.54	11.54	11.48	11.54
2493	NYSE	KSM	Mon, Jun 3, 2002	11.54	11.55	11.50	11.54
2492	NYSE	KSM	Fri, May 31, 2002	11.55	11.55	11.54	11.54
2491	NYSE	KSM	Thu, May 30, 2002	11.53	11.54	11.49	11.54
2490	NYSE	KSM	Wed, May 29, 2002	11.55	11.55	11.51	11.54
2489	NYSE	KSM	Tue, May 28, 2002	11.55	11.55	11.55	11.55
2488	NYSE	KSM	Fri, May 24, 2002	11.45	11.55	11.43	11.52
2487	NYSE	KSM	Thu, May 23, 2002	11.39	11.53	11.39	11.52
2486	NYSE	KSM	Wed, May 22, 2002	11.40	11.40	11.35	11.39
2485	NYSE	KSM	Tue, May 21, 2002	11.40	11.40	11.35	11.37
2484	NYSE	KSM	Mon, May 20, 2002	11.35	11.40	11.28	11.40
2483	NYSE	KSM	Fri, May 17, 2002	11.29	11.34	11.26	11.34
2482	NYSE	KSM	Thu, May 16, 2002	11.32	11.33	11.25	11.29
2481	NYSE	KSM	Wed, May 15, 2002	11.35	11.35	11.21	11.30
2480	NYSE	KSM	Tue, May 14, 2002	11.38	11.39	11.27	11.34
2479	NYSE	KSM	Mon, May 13, 2002	11.36	11.40	11.35	11.40
2478	NYSE	KSM	Fri, May 10, 2002	11.30	11.35	11.30	11.35
2477	NYSE	KSM	Thu, May 9, 2002	11.34	11.34	11.22	11.26
2476	NYSE	KSM	Wed, May 8, 2002	11.44	11.44	11.30	11.33
2475	NYSE	KSM	Tue, May 7, 2002	11.43	11.45	11.41	11.44
2474	NYSE	KSM	Mon, May 6, 2002	11.40	11.43	11.35	11.35
2473	NYSE	KSM	Fri, May 3, 2002	11.45	11.45	11.38	11.45
2472	NYSE	KSM	Thu, May 2, 2002	11.40	11.45	11.40	11.45
2471	NYSE	KSM	Wed, May 1, 2002	11.39	11.44	11.39	11.40
2470	NYSE	KSM	Tue, Apr 30, 2002	11.39	11.39	11.30	11.30
2469	NYSE	KSM	Mon, Apr 29, 2002	11.30	11.32	11.28	11.32
2468	NYSE	KSM	Fri, Apr 26, 2002	11.25	11.30	11.21	11.29
2467	NYSE	KSM	Thu, Apr 25, 2002	11.24	11.30	11.20	11.25
2466	NYSE	KSM	Wed, Apr 24, 2002	11.25	11.30	11.15	11.20
2465	NYSE	KSM	Tue, Apr 23, 2002	11.22	11.30	11.20	11.30
2464	NYSE	KSM	Mon, Apr 22, 2002	11.22	11.22	11.15	11.20
2463	NYSE	KSM	Fri, Apr 19, 2002	11.31	11.31	11.16	11.18
2462	NYSE	KSM	Thu, Apr 18, 2002	11.32	11.32	11.27	11.30
2461	NYSE	KSM	Wed, Apr 17, 2002	11.30	11.32	11.25	11.32
2460	NYSE	KSM	Tue, Apr 16, 2002	11.20	11.29	11.20	11.29
2459	NYSE	KSM	Mon, Apr 15, 2002	11.20	11.24	11.20	11.24
2458	NYSE	KSM	Fri, Apr 12, 2002	11.10	11.19	11.08	11.19
2457	NYSE	KSM	Thu, Apr 11, 2002	11.15	11.19	11.15	11.19
2456	NYSE	KSM	Wed, Apr 10, 2002	11.18	11.19	11.14	11.19
2455	NYSE	KSM	Tue, Apr 9, 2002	11.17	11.18	11.10	11.18
2454	NYSE	KSM	Mon, Apr 8, 2002	11.15	11.15	11.10	11.15
2453	NYSE	KSM	Fri, Apr 5, 2002	11.08	11.15	11.08	11.15
2452	NYSE	KSM	Thu, Apr 4, 2002	11.06	11.08	11.03	11.05
2451	NYSE	KSM	Wed, Apr 3, 2002	11.02	11.07	11.02	11.06
2450	NYSE	KSM	Tue, Apr 2, 2002	11.25	11.26	10.80	11.02
2449	NYSE	KSM	Mon, Apr 1, 2002	11.20	11.26	11.18	11.26
2448	NYSE	KSM	Thu, Mar 28, 2002	11.25	11.25	11.07	11.20
2447	NYSE	KSM	Wed, Mar 27, 2002	11.26	11.26	11.11	11.18
2446	NYSE	KSM	Tue, Mar 26, 2002	11.20	11.24	11.20	11.22
2445	NYSE	KSM	Mon, Mar 25, 2002	11.21	11.22	11.12	11.20
2444	NYSE	KSM	Fri, Mar 22, 2002	11.15	11.22	11.15	11.21
2443	NYSE	KSM	Thu, Mar 21, 2002	11.23	11.26	11.12	11.20
2442	NYSE	KSM	Wed, Mar 20, 2002	11.28	11.28	11.10	11.20
2441	NYSE	KSM	Tue, Mar 19, 2002	11.34	11.34	11.25	11.30
2440	NYSE	KSM	Mon, Mar 18, 2002	11.38	11.38	11.29	11.29
2439	NYSE	KSM	Fri, Mar 15, 2002	11.40	11.40	11.32	11.38
2438	NYSE	KSM	Thu, Mar 14, 2002	11.46	11.46	11.32	11.45
2437	NYSE	KSM	Wed, Mar 13, 2002	11.33	11.40	11.32	11.40
2436	NYSE	KSM	Tue, Mar 12, 2002	11.43	11.49	11.37	11.49
2435	NYSE	KSM	Mon, Mar 11, 2002	11.50	11.55	11.20	11.40
2434	NYSE	KSM	Fri, Mar 8, 2002	11.55	11.63	11.50	11.57
2433	NYSE	KSM	Thu, Mar 7, 2002	11.61	11.64	11.58	11.63
2432	NYSE	KSM	Wed, Mar 6, 2002	11.62	11.66	11.61	11.66
2431	NYSE	KSM	Tue, Mar 5, 2002	11.66	11.67	11.62	11.67
2430	NYSE	KSM	Mon, Mar 4, 2002	11.65	11.67	11.65	11.67
2429	NYSE	KSM	Fri, Mar 1, 2002	11.71	11.71	11.65	11.66
2428	NYSE	KSM	Thu, Feb 28, 2002	11.70	11.73	11.66	11.72
2427	NYSE	KSM	Wed, Feb 27, 2002	11.70	11.70	11.66	11.70
2426	NYSE	KSM	Tue, Feb 26, 2002	11.67	11.67	11.62	11.63
2425	NYSE	KSM	Mon, Feb 25, 2002	11.60	11.67	11.60	11.67
2424	NYSE	KSM	Fri, Feb 22, 2002	11.68	11.68	11.57	11.60
2423	NYSE	KSM	Thu, Feb 21, 2002	11.64	11.64	11.60	11.60
2422	NYSE	KSM	Wed, Feb 20, 2002	11.62	11.66	11.60	11.66
2421	NYSE	KSM	Tue, Feb 19, 2002	11.72	11.73	11.64	11.64
2420	NYSE	KSM	Fri, Feb 15, 2002	11.70	11.70	11.64	11.68
2419	NYSE	KSM	Thu, Feb 14, 2002	11.69	11.70	11.69	11.70
2418	NYSE	KSM	Wed, Feb 13, 2002	11.70	11.70	11.64	11.65
2417	NYSE	KSM	Tue, Feb 12, 2002	11.80	11.84	11.78	11.84
2416	NYSE	KSM	Mon, Feb 11, 2002	11.84	11.84	11.75	11.75
2415	NYSE	KSM	Fri, Feb 8, 2002	11.85	11.85	11.82	11.82
2414	NYSE	KSM	Thu, Feb 7, 2002	11.86	11.95	11.80	11.82
2413	NYSE	KSM	Wed, Feb 6, 2002	11.80	11.85	11.78	11.85
2412	NYSE	KSM	Tue, Feb 5, 2002	11.80	11.90	11.80	11.85
2411	NYSE	KSM	Mon, Feb 4, 2002	11.74	11.90	11.72	11.85
2410	NYSE	KSM	Fri, Feb 1, 2002	11.73	11.78	11.71	11.78
2409	NYSE	KSM	Thu, Jan 31, 2002	11.75	11.75	11.65	11.68
2408	NYSE	KSM	Wed, Jan 30, 2002	11.78	11.78	11.64	11.65
2407	NYSE	KSM	Tue, Jan 29, 2002	11.70	11.77	11.70	11.75
2406	NYSE	KSM	Mon, Jan 28, 2002	11.81	11.81	11.75	11.75
2405	NYSE	KSM	Fri, Jan 25, 2002	11.77	11.80	11.72	11.80
2404	NYSE	KSM	Thu, Jan 24, 2002	11.70	11.76	11.65	11.76
2403	NYSE	KSM	Wed, Jan 23, 2002	11.70	11.75	11.65	11.70
2402	NYSE	KSM	Tue, Jan 22, 2002	11.71	11.71	11.60	11.60
2401	NYSE	KSM	Fri, Jan 18, 2002	11.73	11.73	11.62	11.71
2400	NYSE	KSM	Thu, Jan 17, 2002	11.67	11.70	11.67	11.70
2399	NYSE	KSM	Wed, Jan 16, 2002	11.65	11.73	11.62	11.71
2398	NYSE	KSM	Tue, Jan 15, 2002	11.63	11.63	11.62	11.62
2397	NYSE	KSM	Mon, Jan 14, 2002	11.75	11.77	11.69	11.70
2396	NYSE	KSM	Fri, Jan 11, 2002	11.85	11.85	11.65	11.65
2395	NYSE	KSM	Thu, Jan 10, 2002	11.80	11.84	11.70	11.84
2394	NYSE	KSM	Wed, Jan 9, 2002	11.83	11.90	11.70	11.70
2393	NYSE	KSM	Tue, Jan 8, 2002	11.89	11.89	11.80	11.80
2392	NYSE	KSM	Mon, Jan 7, 2002	11.85	11.89	11.85	11.89
2391	NYSE	KSM	Fri, Jan 4, 2002	11.67	11.88	11.67	11.79
2390	NYSE	KSM	Thu, Jan 3, 2002	11.65	11.73	11.57	11.73
2389	NYSE	KSM	Wed, Jan 2, 2002	11.40	11.65	11.40	11.65
2388	NYSE	KSM	Mon, Dec 31, 2001	11.43	11.48	11.43	11.45
2387	NYSE	KSM	Fri, Dec 28, 2001	11.32	11.33	11.32	11.33
2386	NYSE	KSM	Thu, Dec 27, 2001	11.33	11.34	11.33	11.34
2385	NYSE	KSM	Wed, Dec 26, 2001	11.22	11.30	11.15	11.30
2384	NYSE	KSM	Mon, Dec 24, 2001	11.08	11.13	11.08	11.13
2383	NYSE	KSM	Fri, Dec 21, 2001	11.07	11.22	11.02	11.17
2382	NYSE	KSM	Thu, Dec 20, 2001	11.17	11.22	11.05	11.05
2381	NYSE	KSM	Wed, Dec 19, 2001	11.18	11.18	11.09	11.12
2380	NYSE	KSM	Tue, Dec 18, 2001	11.24	11.24	11.15	11.15
2379	NYSE	KSM	Mon, Dec 17, 2001	11.30	11.34	11.12	11.23
2378	NYSE	KSM	Fri, Dec 14, 2001	11.35	11.44	11.26	11.30
2377	NYSE	KSM	Thu, Dec 13, 2001	11.41	11.45	11.25	11.25
2376	NYSE	KSM	Wed, Dec 12, 2001	11.55	11.57	11.46	11.51
2375	NYSE	KSM	Tue, Dec 11, 2001	11.52	11.64	11.51	11.51
2374	NYSE	KSM	Mon, Dec 10, 2001	11.79	11.79	11.60	11.60
2373	NYSE	KSM	Fri, Dec 7, 2001	11.90	11.90	11.60	11.79
2372	NYSE	KSM	Thu, Dec 6, 2001	12.00	12.00	11.71	11.71
2371	NYSE	KSM	Wed, Dec 5, 2001	12.00	12.00	11.95	11.96
2370	NYSE	KSM	Tue, Dec 4, 2001	12.04	12.05	11.95	12.00
2369	NYSE	KSM	Mon, Dec 3, 2001	12.05	12.06	11.98	11.98
2368	NYSE	KSM	Fri, Nov 30, 2001	12.03	12.04	12.01	12.01
2367	NYSE	KSM	Thu, Nov 29, 2001	12.00	12.01	11.95	11.95
2366	NYSE	KSM	Wed, Nov 28, 2001	11.95	12.00	11.84	11.97
2365	NYSE	KSM	Tue, Nov 27, 2001	11.95	11.98	11.95	11.98
2364	NYSE	KSM	Mon, Nov 26, 2001	11.99	11.99	11.88	11.88
2363	NYSE	KSM	Fri, Nov 23, 2001	11.98	11.98	11.98	11.98
2362	NYSE	KSM	Wed, Nov 21, 2001	12.05	12.05	11.90	11.95
2361	NYSE	KSM	Tue, Nov 20, 2001	12.05	12.05	12.03	12.05
2360	NYSE	KSM	Mon, Nov 19, 2001	12.14	12.14	12.14	12.14
2359	NYSE	KSM	Fri, Nov 16, 2001	12.07	12.11	12.03	12.08
2358	NYSE	KSM	Thu, Nov 15, 2001	12.05	12.05	12.03	12.03
2357	NYSE	KSM	Wed, Nov 14, 2001	12.14	12.14	12.04	12.10
2356	NYSE	KSM	Tue, Nov 13, 2001	12.07	12.15	12.07	12.15
2355	NYSE	KSM	Mon, Nov 12, 2001	12.13	12.20	12.13	12.16
2354	NYSE	KSM	Fri, Nov 9, 2001	12.21	12.21	12.17	12.19
2353	NYSE	KSM	Thu, Nov 8, 2001	12.25	12.25	12.20	12.20
2352	NYSE	KSM	Wed, Nov 7, 2001	12.15	12.34	12.15	12.22
2351	NYSE	KSM	Tue, Nov 6, 2001	12.00	12.10	12.00	12.10
2350	NYSE	KSM	Mon, Nov 5, 2001	12.06	12.06	11.98	12.00
2349	NYSE	KSM	Fri, Nov 2, 2001	12.05	12.05	12.05	12.05
2348	NYSE	KSM	Thu, Nov 1, 2001	12.06	12.06	11.93	12.00
2347	NYSE	KSM	Wed, Oct 31, 2001	12.01	12.01	11.98	11.98
2346	NYSE	KSM	Tue, Oct 30, 2001	11.95	11.99	11.95	11.99
2345	NYSE	KSM	Mon, Oct 29, 2001	12.02	12.02	11.88	11.88
2344	NYSE	KSM	Fri, Oct 26, 2001	11.90	11.98	11.80	11.88
2343	NYSE	KSM	Thu, Oct 25, 2001	12.02	12.02	11.85	11.85
2342	NYSE	KSM	Wed, Oct 24, 2001	11.97	11.97	11.94	11.94
2341	NYSE	KSM	Tue, Oct 23, 2001	11.95	11.95	11.95	11.95
2340	NYSE	KSM	Mon, Oct 22, 2001	12.05	12.05	12.00	12.05
2339	NYSE	KSM	Fri, Oct 19, 2001	12.01	12.01	11.94	11.94
2338	NYSE	KSM	Thu, Oct 18, 2001	11.90	12.00	11.80	12.00
2337	NYSE	KSM	Wed, Oct 17, 2001	11.90	11.90	11.80	11.82
2336	NYSE	KSM	Tue, Oct 16, 2001	11.80	11.80	11.78	11.80
2335	NYSE	KSM	Mon, Oct 15, 2001	11.99	11.99	11.80	11.80
2334	NYSE	KSM	Fri, Oct 12, 2001	11.96	12.02	11.91	11.91
2333	NYSE	KSM	Thu, Oct 11, 2001	12.07	12.09	12.00	12.00
2332	NYSE	KSM	Wed, Oct 10, 2001	12.05	12.11	12.00	12.10
2331	NYSE	KSM	Tue, Oct 9, 2001	12.01	12.05	12.00	12.01
2330	NYSE	KSM	Mon, Oct 8, 2001	12.05	12.10	12.03	12.03
2329	NYSE	KSM	Fri, Oct 5, 2001	12.00	12.05	12.00	12.00
2328	NYSE	KSM	Thu, Oct 4, 2001	12.05	12.05	11.97	12.00
2327	NYSE	KSM	Wed, Oct 3, 2001	11.95	12.05	11.93	11.97
2326	NYSE	KSM	Tue, Oct 2, 2001	11.90	11.95	11.83	11.94
2325	NYSE	KSM	Mon, Oct 1, 2001	11.85	11.90	11.76	11.83
2324	NYSE	KSM	Fri, Sep 28, 2001	11.76	11.89	11.68	11.81
2323	NYSE	KSM	Thu, Sep 27, 2001	11.80	11.80	11.62	11.66
2322	NYSE	KSM	Wed, Sep 26, 2001	11.65	11.80	11.61	11.70
2321	NYSE	KSM	Tue, Sep 25, 2001	11.70	11.70	11.50	11.55
2320	NYSE	KSM	Mon, Sep 24, 2001	11.31	11.65	11.28	11.45
2319	NYSE	KSM	Fri, Sep 21, 2001	11.25	11.35	11.15	11.21
2318	NYSE	KSM	Thu, Sep 20, 2001	12.00	12.00	11.55	11.55
2317	NYSE	KSM	Wed, Sep 19, 2001	12.20	12.20	11.86	12.00
2316	NYSE	KSM	Tue, Sep 18, 2001	12.24	12.32	12.21	12.32
2315	NYSE	KSM	Mon, Sep 17, 2001	12.25	12.32	12.20	12.25
2314	NYSE	KSM	Mon, Sep 10, 2001	12.30	12.38	12.30	12.31
2313	NYSE	KSM	Fri, Sep 7, 2001	12.33	12.38	12.32	12.32
2312	NYSE	KSM	Thu, Sep 6, 2001	12.34	12.38	12.34	12.34
2311	NYSE	KSM	Wed, Sep 5, 2001	12.41	12.41	12.35	12.35
2310	NYSE	KSM	Tue, Sep 4, 2001	12.45	12.48	12.41	12.41
2309	NYSE	KSM	Fri, Aug 31, 2001	12.46	12.47	12.41	12.41
2308	NYSE	KSM	Thu, Aug 30, 2001	12.40	12.40	12.37	12.37
2307	NYSE	KSM	Wed, Aug 29, 2001	12.37	12.47	12.37	12.38
2306	NYSE	KSM	Tue, Aug 28, 2001	12.28	12.38	12.28	12.30
2305	NYSE	KSM	Mon, Aug 27, 2001	12.30	12.35	12.28	12.28
2304	NYSE	KSM	Fri, Aug 24, 2001	12.30	12.38	12.25	12.26
2303	NYSE	KSM	Thu, Aug 23, 2001	12.35	12.35	12.25	12.25
2302	NYSE	KSM	Wed, Aug 22, 2001	12.28	12.38	12.28	12.30
2301	NYSE	KSM	Tue, Aug 21, 2001	12.25	12.28	12.18	12.20
2300	NYSE	KSM	Mon, Aug 20, 2001	12.23	12.23	12.16	12.17
2299	NYSE	KSM	Fri, Aug 17, 2001	12.20	12.22	12.16	12.18
2298	NYSE	KSM	Thu, Aug 16, 2001	12.18	12.19	12.16	12.19
2297	NYSE	KSM	Wed, Aug 15, 2001	12.20	12.20	12.11	12.11
2296	NYSE	KSM	Tue, Aug 14, 2001	12.18	12.22	12.14	12.20
2295	NYSE	KSM	Mon, Aug 13, 2001	12.20	12.20	12.14	12.15
2294	NYSE	KSM	Fri, Aug 10, 2001	12.15	12.22	12.15	12.21
2293	NYSE	KSM	Thu, Aug 9, 2001	12.13	12.15	12.13	12.15
2292	NYSE	KSM	Wed, Aug 8, 2001	12.08	12.08	12.08	12.08
2291	NYSE	KSM	Tue, Aug 7, 2001	12.00	12.08	12.00	12.06
2290	NYSE	KSM	Mon, Aug 6, 2001	12.03	12.07	12.00	12.00
2289	NYSE	KSM	Fri, Aug 3, 2001	11.94	12.05	11.94	11.98
2288	NYSE	KSM	Thu, Aug 2, 2001	12.00	12.09	12.00	12.00
2287	NYSE	KSM	Wed, Aug 1, 2001	12.00	12.04	11.95	11.95
2286	NYSE	KSM	Tue, Jul 31, 2001	11.98	12.05	11.95	11.95
2285	NYSE	KSM	Mon, Jul 30, 2001	11.88	11.99	11.87	11.88
2284	NYSE	KSM	Fri, Jul 27, 2001	11.84	11.84	11.82	11.82
2283	NYSE	KSM	Thu, Jul 26, 2001	11.87	11.89	11.80	11.88
2282	NYSE	KSM	Wed, Jul 25, 2001	11.85	11.87	11.80	11.85
2281	NYSE	KSM	Tue, Jul 24, 2001	11.89	11.89	11.75	11.75
2280	NYSE	KSM	Mon, Jul 23, 2001	11.84	11.87	11.75	11.87
2279	NYSE	KSM	Fri, Jul 20, 2001	11.77	11.81	11.76	11.81
2278	NYSE	KSM	Thu, Jul 19, 2001	11.76	11.76	11.70	11.76
2277	NYSE	KSM	Wed, Jul 18, 2001	11.73	11.73	11.73	11.73
2276	NYSE	KSM	Tue, Jul 17, 2001	11.75	11.75	11.69	11.70
2275	NYSE	KSM	Mon, Jul 16, 2001	11.76	11.76	11.69	11.70
2274	NYSE	KSM	Fri, Jul 13, 2001	11.73	11.73	11.70	11.70
2273	NYSE	KSM	Thu, Jul 12, 2001	11.73	11.84	11.69	11.69
2272	NYSE	KSM	Wed, Jul 11, 2001	11.87	11.87	11.87	11.87
2271	NYSE	KSM	Tue, Jul 10, 2001	11.79	11.86	11.79	11.80
2270	NYSE	KSM	Mon, Jul 9, 2001	11.75	11.79	11.75	11.79
2269	NYSE	KSM	Fri, Jul 6, 2001	11.80	11.80	11.73	11.78
2268	NYSE	KSM	Thu, Jul 5, 2001	11.75	11.82	11.73	11.73
2267	NYSE	KSM	Tue, Jul 3, 2001	11.82	11.82	11.73	11.75
2266	NYSE	KSM	Mon, Jul 2, 2001	11.80	11.80	11.72	11.80
2265	NYSE	KSM	Fri, Jun 29, 2001	11.79	11.79	11.79	11.79
2264	NYSE	KSM	Thu, Jun 28, 2001	11.70	11.78	11.69	11.69
2263	NYSE	KSM	Wed, Jun 27, 2001	11.73	11.75	11.67	11.72
2262	NYSE	KSM	Tue, Jun 26, 2001	11.65	11.70	11.62	11.67
2261	NYSE	KSM	Mon, Jun 25, 2001	11.58	11.68	11.58	11.67
2260	NYSE	KSM	Fri, Jun 22, 2001	11.60	11.62	11.57	11.62
2259	NYSE	KSM	Thu, Jun 21, 2001	11.65	11.65	11.57	11.59
2258	NYSE	KSM	Wed, Jun 20, 2001	11.60	11.60	11.60	11.60
2257	NYSE	KSM	Tue, Jun 19, 2001	11.52	11.58	11.52	11.58
2256	NYSE	KSM	Mon, Jun 18, 2001	11.50	11.52	11.50	11.52
2255	NYSE	KSM	Fri, Jun 15, 2001	11.46	11.54	11.46	11.52
2254	NYSE	KSM	Thu, Jun 14, 2001	11.52	11.53	11.45	11.46
2253	NYSE	KSM	Wed, Jun 13, 2001	11.60	11.60	11.53	11.53
2252	NYSE	KSM	Tue, Jun 12, 2001	11.61	11.67	11.61	11.67
2251	NYSE	KSM	Mon, Jun 11, 2001	11.56	11.65	11.56	11.61
2250	NYSE	KSM	Fri, Jun 8, 2001	11.60	11.60	11.56	11.56
2249	NYSE	KSM	Thu, Jun 7, 2001	11.59	11.60	11.58	11.60
2248	NYSE	KSM	Wed, Jun 6, 2001	11.65	11.65	11.60	11.60
2247	NYSE	KSM	Tue, Jun 5, 2001	11.64	11.65	11.59	11.65
2246	NYSE	KSM	Mon, Jun 4, 2001	11.71	11.71	11.60	11.60
2245	NYSE	KSM	Fri, Jun 1, 2001	11.67	11.70	11.67	11.70
2244	NYSE	KSM	Thu, May 31, 2001	11.64	11.66	11.60	11.66
2243	NYSE	KSM	Wed, May 30, 2001	11.65	11.65	11.60	11.60
2242	NYSE	KSM	Tue, May 29, 2001	11.67	11.67	11.62	11.62
2241	NYSE	KSM	Fri, May 25, 2001	11.63	11.66	11.60	11.60
2240	NYSE	KSM	Thu, May 24, 2001	11.67	11.67	11.64	11.64
2239	NYSE	KSM	Wed, May 23, 2001	11.64	11.71	11.60	11.63
2238	NYSE	KSM	Tue, May 22, 2001	11.70	11.71	11.61	11.61
2237	NYSE	KSM	Mon, May 21, 2001	11.69	11.71	11.65	11.71
2236	NYSE	KSM	Fri, May 18, 2001	11.61	11.70	11.61	11.69
2235	NYSE	KSM	Thu, May 17, 2001	11.61	11.70	11.61	11.65
2234	NYSE	KSM	Wed, May 16, 2001	11.65	11.65	11.61	11.61
2233	NYSE	KSM	Tue, May 15, 2001	11.65	11.65	11.61	11.61
2232	NYSE	KSM	Mon, May 14, 2001	11.59	11.65	11.57	11.65
2231	NYSE	KSM	Fri, May 11, 2001	11.53	11.59	11.51	11.55
2230	NYSE	KSM	Thu, May 10, 2001	11.66	11.66	11.55	11.59
2229	NYSE	KSM	Wed, May 9, 2001	11.61	11.66	11.58	11.60
2228	NYSE	KSM	Tue, May 8, 2001	11.58	11.60	11.55	11.55
2227	NYSE	KSM	Mon, May 7, 2001	11.60	11.60	11.58	11.58
2226	NYSE	KSM	Fri, May 4, 2001	11.60	11.60	11.55	11.55
2225	NYSE	KSM	Thu, May 3, 2001	11.52	11.60	11.52	11.59
2224	NYSE	KSM	Wed, May 2, 2001	11.53	11.59	11.50	11.52
2223	NYSE	KSM	Tue, May 1, 2001	11.54	11.54	11.52	11.52
2222	NYSE	KSM	Mon, Apr 30, 2001	11.54	11.54	11.46	11.50
2221	NYSE	KSM	Fri, Apr 27, 2001	11.55	11.55	11.45	11.45
2220	NYSE	KSM	Thu, Apr 26, 2001	11.49	11.58	11.49	11.51
2219	NYSE	KSM	Wed, Apr 25, 2001	11.53	11.53	11.48	11.48
2218	NYSE	KSM	Tue, Apr 24, 2001	11.43	11.53	11.40	11.51
2217	NYSE	KSM	Mon, Apr 23, 2001	11.58	11.58	11.43	11.50
2216	NYSE	KSM	Fri, Apr 20, 2001	11.51	11.58	11.51	11.58
2215	NYSE	KSM	Thu, Apr 19, 2001	11.58	11.58	11.51	11.51
2214	NYSE	KSM	Wed, Apr 18, 2001	11.55	11.55	11.46	11.51
2213	NYSE	KSM	Tue, Apr 17, 2001	11.50	11.55	11.40	11.55
2212	NYSE	KSM	Mon, Apr 16, 2001	11.41	11.55	11.39	11.50
2211	NYSE	KSM	Thu, Apr 12, 2001	11.58	11.58	11.48	11.48
2210	NYSE	KSM	Wed, Apr 11, 2001	11.65	11.65	11.51	11.51
2209	NYSE	KSM	Tue, Apr 10, 2001	11.70	11.76	11.67	11.76
2208	NYSE	KSM	Mon, Apr 9, 2001	11.72	11.82	11.71	11.76
2207	NYSE	KSM	Fri, Apr 6, 2001	11.81	11.83	11.74	11.74
2206	NYSE	KSM	Thu, Apr 5, 2001	11.72	11.72	11.68	11.69
2205	NYSE	KSM	Wed, Apr 4, 2001	11.70	11.74	11.65	11.67
2204	NYSE	KSM	Tue, Apr 3, 2001	11.70	11.70	11.61	11.70
2203	NYSE	KSM	Mon, Apr 2, 2001	11.51	11.67	11.51	11.67
2202	NYSE	KSM	Fri, Mar 30, 2001	11.60	11.60	11.51	11.55
2201	NYSE	KSM	Thu, Mar 29, 2001	11.50	11.60	11.49	11.50
2200	NYSE	KSM	Wed, Mar 28, 2001	11.53	11.53	11.43	11.44
2199	NYSE	KSM	Tue, Mar 27, 2001	11.57	11.57	11.50	11.50
2198	NYSE	KSM	Mon, Mar 26, 2001	11.55	11.59	11.51	11.59
2197	NYSE	KSM	Fri, Mar 23, 2001	11.48	11.60	11.45	11.60
2196	NYSE	KSM	Thu, Mar 22, 2001	11.69	11.69	11.48	11.48
2195	NYSE	KSM	Wed, Mar 21, 2001	11.65	11.72	11.61	11.69
2194	NYSE	KSM	Tue, Mar 20, 2001	11.68	11.70	11.65	11.65
2193	NYSE	KSM	Mon, Mar 19, 2001	11.74	11.75	11.72	11.75
2192	NYSE	KSM	Fri, Mar 16, 2001	11.65	11.65	11.65	11.65
2191	NYSE	KSM	Thu, Mar 15, 2001	11.65	11.68	11.61	11.63
2190	NYSE	KSM	Wed, Mar 14, 2001	11.63	11.64	11.58	11.61
2189	NYSE	KSM	Tue, Mar 13, 2001	11.65	11.65	11.57	11.57
2188	NYSE	KSM	Mon, Mar 12, 2001	11.68	11.71	11.64	11.67
2187	NYSE	KSM	Fri, Mar 9, 2001	11.65	11.69	11.64	11.64
2186	NYSE	KSM	Thu, Mar 8, 2001	11.65	11.67	11.64	11.67
2185	NYSE	KSM	Wed, Mar 7, 2001	11.70	11.70	11.62	11.63
2184	NYSE	KSM	Tue, Mar 6, 2001	11.69	11.69	11.66	11.68
2183	NYSE	KSM	Mon, Mar 5, 2001	11.69	11.70	11.64	11.70
2182	NYSE	KSM	Fri, Mar 2, 2001	11.66	11.66	11.62	11.65
2181	NYSE	KSM	Thu, Mar 1, 2001	11.67	11.71	11.65	11.65
2180	NYSE	KSM	Wed, Feb 28, 2001	11.70	11.81	11.61	11.61
2179	NYSE	KSM	Tue, Feb 27, 2001	11.55	11.65	11.52	11.65
2178	NYSE	KSM	Mon, Feb 26, 2001	11.50	11.51	11.40	11.51
2177	NYSE	KSM	Fri, Feb 23, 2001	11.65	11.65	11.56	11.56
2176	NYSE	KSM	Thu, Feb 22, 2001	11.73	11.73	11.71	11.71
2175	NYSE	KSM	Wed, Feb 21, 2001	11.85	11.85	11.73	11.73
2174	NYSE	KSM	Tue, Feb 20, 2001	11.90	11.90	11.81	11.81
2173	NYSE	KSM	Fri, Feb 16, 2001	11.92	11.94	11.90	11.90
2172	NYSE	KSM	Thu, Feb 15, 2001	11.87	11.93	11.85	11.90
2171	NYSE	KSM	Wed, Feb 14, 2001	11.85	11.90	11.82	11.87
2170	NYSE	KSM	Tue, Feb 13, 2001	11.82	11.90	11.82	11.90
2169	NYSE	KSM	Mon, Feb 12, 2001	11.75	11.82	11.75	11.82
2168	NYSE	KSM	Fri, Feb 9, 2001	11.81	11.81	11.75	11.75
2167	NYSE	KSM	Thu, Feb 8, 2001	11.74	11.82	11.72	11.75
2166	NYSE	KSM	Wed, Feb 7, 2001	11.86	11.86	11.74	11.74
2165	NYSE	KSM	Tue, Feb 6, 2001	11.85	11.86	11.85	11.86
2164	NYSE	KSM	Mon, Feb 5, 2001	11.87	11.87	11.78	11.83
2163	NYSE	KSM	Fri, Feb 2, 2001	11.84	11.88	11.77	11.88
2162	NYSE	KSM	Thu, Feb 1, 2001	11.75	11.95	11.75	11.86
2161	NYSE	KSM	Wed, Jan 31, 2001	11.74	11.86	11.64	11.72
2160	NYSE	KSM	Tue, Jan 30, 2001	11.67	11.71	11.66	11.69
2159	NYSE	KSM	Mon, Jan 29, 2001	11.65	11.68	11.57	11.65
2158	NYSE	KSM	Fri, Jan 26, 2001	11.69	11.69	11.59	11.59
2157	NYSE	KSM	Thu, Jan 25, 2001	11.59	11.65	11.52	11.60
2156	NYSE	KSM	Wed, Jan 24, 2001	11.52	11.60	11.51	11.59
2155	NYSE	KSM	Tue, Jan 23, 2001	11.56	11.59	11.53	11.59
2154	NYSE	KSM	Mon, Jan 22, 2001	11.50	11.55	11.50	11.51
2153	NYSE	KSM	Fri, Jan 19, 2001	11.39	11.56	11.39	11.50
2152	NYSE	KSM	Thu, Jan 18, 2001	11.45	11.45	11.34	11.39
2151	NYSE	KSM	Wed, Jan 17, 2001	11.45	11.50	11.36	11.40
2150	NYSE	KSM	Tue, Jan 16, 2001	11.45	11.47	11.45	11.47
2149	NYSE	KSM	Fri, Jan 12, 2001	11.48	11.54	11.42	11.54
2148	NYSE	KSM	Thu, Jan 11, 2001	11.50	11.50	11.42	11.42
2147	NYSE	KSM	Wed, Jan 10, 2001	11.60	11.60	11.48	11.59
2146	NYSE	KSM	Tue, Jan 9, 2001	11.49	11.60	11.42	11.60
2145	NYSE	KSM	Mon, Jan 8, 2001	11.53	11.54	11.42	11.42
2144	NYSE	KSM	Fri, Jan 5, 2001	11.45	11.55	11.42	11.42
2143	NYSE	KSM	Thu, Jan 4, 2001	11.37	11.40	11.31	11.40
2142	NYSE	KSM	Wed, Jan 3, 2001	11.25	11.36	11.25	11.26
2141	NYSE	KSM	Tue, Jan 2, 2001	11.21	11.25	11.21	11.25
2140	NYSE	KSM	Fri, Dec 29, 2000	11.24	11.24	11.10	11.20
2139	NYSE	KSM	Thu, Dec 28, 2000	11.21	11.24	11.21	11.24
2138	NYSE	KSM	Wed, Dec 27, 2000	11.12	11.24	11.12	11.20
2137	NYSE	KSM	Tue, Dec 26, 2000	11.02	11.19	10.87	11.19
2136	NYSE	KSM	Fri, Dec 22, 2000	11.00	11.11	10.91	11.00
2135	NYSE	KSM	Thu, Dec 21, 2000	11.09	11.14	11.00	11.00
2134	NYSE	KSM	Wed, Dec 20, 2000	11.09	11.09	10.95	11.06
2133	NYSE	KSM	Tue, Dec 19, 2000	11.04	11.05	10.97	11.05
2132	NYSE	KSM	Mon, Dec 18, 2000	10.85	11.00	10.82	10.93
2131	NYSE	KSM	Fri, Dec 15, 2000	10.82	10.82	10.81	10.81
2130	NYSE	KSM	Thu, Dec 14, 2000	10.80	10.87	10.79	10.87
2129	NYSE	KSM	Wed, Dec 13, 2000	10.90	10.90	10.80	10.80
2128	NYSE	KSM	Tue, Dec 12, 2000	10.95	11.00	10.89	10.95
2127	NYSE	KSM	Mon, Dec 11, 2000	10.99	10.99	10.86	10.99
2126	NYSE	KSM	Fri, Dec 8, 2000	10.87	10.98	10.83	10.98
2125	NYSE	KSM	Thu, Dec 7, 2000	10.69	10.89	10.63	10.89
2124	NYSE	KSM	Wed, Dec 6, 2000	10.61	10.69	10.61	10.69
2123	NYSE	KSM	Tue, Dec 5, 2000	10.58	10.63	10.50	10.63
2122	NYSE	KSM	Mon, Dec 4, 2000	10.70	10.70	10.46	10.46
2121	NYSE	KSM	Fri, Dec 1, 2000	10.63	10.75	10.62	10.65
2120	NYSE	KSM	Thu, Nov 30, 2000	10.57	10.68	10.50	10.51
2119	NYSE	KSM	Wed, Nov 29, 2000	10.62	10.62	10.50	10.50
2118	NYSE	KSM	Tue, Nov 28, 2000	10.64	10.65	10.55	10.55
2117	NYSE	KSM	Mon, Nov 27, 2000	10.65	10.65	10.60	10.60
2116	NYSE	KSM	Fri, Nov 24, 2000	10.61	10.61	10.60	10.60
2115	NYSE	KSM	Wed, Nov 22, 2000	10.72	10.72	10.61	10.61
2114	NYSE	KSM	Tue, Nov 21, 2000	10.63	10.72	10.59	10.72
2113	NYSE	KSM	Mon, Nov 20, 2000	10.77	10.77	10.58	10.63
2112	NYSE	KSM	Fri, Nov 17, 2000	10.70	10.77	10.70	10.77
2111	NYSE	KSM	Thu, Nov 16, 2000	10.84	10.84	10.70	10.70
2110	NYSE	KSM	Wed, Nov 15, 2000	10.83	10.84	10.79	10.84
2109	NYSE	KSM	Tue, Nov 14, 2000	10.85	10.85	10.77	10.78
2108	NYSE	KSM	Mon, Nov 13, 2000	10.90	10.90	10.76	10.80
2107	NYSE	KSM	Fri, Nov 10, 2000	10.89	10.92	10.78	10.89
2106	NYSE	KSM	Thu, Nov 9, 2000	10.78	10.82	10.78	10.78
2105	NYSE	KSM	Wed, Nov 8, 2000	10.91	10.91	10.78	10.78
2104	NYSE	KSM	Tue, Nov 7, 2000	10.91	10.94	10.84	10.90
2103	NYSE	KSM	Mon, Nov 6, 2000	10.84	10.91	10.84	10.86
2102	NYSE	KSM	Fri, Nov 3, 2000	10.80	10.84	10.77	10.84
2101	NYSE	KSM	Thu, Nov 2, 2000	10.77	10.80	10.77	10.80
2100	NYSE	KSM	Wed, Nov 1, 2000	10.84	10.84	10.80	10.80
2099	NYSE	KSM	Tue, Oct 31, 2000	10.85	10.85	10.80	10.80
2098	NYSE	KSM	Mon, Oct 30, 2000	10.84	10.84	10.80	10.84
2097	NYSE	KSM	Fri, Oct 27, 2000	10.91	10.92	10.77	10.77
2096	NYSE	KSM	Thu, Oct 26, 2000	10.93	10.93	10.81	10.91
2095	NYSE	KSM	Wed, Oct 25, 2000	10.88	10.95	10.85	10.93
2094	NYSE	KSM	Tue, Oct 24, 2000	10.98	10.98	10.84	10.87
2093	NYSE	KSM	Mon, Oct 23, 2000	11.00	11.00	10.87	10.95
2092	NYSE	KSM	Fri, Oct 20, 2000	10.84	11.00	10.84	11.00
2091	NYSE	KSM	Thu, Oct 19, 2000	10.97	10.97	10.83	10.83
2090	NYSE	KSM	Wed, Oct 18, 2000	10.96	10.97	10.96	10.97
2089	NYSE	KSM	Tue, Oct 17, 2000	11.03	11.03	10.96	10.96
2088	NYSE	KSM	Mon, Oct 16, 2000	10.94	11.05	10.93	10.96
2087	NYSE	KSM	Fri, Oct 13, 2000	11.04	11.06	11.04	11.06
2086	NYSE	KSM	Thu, Oct 12, 2000	11.03	11.03	10.89	10.95
2085	NYSE	KSM	Wed, Oct 11, 2000	11.04	11.04	11.04	11.04
2084	NYSE	KSM	Tue, Oct 10, 2000	11.04	11.04	10.97	11.04
2083	NYSE	KSM	Mon, Oct 9, 2000	11.01	11.02	10.93	11.02
2082	NYSE	KSM	Fri, Oct 6, 2000	11.01	11.02	10.88	10.88
2081	NYSE	KSM	Thu, Oct 5, 2000	11.02	11.05	10.88	10.95
2080	NYSE	KSM	Wed, Oct 4, 2000	11.05	11.05	10.91	10.95
2079	NYSE	KSM	Tue, Oct 3, 2000	10.98	11.10	10.98	11.00
2078	NYSE	KSM	Mon, Oct 2, 2000	11.11	11.11	10.98	11.11
2077	NYSE	KSM	Fri, Sep 29, 2000	10.99	11.06	10.90	11.06
2076	NYSE	KSM	Thu, Sep 28, 2000	10.90	10.99	10.90	10.92
2075	NYSE	KSM	Wed, Sep 27, 2000	11.06	11.06	10.90	10.90
2074	NYSE	KSM	Tue, Sep 26, 2000	11.00	11.12	10.92	11.05
2073	NYSE	KSM	Mon, Sep 25, 2000	11.00	11.00	10.89	10.99
2072	NYSE	KSM	Fri, Sep 22, 2000	11.06	11.06	10.94	11.00
2071	NYSE	KSM	Thu, Sep 21, 2000	11.13	11.13	11.00	11.06
2070	NYSE	KSM	Wed, Sep 20, 2000	11.06	11.06	11.00	11.00
2069	NYSE	KSM	Tue, Sep 19, 2000	11.00	11.06	10.94	11.06
2068	NYSE	KSM	Mon, Sep 18, 2000	11.13	11.13	10.94	10.94
2067	NYSE	KSM	Fri, Sep 15, 2000	11.06	11.13	11.00	11.13
2066	NYSE	KSM	Thu, Sep 14, 2000	11.13	11.13	11.13	11.13
2065	NYSE	KSM	Wed, Sep 13, 2000	11.25	11.25	11.06	11.13
2064	NYSE	KSM	Tue, Sep 12, 2000	11.25	11.25	11.13	11.19
2063	NYSE	KSM	Mon, Sep 11, 2000	10.94	11.19	10.94	11.13
2062	NYSE	KSM	Fri, Sep 8, 2000	10.94	11.00	10.94	11.00
2061	NYSE	KSM	Thu, Sep 7, 2000	11.06	11.06	10.94	10.94
2060	NYSE	KSM	Wed, Sep 6, 2000	11.00	11.06	10.94	11.06
2059	NYSE	KSM	Tue, Sep 5, 2000	11.00	11.06	10.94	11.00
2058	NYSE	KSM	Fri, Sep 1, 2000	11.00	11.06	10.94	10.94
2057	NYSE	KSM	Thu, Aug 31, 2000	11.13	11.13	11.00	11.06
2056	NYSE	KSM	Wed, Aug 30, 2000	11.13	11.13	11.06	11.06
2055	NYSE	KSM	Tue, Aug 29, 2000	11.13	11.13	11.06	11.13
2054	NYSE	KSM	Mon, Aug 28, 2000	11.13	11.13	11.06	11.13
2053	NYSE	KSM	Fri, Aug 25, 2000	11.00	11.13	11.00	11.13
2052	NYSE	KSM	Thu, Aug 24, 2000	11.13	11.19	11.00	11.06
2051	NYSE	KSM	Wed, Aug 23, 2000	11.13	11.19	10.94	11.19
2050	NYSE	KSM	Tue, Aug 22, 2000	11.00	11.06	10.94	10.94
2049	NYSE	KSM	Mon, Aug 21, 2000	11.06	11.06	10.94	11.00
2048	NYSE	KSM	Fri, Aug 18, 2000	11.00	11.06	10.94	11.06
2047	NYSE	KSM	Thu, Aug 17, 2000	11.00	11.13	11.00	11.13
2046	NYSE	KSM	Wed, Aug 16, 2000	10.94	11.00	10.81	11.00
2045	NYSE	KSM	Tue, Aug 15, 2000	10.88	10.94	10.81	10.94
2044	NYSE	KSM	Mon, Aug 14, 2000	11.00	11.00	10.88	10.88
2043	NYSE	KSM	Fri, Aug 11, 2000	10.88	10.88	10.88	10.88
2042	NYSE	KSM	Thu, Aug 10, 2000	10.94	11.00	10.88	10.94
2041	NYSE	KSM	Wed, Aug 9, 2000	10.81	10.88	10.75	10.88
2040	NYSE	KSM	Tue, Aug 8, 2000	10.88	10.88	10.75	10.75
2039	NYSE	KSM	Mon, Aug 7, 2000	10.81	10.88	10.75	10.88
2038	NYSE	KSM	Fri, Aug 4, 2000	10.81	10.81	10.69	10.81
2037	NYSE	KSM	Thu, Aug 3, 2000	10.75	10.75	10.69	10.75
2036	NYSE	KSM	Wed, Aug 2, 2000	10.69	10.75	10.69	10.69
2035	NYSE	KSM	Tue, Aug 1, 2000	10.88	10.88	10.63	10.69
2034	NYSE	KSM	Mon, Jul 31, 2000	10.88	10.88	10.75	10.81
2033	NYSE	KSM	Fri, Jul 28, 2000	11.00	11.00	10.81	10.81
2032	NYSE	KSM	Thu, Jul 27, 2000	11.00	11.06	10.94	10.94
2031	NYSE	KSM	Wed, Jul 26, 2000	10.88	11.00	10.88	10.88
2030	NYSE	KSM	Tue, Jul 25, 2000	10.81	10.94	10.81	10.81
2029	NYSE	KSM	Mon, Jul 24, 2000	10.88	10.94	10.75	10.81
2028	NYSE	KSM	Fri, Jul 21, 2000	10.88	10.88	10.81	10.81
2027	NYSE	KSM	Thu, Jul 20, 2000	10.75	10.88	10.75	10.81
2026	NYSE	KSM	Wed, Jul 19, 2000	10.75	10.81	10.69	10.75
2025	NYSE	KSM	Tue, Jul 18, 2000	10.63	10.63	10.63	10.63
2024	NYSE	KSM	Mon, Jul 17, 2000	10.69	10.69	10.63	10.69
2023	NYSE	KSM	Fri, Jul 14, 2000	10.88	10.88	10.63	10.69
2022	NYSE	KSM	Thu, Jul 13, 2000	10.69	10.88	10.69	10.88
2021	NYSE	KSM	Wed, Jul 12, 2000	10.81	10.81	10.69	10.69
2020	NYSE	KSM	Tue, Jul 11, 2000	10.81	10.81	10.75	10.75
2019	NYSE	KSM	Mon, Jul 10, 2000	10.88	10.88	10.81	10.81
2018	NYSE	KSM	Fri, Jul 7, 2000	10.94	10.94	10.81	10.88
2017	NYSE	KSM	Thu, Jul 6, 2000	10.81	10.88	10.75	10.88
2016	NYSE	KSM	Wed, Jul 5, 2000	10.88	10.88	10.75	10.81
2015	NYSE	KSM	Mon, Jul 3, 2000	10.81	10.81	10.69	10.75
2014	NYSE	KSM	Fri, Jun 30, 2000	10.75	10.81	10.75	10.75
2013	NYSE	KSM	Thu, Jun 29, 2000	10.69	10.69	10.63	10.63
2012	NYSE	KSM	Wed, Jun 28, 2000	10.75	10.75	10.63	10.69
2011	NYSE	KSM	Tue, Jun 27, 2000	10.69	10.69	10.63	10.69
2010	NYSE	KSM	Mon, Jun 26, 2000	10.75	10.75	10.63	10.69
2009	NYSE	KSM	Fri, Jun 23, 2000	10.69	10.75	10.69	10.69
2008	NYSE	KSM	Thu, Jun 22, 2000	10.69	10.69	10.63	10.63
2007	NYSE	KSM	Wed, Jun 21, 2000	10.69	10.69	10.63	10.63
2006	NYSE	KSM	Tue, Jun 20, 2000	10.69	10.69	10.63	10.63
2005	NYSE	KSM	Mon, Jun 19, 2000	10.63	10.63	10.50	10.63
2004	NYSE	KSM	Fri, Jun 16, 2000	10.56	10.56	10.56	10.56
2003	NYSE	KSM	Thu, Jun 15, 2000	10.56	10.63	10.56	10.63
2002	NYSE	KSM	Wed, Jun 14, 2000	10.63	10.63	10.50	10.56
2001	NYSE	KSM	Tue, Jun 13, 2000	10.63	10.63	10.56	10.63
2000	NYSE	KSM	Mon, Jun 12, 2000	10.69	10.69	10.63	10.69
1999	NYSE	KSM	Fri, Jun 9, 2000	10.75	10.75	10.63	10.63
1998	NYSE	KSM	Thu, Jun 8, 2000	10.81	10.81	10.69	10.69
1997	NYSE	KSM	Wed, Jun 7, 2000	10.56	10.75	10.56	10.69
1996	NYSE	KSM	Tue, Jun 6, 2000	10.63	10.63	10.56	10.56
1995	NYSE	KSM	Mon, Jun 5, 2000	10.50	10.63	10.50	10.56
1994	NYSE	KSM	Fri, Jun 2, 2000	10.38	10.50	10.38	10.50
1993	NYSE	KSM	Thu, Jun 1, 2000	10.19	10.31	10.19	10.31
1992	NYSE	KSM	Wed, May 31, 2000	10.19	10.19	10.19	10.19
1991	NYSE	KSM	Tue, May 30, 2000	10.19	10.19	10.13	10.13
1990	NYSE	KSM	Fri, May 26, 2000	10.25	10.25	10.13	10.19
1989	NYSE	KSM	Thu, May 25, 2000	10.19	10.25	10.19	10.25
1988	NYSE	KSM	Wed, May 24, 2000	10.25	10.25	10.19	10.19
1987	NYSE	KSM	Tue, May 23, 2000	10.19	10.31	10.13	10.31
1986	NYSE	KSM	Mon, May 22, 2000	9.94	10.13	9.88	10.13
1985	NYSE	KSM	Fri, May 19, 2000	9.88	9.88	9.75	9.88
1984	NYSE	KSM	Thu, May 18, 2000	9.81	9.88	9.81	9.88
1983	NYSE	KSM	Wed, May 17, 2000	9.75	9.75	9.75	9.75
1982	NYSE	KSM	Tue, May 16, 2000	9.88	9.94	9.81	9.81
1981	NYSE	KSM	Mon, May 15, 2000	9.88	9.94	9.75	9.88
1980	NYSE	KSM	Fri, May 12, 2000	9.81	10.00	9.81	9.88
1979	NYSE	KSM	Thu, May 11, 2000	9.81	9.81	9.69	9.75
1978	NYSE	KSM	Wed, May 10, 2000	9.81	9.81	9.75	9.81
1977	NYSE	KSM	Tue, May 9, 2000	9.88	9.88	9.75	9.81
1976	NYSE	KSM	Mon, May 8, 2000	9.75	9.88	9.75	9.81
1975	NYSE	KSM	Fri, May 5, 2000	9.81	9.81	9.81	9.81
1974	NYSE	KSM	Thu, May 4, 2000	9.94	9.94	9.81	9.88
1973	NYSE	KSM	Wed, May 3, 2000	9.88	9.94	9.81	9.88
1972	NYSE	KSM	Tue, May 2, 2000	9.88	9.88	9.81	9.88
1971	NYSE	KSM	Mon, May 1, 2000	9.81	9.88	9.81	9.88
1970	NYSE	KSM	Fri, Apr 28, 2000	9.88	9.88	9.75	9.81
1969	NYSE	KSM	Thu, Apr 27, 2000	9.88	9.88	9.81	9.81
1968	NYSE	KSM	Wed, Apr 26, 2000	9.88	9.94	9.75	9.88
1967	NYSE	KSM	Tue, Apr 25, 2000	9.88	10.00	9.75	9.75
1966	NYSE	KSM	Mon, Apr 24, 2000	10.00	10.00	9.88	9.94
1965	NYSE	KSM	Thu, Apr 20, 2000	10.00	10.00	9.94	10.00
1964	NYSE	KSM	Wed, Apr 19, 2000	10.00	10.00	9.94	10.00
1963	NYSE	KSM	Tue, Apr 18, 2000	10.00	10.00	9.94	9.94
1962	NYSE	KSM	Mon, Apr 17, 2000	9.94	10.00	9.88	10.00
1961	NYSE	KSM	Fri, Apr 14, 2000	10.06	10.06	9.88	10.00
1960	NYSE	KSM	Thu, Apr 13, 2000	10.00	10.06	10.00	10.00
1959	NYSE	KSM	Wed, Apr 12, 2000	10.13	10.19	10.00	10.00
1958	NYSE	KSM	Tue, Apr 11, 2000	10.13	10.19	10.00	10.06
1957	NYSE	KSM	Mon, Apr 10, 2000	10.06	10.19	10.06	10.19
1956	NYSE	KSM	Fri, Apr 7, 2000	10.00	10.06	10.00	10.00
1955	NYSE	KSM	Thu, Apr 6, 2000	10.06	10.13	9.94	9.94
1954	NYSE	KSM	Wed, Apr 5, 2000	10.06	10.06	9.94	10.00
1953	NYSE	KSM	Tue, Apr 4, 2000	10.06	10.13	9.94	9.94
1952	NYSE	KSM	Mon, Apr 3, 2000	9.81	10.00	9.81	9.94
1951	NYSE	KSM	Fri, Mar 31, 2000	9.81	9.88	9.75	9.81
1950	NYSE	KSM	Thu, Mar 30, 2000	9.81	9.88	9.69	9.75
1949	NYSE	KSM	Wed, Mar 29, 2000	9.63	9.75	9.63	9.69
1948	NYSE	KSM	Tue, Mar 28, 2000	9.75	9.75	9.56	9.63
1947	NYSE	KSM	Mon, Mar 27, 2000	9.81	9.81	9.69	9.75
1946	NYSE	KSM	Fri, Mar 24, 2000	9.75	9.88	9.75	9.88
1945	NYSE	KSM	Thu, Mar 23, 2000	9.56	9.75	9.56	9.75
1944	NYSE	KSM	Wed, Mar 22, 2000	9.56	9.63	9.56	9.63
1943	NYSE	KSM	Tue, Mar 21, 2000	9.44	9.56	9.44	9.56
1942	NYSE	KSM	Mon, Mar 20, 2000	9.50	9.50	9.38	9.50
1941	NYSE	KSM	Fri, Mar 17, 2000	9.38	9.50	9.38	9.50
1940	NYSE	KSM	Thu, Mar 16, 2000	9.44	9.50	9.38	9.44
1939	NYSE	KSM	Wed, Mar 15, 2000	9.44	9.44	9.38	9.44
1938	NYSE	KSM	Tue, Mar 14, 2000	9.50	9.50	9.38	9.38
1937	NYSE	KSM	Mon, Mar 13, 2000	9.56	9.56	9.44	9.44
1936	NYSE	KSM	Fri, Mar 10, 2000	9.56	9.63	9.50	9.63
1935	NYSE	KSM	Thu, Mar 9, 2000	9.69	9.75	9.63	9.63
1934	NYSE	KSM	Wed, Mar 8, 2000	9.81	9.81	9.75	9.81
1933	NYSE	KSM	Tue, Mar 7, 2000	9.81	9.81	9.75	9.81
1932	NYSE	KSM	Mon, Mar 6, 2000	10.00	10.00	9.81	9.81
1931	NYSE	KSM	Fri, Mar 3, 2000	9.94	10.00	9.94	10.00
1930	NYSE	KSM	Thu, Mar 2, 2000	9.88	9.94	9.81	9.81
1929	NYSE	KSM	Wed, Mar 1, 2000	10.00	10.00	9.88	9.88
1928	NYSE	KSM	Tue, Feb 29, 2000	9.88	10.00	9.88	9.94
1927	NYSE	KSM	Mon, Feb 28, 2000	10.06	10.06	9.94	10.00
1926	NYSE	KSM	Fri, Feb 25, 2000	10.13	10.13	10.00	10.00
1925	NYSE	KSM	Thu, Feb 24, 2000	10.00	10.13	10.00	10.00
1924	NYSE	KSM	Wed, Feb 23, 2000	10.00	10.13	10.00	10.06
1923	NYSE	KSM	Tue, Feb 22, 2000	10.06	10.06	10.00	10.00
1922	NYSE	KSM	Fri, Feb 18, 2000	10.06	10.06	10.06	10.06
1921	NYSE	KSM	Thu, Feb 17, 2000	10.13	10.13	10.00	10.00
1920	NYSE	KSM	Wed, Feb 16, 2000	10.13	10.13	10.00	10.13
1919	NYSE	KSM	Tue, Feb 15, 2000	10.13	10.13	10.06	10.13
1918	NYSE	KSM	Mon, Feb 14, 2000	10.19	10.19	10.06	10.06
1917	NYSE	KSM	Fri, Feb 11, 2000	10.19	10.19	10.13	10.13
1916	NYSE	KSM	Thu, Feb 10, 2000	10.25	10.25	10.19	10.19
1915	NYSE	KSM	Wed, Feb 9, 2000	10.25	10.25	10.19	10.25
1914	NYSE	KSM	Tue, Feb 8, 2000	10.19	10.25	10.13	10.25
1913	NYSE	KSM	Mon, Feb 7, 2000	10.19	10.19	10.13	10.13
1912	NYSE	KSM	Fri, Feb 4, 2000	10.19	10.19	10.13	10.19
1911	NYSE	KSM	Thu, Feb 3, 2000	10.00	10.13	9.94	10.13
1910	NYSE	KSM	Wed, Feb 2, 2000	9.94	9.94	9.88	9.94
1909	NYSE	KSM	Tue, Feb 1, 2000	9.88	9.94	9.75	9.88
1908	NYSE	KSM	Mon, Jan 31, 2000	9.75	9.88	9.75	9.88
1907	NYSE	KSM	Fri, Jan 28, 2000	9.69	9.81	9.69	9.81
1906	NYSE	KSM	Thu, Jan 27, 2000	9.81	9.81	9.69	9.81
1905	NYSE	KSM	Wed, Jan 26, 2000	9.75	9.75	9.69	9.75
1904	NYSE	KSM	Tue, Jan 25, 2000	9.56	9.75	9.56	9.75
1903	NYSE	KSM	Mon, Jan 24, 2000	9.50	9.69	9.50	9.63
1902	NYSE	KSM	Fri, Jan 21, 2000	9.56	9.56	9.50	9.56
1901	NYSE	KSM	Thu, Jan 20, 2000	9.44	9.56	9.44	9.56
1900	NYSE	KSM	Wed, Jan 19, 2000	9.50	9.56	9.50	9.50
1899	NYSE	KSM	Tue, Jan 18, 2000	9.63	9.63	9.50	9.56
1898	NYSE	KSM	Fri, Jan 14, 2000	9.50	9.63	9.50	9.56
1897	NYSE	KSM	Thu, Jan 13, 2000	9.50	9.56	9.50	9.56
1896	NYSE	KSM	Wed, Jan 12, 2000	9.56	9.63	9.56	9.63
1895	NYSE	KSM	Tue, Jan 11, 2000	9.69	9.81	9.56	9.69
1894	NYSE	KSM	Mon, Jan 10, 2000	9.69	9.81	9.69	9.75
1893	NYSE	KSM	Fri, Jan 7, 2000	9.75	9.75	9.69	9.75
1892	NYSE	KSM	Thu, Jan 6, 2000	9.63	9.75	9.63	9.75
1891	NYSE	KSM	Wed, Jan 5, 2000	9.69	9.75	9.50	9.63
1890	NYSE	KSM	Tue, Jan 4, 2000	9.63	9.69	9.56	9.56
1889	NYSE	KSM	Mon, Jan 3, 2000	9.75	9.81	9.63	9.69
1888	NYSE	KSM	Fri, Dec 31, 1999	9.50	9.75	9.50	9.56
1887	NYSE	KSM	Thu, Dec 30, 1999	9.69	9.69	9.50	9.63
1886	NYSE	KSM	Wed, Dec 29, 1999	9.75	9.75	9.56	9.56
1885	NYSE	KSM	Tue, Dec 28, 1999	9.88	9.88	9.69	9.69
1884	NYSE	KSM	Mon, Dec 27, 1999	9.94	10.00	9.75	9.75
1883	NYSE	KSM	Thu, Dec 23, 1999	9.88	10.00	9.81	9.94
1882	NYSE	KSM	Wed, Dec 22, 1999	10.00	10.13	9.81	9.94
1881	NYSE	KSM	Tue, Dec 21, 1999	10.31	10.38	10.00	10.00
1880	NYSE	KSM	Mon, Dec 20, 1999	10.25	10.44	10.25	10.25
1879	NYSE	KSM	Fri, Dec 17, 1999	10.25	10.31	10.25	10.25
1878	NYSE	KSM	Thu, Dec 16, 1999	10.19	10.31	10.19	10.31
1877	NYSE	KSM	Wed, Dec 15, 1999	10.19	10.31	10.19	10.25
1876	NYSE	KSM	Tue, Dec 14, 1999	10.13	10.31	10.13	10.31
1875	NYSE	KSM	Mon, Dec 13, 1999	10.13	10.25	10.13	10.25
1874	NYSE	KSM	Fri, Dec 10, 1999	10.00	10.25	10.00	10.25
1873	NYSE	KSM	Thu, Dec 9, 1999	10.06	10.06	10.00	10.06
1872	NYSE	KSM	Wed, Dec 8, 1999	10.06	10.06	9.94	9.94
1871	NYSE	KSM	Tue, Dec 7, 1999	10.06	10.13	10.00	10.06
1870	NYSE	KSM	Mon, Dec 6, 1999	10.19	10.19	10.06	10.13
1869	NYSE	KSM	Fri, Dec 3, 1999	10.38	10.38	10.00	10.13
1868	NYSE	KSM	Thu, Dec 2, 1999	10.25	10.38	10.25	10.25
1867	NYSE	KSM	Wed, Dec 1, 1999	10.31	10.38	10.19	10.25
1866	NYSE	KSM	Tue, Nov 30, 1999	10.25	10.38	10.25	10.31
1865	NYSE	KSM	Mon, Nov 29, 1999	10.50	10.50	10.25	10.31
1864	NYSE	KSM	Fri, Nov 26, 1999	10.50	10.50	10.38	10.50
1863	NYSE	KSM	Wed, Nov 24, 1999	10.38	10.50	10.38	10.50
1862	NYSE	KSM	Tue, Nov 23, 1999	10.38	10.38	10.25	10.31
1861	NYSE	KSM	Mon, Nov 22, 1999	10.50	10.50	10.25	10.38
1860	NYSE	KSM	Fri, Nov 19, 1999	10.63	10.63	10.44	10.50
1859	NYSE	KSM	Thu, Nov 18, 1999	10.63	10.69	10.56	10.69
1858	NYSE	KSM	Wed, Nov 17, 1999	10.75	10.81	10.69	10.69
1857	NYSE	KSM	Tue, Nov 16, 1999	10.56	10.75	10.56	10.75
1856	NYSE	KSM	Mon, Nov 15, 1999	10.56	10.63	10.50	10.63
1855	NYSE	KSM	Fri, Nov 12, 1999	10.13	10.44	10.13	10.44
1854	NYSE	KSM	Thu, Nov 11, 1999	10.31	10.31	10.19	10.25
1853	NYSE	KSM	Wed, Nov 10, 1999	10.25	10.31	10.19	10.25
1852	NYSE	KSM	Tue, Nov 9, 1999	10.44	10.44	10.25	10.25
1851	NYSE	KSM	Mon, Nov 8, 1999	10.50	10.50	10.38	10.38
1850	NYSE	KSM	Fri, Nov 5, 1999	10.25	10.50	10.25	10.50
1849	NYSE	KSM	Thu, Nov 4, 1999	10.38	10.38	10.25	10.31
1848	NYSE	KSM	Wed, Nov 3, 1999	10.19	10.25	10.19	10.25
1847	NYSE	KSM	Tue, Nov 2, 1999	10.19	10.19	10.06	10.13
1846	NYSE	KSM	Mon, Nov 1, 1999	10.06	10.19	10.00	10.06
1845	NYSE	KSM	Fri, Oct 29, 1999	10.06	10.19	10.06	10.19
1844	NYSE	KSM	Thu, Oct 28, 1999	10.06	10.06	9.94	10.06
1843	NYSE	KSM	Wed, Oct 27, 1999	10.19	10.19	9.94	10.00
1842	NYSE	KSM	Tue, Oct 26, 1999	10.19	10.19	10.13	10.13
1841	NYSE	KSM	Mon, Oct 25, 1999	10.19	10.19	10.06	10.19
1840	NYSE	KSM	Fri, Oct 22, 1999	10.38	10.44	10.19	10.19
1839	NYSE	KSM	Thu, Oct 21, 1999	10.44	10.50	10.44	10.44
1838	NYSE	KSM	Wed, Oct 20, 1999	10.44	10.50	10.44	10.50
1837	NYSE	KSM	Tue, Oct 19, 1999	10.31	10.44	10.25	10.44
1836	NYSE	KSM	Mon, Oct 18, 1999	10.44	10.44	10.25	10.38
1835	NYSE	KSM	Fri, Oct 15, 1999	10.38	10.44	10.31	10.44
1834	NYSE	KSM	Thu, Oct 14, 1999	10.75	10.75	10.38	10.44
1833	NYSE	KSM	Wed, Oct 13, 1999	10.81	10.81	10.69	10.75
1832	NYSE	KSM	Tue, Oct 12, 1999	10.88	10.88	10.75	10.81
1831	NYSE	KSM	Mon, Oct 11, 1999	10.88	10.94	10.81	10.88
1830	NYSE	KSM	Fri, Oct 8, 1999	10.88	10.94	10.88	10.94
1829	NYSE	KSM	Thu, Oct 7, 1999	10.88	10.94	10.81	10.81
1828	NYSE	KSM	Wed, Oct 6, 1999	10.75	10.88	10.75	10.88
1827	NYSE	KSM	Tue, Oct 5, 1999	10.81	10.81	10.75	10.81
1826	NYSE	KSM	Mon, Oct 4, 1999	10.75	10.81	10.69	10.81
1825	NYSE	KSM	Fri, Oct 1, 1999	10.81	10.81	10.63	10.75
1824	NYSE	KSM	Thu, Sep 30, 1999	10.81	10.81	10.69	10.75
1823	NYSE	KSM	Wed, Sep 29, 1999	10.69	10.81	10.69	10.81
1822	NYSE	KSM	Tue, Sep 28, 1999	10.75	10.81	10.69	10.69
1821	NYSE	KSM	Mon, Sep 27, 1999	10.75	10.81	10.75	10.81
1820	NYSE	KSM	Fri, Sep 24, 1999	10.75	10.81	10.75	10.81
1819	NYSE	KSM	Thu, Sep 23, 1999	10.75	10.81	10.69	10.81
1818	NYSE	KSM	Wed, Sep 22, 1999	10.94	10.94	10.63	10.75
1817	NYSE	KSM	Tue, Sep 21, 1999	10.88	10.94	10.88	10.94
1816	NYSE	KSM	Mon, Sep 20, 1999	10.94	11.00	10.94	10.94
1815	NYSE	KSM	Fri, Sep 17, 1999	10.94	11.06	10.94	11.06
1814	NYSE	KSM	Thu, Sep 16, 1999	11.06	11.06	10.94	11.00
1813	NYSE	KSM	Wed, Sep 15, 1999	11.13	11.13	11.00	11.06
1812	NYSE	KSM	Tue, Sep 14, 1999	11.13	11.13	11.00	11.06
1811	NYSE	KSM	Mon, Sep 13, 1999	11.06	11.13	11.06	11.13
1810	NYSE	KSM	Fri, Sep 10, 1999	11.19	11.19	11.13	11.13
1809	NYSE	KSM	Thu, Sep 9, 1999	11.19	11.19	11.19	11.19
1808	NYSE	KSM	Wed, Sep 8, 1999	11.25	11.25	11.19	11.19
1807	NYSE	KSM	Tue, Sep 7, 1999	11.38	11.38	11.25	11.25
1806	NYSE	KSM	Fri, Sep 3, 1999	11.25	11.31	11.25	11.25
1805	NYSE	KSM	Thu, Sep 2, 1999	11.38	11.38	11.25	11.25
1804	NYSE	KSM	Wed, Sep 1, 1999	11.44	11.44	11.31	11.31
1803	NYSE	KSM	Tue, Aug 31, 1999	11.44	11.44	11.38	11.38
1802	NYSE	KSM	Mon, Aug 30, 1999	11.38	11.44	11.31	11.44
1801	NYSE	KSM	Fri, Aug 27, 1999	11.31	11.38	11.31	11.38
1800	NYSE	KSM	Thu, Aug 26, 1999	11.38	11.38	11.31	11.31
1799	NYSE	KSM	Wed, Aug 25, 1999	11.44	11.44	11.31	11.31
1798	NYSE	KSM	Tue, Aug 24, 1999	11.31	11.44	11.25	11.38
1797	NYSE	KSM	Mon, Aug 23, 1999	11.56	11.56	11.38	11.38
1796	NYSE	KSM	Fri, Aug 20, 1999	11.38	11.50	11.38	11.50
1795	NYSE	KSM	Thu, Aug 19, 1999	11.50	11.50	11.44	11.44
1794	NYSE	KSM	Wed, Aug 18, 1999	11.50	11.50	11.44	11.44
1793	NYSE	KSM	Tue, Aug 17, 1999	11.56	11.56	11.44	11.50
1792	NYSE	KSM	Mon, Aug 16, 1999	11.44	11.56	11.44	11.56
1791	NYSE	KSM	Fri, Aug 13, 1999	11.44	11.44	11.44	11.44
1790	NYSE	KSM	Thu, Aug 12, 1999	11.44	11.56	11.44	11.44
1789	NYSE	KSM	Wed, Aug 11, 1999	11.44	11.50	11.44	11.44
1788	NYSE	KSM	Tue, Aug 10, 1999	11.56	11.56	11.50	11.50
1787	NYSE	KSM	Mon, Aug 9, 1999	11.63	11.63	11.56	11.56
1786	NYSE	KSM	Fri, Aug 6, 1999	11.44	11.63	11.38	11.63
1785	NYSE	KSM	Thu, Aug 5, 1999	11.63	11.63	11.56	11.56
1784	NYSE	KSM	Wed, Aug 4, 1999	11.56	11.56	11.56	11.56
1783	NYSE	KSM	Tue, Aug 3, 1999	11.56	11.63	11.56	11.56
1782	NYSE	KSM	Mon, Aug 2, 1999	11.50	11.63	11.44	11.50
1781	NYSE	KSM	Fri, Jul 30, 1999	11.44	11.63	11.44	11.56
1780	NYSE	KSM	Thu, Jul 29, 1999	11.63	11.63	11.50	11.50
1779	NYSE	KSM	Wed, Jul 28, 1999	11.69	11.69	11.63	11.63
1778	NYSE	KSM	Tue, Jul 27, 1999	11.69	11.69	11.63	11.69
1777	NYSE	KSM	Mon, Jul 26, 1999	11.63	11.69	11.63	11.69
1776	NYSE	KSM	Fri, Jul 23, 1999	11.69	11.69	11.63	11.63
1775	NYSE	KSM	Thu, Jul 22, 1999	11.75	11.75	11.63	11.69
1774	NYSE	KSM	Wed, Jul 21, 1999	11.75	11.81	11.69	11.69
1773	NYSE	KSM	Tue, Jul 20, 1999	11.81	11.81	11.75	11.75
1772	NYSE	KSM	Mon, Jul 19, 1999	11.81	11.81	11.75	11.75
1771	NYSE	KSM	Fri, Jul 16, 1999	11.81	11.88	11.69	11.75
1770	NYSE	KSM	Thu, Jul 15, 1999	11.81	11.81	11.81	11.81
1769	NYSE	KSM	Wed, Jul 14, 1999	11.94	11.94	11.81	11.88
1768	NYSE	KSM	Tue, Jul 13, 1999	11.94	12.00	11.88	11.88
1767	NYSE	KSM	Mon, Jul 12, 1999	11.81	11.94	11.81	11.94
1766	NYSE	KSM	Fri, Jul 9, 1999	11.88	11.88	11.88	11.88
1765	NYSE	KSM	Thu, Jul 8, 1999	11.88	11.88	11.81	11.88
1764	NYSE	KSM	Wed, Jul 7, 1999	11.94	11.94	11.81	11.81
1763	NYSE	KSM	Tue, Jul 6, 1999	12.00	12.06	11.94	12.00
1762	NYSE	KSM	Fri, Jul 2, 1999	11.94	12.00	11.94	11.94
1761	NYSE	KSM	Thu, Jul 1, 1999	11.81	11.94	11.81	11.88
1760	NYSE	KSM	Wed, Jun 30, 1999	11.81	11.81	11.81	11.81
1759	NYSE	KSM	Tue, Jun 29, 1999	11.75	11.81	11.75	11.81
1758	NYSE	KSM	Mon, Jun 28, 1999	11.75	11.81	11.69	11.69
1757	NYSE	KSM	Fri, Jun 25, 1999	11.81	11.81	11.69	11.75
1756	NYSE	KSM	Thu, Jun 24, 1999	11.81	11.88	11.75	11.81
1755	NYSE	KSM	Wed, Jun 23, 1999	11.94	11.94	11.81	11.88
1754	NYSE	KSM	Tue, Jun 22, 1999	11.94	11.94	11.88	11.94
1753	NYSE	KSM	Mon, Jun 21, 1999	11.88	11.88	11.88	11.88
1752	NYSE	KSM	Fri, Jun 18, 1999	11.94	11.94	11.94	11.94
1751	NYSE	KSM	Thu, Jun 17, 1999	11.88	12.00	11.88	11.88
1750	NYSE	KSM	Wed, Jun 16, 1999	11.88	11.94	11.88	11.88
1749	NYSE	KSM	Tue, Jun 15, 1999	11.94	11.94	11.88	11.94
1748	NYSE	KSM	Mon, Jun 14, 1999	11.94	11.94	11.88	11.94
1747	NYSE	KSM	Fri, Jun 11, 1999	11.94	11.94	11.88	11.88
1746	NYSE	KSM	Thu, Jun 10, 1999	11.94	12.00	11.94	12.00
1745	NYSE	KSM	Wed, Jun 9, 1999	11.94	12.00	11.94	12.00
1744	NYSE	KSM	Tue, Jun 8, 1999	12.00	12.06	12.00	12.00
1743	NYSE	KSM	Mon, Jun 7, 1999	12.00	12.00	11.94	12.00
1742	NYSE	KSM	Fri, Jun 4, 1999	12.00	12.06	11.94	12.06
1741	NYSE	KSM	Thu, Jun 3, 1999	11.94	12.00	11.94	12.00
1740	NYSE	KSM	Wed, Jun 2, 1999	11.88	11.94	11.88	11.94
1739	NYSE	KSM	Tue, Jun 1, 1999	11.94	11.94	11.88	11.88
1738	NYSE	KSM	Fri, May 28, 1999	11.88	11.88	11.88	11.88
1737	NYSE	KSM	Thu, May 27, 1999	11.94	11.94	11.88	11.88
1736	NYSE	KSM	Wed, May 26, 1999	12.00	12.00	11.88	11.88
1735	NYSE	KSM	Tue, May 25, 1999	11.88	12.00	11.88	12.00
1734	NYSE	KSM	Mon, May 24, 1999	12.00	12.00	11.88	11.88
1733	NYSE	KSM	Fri, May 21, 1999	11.94	12.00	11.88	11.88
1732	NYSE	KSM	Thu, May 20, 1999	11.94	11.94	11.94	11.94
1731	NYSE	KSM	Wed, May 19, 1999	12.00	12.00	11.94	11.94
1730	NYSE	KSM	Tue, May 18, 1999	12.00	12.00	11.94	11.94
1729	NYSE	KSM	Mon, May 17, 1999	12.00	12.00	11.94	12.00
1728	NYSE	KSM	Fri, May 14, 1999	12.00	12.00	11.94	11.94
1727	NYSE	KSM	Thu, May 13, 1999	12.00	12.00	12.00	12.00
1726	NYSE	KSM	Wed, May 12, 1999	12.00	12.06	12.00	12.00
1725	NYSE	KSM	Tue, May 11, 1999	12.06	12.06	12.06	12.06
1724	NYSE	KSM	Mon, May 10, 1999	12.06	12.19	12.06	12.13
1723	NYSE	KSM	Fri, May 7, 1999	12.13	12.13	12.13	12.13
1722	NYSE	KSM	Thu, May 6, 1999	12.13	12.13	12.06	12.06
1721	NYSE	KSM	Wed, May 5, 1999	12.13	12.13	12.06	12.13
1720	NYSE	KSM	Tue, May 4, 1999	12.13	12.19	12.06	12.19
1719	NYSE	KSM	Mon, May 3, 1999	12.19	12.19	12.06	12.13
1718	NYSE	KSM	Fri, Apr 30, 1999	12.13	12.19	12.13	12.13
1717	NYSE	KSM	Thu, Apr 29, 1999	12.06	12.13	12.06	12.13
1716	NYSE	KSM	Wed, Apr 28, 1999	12.06	12.13	12.06	12.13
1715	NYSE	KSM	Tue, Apr 27, 1999	12.06	12.13	12.06	12.06
1714	NYSE	KSM	Fri, Apr 23, 1999	12.19	12.19	12.13	12.19
1713	NYSE	KSM	Thu, Apr 22, 1999	12.19	12.19	12.13	12.13
1712	NYSE	KSM	Wed, Apr 21, 1999	12.19	12.19	12.13	12.13
1711	NYSE	KSM	Tue, Apr 20, 1999	12.13	12.19	12.06	12.19
1710	NYSE	KSM	Mon, Apr 19, 1999	12.25	12.25	12.13	12.13
1709	NYSE	KSM	Fri, Apr 16, 1999	12.13	12.13	12.13	12.13
1708	NYSE	KSM	Thu, Apr 15, 1999	12.19	12.19	12.19	12.19
1707	NYSE	KSM	Wed, Apr 14, 1999	12.31	12.31	12.25	12.25
1706	NYSE	KSM	Tue, Apr 13, 1999	12.25	12.31	12.25	12.31
1705	NYSE	KSM	Mon, Apr 12, 1999	12.19	12.31	12.19	12.31
1704	NYSE	KSM	Fri, Apr 9, 1999	12.25	12.25	12.19	12.25
1703	NYSE	KSM	Thu, Apr 8, 1999	12.19	12.25	12.19	12.25
1702	NYSE	KSM	Wed, Apr 7, 1999	12.19	12.19	12.13	12.13
1701	NYSE	KSM	Tue, Apr 6, 1999	12.19	12.19	12.06	12.13
1700	NYSE	KSM	Mon, Apr 5, 1999	12.19	12.19	12.06	12.19
1699	NYSE	KSM	Thu, Apr 1, 1999	12.13	12.19	12.13	12.13
1698	NYSE	KSM	Wed, Mar 31, 1999	12.13	12.19	12.13	12.19
1697	NYSE	KSM	Tue, Mar 30, 1999	12.19	12.19	12.13	12.13
1696	NYSE	KSM	Mon, Mar 29, 1999	12.13	12.19	12.13	12.13
1695	NYSE	KSM	Fri, Mar 26, 1999	12.13	12.19	12.13	12.19
1694	NYSE	KSM	Thu, Mar 25, 1999	12.06	12.13	12.06	12.13
1693	NYSE	KSM	Wed, Mar 24, 1999	12.13	12.19	12.06	12.06
1692	NYSE	KSM	Tue, Mar 23, 1999	12.25	12.25	12.13	12.13
1691	NYSE	KSM	Mon, Mar 22, 1999	12.25	12.25	12.25	12.25
1690	NYSE	KSM	Fri, Mar 19, 1999	12.38	12.44	12.31	12.31
1689	NYSE	KSM	Thu, Mar 18, 1999	12.44	12.50	12.44	12.44
1688	NYSE	KSM	Wed, Mar 17, 1999	12.44	12.44	12.44	12.44
1687	NYSE	KSM	Tue, Mar 16, 1999	12.50	12.50	12.50	12.50
1686	NYSE	KSM	Mon, Mar 15, 1999	12.50	12.50	12.44	12.44
1685	NYSE	KSM	Fri, Mar 12, 1999	12.44	12.44	12.44	12.44
1684	NYSE	KSM	Wed, Mar 10, 1999	12.44	12.50	12.44	12.50
1683	NYSE	KSM	Tue, Mar 9, 1999	12.44	12.50	12.44	12.44
1682	NYSE	KSM	Mon, Mar 8, 1999	12.50	12.50	12.50	12.50
1681	NYSE	KSM	Fri, Mar 5, 1999	12.31	12.50	12.31	12.44
1680	NYSE	KSM	Thu, Mar 4, 1999	12.38	12.38	12.31	12.31
1679	NYSE	KSM	Wed, Mar 3, 1999	12.38	12.38	12.31	12.38
1678	NYSE	KSM	Tue, Mar 2, 1999	12.31	12.31	12.25	12.31
1677	NYSE	KSM	Mon, Mar 1, 1999	12.31	12.38	12.31	12.38
1676	NYSE	KSM	Fri, Feb 26, 1999	12.31	12.31	12.25	12.25
1675	NYSE	KSM	Thu, Feb 25, 1999	12.25	12.25	12.25	12.25
1674	NYSE	KSM	Wed, Feb 24, 1999	12.31	12.31	12.25	12.31
1673	NYSE	KSM	Tue, Feb 23, 1999	12.25	12.31	12.25	12.31
1672	NYSE	KSM	Mon, Feb 22, 1999	12.31	12.38	12.31	12.31
1671	NYSE	KSM	Fri, Feb 19, 1999	12.44	12.44	12.38	12.38
1670	NYSE	KSM	Thu, Feb 18, 1999	12.25	12.38	12.25	12.38
1669	NYSE	KSM	Wed, Feb 17, 1999	12.25	12.31	12.19	12.25
1668	NYSE	KSM	Tue, Feb 16, 1999	12.19	12.19	12.13	12.19
1667	NYSE	KSM	Fri, Feb 12, 1999	12.25	12.25	12.25	12.25
1666	NYSE	KSM	Thu, Feb 11, 1999	12.25	12.25	12.19	12.19
1665	NYSE	KSM	Wed, Feb 10, 1999	12.31	12.31	12.19	12.25
1664	NYSE	KSM	Tue, Feb 9, 1999	12.31	12.38	12.31	12.38
1663	NYSE	KSM	Mon, Feb 8, 1999	12.25	12.31	12.25	12.31
1662	NYSE	KSM	Fri, Feb 5, 1999	12.25	12.31	12.25	12.31
1661	NYSE	KSM	Thu, Feb 4, 1999	12.31	12.38	12.31	12.31
1660	NYSE	KSM	Wed, Feb 3, 1999	12.31	12.38	12.31	12.38
1659	NYSE	KSM	Tue, Feb 2, 1999	12.38	12.38	12.31	12.31
1658	NYSE	KSM	Mon, Feb 1, 1999	12.31	12.38	12.31	12.31
1657	NYSE	KSM	Fri, Jan 29, 1999	12.31	12.38	12.31	12.31
1656	NYSE	KSM	Thu, Jan 28, 1999	12.13	12.31	12.13	12.31
1655	NYSE	KSM	Wed, Jan 27, 1999	12.13	12.19	12.13	12.19
1654	NYSE	KSM	Tue, Jan 26, 1999	12.13	12.19	12.13	12.13
1653	NYSE	KSM	Mon, Jan 25, 1999	12.06	12.13	12.06	12.13
1652	NYSE	KSM	Fri, Jan 22, 1999	12.06	12.13	12.06	12.06
1651	NYSE	KSM	Thu, Jan 21, 1999	12.06	12.13	12.06	12.06
1650	NYSE	KSM	Wed, Jan 20, 1999	12.13	12.13	12.06	12.06
1649	NYSE	KSM	Tue, Jan 19, 1999	12.06	12.13	12.06	12.13
1648	NYSE	KSM	Fri, Jan 15, 1999	12.06	12.13	12.06	12.06
1647	NYSE	KSM	Thu, Jan 14, 1999	12.25	12.25	12.00	12.13
1646	NYSE	KSM	Wed, Jan 13, 1999	12.31	12.31	12.25	12.25
1645	NYSE	KSM	Tue, Jan 12, 1999	12.50	12.50	12.50	12.50
1644	NYSE	KSM	Mon, Jan 11, 1999	12.50	12.56	12.50	12.56
1643	NYSE	KSM	Fri, Jan 8, 1999	12.44	12.50	12.38	12.38
1642	NYSE	KSM	Thu, Jan 7, 1999	12.56	12.56	12.50	12.50
1641	NYSE	KSM	Wed, Jan 6, 1999	12.50	12.56	12.50	12.56
1640	NYSE	KSM	Tue, Jan 5, 1999	12.50	12.56	12.44	12.50
1639	NYSE	KSM	Mon, Jan 4, 1999	12.63	12.63	12.50	12.50
1638	NYSE	KSM	Thu, Dec 31, 1998	12.63	12.63	12.56	12.63
1637	NYSE	KSM	Wed, Dec 30, 1998	12.63	12.63	12.56	12.56
1636	NYSE	KSM	Tue, Dec 29, 1998	12.63	12.63	12.56	12.56
1635	NYSE	KSM	Mon, Dec 28, 1998	12.69	12.69	12.63	12.69
1634	NYSE	KSM	Thu, Dec 24, 1998	12.63	12.63	12.63	12.63
1633	NYSE	KSM	Wed, Dec 23, 1998	12.69	12.69	12.63	12.63
1632	NYSE	KSM	Tue, Dec 22, 1998	12.63	12.63	12.63	12.63
1631	NYSE	KSM	Mon, Dec 21, 1998	12.69	12.69	12.56	12.69
1630	NYSE	KSM	Fri, Dec 18, 1998	12.69	12.75	12.69	12.69
1629	NYSE	KSM	Thu, Dec 17, 1998	12.63	12.63	12.63	12.63
1628	NYSE	KSM	Wed, Dec 16, 1998	12.69	12.69	12.69	12.69
1627	NYSE	KSM	Tue, Dec 15, 1998	12.88	12.88	12.69	12.75
1626	NYSE	KSM	Mon, Dec 14, 1998	12.81	13.00	12.81	12.88
1625	NYSE	KSM	Fri, Dec 11, 1998	12.88	12.88	12.88	12.88
1624	NYSE	KSM	Thu, Dec 10, 1998	12.88	12.94	12.88	12.88
1623	NYSE	KSM	Wed, Dec 9, 1998	12.88	12.94	12.88	12.88
1622	NYSE	KSM	Tue, Dec 8, 1998	12.88	12.88	12.81	12.81
1621	NYSE	KSM	Mon, Dec 7, 1998	12.88	12.94	12.88	12.88
1620	NYSE	KSM	Fri, Dec 4, 1998	12.88	12.94	12.75	12.94
1619	NYSE	KSM	Thu, Dec 3, 1998	12.94	12.94	12.88	12.88
1618	NYSE	KSM	Tue, Dec 1, 1998	12.81	12.94	12.81	12.88
1617	NYSE	KSM	Mon, Nov 30, 1998	13.00	13.00	12.81	12.81
1616	NYSE	KSM	Fri, Nov 27, 1998	12.88	12.94	12.88	12.94
1615	NYSE	KSM	Tue, Nov 24, 1998	13.00	13.00	12.81	12.81
1614	NYSE	KSM	Mon, Nov 23, 1998	12.94	13.00	12.88	13.00
1613	NYSE	KSM	Fri, Nov 20, 1998	12.81	12.88	12.81	12.88
1612	NYSE	KSM	Thu, Nov 19, 1998	12.88	12.88	12.81	12.81
1611	NYSE	KSM	Wed, Nov 18, 1998	12.75	12.81	12.69	12.81
1610	NYSE	KSM	Tue, Nov 17, 1998	12.69	12.75	12.69	12.69
1609	NYSE	KSM	Mon, Nov 16, 1998	12.81	12.88	12.69	12.69
1608	NYSE	KSM	Fri, Nov 13, 1998	12.75	12.75	12.75	12.75
1607	NYSE	KSM	Thu, Nov 12, 1998	12.75	12.81	12.75	12.75
1606	NYSE	KSM	Wed, Nov 11, 1998	12.75	12.81	12.75	12.81
1605	NYSE	KSM	Tue, Nov 10, 1998	12.56	12.69	12.56	12.69
1604	NYSE	KSM	Mon, Nov 9, 1998	12.69	12.69	12.69	12.69
1603	NYSE	KSM	Fri, Nov 6, 1998	12.63	12.69	12.63	12.69
1602	NYSE	KSM	Thu, Nov 5, 1998	12.75	12.81	12.69	12.69
1601	NYSE	KSM	Wed, Nov 4, 1998	12.69	12.75	12.69	12.69
1600	NYSE	KSM	Tue, Nov 3, 1998	12.69	12.75	12.69	12.75
1599	NYSE	KSM	Mon, Nov 2, 1998	12.69	12.69	12.56	12.69
1598	NYSE	KSM	Fri, Oct 30, 1998	12.69	12.69	12.63	12.63
1597	NYSE	KSM	Thu, Oct 29, 1998	12.63	12.69	12.63	12.63
1596	NYSE	KSM	Wed, Oct 28, 1998	12.63	12.63	12.56	12.63
1595	NYSE	KSM	Tue, Oct 27, 1998	12.56	12.56	12.50	12.50
1594	NYSE	KSM	Mon, Oct 26, 1998	12.63	12.63	12.56	12.63
1593	NYSE	KSM	Fri, Oct 23, 1998	12.56	12.63	12.56	12.63
1592	NYSE	KSM	Thu, Oct 22, 1998	12.50	12.63	12.50	12.63
1591	NYSE	KSM	Wed, Oct 21, 1998	12.56	12.63	12.50	12.63
1590	NYSE	KSM	Tue, Oct 20, 1998	12.50	12.56	12.50	12.56
1589	NYSE	KSM	Mon, Oct 19, 1998	12.50	12.56	12.50	12.56
1588	NYSE	KSM	Fri, Oct 16, 1998	12.50	12.56	12.50	12.50
1587	NYSE	KSM	Thu, Oct 15, 1998	12.50	12.50	12.50	12.50
1586	NYSE	KSM	Wed, Oct 14, 1998	12.50	12.56	12.50	12.56
1585	NYSE	KSM	Tue, Oct 13, 1998	12.44	12.44	12.38	12.44
1584	NYSE	KSM	Mon, Oct 12, 1998	12.44	12.50	12.44	12.50
1583	NYSE	KSM	Fri, Oct 9, 1998	12.50	12.56	12.38	12.38
1582	NYSE	KSM	Thu, Oct 8, 1998	12.56	12.63	12.56	12.56
1581	NYSE	KSM	Wed, Oct 7, 1998	12.56	12.69	12.56	12.63
1580	NYSE	KSM	Tue, Oct 6, 1998	12.63	12.63	12.50	12.63
1579	NYSE	KSM	Mon, Oct 5, 1998	12.63	12.69	12.50	12.56
1578	NYSE	KSM	Fri, Oct 2, 1998	12.56	12.63	12.50	12.63
1577	NYSE	KSM	Thu, Oct 1, 1998	12.50	12.63	12.50	12.63
1576	NYSE	KSM	Wed, Sep 30, 1998	12.38	12.44	12.31	12.44
1575	NYSE	KSM	Tue, Sep 29, 1998	12.31	12.38	12.31	12.38
1574	NYSE	KSM	Mon, Sep 28, 1998	12.25	12.38	12.25	12.38
1573	NYSE	KSM	Fri, Sep 25, 1998	12.31	12.38	12.31	12.38
1572	NYSE	KSM	Thu, Sep 24, 1998	12.38	12.38	12.25	12.25
1571	NYSE	KSM	Wed, Sep 23, 1998	12.25	12.31	12.19	12.31
1570	NYSE	KSM	Tue, Sep 22, 1998	12.19	12.19	12.13	12.19
1569	NYSE	KSM	Mon, Sep 21, 1998	12.31	12.31	12.19	12.25
1568	NYSE	KSM	Fri, Sep 18, 1998	12.25	12.25	12.25	12.25
1567	NYSE	KSM	Wed, Sep 16, 1998	12.25	12.31	12.25	12.31
1566	NYSE	KSM	Tue, Sep 15, 1998	12.19	12.25	12.13	12.25
1565	NYSE	KSM	Mon, Sep 14, 1998	12.13	12.25	12.13	12.19
1564	NYSE	KSM	Fri, Sep 11, 1998	12.25	12.25	12.19	12.25
1563	NYSE	KSM	Thu, Sep 10, 1998	12.31	12.31	12.25	12.25
1562	NYSE	KSM	Wed, Sep 9, 1998	12.31	12.38	12.25	12.25
1561	NYSE	KSM	Tue, Sep 8, 1998	12.31	12.31	12.31	12.31
1560	NYSE	KSM	Fri, Sep 4, 1998	12.31	12.38	12.25	12.38
1559	NYSE	KSM	Thu, Sep 3, 1998	12.31	12.38	12.25	12.31
1558	NYSE	KSM	Wed, Sep 2, 1998	12.25	12.31	12.25	12.31
1557	NYSE	KSM	Tue, Sep 1, 1998	12.38	12.38	12.25	12.25
1556	NYSE	KSM	Mon, Aug 31, 1998	12.38	12.38	12.31	12.31
1555	NYSE	KSM	Fri, Aug 28, 1998	12.31	12.31	12.31	12.31
1554	NYSE	KSM	Thu, Aug 27, 1998	12.38	12.38	12.31	12.38
1553	NYSE	KSM	Wed, Aug 26, 1998	12.38	12.38	12.25	12.38
1552	NYSE	KSM	Tue, Aug 25, 1998	12.31	12.38	12.25	12.38
1551	NYSE	KSM	Mon, Aug 24, 1998	12.25	12.31	12.25	12.31
1550	NYSE	KSM	Fri, Aug 21, 1998	12.25	12.25	12.19	12.25
1549	NYSE	KSM	Thu, Aug 20, 1998	12.31	12.31	12.19	12.25
1548	NYSE	KSM	Wed, Aug 19, 1998	12.31	12.31	12.25	12.31
1547	NYSE	KSM	Tue, Aug 18, 1998	12.25	12.31	12.25	12.31
1546	NYSE	KSM	Mon, Aug 17, 1998	12.31	12.31	12.25	12.31
1545	NYSE	KSM	Fri, Aug 14, 1998	12.31	12.31	12.31	12.31
1544	NYSE	KSM	Thu, Aug 13, 1998	12.25	12.31	12.25	12.31
1543	NYSE	KSM	Wed, Aug 12, 1998	12.31	12.31	12.25	12.31
1542	NYSE	KSM	Tue, Aug 11, 1998	12.25	12.38	12.25	12.38
1541	NYSE	KSM	Mon, Aug 10, 1998	12.38	12.38	12.25	12.25
1540	NYSE	KSM	Fri, Aug 7, 1998	12.25	12.38	12.25	12.38
1539	NYSE	KSM	Thu, Aug 6, 1998	12.25	12.31	12.25	12.25
1538	NYSE	KSM	Wed, Aug 5, 1998	12.31	12.38	12.25	12.25
1537	NYSE	KSM	Tue, Aug 4, 1998	12.25	12.38	12.25	12.25
1536	NYSE	KSM	Mon, Aug 3, 1998	12.25	12.38	12.25	12.38
1535	NYSE	KSM	Fri, Jul 31, 1998	12.31	12.31	12.25	12.25
1534	NYSE	KSM	Thu, Jul 30, 1998	12.31	12.31	12.25	12.25
1533	NYSE	KSM	Wed, Jul 29, 1998	12.31	12.31	12.25	12.25
1532	NYSE	KSM	Tue, Jul 28, 1998	12.25	12.31	12.25	12.25
1531	NYSE	KSM	Mon, Jul 27, 1998	12.31	12.31	12.25	12.25
1530	NYSE	KSM	Fri, Jul 24, 1998	12.38	12.38	12.25	12.31
1529	NYSE	KSM	Thu, Jul 23, 1998	12.44	12.50	12.44	12.44
1528	NYSE	KSM	Wed, Jul 22, 1998	12.31	12.38	12.31	12.38
1527	NYSE	KSM	Tue, Jul 21, 1998	12.38	12.38	12.38	12.38
1526	NYSE	KSM	Mon, Jul 20, 1998	12.38	12.50	12.31	12.44
1525	NYSE	KSM	Fri, Jul 17, 1998	12.44	12.44	12.38	12.38
1524	NYSE	KSM	Thu, Jul 16, 1998	12.44	12.44	12.38	12.38
1523	NYSE	KSM	Wed, Jul 15, 1998	12.50	12.50	12.44	12.44
1522	NYSE	KSM	Tue, Jul 14, 1998	12.44	12.44	12.38	12.38
1521	NYSE	KSM	Mon, Jul 13, 1998	12.44	12.50	12.44	12.50
1520	NYSE	KSM	Fri, Jul 10, 1998	12.50	12.56	12.50	12.50
1519	NYSE	KSM	Thu, Jul 9, 1998	12.38	12.63	12.38	12.50
1518	NYSE	KSM	Wed, Jul 8, 1998	12.31	12.44	12.31	12.44
1517	NYSE	KSM	Tue, Jul 7, 1998	12.25	12.38	12.25	12.38
1516	NYSE	KSM	Mon, Jul 6, 1998	12.31	12.31	12.25	12.25
1515	NYSE	KSM	Thu, Jul 2, 1998	12.19	12.25	12.19	12.25
1514	NYSE	KSM	Wed, Jul 1, 1998	12.25	12.25	12.13	12.25
1513	NYSE	KSM	Tue, Jun 30, 1998	12.19	12.25	12.19	12.25
1512	NYSE	KSM	Mon, Jun 29, 1998	12.25	12.25	12.13	12.13
1511	NYSE	KSM	Fri, Jun 26, 1998	12.13	12.19	12.13	12.19
1510	NYSE	KSM	Thu, Jun 25, 1998	12.13	12.19	12.13	12.19
1509	NYSE	KSM	Wed, Jun 24, 1998	12.25	12.25	12.13	12.19
1508	NYSE	KSM	Tue, Jun 23, 1998	12.13	12.25	12.13	12.25
1507	NYSE	KSM	Mon, Jun 22, 1998	12.13	12.25	12.13	12.19
1506	NYSE	KSM	Fri, Jun 19, 1998	12.13	12.25	12.13	12.25
1505	NYSE	KSM	Thu, Jun 18, 1998	12.13	12.25	12.13	12.25
1504	NYSE	KSM	Wed, Jun 17, 1998	12.19	12.25	12.13	12.19
1503	NYSE	KSM	Tue, Jun 16, 1998	12.25	12.25	12.25	12.25
1502	NYSE	KSM	Mon, Jun 15, 1998	12.25	12.31	12.19	12.25
1501	NYSE	KSM	Fri, Jun 12, 1998	12.31	12.31	12.25	12.31
1500	NYSE	KSM	Thu, Jun 11, 1998	12.19	12.25	12.13	12.25
1499	NYSE	KSM	Wed, Jun 10, 1998	12.25	12.31	12.25	12.31
1498	NYSE	KSM	Tue, Jun 9, 1998	12.19	12.31	12.19	12.31
1497	NYSE	KSM	Mon, Jun 8, 1998	12.25	12.25	12.19	12.25
1496	NYSE	KSM	Fri, Jun 5, 1998	12.19	12.25	12.19	12.25
1495	NYSE	KSM	Thu, Jun 4, 1998	12.19	12.25	12.19	12.25
1494	NYSE	KSM	Wed, Jun 3, 1998	12.25	12.25	12.19	12.25
1493	NYSE	KSM	Tue, Jun 2, 1998	12.19	12.25	12.13	12.25
1492	NYSE	KSM	Mon, Jun 1, 1998	12.13	12.19	12.13	12.13
1491	NYSE	KSM	Fri, May 29, 1998	12.13	12.13	12.13	12.13
1490	NYSE	KSM	Thu, May 28, 1998	12.13	12.19	12.13	12.19
1489	NYSE	KSM	Wed, May 27, 1998	12.13	12.13	12.06	12.06
1488	NYSE	KSM	Tue, May 26, 1998	12.13	12.19	12.06	12.06
1487	NYSE	KSM	Fri, May 22, 1998	12.06	12.19	12.06	12.06
1486	NYSE	KSM	Thu, May 21, 1998	12.19	12.19	12.13	12.13
1485	NYSE	KSM	Wed, May 20, 1998	12.13	12.19	12.13	12.19
1484	NYSE	KSM	Tue, May 19, 1998	12.13	12.19	12.13	12.13
1483	NYSE	KSM	Mon, May 18, 1998	12.06	12.13	12.06	12.13
1482	NYSE	KSM	Fri, May 15, 1998	12.06	12.13	12.06	12.13
1481	NYSE	KSM	Thu, May 14, 1998	12.06	12.19	12.06	12.19
1480	NYSE	KSM	Wed, May 13, 1998	12.13	12.19	12.06	12.13
1479	NYSE	KSM	Tue, May 12, 1998	12.19	12.19	12.13	12.13
1478	NYSE	KSM	Mon, May 11, 1998	12.25	12.25	12.19	12.19
1477	NYSE	KSM	Fri, May 8, 1998	12.25	12.25	12.25	12.25
1476	NYSE	KSM	Thu, May 7, 1998	12.25	12.38	12.25	12.25
1475	NYSE	KSM	Wed, May 6, 1998	12.13	12.25	12.13	12.25
1474	NYSE	KSM	Tue, May 5, 1998	12.19	12.25	12.13	12.13
1473	NYSE	KSM	Mon, May 4, 1998	12.19	12.25	12.19	12.19
1472	NYSE	KSM	Fri, May 1, 1998	12.25	12.25	12.19	12.19
1471	NYSE	KSM	Thu, Apr 30, 1998	12.13	12.25	12.13	12.19
1470	NYSE	KSM	Wed, Apr 29, 1998	12.19	12.19	12.00	12.19
1469	NYSE	KSM	Tue, Apr 28, 1998	12.13	12.19	12.06	12.19
1468	NYSE	KSM	Mon, Apr 27, 1998	12.25	12.25	12.13	12.19
1467	NYSE	KSM	Fri, Apr 24, 1998	12.13	12.38	12.13	12.38
1466	NYSE	KSM	Thu, Apr 23, 1998	12.19	12.25	12.13	12.19
1465	NYSE	KSM	Wed, Apr 22, 1998	12.25	12.25	12.19	12.19
1464	NYSE	KSM	Tue, Apr 21, 1998	12.25	12.31	12.25	12.25
1463	NYSE	KSM	Mon, Apr 20, 1998	12.38	12.38	12.25	12.31
1462	NYSE	KSM	Fri, Apr 17, 1998	12.19	12.38	12.19	12.38
1461	NYSE	KSM	Thu, Apr 16, 1998	12.25	12.25	12.19	12.25
1460	NYSE	KSM	Wed, Apr 15, 1998	12.25	12.25	12.25	12.25
1459	NYSE	KSM	Tue, Apr 14, 1998	12.31	12.31	12.25	12.25
1458	NYSE	KSM	Mon, Apr 13, 1998	12.38	12.38	12.31	12.31
1457	NYSE	KSM	Thu, Apr 9, 1998	12.38	12.38	12.31	12.38
1456	NYSE	KSM	Wed, Apr 8, 1998	12.38	12.38	12.38	12.38
1455	NYSE	KSM	Tue, Apr 7, 1998	12.44	12.44	12.44	12.44
1454	NYSE	KSM	Mon, Apr 6, 1998	12.44	12.44	12.44	12.44
1453	NYSE	KSM	Fri, Apr 3, 1998	12.44	12.44	12.38	12.38
1452	NYSE	KSM	Thu, Apr 2, 1998	12.38	12.44	12.31	12.31
1451	NYSE	KSM	Wed, Apr 1, 1998	12.25	12.31	12.25	12.31
1450	NYSE	KSM	Tue, Mar 31, 1998	12.31	12.31	12.25	12.25
1449	NYSE	KSM	Mon, Mar 30, 1998	12.25	12.31	12.25	12.25
1448	NYSE	KSM	Fri, Mar 27, 1998	12.38	12.38	12.25	12.25
1447	NYSE	KSM	Thu, Mar 26, 1998	12.31	12.38	12.25	12.38
1446	NYSE	KSM	Wed, Mar 25, 1998	12.38	12.38	12.38	12.38
1445	NYSE	KSM	Tue, Mar 24, 1998	12.38	12.38	12.25	12.25
1444	NYSE	KSM	Mon, Mar 23, 1998	12.38	12.44	12.38	12.44
1443	NYSE	KSM	Fri, Mar 20, 1998	12.50	12.50	12.38	12.44
1442	NYSE	KSM	Thu, Mar 19, 1998	12.63	12.63	12.50	12.50
1441	NYSE	KSM	Wed, Mar 18, 1998	12.63	12.69	12.63	12.63
1440	NYSE	KSM	Tue, Mar 17, 1998	12.75	12.75	12.63	12.63
1439	NYSE	KSM	Mon, Mar 16, 1998	12.63	12.63	12.63	12.63
1438	NYSE	KSM	Fri, Mar 13, 1998	12.81	12.81	12.63	12.69
1437	NYSE	KSM	Thu, Mar 12, 1998	12.88	12.94	12.75	12.81
1436	NYSE	KSM	Wed, Mar 11, 1998	12.81	12.88	12.81	12.81
1435	NYSE	KSM	Tue, Mar 10, 1998	12.81	12.81	12.69	12.69
1434	NYSE	KSM	Mon, Mar 9, 1998	12.81	12.81	12.69	12.69
1433	NYSE	KSM	Fri, Mar 6, 1998	13.06	13.13	12.81	12.94
1432	NYSE	KSM	Thu, Mar 5, 1998	13.19	13.25	13.06	13.06
1431	NYSE	KSM	Wed, Mar 4, 1998	13.25	13.25	13.19	13.19
1430	NYSE	KSM	Tue, Mar 3, 1998	13.25	13.31	13.25	13.25
1429	NYSE	KSM	Mon, Mar 2, 1998	13.25	13.31	13.25	13.31
1428	NYSE	KSM	Fri, Feb 27, 1998	13.25	13.31	13.25	13.31
1427	NYSE	KSM	Thu, Feb 26, 1998	13.31	13.31	13.25	13.31
1426	NYSE	KSM	Wed, Feb 25, 1998	13.25	13.31	13.25	13.25
1425	NYSE	KSM	Tue, Feb 24, 1998	13.31	13.31	13.31	13.31
1424	NYSE	KSM	Mon, Feb 23, 1998	13.31	13.31	13.25	13.25
1423	NYSE	KSM	Fri, Feb 20, 1998	13.25	13.31	13.25	13.25
1422	NYSE	KSM	Thu, Feb 19, 1998	13.13	13.25	13.13	13.13
1421	NYSE	KSM	Wed, Feb 18, 1998	13.25	13.25	13.13	13.13
1420	NYSE	KSM	Tue, Feb 17, 1998	13.31	13.31	13.13	13.13
1419	NYSE	KSM	Fri, Feb 13, 1998	13.25	13.31	13.25	13.25
1418	NYSE	KSM	Thu, Feb 12, 1998	13.38	13.38	13.25	13.25
1417	NYSE	KSM	Wed, Feb 11, 1998	13.38	13.38	13.38	13.38
1416	NYSE	KSM	Tue, Feb 10, 1998	13.50	13.50	13.38	13.38
1415	NYSE	KSM	Mon, Feb 9, 1998	13.44	13.50	13.44	13.44
1414	NYSE	KSM	Fri, Feb 6, 1998	13.44	13.50	13.44	13.50
1413	NYSE	KSM	Thu, Feb 5, 1998	13.44	13.50	13.44	13.44
1412	NYSE	KSM	Wed, Feb 4, 1998	13.50	13.50	13.44	13.50
1411	NYSE	KSM	Tue, Feb 3, 1998	13.50	13.50	13.44	13.44
1410	NYSE	KSM	Mon, Feb 2, 1998	13.44	13.50	13.38	13.44
1409	NYSE	KSM	Fri, Jan 30, 1998	13.38	13.50	13.38	13.50
1408	NYSE	KSM	Wed, Jan 28, 1998	13.38	13.44	13.38	13.44
1407	NYSE	KSM	Tue, Jan 27, 1998	13.38	13.44	13.38	13.38
1406	NYSE	KSM	Mon, Jan 26, 1998	13.44	13.50	13.38	13.50
1405	NYSE	KSM	Fri, Jan 23, 1998	13.50	13.50	13.50	13.50
1404	NYSE	KSM	Thu, Jan 22, 1998	13.44	13.50	13.38	13.44
1403	NYSE	KSM	Wed, Jan 21, 1998	13.44	13.44	13.31	13.38
1402	NYSE	KSM	Tue, Jan 20, 1998	13.44	13.50	13.38	13.44
1401	NYSE	KSM	Fri, Jan 16, 1998	13.38	13.50	13.38	13.50
1400	NYSE	KSM	Thu, Jan 15, 1998	13.50	13.50	13.38	13.50
1399	NYSE	KSM	Wed, Jan 14, 1998	13.38	13.44	13.38	13.38
1398	NYSE	KSM	Tue, Jan 13, 1998	13.38	13.44	13.38	13.44
1397	NYSE	KSM	Mon, Jan 12, 1998	13.38	13.50	13.38	13.38
1396	NYSE	KSM	Fri, Jan 9, 1998	13.44	13.50	13.38	13.38
1395	NYSE	KSM	Thu, Jan 8, 1998	13.31	13.44	13.31	13.44
1394	NYSE	KSM	Wed, Jan 7, 1998	13.31	13.31	13.31	13.31
1393	NYSE	KSM	Tue, Jan 6, 1998	13.50	13.50	13.38	13.38
1392	NYSE	KSM	Mon, Jan 5, 1998	13.38	13.50	13.31	13.50
1391	NYSE	KSM	Fri, Jan 2, 1998	13.19	13.25	13.13	13.25
1390	NYSE	KSM	Wed, Dec 31, 1997	13.13	13.19	13.13	13.19
1389	NYSE	KSM	Tue, Dec 30, 1997	13.19	13.25	13.13	13.19
1388	NYSE	KSM	Mon, Dec 29, 1997	13.13	13.19	13.06	13.19
1387	NYSE	KSM	Fri, Dec 26, 1997	13.13	13.13	13.13	13.13
1386	NYSE	KSM	Wed, Dec 24, 1997	13.19	13.19	13.19	13.19
1385	NYSE	KSM	Tue, Dec 23, 1997	13.13	13.13	13.13	13.13
1384	NYSE	KSM	Mon, Dec 22, 1997	13.06	13.13	13.06	13.13
1383	NYSE	KSM	Fri, Dec 19, 1997	13.06	13.06	13.00	13.06
1382	NYSE	KSM	Thu, Dec 18, 1997	13.06	13.06	13.00	13.00
1381	NYSE	KSM	Wed, Dec 17, 1997	13.00	13.06	13.00	13.00
1380	NYSE	KSM	Tue, Dec 16, 1997	13.06	13.06	13.06	13.06
1379	NYSE	KSM	Mon, Dec 15, 1997	13.00	13.06	12.94	12.94
1378	NYSE	KSM	Fri, Dec 12, 1997	13.00	13.06	13.00	13.00
1377	NYSE	KSM	Thu, Dec 11, 1997	13.00	13.06	12.94	13.00
1376	NYSE	KSM	Wed, Dec 10, 1997	13.06	13.13	13.00	13.13
1375	NYSE	KSM	Tue, Dec 9, 1997	12.94	13.06	12.94	13.06
1374	NYSE	KSM	Mon, Dec 8, 1997	13.00	13.06	12.94	12.94
1373	NYSE	KSM	Fri, Dec 5, 1997	13.00	13.00	12.94	12.94
1372	NYSE	KSM	Thu, Dec 4, 1997	13.00	13.13	13.00	13.06
1371	NYSE	KSM	Wed, Dec 3, 1997	13.06	13.13	13.00	13.13
1370	NYSE	KSM	Tue, Dec 2, 1997	13.06	13.06	13.00	13.00
1369	NYSE	KSM	Mon, Dec 1, 1997	13.06	13.06	13.00	13.06
1368	NYSE	KSM	Fri, Nov 28, 1997	13.06	13.06	13.06	13.06
1367	NYSE	KSM	Wed, Nov 26, 1997	13.06	13.06	13.00	13.00
1366	NYSE	KSM	Tue, Nov 25, 1997	13.00	13.00	13.00	13.00
1365	NYSE	KSM	Mon, Nov 24, 1997	13.00	13.06	13.00	13.00
1364	NYSE	KSM	Fri, Nov 21, 1997	13.00	13.00	13.00	13.00
1363	NYSE	KSM	Thu, Nov 20, 1997	13.06	13.06	13.00	13.00
1362	NYSE	KSM	Wed, Nov 19, 1997	13.06	13.06	13.06	13.06
1361	NYSE	KSM	Tue, Nov 18, 1997	13.00	13.00	13.00	13.00
1360	NYSE	KSM	Mon, Nov 17, 1997	13.00	13.00	12.94	12.94
1359	NYSE	KSM	Fri, Nov 14, 1997	13.00	13.00	12.94	12.94
1358	NYSE	KSM	Thu, Nov 13, 1997	13.00	13.00	12.94	13.00
1357	NYSE	KSM	Wed, Nov 12, 1997	13.00	13.00	12.94	13.00
1356	NYSE	KSM	Tue, Nov 11, 1997	13.06	13.06	13.00	13.06
1355	NYSE	KSM	Mon, Nov 10, 1997	13.06	13.06	13.00	13.00
1354	NYSE	KSM	Fri, Nov 7, 1997	13.06	13.06	13.00	13.06
1353	NYSE	KSM	Thu, Nov 6, 1997	12.94	13.06	12.94	13.06
1352	NYSE	KSM	Wed, Nov 5, 1997	13.00	13.00	13.00	13.00
1351	NYSE	KSM	Tue, Nov 4, 1997	12.81	13.00	12.81	13.00
1350	NYSE	KSM	Mon, Nov 3, 1997	12.94	12.94	12.81	12.81
1349	NYSE	KSM	Fri, Oct 31, 1997	12.94	12.94	12.88	12.88
1348	NYSE	KSM	Thu, Oct 30, 1997	13.00	13.00	12.94	12.94
1347	NYSE	KSM	Wed, Oct 29, 1997	12.94	12.94	12.88	12.94
1346	NYSE	KSM	Tue, Oct 28, 1997	12.75	12.94	12.69	12.94
1345	NYSE	KSM	Mon, Oct 27, 1997	12.88	12.88	12.81	12.81
1344	NYSE	KSM	Fri, Oct 24, 1997	12.81	12.81	12.81	12.81
1343	NYSE	KSM	Thu, Oct 23, 1997	12.81	12.88	12.81	12.88
1342	NYSE	KSM	Wed, Oct 22, 1997	12.81	12.81	12.75	12.75
1341	NYSE	KSM	Tue, Oct 21, 1997	12.75	13.00	12.75	12.81
1340	NYSE	KSM	Mon, Oct 20, 1997	12.88	12.94	12.75	12.75
1339	NYSE	KSM	Fri, Oct 17, 1997	12.88	12.88	12.81	12.81
1338	NYSE	KSM	Thu, Oct 16, 1997	12.88	13.00	12.88	13.00
1337	NYSE	KSM	Wed, Oct 15, 1997	12.75	12.88	12.75	12.75
1336	NYSE	KSM	Tue, Oct 14, 1997	12.75	12.75	12.75	12.75
1335	NYSE	KSM	Mon, Oct 13, 1997	12.75	12.75	12.75	12.75
1334	NYSE	KSM	Fri, Oct 10, 1997	12.88	12.88	12.88	12.88
1333	NYSE	KSM	Thu, Oct 9, 1997	13.06	13.06	13.00	13.00
1332	NYSE	KSM	Wed, Oct 8, 1997	13.13	13.13	13.06	13.06
1331	NYSE	KSM	Tue, Oct 7, 1997	13.00	13.13	13.00	13.13
1330	NYSE	KSM	Mon, Oct 6, 1997	13.06	13.13	13.00	13.13
1329	NYSE	KSM	Fri, Oct 3, 1997	13.06	13.13	13.06	13.06
1328	NYSE	KSM	Thu, Oct 2, 1997	13.00	13.06	13.00	13.00
1327	NYSE	KSM	Wed, Oct 1, 1997	13.00	13.06	13.00	13.06
1326	NYSE	KSM	Tue, Sep 30, 1997	13.00	13.00	12.94	13.00
1325	NYSE	KSM	Mon, Sep 29, 1997	12.94	13.00	12.94	12.94
1324	NYSE	KSM	Fri, Sep 26, 1997	13.00	13.00	12.94	12.94
1323	NYSE	KSM	Thu, Sep 25, 1997	13.00	13.00	12.94	12.94
1322	NYSE	KSM	Wed, Sep 24, 1997	13.00	13.00	12.94	12.94
1321	NYSE	KSM	Tue, Sep 23, 1997	13.00	13.00	12.94	12.94
1320	NYSE	KSM	Mon, Sep 22, 1997	12.94	13.00	12.94	13.00
1319	NYSE	KSM	Fri, Sep 19, 1997	12.94	13.06	12.94	13.06
1318	NYSE	KSM	Thu, Sep 18, 1997	13.06	13.06	12.94	13.06
1317	NYSE	KSM	Wed, Sep 17, 1997	13.00	13.00	12.94	12.94
1316	NYSE	KSM	Tue, Sep 16, 1997	12.94	13.00	12.94	12.94
1315	NYSE	KSM	Mon, Sep 15, 1997	13.06	13.06	12.94	12.94
1314	NYSE	KSM	Fri, Sep 12, 1997	13.00	13.06	12.94	12.94
1313	NYSE	KSM	Thu, Sep 11, 1997	12.94	13.00	12.94	12.94
1312	NYSE	KSM	Wed, Sep 10, 1997	13.00	13.06	13.00	13.06
1311	NYSE	KSM	Tue, Sep 9, 1997	13.00	13.06	13.00	13.00
1310	NYSE	KSM	Mon, Sep 8, 1997	13.00	13.13	13.00	13.13
1309	NYSE	KSM	Fri, Sep 5, 1997	13.00	13.13	13.00	13.13
1308	NYSE	KSM	Thu, Sep 4, 1997	12.88	13.00	12.88	12.94
1307	NYSE	KSM	Wed, Sep 3, 1997	12.94	12.94	12.94	12.94
1306	NYSE	KSM	Tue, Sep 2, 1997	12.94	12.94	12.88	12.88
1305	NYSE	KSM	Fri, Aug 29, 1997	12.94	12.94	12.94	12.94
1304	NYSE	KSM	Thu, Aug 28, 1997	12.88	12.94	12.88	12.88
1303	NYSE	KSM	Wed, Aug 27, 1997	12.88	12.88	12.75	12.75
1302	NYSE	KSM	Tue, Aug 26, 1997	12.81	12.88	12.75	12.75
1301	NYSE	KSM	Mon, Aug 25, 1997	12.75	12.81	12.75	12.75
1300	NYSE	KSM	Fri, Aug 22, 1997	12.88	12.94	12.75	12.75
1299	NYSE	KSM	Thu, Aug 21, 1997	13.00	13.00	12.94	12.94
1298	NYSE	KSM	Wed, Aug 20, 1997	12.88	13.00	12.88	13.00
1297	NYSE	KSM	Tue, Aug 19, 1997	12.88	12.88	12.81	12.88
1296	NYSE	KSM	Mon, Aug 18, 1997	12.81	12.81	12.81	12.81
1295	NYSE	KSM	Fri, Aug 15, 1997	12.75	12.88	12.75	12.88
1294	NYSE	KSM	Thu, Aug 14, 1997	12.81	12.81	12.75	12.75
1293	NYSE	KSM	Wed, Aug 13, 1997	12.69	12.81	12.69	12.81
1292	NYSE	KSM	Tue, Aug 12, 1997	12.81	12.81	12.69	12.75
1291	NYSE	KSM	Mon, Aug 11, 1997	12.69	12.81	12.69	12.69
1290	NYSE	KSM	Fri, Aug 8, 1997	12.75	12.75	12.63	12.75
1289	NYSE	KSM	Thu, Aug 7, 1997	12.81	12.81	12.81	12.81
1288	NYSE	KSM	Wed, Aug 6, 1997	12.75	12.75	12.69	12.69
1287	NYSE	KSM	Tue, Aug 5, 1997	12.75	12.75	12.69	12.75
1286	NYSE	KSM	Mon, Aug 4, 1997	12.75	12.75	12.63	12.63
1285	NYSE	KSM	Fri, Aug 1, 1997	12.88	12.88	12.75	12.75
1284	NYSE	KSM	Thu, Jul 31, 1997	12.88	12.88	12.88	12.88
1283	NYSE	KSM	Wed, Jul 30, 1997	12.69	12.88	12.69	12.88
1282	NYSE	KSM	Tue, Jul 29, 1997	12.69	12.75	12.69	12.75
1281	NYSE	KSM	Mon, Jul 28, 1997	12.63	12.69	12.63	12.63
1280	NYSE	KSM	Fri, Jul 25, 1997	12.69	12.69	12.69	12.69
1279	NYSE	KSM	Thu, Jul 24, 1997	12.69	12.69	12.69	12.69
1278	NYSE	KSM	Wed, Jul 23, 1997	12.69	12.75	12.69	12.69
1277	NYSE	KSM	Tue, Jul 22, 1997	12.69	12.69	12.63	12.63
1276	NYSE	KSM	Mon, Jul 21, 1997	12.75	12.75	12.63	12.63
1275	NYSE	KSM	Fri, Jul 18, 1997	12.81	12.81	12.75	12.75
1274	NYSE	KSM	Thu, Jul 17, 1997	12.81	12.81	12.75	12.75
1273	NYSE	KSM	Wed, Jul 16, 1997	12.63	12.81	12.63	12.81
1272	NYSE	KSM	Tue, Jul 15, 1997	12.75	12.81	12.69	12.69
1271	NYSE	KSM	Mon, Jul 14, 1997	12.63	12.75	12.63	12.75
1270	NYSE	KSM	Fri, Jul 11, 1997	12.63	12.75	12.63	12.63
1269	NYSE	KSM	Thu, Jul 10, 1997	12.75	12.81	12.75	12.81
1268	NYSE	KSM	Wed, Jul 9, 1997	12.75	12.81	12.75	12.75
1267	NYSE	KSM	Tue, Jul 8, 1997	12.81	12.81	12.75	12.81
1266	NYSE	KSM	Mon, Jul 7, 1997	12.75	12.88	12.75	12.75
1265	NYSE	KSM	Thu, Jul 3, 1997	12.75	12.88	12.75	12.88
1264	NYSE	KSM	Wed, Jul 2, 1997	12.75	12.88	12.75	12.75
1263	NYSE	KSM	Tue, Jul 1, 1997	12.75	12.88	12.75	12.88
1262	NYSE	KSM	Mon, Jun 30, 1997	12.81	12.81	12.75	12.81
1261	NYSE	KSM	Fri, Jun 27, 1997	12.75	12.81	12.75	12.75
1260	NYSE	KSM	Thu, Jun 26, 1997	12.88	12.88	12.75	12.75
1259	NYSE	KSM	Wed, Jun 25, 1997	12.75	12.88	12.75	12.88
1258	NYSE	KSM	Tue, Jun 24, 1997	12.75	12.88	12.75	12.81
1257	NYSE	KSM	Mon, Jun 23, 1997	12.63	12.63	12.63	12.63
1256	NYSE	KSM	Fri, Jun 20, 1997	12.75	12.75	12.63	12.63
1255	NYSE	KSM	Thu, Jun 19, 1997	12.63	12.88	12.63	12.88
1254	NYSE	KSM	Wed, Jun 18, 1997	12.75	12.75	12.63	12.63
1253	NYSE	KSM	Tue, Jun 17, 1997	12.75	12.75	12.75	12.75
1252	NYSE	KSM	Mon, Jun 16, 1997	12.75	12.75	12.75	12.75
1251	NYSE	KSM	Fri, Jun 13, 1997	12.75	12.75	12.63	12.63
1250	NYSE	KSM	Thu, Jun 12, 1997	12.50	12.63	12.50	12.63
1249	NYSE	KSM	Wed, Jun 11, 1997	12.50	12.50	12.50	12.50
1248	NYSE	KSM	Tue, Jun 10, 1997	12.63	12.63	12.63	12.63
1247	NYSE	KSM	Mon, Jun 9, 1997	12.63	12.75	12.50	12.75
1246	NYSE	KSM	Fri, Jun 6, 1997	12.63	12.63	12.50	12.50
1245	NYSE	KSM	Thu, Jun 5, 1997	12.50	12.63	12.50	12.50
1244	NYSE	KSM	Wed, Jun 4, 1997	12.50	12.63	12.50	12.50
1243	NYSE	KSM	Tue, Jun 3, 1997	12.50	12.63	12.50	12.63
1242	NYSE	KSM	Mon, Jun 2, 1997	12.63	12.63	12.63	12.63
1241	NYSE	KSM	Fri, May 30, 1997	12.50	12.63	12.50	12.63
1240	NYSE	KSM	Thu, May 29, 1997	12.50	12.50	12.50	12.50
1239	NYSE	KSM	Wed, May 28, 1997	12.38	12.38	12.38	12.38
1238	NYSE	KSM	Tue, May 27, 1997	12.50	12.50	12.38	12.38
1237	NYSE	KSM	Fri, May 23, 1997	12.50	12.50	12.38	12.38
1236	NYSE	KSM	Thu, May 22, 1997	12.38	12.50	12.38	12.50
1235	NYSE	KSM	Wed, May 21, 1997	12.50	12.50	12.50	12.50
1234	NYSE	KSM	Tue, May 20, 1997	12.50	12.50	12.50	12.50
1233	NYSE	KSM	Mon, May 19, 1997	12.38	12.50	12.38	12.50
1232	NYSE	KSM	Fri, May 16, 1997	12.38	12.50	12.38	12.38
1231	NYSE	KSM	Thu, May 15, 1997	12.50	12.50	12.38	12.38
1230	NYSE	KSM	Wed, May 14, 1997	12.50	12.50	12.38	12.38
1229	NYSE	KSM	Tue, May 13, 1997	12.38	12.50	12.38	12.50
1228	NYSE	KSM	Mon, May 12, 1997	12.50	12.50	12.50	12.50
1227	NYSE	KSM	Thu, May 8, 1997	12.50	12.63	12.50	12.50
1226	NYSE	KSM	Wed, May 7, 1997	12.63	12.63	12.63	12.63
1225	NYSE	KSM	Tue, May 6, 1997	12.63	12.63	12.50	12.50
1224	NYSE	KSM	Mon, May 5, 1997	12.50	12.63	12.50	12.63
1223	NYSE	KSM	Fri, May 2, 1997	12.50	12.50	12.38	12.50
1222	NYSE	KSM	Thu, May 1, 1997	12.63	12.63	12.50	12.50
1221	NYSE	KSM	Wed, Apr 30, 1997	12.50	12.63	12.50	12.50
1220	NYSE	KSM	Tue, Apr 29, 1997	12.50	12.50	12.38	12.38
1219	NYSE	KSM	Mon, Apr 28, 1997	12.50	12.50	12.38	12.50
1218	NYSE	KSM	Fri, Apr 25, 1997	12.38	13.38	12.38	13.38
1217	NYSE	KSM	Thu, Apr 24, 1997	12.38	12.38	12.38	12.38
1216	NYSE	KSM	Wed, Apr 23, 1997	12.50	12.50	12.50	12.50
1215	NYSE	KSM	Tue, Apr 22, 1997	12.38	12.38	12.25	12.25
1214	NYSE	KSM	Mon, Apr 21, 1997	12.38	12.50	12.38	12.38
1213	NYSE	KSM	Fri, Apr 18, 1997	12.50	12.50	12.50	12.50
1212	NYSE	KSM	Thu, Apr 17, 1997	12.25	12.50	12.25	12.38
1211	NYSE	KSM	Wed, Apr 16, 1997	12.38	12.38	12.25	12.38
1210	NYSE	KSM	Tue, Apr 15, 1997	12.25	12.38	12.25	12.25
1209	NYSE	KSM	Mon, Apr 14, 1997	12.25	12.38	12.25	12.25
1208	NYSE	KSM	Fri, Apr 11, 1997	12.25	12.38	12.25	12.25
1207	NYSE	KSM	Thu, Apr 10, 1997	12.38	12.50	12.38	12.38
1206	NYSE	KSM	Wed, Apr 9, 1997	12.38	12.38	12.25	12.25
1205	NYSE	KSM	Tue, Apr 8, 1997	12.38	12.38	12.25	12.25
1204	NYSE	KSM	Mon, Apr 7, 1997	12.38	12.38	12.38	12.38
1203	NYSE	KSM	Fri, Apr 4, 1997	12.25	12.25	12.25	12.25
1202	NYSE	KSM	Thu, Apr 3, 1997	12.25	12.38	12.25	12.25
1201	NYSE	KSM	Wed, Apr 2, 1997	12.38	12.38	12.25	12.25
1200	NYSE	KSM	Tue, Apr 1, 1997	12.38	12.38	12.25	12.38
1199	NYSE	KSM	Mon, Mar 31, 1997	12.25	12.25	12.25	12.25
1198	NYSE	KSM	Thu, Mar 27, 1997	12.38	12.38	12.25	12.38
1197	NYSE	KSM	Wed, Mar 26, 1997	12.25	12.38	12.25	12.25
1196	NYSE	KSM	Tue, Mar 25, 1997	12.25	12.25	12.25	12.25
1195	NYSE	KSM	Mon, Mar 24, 1997	12.38	12.38	12.25	12.25
1194	NYSE	KSM	Fri, Mar 21, 1997	12.38	12.38	12.25	12.25
1193	NYSE	KSM	Thu, Mar 20, 1997	12.25	12.38	12.25	12.25
1192	NYSE	KSM	Wed, Mar 19, 1997	12.38	12.38	12.38	12.38
1191	NYSE	KSM	Tue, Mar 18, 1997	12.38	12.38	12.25	12.38
1190	NYSE	KSM	Mon, Mar 17, 1997	12.50	12.50	12.38	12.38
1189	NYSE	KSM	Fri, Mar 14, 1997	12.50	12.50	12.38	12.38
1188	NYSE	KSM	Thu, Mar 13, 1997	12.50	12.50	12.38	12.38
1187	NYSE	KSM	Wed, Mar 12, 1997	12.50	12.50	12.38	12.50
1186	NYSE	KSM	Tue, Mar 11, 1997	12.50	12.63	12.50	12.63
1185	NYSE	KSM	Mon, Mar 10, 1997	12.50	12.50	12.50	12.50
1184	NYSE	KSM	Fri, Mar 7, 1997	12.50	12.50	12.50	12.50
1183	NYSE	KSM	Thu, Mar 6, 1997	12.50	12.50	12.50	12.50
1182	NYSE	KSM	Wed, Mar 5, 1997	12.63	12.63	12.50	12.50
1181	NYSE	KSM	Tue, Mar 4, 1997	12.50	12.50	12.50	12.50
1180	NYSE	KSM	Mon, Mar 3, 1997	12.50	12.63	12.50	12.63
1179	NYSE	KSM	Fri, Feb 28, 1997	12.63	12.63	12.50	12.63
1178	NYSE	KSM	Thu, Feb 27, 1997	12.63	12.63	12.63	12.63
1177	NYSE	KSM	Wed, Feb 26, 1997	12.63	12.63	12.50	12.50
1176	NYSE	KSM	Tue, Feb 25, 1997	12.50	12.50	12.50	12.50
1175	NYSE	KSM	Fri, Feb 21, 1997	12.63	12.63	12.50	12.63
1174	NYSE	KSM	Thu, Feb 20, 1997	12.63	12.63	12.50	12.50
1173	NYSE	KSM	Wed, Feb 19, 1997	12.50	12.63	12.50	12.63
1172	NYSE	KSM	Tue, Feb 18, 1997	12.50	12.63	12.38	12.50
1171	NYSE	KSM	Fri, Feb 14, 1997	12.63	12.63	12.38	12.38
1170	NYSE	KSM	Thu, Feb 13, 1997	12.63	12.63	12.38	12.50
1169	NYSE	KSM	Wed, Feb 12, 1997	12.38	12.50	12.38	12.50
1168	NYSE	KSM	Tue, Feb 11, 1997	12.50	12.63	12.50	12.63
1167	NYSE	KSM	Mon, Feb 10, 1997	12.50	12.50	12.50	12.50
1166	NYSE	KSM	Thu, Feb 6, 1997	12.50	12.63	12.50	12.50
1165	NYSE	KSM	Wed, Feb 5, 1997	12.63	12.63	12.50	12.63
1164	NYSE	KSM	Tue, Feb 4, 1997	12.50	12.63	12.50	12.63
1163	NYSE	KSM	Mon, Feb 3, 1997	12.63	12.75	12.63	12.63
1162	NYSE	KSM	Fri, Jan 31, 1997	12.63	12.63	12.50	12.50
1161	NYSE	KSM	Thu, Jan 30, 1997	12.63	12.63	12.50	12.50
1160	NYSE	KSM	Wed, Jan 29, 1997	12.50	12.63	12.50	12.50
1159	NYSE	KSM	Tue, Jan 28, 1997	12.50	12.63	12.50	12.63
1158	NYSE	KSM	Mon, Jan 27, 1997	12.63	12.63	12.50	12.63
1157	NYSE	KSM	Fri, Jan 24, 1997	12.63	12.63	12.50	12.63
1156	NYSE	KSM	Thu, Jan 23, 1997	12.50	12.50	12.50	12.50
1155	NYSE	KSM	Wed, Jan 22, 1997	12.50	12.63	12.50	12.63
1154	NYSE	KSM	Tue, Jan 21, 1997	12.50	12.63	12.50	12.50
1153	NYSE	KSM	Mon, Jan 20, 1997	12.63	12.63	12.50	12.50
1152	NYSE	KSM	Fri, Jan 17, 1997	12.50	12.63	12.50	12.63
1151	NYSE	KSM	Wed, Jan 15, 1997	12.63	12.63	12.50	12.50
1150	NYSE	KSM	Tue, Jan 14, 1997	12.50	12.63	12.50	12.50
1149	NYSE	KSM	Mon, Jan 13, 1997	12.50	12.63	12.38	12.50
1148	NYSE	KSM	Fri, Jan 10, 1997	12.50	12.63	12.50	12.63
1147	NYSE	KSM	Thu, Jan 9, 1997	12.63	12.63	12.50	12.50
1146	NYSE	KSM	Wed, Jan 8, 1997	12.63	12.63	12.50	12.63
1145	NYSE	KSM	Tue, Jan 7, 1997	12.63	12.63	12.63	12.63
1144	NYSE	KSM	Mon, Jan 6, 1997	12.63	12.63	12.63	12.63
1143	NYSE	KSM	Fri, Jan 3, 1997	12.63	12.63	12.50	12.63
1142	NYSE	KSM	Thu, Jan 2, 1997	12.63	12.63	12.50	12.50
1141	NYSE	KSM	Tue, Dec 31, 1996	12.63	12.63	12.50	12.50
1140	NYSE	KSM	Mon, Dec 30, 1996	12.63	12.63	12.50	12.50
1139	NYSE	KSM	Fri, Dec 27, 1996	12.50	12.63	12.50	12.63
1138	NYSE	KSM	Thu, Dec 26, 1996	12.50	12.63	12.50	12.63
1137	NYSE	KSM	Tue, Dec 24, 1996	12.50	12.50	12.50	12.50
1136	NYSE	KSM	Mon, Dec 23, 1996	12.63	12.63	12.50	12.50
1135	NYSE	KSM	Fri, Dec 20, 1996	12.63	12.63	12.50	12.63
1134	NYSE	KSM	Thu, Dec 19, 1996	12.50	12.63	12.50	12.63
1133	NYSE	KSM	Wed, Dec 18, 1996	12.50	12.50	12.50	12.50
1132	NYSE	KSM	Tue, Dec 17, 1996	12.50	12.50	12.50	12.50
1131	NYSE	KSM	Mon, Dec 16, 1996	12.50	12.50	12.50	12.50
1130	NYSE	KSM	Fri, Dec 13, 1996	12.63	12.63	12.50	12.63
1129	NYSE	KSM	Thu, Dec 12, 1996	12.63	12.63	12.50	12.50
1128	NYSE	KSM	Wed, Dec 11, 1996	12.63	12.63	12.63	12.63
1127	NYSE	KSM	Tue, Dec 10, 1996	12.63	12.75	12.63	12.75
1126	NYSE	KSM	Mon, Dec 9, 1996	12.75	12.75	12.63	12.63
1125	NYSE	KSM	Fri, Dec 6, 1996	12.75	12.75	12.75	12.75
1124	NYSE	KSM	Thu, Dec 5, 1996	12.63	12.88	12.63	12.63
1123	NYSE	KSM	Wed, Dec 4, 1996	12.75	12.88	12.75	12.88
1122	NYSE	KSM	Tue, Dec 3, 1996	12.63	12.88	12.63	12.75
1121	NYSE	KSM	Mon, Dec 2, 1996	12.25	12.63	12.25	12.50
1120	NYSE	KSM	Fri, Nov 29, 1996	12.38	12.38	12.38	12.38
1119	NYSE	KSM	Wed, Nov 27, 1996	12.25	12.38	12.25	12.25
1118	NYSE	KSM	Tue, Nov 26, 1996	12.38	12.38	12.38	12.38
1117	NYSE	KSM	Mon, Nov 25, 1996	12.38	12.38	12.25	12.38
1116	NYSE	KSM	Fri, Nov 22, 1996	12.25	12.38	12.25	12.38
1115	NYSE	KSM	Thu, Nov 21, 1996	12.38	12.38	12.25	12.25
1114	NYSE	KSM	Wed, Nov 20, 1996	12.38	12.38	12.25	12.25
1113	NYSE	KSM	Tue, Nov 19, 1996	12.25	12.38	12.25	12.25
1112	NYSE	KSM	Mon, Nov 18, 1996	12.25	12.38	12.25	12.25
1111	NYSE	KSM	Fri, Nov 15, 1996	12.38	12.38	12.25	12.38
1110	NYSE	KSM	Thu, Nov 14, 1996	12.25	12.38	12.25	12.38
1109	NYSE	KSM	Wed, Nov 13, 1996	12.25	12.38	12.25	12.38
1108	NYSE	KSM	Tue, Nov 12, 1996	12.25	12.25	12.13	12.25
1107	NYSE	KSM	Mon, Nov 11, 1996	12.25	12.25	12.13	12.25
1106	NYSE	KSM	Fri, Nov 8, 1996	12.13	12.25	12.13	12.25
1105	NYSE	KSM	Thu, Nov 7, 1996	12.13	12.25	12.13	12.25
1104	NYSE	KSM	Wed, Nov 6, 1996	12.13	12.13	12.13	12.13
1103	NYSE	KSM	Tue, Nov 5, 1996	12.13	12.13	12.13	12.13
1102	NYSE	KSM	Mon, Nov 4, 1996	12.13	12.25	12.13	12.25
1101	NYSE	KSM	Fri, Nov 1, 1996	12.25	12.25	12.25	12.25
1100	NYSE	KSM	Thu, Oct 31, 1996	12.25	12.25	12.13	12.13
1099	NYSE	KSM	Wed, Oct 30, 1996	12.25	12.25	12.13	12.13
1098	NYSE	KSM	Tue, Oct 29, 1996	12.13	12.25	12.13	12.25
1097	NYSE	KSM	Mon, Oct 28, 1996	12.13	12.13	12.00	12.13
1096	NYSE	KSM	Fri, Oct 25, 1996	12.13	12.13	12.13	12.13
1095	NYSE	KSM	Thu, Oct 24, 1996	12.13	12.13	12.00	12.00
1094	NYSE	KSM	Wed, Oct 23, 1996	12.13	12.13	12.00	12.00
1093	NYSE	KSM	Tue, Oct 22, 1996	12.13	12.13	12.00	12.13
1092	NYSE	KSM	Mon, Oct 21, 1996	12.13	12.13	12.00	12.00
1091	NYSE	KSM	Fri, Oct 18, 1996	12.13	12.13	12.00	12.00
1090	NYSE	KSM	Thu, Oct 17, 1996	11.88	12.13	11.88	12.00
1089	NYSE	KSM	Wed, Oct 16, 1996	12.13	12.13	11.88	11.88
1088	NYSE	KSM	Tue, Oct 15, 1996	11.88	12.13	11.88	12.00
1087	NYSE	KSM	Mon, Oct 14, 1996	12.00	12.00	11.88	11.88
1086	NYSE	KSM	Fri, Oct 11, 1996	12.00	12.00	11.88	12.00
1085	NYSE	KSM	Thu, Oct 10, 1996	11.88	12.00	11.88	12.00
1084	NYSE	KSM	Wed, Oct 9, 1996	12.13	12.13	12.00	12.00
1083	NYSE	KSM	Tue, Oct 8, 1996	12.25	12.25	12.00	12.00
1082	NYSE	KSM	Mon, Oct 7, 1996	12.25	12.25	12.13	12.13
1081	NYSE	KSM	Fri, Oct 4, 1996	12.13	12.25	12.13	12.13
1080	NYSE	KSM	Thu, Oct 3, 1996	12.25	12.25	12.13	12.25
1079	NYSE	KSM	Wed, Oct 2, 1996	12.13	12.25	12.13	12.25
1078	NYSE	KSM	Tue, Oct 1, 1996	12.13	12.25	12.13	12.13
1077	NYSE	KSM	Mon, Sep 30, 1996	12.25	12.25	12.13	12.13
1076	NYSE	KSM	Fri, Sep 27, 1996	12.25	12.25	12.13	12.13
1075	NYSE	KSM	Thu, Sep 26, 1996	12.13	12.13	12.13	12.13
1074	NYSE	KSM	Wed, Sep 25, 1996	12.13	12.13	12.00	12.13
1073	NYSE	KSM	Tue, Sep 24, 1996	12.25	12.25	12.00	12.13
1072	NYSE	KSM	Mon, Sep 23, 1996	12.25	12.25	12.13	12.13
1071	NYSE	KSM	Fri, Sep 20, 1996	12.25	12.25	12.25	12.25
1070	NYSE	KSM	Thu, Sep 19, 1996	12.25	12.25	12.25	12.25
1069	NYSE	KSM	Tue, Sep 17, 1996	12.25	12.38	12.25	12.38
1068	NYSE	KSM	Mon, Sep 16, 1996	12.38	12.38	12.25	12.25
1067	NYSE	KSM	Fri, Sep 13, 1996	12.25	12.38	12.25	12.38
1066	NYSE	KSM	Thu, Sep 12, 1996	12.25	12.38	12.25	12.25
1065	NYSE	KSM	Wed, Sep 11, 1996	12.25	12.38	12.25	12.25
1064	NYSE	KSM	Tue, Sep 10, 1996	12.50	12.50	12.38	12.50
1063	NYSE	KSM	Mon, Sep 9, 1996	12.38	12.50	12.38	12.50
1062	NYSE	KSM	Fri, Sep 6, 1996	12.38	12.38	12.25	12.38
1061	NYSE	KSM	Thu, Sep 5, 1996	12.38	12.50	12.38	12.38
1060	NYSE	KSM	Wed, Sep 4, 1996	12.38	12.50	12.38	12.50
1059	NYSE	KSM	Tue, Sep 3, 1996	12.50	12.50	12.38	12.38
1058	NYSE	KSM	Fri, Aug 30, 1996	12.38	12.50	12.38	12.38
1057	NYSE	KSM	Thu, Aug 29, 1996	12.38	12.38	12.25	12.25
1056	NYSE	KSM	Wed, Aug 28, 1996	12.25	12.38	12.25	12.38
1055	NYSE	KSM	Tue, Aug 27, 1996	12.38	12.38	12.25	12.25
1054	NYSE	KSM	Mon, Aug 26, 1996	12.25	12.38	12.25	12.38
1053	NYSE	KSM	Fri, Aug 23, 1996	12.38	12.38	12.25	12.38
1052	NYSE	KSM	Thu, Aug 22, 1996	12.38	12.38	12.25	12.38
1051	NYSE	KSM	Wed, Aug 21, 1996	12.25	12.38	12.25	12.25
1050	NYSE	KSM	Tue, Aug 20, 1996	12.25	12.25	12.25	12.25
1049	NYSE	KSM	Mon, Aug 19, 1996	12.38	12.38	12.25	12.25
1048	NYSE	KSM	Fri, Aug 16, 1996	12.38	12.38	12.38	12.38
1047	NYSE	KSM	Thu, Aug 15, 1996	12.25	12.38	12.25	12.38
1046	NYSE	KSM	Wed, Aug 14, 1996	12.38	12.38	12.25	12.25
1045	NYSE	KSM	Tue, Aug 13, 1996	12.38	12.38	12.25	12.25
1044	NYSE	KSM	Mon, Aug 12, 1996	12.50	12.50	12.38	12.38
1043	NYSE	KSM	Fri, Aug 9, 1996	12.50	12.63	12.50	12.63
1042	NYSE	KSM	Thu, Aug 8, 1996	12.38	12.50	12.38	12.50
1041	NYSE	KSM	Wed, Aug 7, 1996	12.38	12.38	12.25	12.38
1040	NYSE	KSM	Tue, Aug 6, 1996	12.13	12.38	12.13	12.38
1039	NYSE	KSM	Mon, Aug 5, 1996	12.13	12.25	12.13	12.25
1038	NYSE	KSM	Fri, Aug 2, 1996	12.13	12.25	12.13	12.25
1037	NYSE	KSM	Thu, Aug 1, 1996	12.13	12.13	12.00	12.00
1036	NYSE	KSM	Wed, Jul 31, 1996	12.00	12.13	12.00	12.13
1035	NYSE	KSM	Tue, Jul 30, 1996	12.13	12.13	12.00	12.00
1034	NYSE	KSM	Mon, Jul 29, 1996	12.00	12.13	12.00	12.00
1033	NYSE	KSM	Fri, Jul 26, 1996	12.00	12.13	12.00	12.13
1032	NYSE	KSM	Thu, Jul 25, 1996	12.00	12.00	12.00	12.00
1031	NYSE	KSM	Wed, Jul 24, 1996	12.00	12.13	12.00	12.13
1030	NYSE	KSM	Tue, Jul 23, 1996	12.00	12.13	12.00	12.00
1029	NYSE	KSM	Mon, Jul 22, 1996	12.00	12.13	12.00	12.13
1028	NYSE	KSM	Fri, Jul 19, 1996	12.00	12.13	12.00	12.13
1027	NYSE	KSM	Thu, Jul 18, 1996	12.13	12.13	12.00	12.00
1026	NYSE	KSM	Wed, Jul 17, 1996	12.00	12.13	12.00	12.00
1025	NYSE	KSM	Tue, Jul 16, 1996	12.00	12.13	12.00	12.13
1024	NYSE	KSM	Mon, Jul 15, 1996	12.00	12.00	12.00	12.00
1023	NYSE	KSM	Fri, Jul 12, 1996	12.13	12.13	12.00	12.00
1022	NYSE	KSM	Thu, Jul 11, 1996	12.13	12.13	12.13	12.13
1021	NYSE	KSM	Wed, Jul 10, 1996	12.00	12.13	12.00	12.00
1020	NYSE	KSM	Tue, Jul 9, 1996	12.00	12.13	12.00	12.00
1019	NYSE	KSM	Mon, Jul 8, 1996	12.00	12.25	12.00	12.00
1018	NYSE	KSM	Fri, Jul 5, 1996	12.13	12.13	12.00	12.00
1017	NYSE	KSM	Wed, Jul 3, 1996	12.25	12.25	12.13	12.13
1016	NYSE	KSM	Tue, Jul 2, 1996	12.00	12.25	12.00	12.13
1015	NYSE	KSM	Mon, Jul 1, 1996	12.13	12.13	12.00	12.13
1014	NYSE	KSM	Fri, Jun 28, 1996	11.88	12.13	11.88	12.00
1013	NYSE	KSM	Thu, Jun 27, 1996	11.88	12.00	11.88	12.00
1012	NYSE	KSM	Wed, Jun 26, 1996	12.00	12.00	11.88	12.00
1011	NYSE	KSM	Tue, Jun 25, 1996	11.88	12.00	11.88	12.00
1010	NYSE	KSM	Mon, Jun 24, 1996	12.00	12.00	11.75	12.00
1009	NYSE	KSM	Fri, Jun 21, 1996	11.88	12.00	11.88	11.88
1008	NYSE	KSM	Thu, Jun 20, 1996	12.00	12.00	11.88	11.88
1007	NYSE	KSM	Wed, Jun 19, 1996	11.88	12.00	11.75	11.88
1006	NYSE	KSM	Tue, Jun 18, 1996	11.75	11.88	11.75	11.88
1005	NYSE	KSM	Mon, Jun 17, 1996	11.88	11.88	11.75	11.75
1004	NYSE	KSM	Fri, Jun 14, 1996	11.88	11.88	11.75	11.75
1003	NYSE	KSM	Thu, Jun 13, 1996	11.88	11.88	11.75	11.88
1002	NYSE	KSM	Wed, Jun 12, 1996	11.75	11.88	11.75	11.88
1001	NYSE	KSM	Tue, Jun 11, 1996	11.88	11.88	11.75	11.88
1000	NYSE	KSM	Mon, Jun 10, 1996	11.88	11.88	11.75	11.88
999	NYSE	KSM	Fri, Jun 7, 1996	11.88	12.00	11.88	12.00
998	NYSE	KSM	Thu, Jun 6, 1996	12.00	12.00	11.88	12.00
997	NYSE	KSM	Wed, Jun 5, 1996	11.88	11.88	11.88	11.88
996	NYSE	KSM	Tue, Jun 4, 1996	12.00	12.00	12.00	12.00
995	NYSE	KSM	Mon, Jun 3, 1996	12.00	12.00	11.88	11.88
994	NYSE	KSM	Fri, May 31, 1996	11.88	12.00	11.88	12.00
993	NYSE	KSM	Thu, May 30, 1996	12.00	12.00	11.88	12.00
992	NYSE	KSM	Wed, May 29, 1996	12.00	12.00	11.88	12.00
991	NYSE	KSM	Tue, May 28, 1996	12.00	12.00	11.88	11.88
990	NYSE	KSM	Fri, May 24, 1996	11.88	12.00	11.88	11.88
989	NYSE	KSM	Thu, May 23, 1996	12.00	12.00	12.00	12.00
988	NYSE	KSM	Wed, May 22, 1996	12.00	12.13	12.00	12.13
987	NYSE	KSM	Tue, May 21, 1996	12.13	12.13	12.00	12.00
986	NYSE	KSM	Mon, May 20, 1996	12.13	12.13	12.00	12.00
985	NYSE	KSM	Fri, May 17, 1996	12.00	12.13	12.00	12.00
984	NYSE	KSM	Thu, May 16, 1996	12.00	12.25	12.00	12.00
983	NYSE	KSM	Wed, May 15, 1996	12.25	12.25	12.13	12.13
982	NYSE	KSM	Tue, May 14, 1996	12.13	12.25	12.13	12.13
981	NYSE	KSM	Mon, May 13, 1996	12.13	12.25	12.13	12.13
980	NYSE	KSM	Fri, May 10, 1996	12.13	12.13	12.13	12.13
979	NYSE	KSM	Thu, May 9, 1996	12.00	12.13	12.00	12.00
978	NYSE	KSM	Wed, May 8, 1996	12.13	12.13	12.00	12.13
977	NYSE	KSM	Tue, May 7, 1996	12.00	12.13	12.00	12.13
976	NYSE	KSM	Mon, May 6, 1996	12.00	12.13	12.00	12.13
975	NYSE	KSM	Fri, May 3, 1996	12.13	12.25	12.13	12.13
974	NYSE	KSM	Thu, May 2, 1996	12.13	12.13	12.13	12.13
973	NYSE	KSM	Wed, May 1, 1996	12.25	12.25	12.13	12.25
972	NYSE	KSM	Tue, Apr 30, 1996	12.13	12.25	12.13	12.13
971	NYSE	KSM	Mon, Apr 29, 1996	12.25	12.25	12.25	12.25
970	NYSE	KSM	Fri, Apr 26, 1996	12.38	12.38	12.25	12.25
969	NYSE	KSM	Thu, Apr 25, 1996	12.38	12.38	12.25	12.25
968	NYSE	KSM	Wed, Apr 24, 1996	12.38	12.38	12.25	12.25
967	NYSE	KSM	Tue, Apr 23, 1996	12.13	12.38	12.13	12.38
966	NYSE	KSM	Mon, Apr 22, 1996	12.25	12.25	12.13	12.13
965	NYSE	KSM	Fri, Apr 19, 1996	12.13	12.25	12.13	12.25
964	NYSE	KSM	Thu, Apr 18, 1996	12.25	12.25	12.13	12.25
963	NYSE	KSM	Wed, Apr 17, 1996	12.25	12.25	12.13	12.13
962	NYSE	KSM	Tue, Apr 16, 1996	11.88	12.25	11.88	12.25
961	NYSE	KSM	Mon, Apr 15, 1996	12.00	12.00	11.88	12.00
960	NYSE	KSM	Fri, Apr 12, 1996	11.88	12.13	11.88	11.88
959	NYSE	KSM	Thu, Apr 11, 1996	11.88	11.88	11.75	11.88
958	NYSE	KSM	Wed, Apr 10, 1996	12.00	12.00	11.75	11.88
957	NYSE	KSM	Tue, Apr 9, 1996	12.25	12.25	12.13	12.13
956	NYSE	KSM	Mon, Apr 8, 1996	12.00	12.25	12.00	12.25
955	NYSE	KSM	Thu, Apr 4, 1996	12.38	12.50	12.38	12.50
954	NYSE	KSM	Wed, Apr 3, 1996	12.38	12.50	12.38	12.50
953	NYSE	KSM	Tue, Apr 2, 1996	12.50	12.50	12.38	12.50
952	NYSE	KSM	Mon, Apr 1, 1996	12.38	12.50	12.38	12.38
951	NYSE	KSM	Fri, Mar 29, 1996	12.50	12.50	12.38	12.38
950	NYSE	KSM	Thu, Mar 28, 1996	12.50	12.50	12.50	12.50
949	NYSE	KSM	Wed, Mar 27, 1996	12.50	12.63	12.50	12.50
948	NYSE	KSM	Tue, Mar 26, 1996	12.63	12.63	12.50	12.63
947	NYSE	KSM	Mon, Mar 25, 1996	12.50	12.63	12.50	12.50
946	NYSE	KSM	Fri, Mar 22, 1996	12.50	12.50	12.50	12.50
945	NYSE	KSM	Thu, Mar 21, 1996	12.50	12.63	12.50	12.50
944	NYSE	KSM	Wed, Mar 20, 1996	12.63	12.63	12.50	12.50
943	NYSE	KSM	Tue, Mar 19, 1996	12.63	12.63	12.50	12.50
942	NYSE	KSM	Mon, Mar 18, 1996	12.63	12.63	12.50	12.63
941	NYSE	KSM	Fri, Mar 15, 1996	12.50	12.63	12.50	12.63
940	NYSE	KSM	Thu, Mar 14, 1996	12.25	12.38	12.25	12.38
939	NYSE	KSM	Wed, Mar 13, 1996	12.00	12.13	12.00	12.13
938	NYSE	KSM	Tue, Mar 12, 1996	12.25	12.25	12.00	12.13
937	NYSE	KSM	Mon, Mar 11, 1996	12.50	12.50	12.38	12.38
936	NYSE	KSM	Fri, Mar 8, 1996	12.75	12.75	12.63	12.63
935	NYSE	KSM	Thu, Mar 7, 1996	12.88	12.88	12.75	12.75
934	NYSE	KSM	Wed, Mar 6, 1996	12.75	12.88	12.75	12.75
933	NYSE	KSM	Tue, Mar 5, 1996	12.75	12.75	12.75	12.75
932	NYSE	KSM	Mon, Mar 4, 1996	12.88	12.88	12.75	12.75
931	NYSE	KSM	Fri, Mar 1, 1996	13.00	13.00	12.88	13.00
930	NYSE	KSM	Thu, Feb 29, 1996	12.88	13.00	12.88	12.88
929	NYSE	KSM	Wed, Feb 28, 1996	12.88	13.00	12.88	13.00
928	NYSE	KSM	Tue, Feb 27, 1996	13.00	13.00	12.88	13.00
927	NYSE	KSM	Mon, Feb 26, 1996	13.00	13.00	12.88	12.88
926	NYSE	KSM	Fri, Feb 23, 1996	13.00	13.00	12.88	13.00
925	NYSE	KSM	Thu, Feb 22, 1996	12.88	13.00	12.88	13.00
924	NYSE	KSM	Wed, Feb 21, 1996	12.88	13.00	12.88	13.00
923	NYSE	KSM	Tue, Feb 20, 1996	12.88	13.00	12.88	13.00
922	NYSE	KSM	Fri, Feb 16, 1996	13.00	13.00	12.88	12.88
921	NYSE	KSM	Thu, Feb 15, 1996	12.88	12.88	12.88	12.88
920	NYSE	KSM	Wed, Feb 14, 1996	12.88	13.00	12.88	12.88
919	NYSE	KSM	Tue, Feb 13, 1996	12.88	13.00	12.88	12.88
918	NYSE	KSM	Mon, Feb 12, 1996	13.00	13.00	12.88	12.88
917	NYSE	KSM	Fri, Feb 9, 1996	13.00	13.00	13.00	13.00
916	NYSE	KSM	Thu, Feb 8, 1996	12.88	13.00	12.88	13.00
915	NYSE	KSM	Wed, Feb 7, 1996	13.00	13.00	12.88	13.00
914	NYSE	KSM	Tue, Feb 6, 1996	12.88	12.88	12.88	12.88
913	NYSE	KSM	Mon, Feb 5, 1996	13.00	13.00	12.88	12.88
912	NYSE	KSM	Fri, Feb 2, 1996	13.00	13.00	13.00	13.00
911	NYSE	KSM	Thu, Feb 1, 1996	13.00	13.13	13.00	13.00
910	NYSE	KSM	Wed, Jan 31, 1996	13.00	13.13	13.00	13.13
909	NYSE	KSM	Tue, Jan 30, 1996	13.13	13.13	13.00	13.00
908	NYSE	KSM	Mon, Jan 29, 1996	12.88	12.88	12.88	12.88
907	NYSE	KSM	Fri, Jan 26, 1996	12.63	12.88	12.63	12.75
906	NYSE	KSM	Thu, Jan 25, 1996	12.63	12.75	12.63	12.63
905	NYSE	KSM	Wed, Jan 24, 1996	12.63	12.75	12.50	12.75
904	NYSE	KSM	Tue, Jan 23, 1996	12.50	12.63	12.50	12.50
903	NYSE	KSM	Mon, Jan 22, 1996	12.63	12.63	12.50	12.50
902	NYSE	KSM	Fri, Jan 19, 1996	12.50	12.63	12.50	12.63
901	NYSE	KSM	Thu, Jan 18, 1996	12.63	12.63	12.50	12.50
900	NYSE	KSM	Wed, Jan 17, 1996	12.75	12.75	12.63	12.75
899	NYSE	KSM	Tue, Jan 16, 1996	12.63	12.75	12.63	12.75
898	NYSE	KSM	Mon, Jan 15, 1996	12.63	12.63	12.50	12.50
897	NYSE	KSM	Fri, Jan 12, 1996	12.50	12.63	12.50	12.63
896	NYSE	KSM	Thu, Jan 11, 1996	12.50	12.63	12.50	12.50
895	NYSE	KSM	Wed, Jan 10, 1996	12.50	12.50	12.50	12.50
894	NYSE	KSM	Tue, Jan 9, 1996	12.50	12.63	12.38	12.50
893	NYSE	KSM	Mon, Jan 8, 1996	12.50	12.50	12.38	12.50
892	NYSE	KSM	Fri, Jan 5, 1996	12.50	12.50	12.50	12.50
891	NYSE	KSM	Thu, Jan 4, 1996	12.38	12.50	12.38	12.38
890	NYSE	KSM	Wed, Jan 3, 1996	12.38	12.63	12.38	12.38
889	NYSE	KSM	Tue, Jan 2, 1996	12.38	12.50	12.38	12.38
888	NYSE	KSM	Fri, Dec 29, 1995	12.25	12.38	12.25	12.38
887	NYSE	KSM	Thu, Dec 28, 1995	12.25	12.38	12.25	12.38
886	NYSE	KSM	Wed, Dec 27, 1995	12.25	12.25	12.25	12.25
885	NYSE	KSM	Tue, Dec 26, 1995	12.25	12.25	12.13	12.25
884	NYSE	KSM	Fri, Dec 22, 1995	12.00	12.25	12.00	12.25
883	NYSE	KSM	Thu, Dec 21, 1995	12.13	12.13	12.13	12.13
882	NYSE	KSM	Wed, Dec 20, 1995	11.88	12.13	11.88	12.00
881	NYSE	KSM	Tue, Dec 19, 1995	11.88	12.00	11.88	11.88
880	NYSE	KSM	Mon, Dec 18, 1995	11.88	12.00	11.88	11.88
879	NYSE	KSM	Fri, Dec 15, 1995	12.00	12.00	11.88	11.88
878	NYSE	KSM	Thu, Dec 14, 1995	12.00	12.13	12.00	12.13
877	NYSE	KSM	Wed, Dec 13, 1995	12.00	12.13	12.00	12.13
876	NYSE	KSM	Tue, Dec 12, 1995	12.00	12.13	12.00	12.00
875	NYSE	KSM	Mon, Dec 11, 1995	12.13	12.13	12.13	12.13
874	NYSE	KSM	Fri, Dec 8, 1995	12.13	12.13	12.13	12.13
873	NYSE	KSM	Thu, Dec 7, 1995	12.25	12.25	12.13	12.13
872	NYSE	KSM	Wed, Dec 6, 1995	12.13	12.25	12.13	12.25
871	NYSE	KSM	Tue, Dec 5, 1995	12.13	12.25	12.13	12.13
870	NYSE	KSM	Mon, Dec 4, 1995	12.25	12.25	12.13	12.25
869	NYSE	KSM	Fri, Dec 1, 1995	12.25	12.25	12.13	12.13
868	NYSE	KSM	Thu, Nov 30, 1995	12.13	12.13	12.13	12.13
867	NYSE	KSM	Wed, Nov 29, 1995	12.13	12.13	12.00	12.00
866	NYSE	KSM	Tue, Nov 28, 1995	12.00	12.13	12.00	12.13
865	NYSE	KSM	Mon, Nov 27, 1995	12.00	12.13	12.00	12.00
864	NYSE	KSM	Fri, Nov 24, 1995	12.13	12.13	12.00	12.00
863	NYSE	KSM	Wed, Nov 22, 1995	12.13	12.13	12.00	12.00
862	NYSE	KSM	Tue, Nov 21, 1995	12.00	12.00	12.00	12.00
861	NYSE	KSM	Mon, Nov 20, 1995	12.13	12.13	12.00	12.00
860	NYSE	KSM	Fri, Nov 17, 1995	12.13	12.13	12.00	12.13
859	NYSE	KSM	Thu, Nov 16, 1995	12.00	12.13	12.00	12.13
858	NYSE	KSM	Wed, Nov 15, 1995	12.13	12.13	12.00	12.13
857	NYSE	KSM	Tue, Nov 14, 1995	12.00	12.13	12.00	12.13
856	NYSE	KSM	Mon, Nov 13, 1995	12.13	12.13	12.00	12.13
855	NYSE	KSM	Fri, Nov 10, 1995	12.00	12.13	12.00	12.13
854	NYSE	KSM	Thu, Nov 9, 1995	12.13	12.13	12.00	12.00
853	NYSE	KSM	Wed, Nov 8, 1995	12.13	12.25	12.13	12.25
852	NYSE	KSM	Tue, Nov 7, 1995	12.25	12.25	12.13	12.13
851	NYSE	KSM	Mon, Nov 6, 1995	12.25	12.25	12.13	12.13
850	NYSE	KSM	Fri, Nov 3, 1995	12.13	12.25	12.00	12.13
849	NYSE	KSM	Thu, Nov 2, 1995	12.13	12.13	12.00	12.13
848	NYSE	KSM	Wed, Nov 1, 1995	12.13	12.13	12.00	12.00
847	NYSE	KSM	Tue, Oct 31, 1995	12.13	12.13	12.00	12.13
846	NYSE	KSM	Mon, Oct 30, 1995	12.13	12.13	12.00	12.00
845	NYSE	KSM	Fri, Oct 27, 1995	12.00	12.13	12.00	12.00
844	NYSE	KSM	Thu, Oct 26, 1995	12.00	12.00	12.00	12.00
843	NYSE	KSM	Wed, Oct 25, 1995	12.13	12.13	12.00	12.00
842	NYSE	KSM	Tue, Oct 24, 1995	12.00	12.13	12.00	12.13
841	NYSE	KSM	Mon, Oct 23, 1995	12.00	12.13	12.00	12.00
840	NYSE	KSM	Fri, Oct 20, 1995	12.00	12.00	12.00	12.00
839	NYSE	KSM	Thu, Oct 19, 1995	12.00	12.13	12.00	12.00
838	NYSE	KSM	Wed, Oct 18, 1995	12.13	12.13	12.00	12.00
837	NYSE	KSM	Tue, Oct 17, 1995	12.13	12.13	12.00	12.00
836	NYSE	KSM	Mon, Oct 16, 1995	12.13	12.13	12.00	12.13
835	NYSE	KSM	Fri, Oct 13, 1995	12.00	12.00	12.00	12.00
834	NYSE	KSM	Thu, Oct 12, 1995	12.13	12.13	12.00	12.00
833	NYSE	KSM	Wed, Oct 11, 1995	12.13	12.13	12.00	12.00
832	NYSE	KSM	Tue, Oct 10, 1995	12.00	12.13	12.00	12.00
831	NYSE	KSM	Mon, Oct 9, 1995	12.13	12.13	12.00	12.00
830	NYSE	KSM	Fri, Oct 6, 1995	12.13	12.13	12.13	12.13
829	NYSE	KSM	Thu, Oct 5, 1995	12.13	12.13	12.00	12.13
828	NYSE	KSM	Wed, Oct 4, 1995	12.00	12.13	12.00	12.00
827	NYSE	KSM	Tue, Oct 3, 1995	12.00	12.13	12.00	12.13
826	NYSE	KSM	Mon, Oct 2, 1995	12.00	12.00	12.00	12.00
825	NYSE	KSM	Fri, Sep 29, 1995	12.00	12.00	11.88	12.00
824	NYSE	KSM	Thu, Sep 28, 1995	12.00	12.00	11.88	12.00
823	NYSE	KSM	Wed, Sep 27, 1995	11.88	11.88	11.88	11.88
822	NYSE	KSM	Tue, Sep 26, 1995	12.00	12.00	11.88	12.00
821	NYSE	KSM	Mon, Sep 25, 1995	11.88	11.88	11.88	11.88
820	NYSE	KSM	Fri, Sep 22, 1995	11.88	12.00	11.88	11.88
819	NYSE	KSM	Thu, Sep 21, 1995	11.88	12.00	11.88	12.00
818	NYSE	KSM	Wed, Sep 20, 1995	11.88	12.00	11.88	11.88
817	NYSE	KSM	Tue, Sep 19, 1995	12.00	12.13	12.00	12.00
816	NYSE	KSM	Mon, Sep 18, 1995	12.00	12.13	12.00	12.13
815	NYSE	KSM	Fri, Sep 15, 1995	12.00	12.13	12.00	12.13
814	NYSE	KSM	Thu, Sep 14, 1995	12.00	12.13	12.00	12.00
813	NYSE	KSM	Wed, Sep 13, 1995	12.00	12.13	12.00	12.13
812	NYSE	KSM	Tue, Sep 12, 1995	12.13	12.13	12.00	12.00
811	NYSE	KSM	Mon, Sep 11, 1995	12.00	12.00	12.00	12.00
810	NYSE	KSM	Fri, Sep 8, 1995	12.13	12.25	12.13	12.25
809	NYSE	KSM	Thu, Sep 7, 1995	12.13	12.13	12.00	12.00
808	NYSE	KSM	Wed, Sep 6, 1995	12.00	12.13	12.00	12.13
807	NYSE	KSM	Tue, Sep 5, 1995	12.13	12.13	12.00	12.00
806	NYSE	KSM	Fri, Sep 1, 1995	12.13	12.13	12.00	12.00
805	NYSE	KSM	Thu, Aug 31, 1995	12.00	12.13	12.00	12.00
804	NYSE	KSM	Wed, Aug 30, 1995	12.00	12.00	11.88	12.00
803	NYSE	KSM	Tue, Aug 29, 1995	12.00	12.00	11.88	11.88
802	NYSE	KSM	Mon, Aug 28, 1995	11.88	12.13	11.88	12.00
801	NYSE	KSM	Fri, Aug 25, 1995	12.00	12.00	11.88	12.00
800	NYSE	KSM	Thu, Aug 24, 1995	11.88	12.00	11.88	12.00
799	NYSE	KSM	Wed, Aug 23, 1995	12.00	12.00	11.88	12.00
798	NYSE	KSM	Tue, Aug 22, 1995	11.88	12.00	11.88	12.00
797	NYSE	KSM	Mon, Aug 21, 1995	12.00	12.00	12.00	12.00
796	NYSE	KSM	Fri, Aug 18, 1995	12.00	12.00	11.88	11.88
795	NYSE	KSM	Thu, Aug 17, 1995	12.00	12.00	11.88	11.88
794	NYSE	KSM	Wed, Aug 16, 1995	11.88	12.00	11.88	12.00
793	NYSE	KSM	Tue, Aug 15, 1995	11.88	12.00	11.88	11.88
792	NYSE	KSM	Mon, Aug 14, 1995	12.00	12.00	11.88	11.88
791	NYSE	KSM	Fri, Aug 11, 1995	12.00	12.00	11.88	11.88
790	NYSE	KSM	Thu, Aug 10, 1995	11.88	12.00	11.88	12.00
789	NYSE	KSM	Wed, Aug 9, 1995	11.88	12.00	11.88	11.88
788	NYSE	KSM	Tue, Aug 8, 1995	12.00	12.00	11.88	11.88
787	NYSE	KSM	Mon, Aug 7, 1995	12.00	12.00	12.00	12.00
786	NYSE	KSM	Fri, Aug 4, 1995	11.88	11.88	11.88	11.88
785	NYSE	KSM	Thu, Aug 3, 1995	11.88	12.00	11.88	11.88
784	NYSE	KSM	Wed, Aug 2, 1995	11.88	12.00	11.88	11.88
783	NYSE	KSM	Tue, Aug 1, 1995	11.75	11.88	11.75	11.75
782	NYSE	KSM	Mon, Jul 31, 1995	11.88	11.88	11.75	11.75
781	NYSE	KSM	Fri, Jul 28, 1995	11.88	11.88	11.75	11.88
780	NYSE	KSM	Thu, Jul 27, 1995	11.75	11.88	11.75	11.88
779	NYSE	KSM	Wed, Jul 26, 1995	11.75	11.88	11.75	11.88
778	NYSE	KSM	Tue, Jul 25, 1995	11.88	11.88	11.75	11.88
777	NYSE	KSM	Mon, Jul 24, 1995	11.63	11.75	11.63	11.75
776	NYSE	KSM	Fri, Jul 21, 1995	11.75	11.75	11.75	11.75
775	NYSE	KSM	Thu, Jul 20, 1995	11.63	11.75	11.63	11.75
774	NYSE	KSM	Wed, Jul 19, 1995	11.88	11.88	11.63	11.63
773	NYSE	KSM	Tue, Jul 18, 1995	12.00	12.00	11.88	11.88
772	NYSE	KSM	Mon, Jul 17, 1995	11.88	12.00	11.88	11.88
771	NYSE	KSM	Fri, Jul 14, 1995	11.88	12.00	11.88	12.00
770	NYSE	KSM	Thu, Jul 13, 1995	12.00	12.00	11.88	11.88
769	NYSE	KSM	Wed, Jul 12, 1995	12.00	12.00	12.00	12.00
768	NYSE	KSM	Tue, Jul 11, 1995	12.00	12.13	11.88	11.88
767	NYSE	KSM	Mon, Jul 10, 1995	12.00	12.13	12.00	12.00
766	NYSE	KSM	Fri, Jul 7, 1995	12.13	12.13	12.00	12.13
765	NYSE	KSM	Thu, Jul 6, 1995	11.88	12.13	11.88	12.13
764	NYSE	KSM	Wed, Jul 5, 1995	11.88	11.88	11.75	11.88
763	NYSE	KSM	Mon, Jul 3, 1995	11.88	11.88	11.88	11.88
762	NYSE	KSM	Fri, Jun 30, 1995	11.75	11.88	11.75	11.88
761	NYSE	KSM	Thu, Jun 29, 1995	11.88	11.88	11.75	11.75
760	NYSE	KSM	Wed, Jun 28, 1995	11.63	11.88	11.63	11.88
759	NYSE	KSM	Tue, Jun 27, 1995	11.75	11.75	11.63	11.63
758	NYSE	KSM	Mon, Jun 26, 1995	11.75	11.75	11.63	11.75
757	NYSE	KSM	Fri, Jun 23, 1995	11.75	11.75	11.63	11.75
756	NYSE	KSM	Thu, Jun 22, 1995	11.88	11.88	11.75	11.75
755	NYSE	KSM	Wed, Jun 21, 1995	11.88	11.88	11.75	11.75
754	NYSE	KSM	Tue, Jun 20, 1995	11.88	11.88	11.75	11.75
753	NYSE	KSM	Mon, Jun 19, 1995	11.75	11.88	11.75	11.88
752	NYSE	KSM	Fri, Jun 16, 1995	11.75	11.88	11.75	11.75
751	NYSE	KSM	Thu, Jun 15, 1995	11.88	11.88	11.75	11.88
750	NYSE	KSM	Wed, Jun 14, 1995	11.88	11.88	11.75	11.88
749	NYSE	KSM	Tue, Jun 13, 1995	11.88	11.94	11.88	11.88
748	NYSE	KSM	Mon, Jun 12, 1995	12.00	12.00	11.88	12.00
747	NYSE	KSM	Fri, Jun 9, 1995	11.88	12.00	11.88	12.00
746	NYSE	KSM	Thu, Jun 8, 1995	11.88	12.00	11.88	12.00
745	NYSE	KSM	Wed, Jun 7, 1995	12.00	12.00	11.88	11.94
744	NYSE	KSM	Tue, Jun 6, 1995	12.00	12.00	11.88	11.88
743	NYSE	KSM	Mon, Jun 5, 1995	12.00	12.13	12.00	12.00
742	NYSE	KSM	Fri, Jun 2, 1995	11.88	12.00	11.75	11.88
741	NYSE	KSM	Thu, Jun 1, 1995	11.88	11.88	11.88	11.88
740	NYSE	KSM	Wed, May 31, 1995	11.88	11.88	11.75	11.75
739	NYSE	KSM	Tue, May 30, 1995	11.75	11.88	11.75	11.88
738	NYSE	KSM	Fri, May 26, 1995	11.63	11.88	11.63	11.88
737	NYSE	KSM	Thu, May 25, 1995	11.75	11.75	11.63	11.75
736	NYSE	KSM	Wed, May 24, 1995	11.63	11.75	11.63	11.75
735	NYSE	KSM	Tue, May 23, 1995	11.63	11.75	11.63	11.63
734	NYSE	KSM	Mon, May 22, 1995	11.63	11.75	11.63	11.75
733	NYSE	KSM	Fri, May 19, 1995	11.75	11.75	11.63	11.75
732	NYSE	KSM	Thu, May 18, 1995	11.75	11.88	11.75	11.88
731	NYSE	KSM	Wed, May 17, 1995	11.75	11.88	11.75	11.75
730	NYSE	KSM	Tue, May 16, 1995	11.75	11.88	11.75	11.88
729	NYSE	KSM	Mon, May 15, 1995	11.75	11.88	11.75	11.88
728	NYSE	KSM	Fri, May 12, 1995	11.88	11.88	11.75	11.75
727	NYSE	KSM	Thu, May 11, 1995	11.88	11.88	11.75	11.75
726	NYSE	KSM	Wed, May 10, 1995	11.88	11.88	11.75	11.75
725	NYSE	KSM	Tue, May 9, 1995	11.88	12.00	11.88	12.00
724	NYSE	KSM	Mon, May 8, 1995	11.88	12.00	11.88	11.88
723	NYSE	KSM	Fri, May 5, 1995	12.00	12.00	11.88	12.00
722	NYSE	KSM	Thu, May 4, 1995	11.88	11.88	11.75	11.88
721	NYSE	KSM	Wed, May 3, 1995	11.75	11.75	11.75	11.75
720	NYSE	KSM	Tue, May 2, 1995	11.63	11.75	11.63	11.75
719	NYSE	KSM	Mon, May 1, 1995	11.63	11.75	11.63	11.63
718	NYSE	KSM	Fri, Apr 28, 1995	11.75	11.75	11.75	11.75
717	NYSE	KSM	Thu, Apr 27, 1995	11.75	11.75	11.63	11.75
716	NYSE	KSM	Wed, Apr 26, 1995	11.88	11.88	11.75	11.88
715	NYSE	KSM	Tue, Apr 25, 1995	11.75	11.88	11.75	11.88
714	NYSE	KSM	Mon, Apr 24, 1995	11.88	11.88	11.75	11.75
713	NYSE	KSM	Fri, Apr 21, 1995	11.75	11.88	11.63	11.88
712	NYSE	KSM	Thu, Apr 20, 1995	11.75	11.75	11.63	11.75
711	NYSE	KSM	Wed, Apr 19, 1995	11.63	11.75	11.63	11.63
710	NYSE	KSM	Tue, Apr 18, 1995	11.75	11.75	11.63	11.63
709	NYSE	KSM	Mon, Apr 17, 1995	11.63	11.75	11.63	11.63
708	NYSE	KSM	Thu, Apr 13, 1995	11.75	11.88	11.75	11.75
707	NYSE	KSM	Wed, Apr 12, 1995	11.75	11.75	11.75	11.75
706	NYSE	KSM	Tue, Apr 11, 1995	11.75	11.88	11.75	11.88
705	NYSE	KSM	Mon, Apr 10, 1995	11.63	11.88	11.63	11.75
704	NYSE	KSM	Fri, Apr 7, 1995	11.63	11.75	11.63	11.75
703	NYSE	KSM	Thu, Apr 6, 1995	11.63	11.75	11.63	11.63
702	NYSE	KSM	Wed, Apr 5, 1995	11.63	11.75	11.63	11.75
701	NYSE	KSM	Tue, Apr 4, 1995	11.75	11.75	11.63	11.75
700	NYSE	KSM	Mon, Apr 3, 1995	11.63	11.75	11.63	11.63
699	NYSE	KSM	Fri, Mar 31, 1995	11.63	11.63	11.63	11.63
698	NYSE	KSM	Thu, Mar 30, 1995	11.63	11.75	11.63	11.63
697	NYSE	KSM	Wed, Mar 29, 1995	11.63	11.75	11.63	11.63
696	NYSE	KSM	Tue, Mar 28, 1995	11.75	11.75	11.50	11.63
695	NYSE	KSM	Mon, Mar 27, 1995	11.75	11.75	11.63	11.63
694	NYSE	KSM	Fri, Mar 24, 1995	11.88	11.88	11.63	11.63
693	NYSE	KSM	Thu, Mar 23, 1995	11.88	11.88	11.75	11.88
692	NYSE	KSM	Wed, Mar 22, 1995	11.88	11.88	11.75	11.75
691	NYSE	KSM	Tue, Mar 21, 1995	11.75	11.88	11.63	11.88
690	NYSE	KSM	Mon, Mar 20, 1995	11.75	11.75	11.75	11.75
689	NYSE	KSM	Fri, Mar 17, 1995	11.88	11.88	11.88	11.88
688	NYSE	KSM	Thu, Mar 16, 1995	11.75	11.88	11.75	11.88
687	NYSE	KSM	Wed, Mar 15, 1995	11.75	12.00	11.75	11.75
686	NYSE	KSM	Tue, Mar 14, 1995	11.75	11.88	11.75	11.75
685	NYSE	KSM	Mon, Mar 13, 1995	11.63	11.88	11.63	11.75
684	NYSE	KSM	Fri, Mar 10, 1995	11.75	11.75	11.63	11.75
683	NYSE	KSM	Thu, Mar 9, 1995	11.75	11.75	11.63	11.63
682	NYSE	KSM	Wed, Mar 8, 1995	11.88	11.88	11.75	11.88
681	NYSE	KSM	Tue, Mar 7, 1995	12.00	12.00	11.88	12.00
680	NYSE	KSM	Mon, Mar 6, 1995	11.88	12.00	11.88	12.00
679	NYSE	KSM	Fri, Mar 3, 1995	12.00	12.00	11.88	11.88
678	NYSE	KSM	Thu, Mar 2, 1995	12.13	12.13	12.00	12.00
677	NYSE	KSM	Wed, Mar 1, 1995	12.00	12.13	11.88	12.00
676	NYSE	KSM	Tue, Feb 28, 1995	12.00	12.13	11.88	11.94
675	NYSE	KSM	Mon, Feb 27, 1995	12.00	12.13	12.00	12.00
674	NYSE	KSM	Fri, Feb 24, 1995	11.88	12.13	11.88	12.13
673	NYSE	KSM	Thu, Feb 23, 1995	11.88	12.13	11.88	12.13
672	NYSE	KSM	Wed, Feb 22, 1995	11.75	12.00	11.75	12.00
671	NYSE	KSM	Tue, Feb 21, 1995	11.75	11.88	11.75	11.75
670	NYSE	KSM	Fri, Feb 17, 1995	11.88	11.88	11.88	11.88
669	NYSE	KSM	Thu, Feb 16, 1995	11.88	11.88	11.88	11.88
668	NYSE	KSM	Wed, Feb 15, 1995	12.13	12.13	11.88	11.88
667	NYSE	KSM	Tue, Feb 14, 1995	12.00	12.00	11.88	11.88
666	NYSE	KSM	Mon, Feb 13, 1995	12.00	12.13	12.00	12.00
665	NYSE	KSM	Fri, Feb 10, 1995	12.13	12.13	12.00	12.00
664	NYSE	KSM	Thu, Feb 9, 1995	12.00	12.00	11.88	11.88
663	NYSE	KSM	Wed, Feb 8, 1995	12.13	12.13	12.00	12.00
662	NYSE	KSM	Tue, Feb 7, 1995	12.00	12.00	12.00	12.00
661	NYSE	KSM	Mon, Feb 6, 1995	12.00	12.13	12.00	12.13
660	NYSE	KSM	Fri, Feb 3, 1995	11.88	12.00	11.88	11.88
659	NYSE	KSM	Thu, Feb 2, 1995	11.88	12.00	11.75	11.88
658	NYSE	KSM	Wed, Feb 1, 1995	11.88	11.88	11.75	11.75
657	NYSE	KSM	Tue, Jan 31, 1995	11.75	12.00	11.75	11.88
656	NYSE	KSM	Mon, Jan 30, 1995	11.88	11.88	11.88	11.88
655	NYSE	KSM	Fri, Jan 27, 1995	11.88	11.88	11.75	11.88
654	NYSE	KSM	Thu, Jan 26, 1995	11.88	11.88	11.75	11.75
653	NYSE	KSM	Wed, Jan 25, 1995	11.88	11.88	11.75	11.75
652	NYSE	KSM	Tue, Jan 24, 1995	11.75	11.88	11.75	11.88
651	NYSE	KSM	Mon, Jan 23, 1995	11.88	11.88	11.63	11.63
650	NYSE	KSM	Fri, Jan 20, 1995	11.75	11.88	11.75	11.88
649	NYSE	KSM	Thu, Jan 19, 1995	11.75	11.88	11.63	11.88
648	NYSE	KSM	Wed, Jan 18, 1995	11.38	11.63	11.38	11.63
647	NYSE	KSM	Tue, Jan 17, 1995	11.25	11.25	11.13	11.25
646	NYSE	KSM	Mon, Jan 16, 1995	11.25	11.25	11.13	11.13
645	NYSE	KSM	Fri, Jan 13, 1995	11.13	11.25	11.13	11.13
644	NYSE	KSM	Thu, Jan 12, 1995	11.25	11.25	11.13	11.13
643	NYSE	KSM	Wed, Jan 11, 1995	11.13	11.38	11.13	11.25
642	NYSE	KSM	Tue, Jan 10, 1995	11.25	11.25	11.13	11.25
641	NYSE	KSM	Mon, Jan 9, 1995	11.25	11.50	11.25	11.25
640	NYSE	KSM	Fri, Jan 6, 1995	11.50	11.63	11.38	11.63
639	NYSE	KSM	Thu, Jan 5, 1995	11.50	11.50	11.50	11.50
638	NYSE	KSM	Wed, Jan 4, 1995	11.13	11.38	11.13	11.38
637	NYSE	KSM	Tue, Jan 3, 1995	11.13	11.13	11.13	11.13
636	NYSE	KSM	Fri, Dec 30, 1994	11.00	11.13	10.88	11.13
635	NYSE	KSM	Thu, Dec 29, 1994	11.00	11.25	11.00	11.00
634	NYSE	KSM	Wed, Dec 28, 1994	11.00	11.13	11.00	11.13
633	NYSE	KSM	Tue, Dec 27, 1994	10.88	11.00	10.88	11.00
632	NYSE	KSM	Fri, Dec 23, 1994	10.88	11.00	10.88	10.88
631	NYSE	KSM	Thu, Dec 22, 1994	11.13	11.13	10.88	11.00
630	NYSE	KSM	Wed, Dec 21, 1994	10.88	11.00	10.75	11.00
629	NYSE	KSM	Tue, Dec 20, 1994	11.00	11.00	10.75	10.88
628	NYSE	KSM	Mon, Dec 19, 1994	10.88	10.88	10.88	10.88
627	NYSE	KSM	Fri, Dec 16, 1994	11.00	11.00	10.88	11.00
626	NYSE	KSM	Thu, Dec 15, 1994	10.75	11.00	10.75	11.00
625	NYSE	KSM	Wed, Dec 14, 1994	10.88	11.00	10.75	10.75
624	NYSE	KSM	Tue, Dec 13, 1994	10.75	10.88	10.75	10.88
623	NYSE	KSM	Mon, Dec 12, 1994	11.00	11.00	10.75	10.88
622	NYSE	KSM	Fri, Dec 9, 1994	11.25	11.25	11.00	11.00
621	NYSE	KSM	Thu, Dec 8, 1994	11.63	11.63	11.50	11.50
620	NYSE	KSM	Wed, Dec 7, 1994	11.63	11.75	11.63	11.63
619	NYSE	KSM	Tue, Dec 6, 1994	11.75	11.88	11.75	11.75
618	NYSE	KSM	Mon, Dec 5, 1994	11.88	11.88	11.88	11.88
617	NYSE	KSM	Fri, Dec 2, 1994	11.75	11.75	11.63	11.75
616	NYSE	KSM	Thu, Dec 1, 1994	11.50	11.75	11.50	11.63
615	NYSE	KSM	Wed, Nov 30, 1994	11.75	11.88	11.38	11.63
614	NYSE	KSM	Tue, Nov 29, 1994	11.75	11.88	11.63	11.63
613	NYSE	KSM	Mon, Nov 28, 1994	12.00	12.00	11.75	11.88
612	NYSE	KSM	Fri, Nov 25, 1994	11.63	11.75	11.63	11.75
611	NYSE	KSM	Wed, Nov 23, 1994	11.25	11.75	11.25	11.75
610	NYSE	KSM	Tue, Nov 22, 1994	11.13	11.25	11.13	11.25
609	NYSE	KSM	Mon, Nov 21, 1994	11.00	11.25	11.00	11.25
608	NYSE	KSM	Fri, Nov 18, 1994	10.88	11.00	10.88	11.00
607	NYSE	KSM	Thu, Nov 17, 1994	10.75	10.88	10.75	10.88
606	NYSE	KSM	Wed, Nov 16, 1994	10.63	10.75	10.63	10.75
605	NYSE	KSM	Tue, Nov 15, 1994	10.50	10.63	10.38	10.50
604	NYSE	KSM	Mon, Nov 14, 1994	10.50	10.63	10.50	10.63
603	NYSE	KSM	Fri, Nov 11, 1994	10.63	10.75	10.63	10.63
602	NYSE	KSM	Thu, Nov 10, 1994	10.75	10.75	10.63	10.63
601	NYSE	KSM	Wed, Nov 9, 1994	10.88	10.88	10.75	10.75
600	NYSE	KSM	Tue, Nov 8, 1994	10.75	10.88	10.63	10.75
599	NYSE	KSM	Mon, Nov 7, 1994	11.13	11.13	11.00	11.00
598	NYSE	KSM	Fri, Nov 4, 1994	11.00	11.13	10.88	11.13
597	NYSE	KSM	Thu, Nov 3, 1994	11.25	11.25	11.00	11.00
596	NYSE	KSM	Wed, Nov 2, 1994	11.13	11.25	11.13	11.13
595	NYSE	KSM	Tue, Nov 1, 1994	11.38	11.38	11.25	11.25
594	NYSE	KSM	Mon, Oct 31, 1994	11.38	11.38	11.25	11.38
593	NYSE	KSM	Fri, Oct 28, 1994	11.38	11.38	11.25	11.25
592	NYSE	KSM	Thu, Oct 27, 1994	11.38	11.38	11.25	11.25
591	NYSE	KSM	Wed, Oct 26, 1994	11.25	11.38	11.25	11.25
590	NYSE	KSM	Tue, Oct 25, 1994	11.25	11.38	11.25	11.38
589	NYSE	KSM	Mon, Oct 24, 1994	11.25	11.38	11.13	11.38
588	NYSE	KSM	Fri, Oct 21, 1994	11.13	11.25	11.13	11.25
587	NYSE	KSM	Thu, Oct 20, 1994	11.25	11.25	11.13	11.25
586	NYSE	KSM	Wed, Oct 19, 1994	11.25	11.25	11.13	11.25
585	NYSE	KSM	Tue, Oct 18, 1994	11.38	11.38	11.25	11.25
584	NYSE	KSM	Mon, Oct 17, 1994	11.25	11.25	11.25	11.25
583	NYSE	KSM	Fri, Oct 14, 1994	11.25	11.38	11.25	11.38
582	NYSE	KSM	Thu, Oct 13, 1994	11.50	11.50	11.25	11.25
581	NYSE	KSM	Wed, Oct 12, 1994	11.25	11.25	11.25	11.25
580	NYSE	KSM	Tue, Oct 11, 1994	11.50	11.50	11.38	11.38
579	NYSE	KSM	Mon, Oct 10, 1994	11.50	11.50	11.50	11.50
578	NYSE	KSM	Fri, Oct 7, 1994	11.63	11.63	11.38	11.63
577	NYSE	KSM	Thu, Oct 6, 1994	11.63	11.63	11.50	11.63
576	NYSE	KSM	Wed, Oct 5, 1994	11.63	11.63	11.38	11.50
575	NYSE	KSM	Tue, Oct 4, 1994	11.63	11.88	11.63	11.75
574	NYSE	KSM	Mon, Oct 3, 1994	11.75	11.75	11.63	11.75
573	NYSE	KSM	Fri, Sep 30, 1994	11.75	11.75	11.50	11.50
572	NYSE	KSM	Thu, Sep 29, 1994	11.75	11.88	11.63	11.75
571	NYSE	KSM	Wed, Sep 28, 1994	11.63	11.75	11.63	11.75
570	NYSE	KSM	Tue, Sep 27, 1994	11.50	11.75	11.50	11.75
569	NYSE	KSM	Mon, Sep 26, 1994	11.25	11.38	11.13	11.38
568	NYSE	KSM	Fri, Sep 23, 1994	11.00	11.25	11.00	11.13
567	NYSE	KSM	Thu, Sep 22, 1994	11.38	11.38	11.00	11.00
566	NYSE	KSM	Wed, Sep 21, 1994	11.63	11.63	11.25	11.25
565	NYSE	KSM	Tue, Sep 20, 1994	11.75	11.75	11.50	11.50
564	NYSE	KSM	Mon, Sep 19, 1994	11.88	11.88	11.75	11.75
563	NYSE	KSM	Fri, Sep 16, 1994	12.00	12.00	11.88	11.88
562	NYSE	KSM	Thu, Sep 15, 1994	12.00	12.00	11.88	11.88
561	NYSE	KSM	Wed, Sep 14, 1994	11.88	12.00	11.88	11.88
560	NYSE	KSM	Tue, Sep 13, 1994	12.00	12.00	11.88	12.00
559	NYSE	KSM	Mon, Sep 12, 1994	11.88	11.88	11.88	11.88
558	NYSE	KSM	Fri, Sep 9, 1994	11.88	11.88	11.75	11.88
557	NYSE	KSM	Thu, Sep 8, 1994	11.88	11.88	11.88	11.88
556	NYSE	KSM	Wed, Sep 7, 1994	11.88	12.00	11.88	11.88
555	NYSE	KSM	Tue, Sep 6, 1994	12.13	12.13	12.00	12.00
554	NYSE	KSM	Fri, Sep 2, 1994	12.13	12.13	12.13	12.13
553	NYSE	KSM	Thu, Sep 1, 1994	12.00	12.00	12.00	12.00
552	NYSE	KSM	Wed, Aug 31, 1994	12.00	12.00	12.00	12.00
551	NYSE	KSM	Tue, Aug 30, 1994	12.00	12.00	11.88	12.00
550	NYSE	KSM	Mon, Aug 29, 1994	12.13	12.13	12.00	12.00
549	NYSE	KSM	Fri, Aug 26, 1994	12.13	12.13	12.00	12.00
548	NYSE	KSM	Thu, Aug 25, 1994	12.13	12.25	12.00	12.13
547	NYSE	KSM	Wed, Aug 24, 1994	12.25	12.25	12.13	12.25
546	NYSE	KSM	Tue, Aug 23, 1994	12.13	12.25	12.13	12.25
545	NYSE	KSM	Mon, Aug 22, 1994	12.25	12.38	12.13	12.13
544	NYSE	KSM	Fri, Aug 19, 1994	12.13	12.25	12.13	12.25
543	NYSE	KSM	Thu, Aug 18, 1994	12.13	12.25	12.13	12.25
542	NYSE	KSM	Wed, Aug 17, 1994	12.13	12.25	12.13	12.25
541	NYSE	KSM	Tue, Aug 16, 1994	12.13	12.25	12.13	12.25
540	NYSE	KSM	Mon, Aug 15, 1994	12.38	12.38	12.25	12.25
539	NYSE	KSM	Fri, Aug 12, 1994	12.38	12.38	12.25	12.25
538	NYSE	KSM	Thu, Aug 11, 1994	12.25	12.25	12.25	12.25
537	NYSE	KSM	Wed, Aug 10, 1994	12.25	12.25	12.25	12.25
536	NYSE	KSM	Tue, Aug 9, 1994	12.38	12.38	12.25	12.38
535	NYSE	KSM	Mon, Aug 8, 1994	12.63	12.63	12.38	12.50
534	NYSE	KSM	Fri, Aug 5, 1994	12.50	12.63	12.50	12.50
533	NYSE	KSM	Thu, Aug 4, 1994	12.63	12.63	12.50	12.63
532	NYSE	KSM	Wed, Aug 3, 1994	12.50	12.63	12.25	12.63
531	NYSE	KSM	Tue, Aug 2, 1994	12.50	12.50	12.38	12.38
530	NYSE	KSM	Mon, Aug 1, 1994	12.50	12.50	12.38	12.50
529	NYSE	KSM	Fri, Jul 29, 1994	12.38	12.50	12.38	12.50
528	NYSE	KSM	Thu, Jul 28, 1994	12.25	12.50	12.25	12.50
527	NYSE	KSM	Wed, Jul 27, 1994	12.25	12.25	12.25	12.25
526	NYSE	KSM	Tue, Jul 26, 1994	12.38	12.38	12.25	12.25
525	NYSE	KSM	Mon, Jul 25, 1994	12.13	12.50	12.13	12.38
524	NYSE	KSM	Fri, Jul 22, 1994	12.38	12.38	12.13	12.13
523	NYSE	KSM	Thu, Jul 21, 1994	12.25	12.38	12.25	12.25
522	NYSE	KSM	Wed, Jul 20, 1994	12.38	12.38	12.25	12.25
521	NYSE	KSM	Tue, Jul 19, 1994	12.50	12.50	12.25	12.25
520	NYSE	KSM	Mon, Jul 18, 1994	12.50	12.50	12.38	12.38
519	NYSE	KSM	Fri, Jul 15, 1994	12.38	12.50	12.38	12.50
518	NYSE	KSM	Thu, Jul 14, 1994	12.50	12.50	12.50	12.50
517	NYSE	KSM	Wed, Jul 13, 1994	12.50	12.50	12.38	12.38
516	NYSE	KSM	Tue, Jul 12, 1994	12.38	12.50	12.38	12.38
515	NYSE	KSM	Mon, Jul 11, 1994	12.25	12.50	12.25	12.38
514	NYSE	KSM	Fri, Jul 8, 1994	12.38	12.50	12.38	12.50
513	NYSE	KSM	Thu, Jul 7, 1994	12.38	12.38	12.38	12.38
512	NYSE	KSM	Tue, Jul 5, 1994	12.25	12.38	12.25	12.38
511	NYSE	KSM	Fri, Jul 1, 1994	12.38	12.38	12.38	12.38
510	NYSE	KSM	Thu, Jun 30, 1994	12.25	12.38	12.25	12.38
509	NYSE	KSM	Wed, Jun 29, 1994	12.38	12.38	12.25	12.38
508	NYSE	KSM	Tue, Jun 28, 1994	12.25	12.38	12.25	12.25
507	NYSE	KSM	Mon, Jun 27, 1994	12.38	12.50	12.38	12.38
506	NYSE	KSM	Fri, Jun 24, 1994	12.38	12.50	12.38	12.50
505	NYSE	KSM	Thu, Jun 23, 1994	12.50	12.50	12.38	12.50
504	NYSE	KSM	Wed, Jun 22, 1994	12.63	12.63	12.38	12.50
503	NYSE	KSM	Tue, Jun 21, 1994	12.50	12.50	12.50	12.50
502	NYSE	KSM	Mon, Jun 20, 1994	12.50	12.50	12.38	12.38
501	NYSE	KSM	Fri, Jun 17, 1994	12.38	12.50	12.38	12.38
500	NYSE	KSM	Thu, Jun 16, 1994	12.38	12.50	12.25	12.25
499	NYSE	KSM	Wed, Jun 15, 1994	12.38	12.38	12.38	12.38
498	NYSE	KSM	Tue, Jun 14, 1994	12.25	12.38	12.25	12.38
497	NYSE	KSM	Mon, Jun 13, 1994	12.13	12.25	12.13	12.13
496	NYSE	KSM	Fri, Jun 10, 1994	12.25	12.25	12.13	12.25
495	NYSE	KSM	Thu, Jun 9, 1994	12.25	12.25	12.13	12.25
494	NYSE	KSM	Wed, Jun 8, 1994	12.13	12.25	12.13	12.25
493	NYSE	KSM	Tue, Jun 7, 1994	12.25	12.25	12.13	12.25
492	NYSE	KSM	Mon, Jun 6, 1994	12.25	12.25	12.00	12.25
491	NYSE	KSM	Fri, Jun 3, 1994	12.25	12.25	12.13	12.25
490	NYSE	KSM	Thu, Jun 2, 1994	12.25	12.25	12.13	12.13
489	NYSE	KSM	Wed, Jun 1, 1994	12.25	12.25	12.00	12.13
488	NYSE	KSM	Tue, May 31, 1994	12.13	12.25	12.13	12.25
487	NYSE	KSM	Fri, May 27, 1994	12.13	12.13	12.00	12.13
486	NYSE	KSM	Thu, May 26, 1994	12.00	12.13	12.00	12.13
485	NYSE	KSM	Wed, May 25, 1994	12.00	12.13	12.00	12.00
484	NYSE	KSM	Tue, May 24, 1994	12.00	12.13	12.00	12.13
483	NYSE	KSM	Mon, May 23, 1994	11.88	12.00	11.88	11.88
482	NYSE	KSM	Fri, May 20, 1994	12.00	12.00	11.88	12.00
481	NYSE	KSM	Thu, May 19, 1994	11.75	12.00	11.75	11.88
480	NYSE	KSM	Wed, May 18, 1994	11.75	11.88	11.75	11.75
479	NYSE	KSM	Tue, May 17, 1994	11.75	11.88	11.75	11.75
478	NYSE	KSM	Mon, May 16, 1994	11.75	11.88	11.75	11.88
477	NYSE	KSM	Fri, May 13, 1994	11.75	11.75	11.75	11.75
476	NYSE	KSM	Thu, May 12, 1994	11.88	11.88	11.75	11.75
475	NYSE	KSM	Wed, May 11, 1994	11.88	11.88	11.75	11.88
474	NYSE	KSM	Tue, May 10, 1994	11.75	11.88	11.75	11.88
473	NYSE	KSM	Mon, May 9, 1994	11.88	12.00	11.75	11.75
472	NYSE	KSM	Fri, May 6, 1994	11.75	12.00	11.75	11.88
471	NYSE	KSM	Thu, May 5, 1994	12.00	12.00	11.88	11.88
470	NYSE	KSM	Wed, May 4, 1994	11.75	12.00	11.75	11.75
469	NYSE	KSM	Tue, May 3, 1994	11.88	11.88	11.75	11.88
468	NYSE	KSM	Mon, May 2, 1994	11.88	11.88	11.75	11.75
467	NYSE	KSM	Fri, Apr 29, 1994	12.00	12.00	11.88	11.88
466	NYSE	KSM	Thu, Apr 28, 1994	11.88	12.00	11.75	11.88
465	NYSE	KSM	Tue, Apr 26, 1994	11.88	12.00	11.88	12.00
464	NYSE	KSM	Mon, Apr 25, 1994	11.63	11.88	11.63	11.88
463	NYSE	KSM	Fri, Apr 22, 1994	11.75	11.75	11.63	11.75
462	NYSE	KSM	Thu, Apr 21, 1994	11.63	11.75	11.63	11.75
461	NYSE	KSM	Wed, Apr 20, 1994	11.63	11.63	11.50	11.50
460	NYSE	KSM	Tue, Apr 19, 1994	11.63	11.75	11.63	11.63
459	NYSE	KSM	Mon, Apr 18, 1994	11.75	11.75	11.50	11.63
458	NYSE	KSM	Fri, Apr 15, 1994	11.63	11.75	11.63	11.63
457	NYSE	KSM	Thu, Apr 14, 1994	11.63	11.75	11.63	11.63
456	NYSE	KSM	Wed, Apr 13, 1994	11.75	11.75	11.63	11.63
455	NYSE	KSM	Tue, Apr 12, 1994	11.63	11.75	11.63	11.75
454	NYSE	KSM	Mon, Apr 11, 1994	11.75	11.75	11.63	11.63
453	NYSE	KSM	Fri, Apr 8, 1994	11.88	11.88	11.75	11.75
452	NYSE	KSM	Thu, Apr 7, 1994	11.75	12.13	11.75	12.13
451	NYSE	KSM	Wed, Apr 6, 1994	11.75	11.75	11.75	11.75
450	NYSE	KSM	Tue, Apr 5, 1994	11.38	11.63	11.38	11.63
449	NYSE	KSM	Mon, Apr 4, 1994	11.50	11.63	11.25	11.38
448	NYSE	KSM	Thu, Mar 31, 1994	11.63	11.63	11.50	11.63
447	NYSE	KSM	Wed, Mar 30, 1994	11.50	11.75	11.50	11.63
446	NYSE	KSM	Tue, Mar 29, 1994	12.00	12.00	11.38	11.50
445	NYSE	KSM	Mon, Mar 28, 1994	11.88	12.00	11.88	12.00
444	NYSE	KSM	Fri, Mar 25, 1994	12.00	12.00	11.88	12.00
443	NYSE	KSM	Thu, Mar 24, 1994	12.25	12.38	12.00	12.00
442	NYSE	KSM	Wed, Mar 23, 1994	12.25	12.38	12.13	12.25
441	NYSE	KSM	Tue, Mar 22, 1994	12.25	12.38	12.25	12.25
440	NYSE	KSM	Mon, Mar 21, 1994	12.25	12.25	12.25	12.25
439	NYSE	KSM	Fri, Mar 18, 1994	12.38	12.38	12.38	12.38
438	NYSE	KSM	Thu, Mar 17, 1994	12.25	12.38	12.13	12.38
437	NYSE	KSM	Wed, Mar 16, 1994	12.00	12.25	12.00	12.25
436	NYSE	KSM	Tue, Mar 15, 1994	12.38	12.38	12.25	12.25
435	NYSE	KSM	Mon, Mar 14, 1994	12.38	12.50	12.25	12.25
434	NYSE	KSM	Fri, Mar 11, 1994	12.50	12.50	12.38	12.50
433	NYSE	KSM	Thu, Mar 10, 1994	12.63	12.63	12.50	12.63
432	NYSE	KSM	Wed, Mar 9, 1994	12.50	12.63	12.38	12.50
431	NYSE	KSM	Tue, Mar 8, 1994	12.75	12.75	12.63	12.63
430	NYSE	KSM	Mon, Mar 7, 1994	12.63	12.75	12.63	12.75
429	NYSE	KSM	Fri, Mar 4, 1994	12.75	12.75	12.63	12.75
428	NYSE	KSM	Thu, Mar 3, 1994	12.75	12.75	12.75	12.75
427	NYSE	KSM	Wed, Mar 2, 1994	12.50	12.75	12.50	12.75
426	NYSE	KSM	Tue, Mar 1, 1994	12.50	12.63	12.50	12.63
425	NYSE	KSM	Mon, Feb 28, 1994	12.38	12.50	12.38	12.50
424	NYSE	KSM	Fri, Feb 25, 1994	12.38	12.50	12.38	12.38
423	NYSE	KSM	Thu, Feb 24, 1994	12.63	12.75	12.50	12.50
422	NYSE	KSM	Wed, Feb 23, 1994	12.63	12.75	12.63	12.75
421	NYSE	KSM	Tue, Feb 22, 1994	12.63	12.75	12.63	12.75
420	NYSE	KSM	Fri, Feb 18, 1994	12.75	12.75	12.63	12.75
419	NYSE	KSM	Thu, Feb 17, 1994	12.63	12.75	12.63	12.75
418	NYSE	KSM	Wed, Feb 16, 1994	12.63	12.75	12.63	12.63
417	NYSE	KSM	Tue, Feb 15, 1994	12.88	12.88	12.63	12.75
416	NYSE	KSM	Mon, Feb 14, 1994	12.63	12.88	12.63	12.88
415	NYSE	KSM	Fri, Feb 11, 1994	12.75	12.75	12.75	12.75
414	NYSE	KSM	Thu, Feb 10, 1994	12.88	12.88	12.75	12.75
413	NYSE	KSM	Wed, Feb 9, 1994	12.88	13.00	12.88	12.88
412	NYSE	KSM	Tue, Feb 8, 1994	13.13	13.13	13.00	13.00
411	NYSE	KSM	Mon, Feb 7, 1994	13.00	13.13	13.00	13.13
410	NYSE	KSM	Fri, Feb 4, 1994	13.00	13.00	13.00	13.00
409	NYSE	KSM	Thu, Feb 3, 1994	13.13	13.13	13.00	13.13
408	NYSE	KSM	Wed, Feb 2, 1994	13.00	13.00	13.00	13.00
407	NYSE	KSM	Tue, Feb 1, 1994	13.00	13.13	13.00	13.13
406	NYSE	KSM	Mon, Jan 31, 1994	13.13	13.13	13.00	13.00
405	NYSE	KSM	Fri, Jan 28, 1994	13.13	13.13	13.00	13.13
404	NYSE	KSM	Thu, Jan 27, 1994	13.13	13.13	13.00	13.00
403	NYSE	KSM	Wed, Jan 26, 1994	13.00	13.13	13.00	13.13
402	NYSE	KSM	Tue, Jan 25, 1994	13.00	13.00	13.00	13.00
401	NYSE	KSM	Mon, Jan 24, 1994	13.13	13.13	13.00	13.13
400	NYSE	KSM	Fri, Jan 21, 1994	13.00	13.13	13.00	13.00
399	NYSE	KSM	Thu, Jan 20, 1994	12.75	13.00	12.75	13.00
398	NYSE	KSM	Wed, Jan 19, 1994	12.88	13.00	12.75	12.88
397	NYSE	KSM	Tue, Jan 18, 1994	12.88	12.88	12.75	12.88
396	NYSE	KSM	Mon, Jan 17, 1994	12.75	12.88	12.75	12.88
395	NYSE	KSM	Fri, Jan 14, 1994	12.88	12.88	12.75	12.88
394	NYSE	KSM	Thu, Jan 13, 1994	12.75	12.88	12.75	12.88
393	NYSE	KSM	Wed, Jan 12, 1994	12.88	12.88	12.75	12.88
392	NYSE	KSM	Tue, Jan 11, 1994	12.75	12.88	12.75	12.75
391	NYSE	KSM	Mon, Jan 10, 1994	12.75	12.88	12.75	12.75
390	NYSE	KSM	Fri, Jan 7, 1994	12.88	12.88	12.75	12.88
389	NYSE	KSM	Thu, Jan 6, 1994	12.88	12.88	12.75	12.75
388	NYSE	KSM	Wed, Jan 5, 1994	12.75	12.88	12.75	12.75
387	NYSE	KSM	Tue, Jan 4, 1994	12.88	12.88	12.63	12.88
386	NYSE	KSM	Mon, Jan 3, 1994	12.75	12.88	12.63	12.63
385	NYSE	KSM	Fri, Dec 31, 1993	12.63	12.75	12.63	12.63
384	NYSE	KSM	Thu, Dec 30, 1993	12.63	12.75	12.63	12.63
383	NYSE	KSM	Wed, Dec 29, 1993	12.63	12.75	12.63	12.63
382	NYSE	KSM	Tue, Dec 28, 1993	12.63	12.63	12.50	12.63
381	NYSE	KSM	Mon, Dec 27, 1993	12.50	12.63	12.50	12.63
380	NYSE	KSM	Thu, Dec 23, 1993	12.50	12.50	12.50	12.50
379	NYSE	KSM	Wed, Dec 22, 1993	12.63	12.75	12.63	12.63
378	NYSE	KSM	Tue, Dec 21, 1993	12.63	12.75	12.50	12.75
377	NYSE	KSM	Mon, Dec 20, 1993	12.63	12.63	12.50	12.63
376	NYSE	KSM	Fri, Dec 17, 1993	12.63	12.63	12.50	12.50
375	NYSE	KSM	Thu, Dec 16, 1993	12.50	12.63	12.50	12.50
374	NYSE	KSM	Wed, Dec 15, 1993	12.63	12.63	12.50	12.63
373	NYSE	KSM	Tue, Dec 14, 1993	12.50	12.50	12.38	12.50
372	NYSE	KSM	Mon, Dec 13, 1993	12.38	12.50	12.38	12.50
371	NYSE	KSM	Fri, Dec 10, 1993	12.38	12.38	12.38	12.38
370	NYSE	KSM	Thu, Dec 9, 1993	12.38	12.50	12.38	12.38
369	NYSE	KSM	Wed, Dec 8, 1993	12.50	12.63	12.50	12.63
368	NYSE	KSM	Tue, Dec 7, 1993	12.50	12.63	12.50	12.50
367	NYSE	KSM	Mon, Dec 6, 1993	12.50	12.50	12.50	12.50
366	NYSE	KSM	Fri, Dec 3, 1993	12.50	12.63	12.50	12.63
365	NYSE	KSM	Thu, Dec 2, 1993	12.63	12.63	12.50	12.50
364	NYSE	KSM	Wed, Dec 1, 1993	12.50	12.50	12.38	12.50
363	NYSE	KSM	Tue, Nov 30, 1993	12.50	12.50	12.38	12.38
362	NYSE	KSM	Mon, Nov 29, 1993	12.38	12.63	12.38	12.50
361	NYSE	KSM	Fri, Nov 26, 1993	12.38	12.38	12.38	12.38
360	NYSE	KSM	Wed, Nov 24, 1993	12.38	12.50	12.38	12.38
359	NYSE	KSM	Tue, Nov 23, 1993	12.50	12.50	12.38	12.38
358	NYSE	KSM	Mon, Nov 22, 1993	12.50	12.50	12.38	12.50
357	NYSE	KSM	Fri, Nov 19, 1993	12.38	12.50	12.38	12.50
356	NYSE	KSM	Thu, Nov 18, 1993	12.25	12.50	12.13	12.38
355	NYSE	KSM	Wed, Nov 17, 1993	12.63	12.75	12.63	12.63
354	NYSE	KSM	Tue, Nov 16, 1993	12.75	12.88	12.63	12.63
353	NYSE	KSM	Mon, Nov 15, 1993	12.88	12.88	12.75	12.75
352	NYSE	KSM	Fri, Nov 12, 1993	12.88	12.88	12.88	12.88
351	NYSE	KSM	Thu, Nov 11, 1993	12.75	12.88	12.75	12.75
350	NYSE	KSM	Wed, Nov 10, 1993	12.50	12.75	12.50	12.63
349	NYSE	KSM	Tue, Nov 9, 1993	12.63	12.63	12.50	12.63
348	NYSE	KSM	Mon, Nov 8, 1993	12.63	12.63	12.50	12.63
347	NYSE	KSM	Fri, Nov 5, 1993	12.75	12.75	12.63	12.63
346	NYSE	KSM	Thu, Nov 4, 1993	12.75	12.88	12.75	12.75
345	NYSE	KSM	Wed, Nov 3, 1993	12.88	13.00	12.75	12.75
344	NYSE	KSM	Tue, Nov 2, 1993	12.88	13.00	12.88	12.88
343	NYSE	KSM	Mon, Nov 1, 1993	13.00	13.00	12.88	12.88
342	NYSE	KSM	Fri, Oct 29, 1993	12.88	13.00	12.75	13.00
341	NYSE	KSM	Thu, Oct 28, 1993	12.75	12.88	12.75	12.88
340	NYSE	KSM	Wed, Oct 27, 1993	12.88	12.88	12.75	12.75
339	NYSE	KSM	Tue, Oct 26, 1993	12.75	12.88	12.75	12.88
338	NYSE	KSM	Mon, Oct 25, 1993	12.75	12.75	12.63	12.75
337	NYSE	KSM	Fri, Oct 22, 1993	12.75	12.75	12.63	12.63
336	NYSE	KSM	Thu, Oct 21, 1993	12.75	12.75	12.63	12.75
335	NYSE	KSM	Wed, Oct 20, 1993	12.75	12.75	12.63	12.75
334	NYSE	KSM	Tue, Oct 19, 1993	12.50	12.63	12.50	12.63
333	NYSE	KSM	Mon, Oct 18, 1993	12.75	12.88	12.50	12.50
332	NYSE	KSM	Fri, Oct 15, 1993	13.13	13.13	12.50	12.63
331	NYSE	KSM	Thu, Oct 14, 1993	13.00	13.13	13.00	13.00
330	NYSE	KSM	Wed, Oct 13, 1993	13.13	13.13	13.00	13.00
329	NYSE	KSM	Tue, Oct 12, 1993	13.25	13.38	13.13	13.13
328	NYSE	KSM	Mon, Oct 11, 1993	13.38	13.38	13.25	13.25
327	NYSE	KSM	Fri, Oct 8, 1993	13.25	13.38	13.25	13.25
326	NYSE	KSM	Thu, Oct 7, 1993	13.38	13.38	13.25	13.25
325	NYSE	KSM	Wed, Oct 6, 1993	13.38	13.38	13.25	13.25
324	NYSE	KSM	Tue, Oct 5, 1993	13.38	13.38	13.38	13.38
323	NYSE	KSM	Mon, Oct 4, 1993	13.38	13.38	13.25	13.38
322	NYSE	KSM	Fri, Oct 1, 1993	13.25	13.38	13.25	13.38
321	NYSE	KSM	Thu, Sep 30, 1993	13.38	13.38	13.25	13.25
320	NYSE	KSM	Wed, Sep 29, 1993	13.25	13.38	13.25	13.25
319	NYSE	KSM	Tue, Sep 28, 1993	13.38	13.38	13.38	13.38
318	NYSE	KSM	Mon, Sep 27, 1993	13.25	13.38	13.25	13.25
317	NYSE	KSM	Fri, Sep 24, 1993	13.25	13.38	13.25	13.38
316	NYSE	KSM	Thu, Sep 23, 1993	13.38	13.38	13.25	13.25
315	NYSE	KSM	Wed, Sep 22, 1993	13.50	13.50	13.38	13.38
314	NYSE	KSM	Tue, Sep 21, 1993	13.38	13.38	13.38	13.38
313	NYSE	KSM	Mon, Sep 20, 1993	13.50	13.50	13.38	13.38
312	NYSE	KSM	Fri, Sep 17, 1993	13.50	13.63	13.50	13.63
311	NYSE	KSM	Thu, Sep 16, 1993	13.50	13.63	13.50	13.63
310	NYSE	KSM	Wed, Sep 15, 1993	13.50	13.50	13.50	13.50
309	NYSE	KSM	Tue, Sep 14, 1993	13.50	13.63	13.50	13.63
308	NYSE	KSM	Mon, Sep 13, 1993	13.63	13.63	13.50	13.63
307	NYSE	KSM	Fri, Sep 10, 1993	13.63	13.75	13.63	13.75
306	NYSE	KSM	Thu, Sep 9, 1993	13.38	13.63	13.38	13.63
305	NYSE	KSM	Wed, Sep 8, 1993	13.50	13.63	13.50	13.50
304	NYSE	KSM	Tue, Sep 7, 1993	13.50	13.50	13.50	13.50
303	NYSE	KSM	Fri, Sep 3, 1993	13.38	13.50	13.38	13.50
302	NYSE	KSM	Thu, Sep 2, 1993	13.25	13.25	13.25	13.25
301	NYSE	KSM	Wed, Sep 1, 1993	13.25	13.38	13.25	13.25
300	NYSE	KSM	Tue, Aug 31, 1993	13.25	13.38	13.25	13.38
299	NYSE	KSM	Mon, Aug 30, 1993	13.25	13.25	13.13	13.25
298	NYSE	KSM	Fri, Aug 27, 1993	13.25	13.38	13.25	13.38
297	NYSE	KSM	Thu, Aug 26, 1993	13.25	13.38	13.25	13.38
296	NYSE	KSM	Wed, Aug 25, 1993	13.13	13.25	13.13	13.25
295	NYSE	KSM	Tue, Aug 24, 1993	13.13	13.25	13.13	13.13
294	NYSE	KSM	Mon, Aug 23, 1993	13.25	13.25	13.13	13.13
293	NYSE	KSM	Fri, Aug 20, 1993	13.00	13.25	13.00	13.25
292	NYSE	KSM	Thu, Aug 19, 1993	13.13	13.25	13.13	13.13
291	NYSE	KSM	Wed, Aug 18, 1993	13.13	13.25	13.13	13.13
290	NYSE	KSM	Tue, Aug 17, 1993	13.25	13.25	13.13	13.13
289	NYSE	KSM	Mon, Aug 16, 1993	13.00	13.13	13.00	13.13
288	NYSE	KSM	Fri, Aug 13, 1993	13.13	13.25	13.00	13.13
287	NYSE	KSM	Thu, Aug 12, 1993	13.25	13.25	13.13	13.13
286	NYSE	KSM	Wed, Aug 11, 1993	13.25	13.25	13.13	13.13
285	NYSE	KSM	Tue, Aug 10, 1993	13.25	13.25	13.13	13.25
284	NYSE	KSM	Mon, Aug 9, 1993	13.25	13.25	13.13	13.25
283	NYSE	KSM	Fri, Aug 6, 1993	13.13	13.25	13.13	13.13
282	NYSE	KSM	Thu, Aug 5, 1993	13.25	13.25	13.13	13.13
281	NYSE	KSM	Wed, Aug 4, 1993	13.13	13.25	13.13	13.25
280	NYSE	KSM	Tue, Aug 3, 1993	13.25	13.25	13.13	13.13
279	NYSE	KSM	Mon, Aug 2, 1993	13.13	13.13	13.13	13.13
278	NYSE	KSM	Fri, Jul 30, 1993	13.25	13.25	13.25	13.25
277	NYSE	KSM	Thu, Jul 29, 1993	13.13	13.25	13.13	13.13
276	NYSE	KSM	Wed, Jul 28, 1993	13.25	13.25	13.13	13.25
275	NYSE	KSM	Tue, Jul 27, 1993	13.13	13.13	13.13	13.13
274	NYSE	KSM	Mon, Jul 26, 1993	13.25	13.25	13.13	13.13
273	NYSE	KSM	Fri, Jul 23, 1993	13.25	13.25	13.13	13.13
272	NYSE	KSM	Thu, Jul 22, 1993	13.13	13.25	13.13	13.13
271	NYSE	KSM	Wed, Jul 21, 1993	13.25	13.25	13.13	13.13
270	NYSE	KSM	Tue, Jul 20, 1993	13.38	13.38	13.25	13.38
269	NYSE	KSM	Mon, Jul 19, 1993	13.25	13.38	13.25	13.38
268	NYSE	KSM	Fri, Jul 16, 1993	13.38	13.38	13.25	13.25
267	NYSE	KSM	Thu, Jul 15, 1993	13.25	13.38	13.25	13.25
266	NYSE	KSM	Wed, Jul 14, 1993	13.25	13.38	13.25	13.38
265	NYSE	KSM	Tue, Jul 13, 1993	13.25	13.38	13.25	13.25
264	NYSE	KSM	Mon, Jul 12, 1993	13.00	13.38	13.00	13.38
263	NYSE	KSM	Fri, Jul 9, 1993	13.25	13.25	13.13	13.25
262	NYSE	KSM	Thu, Jul 8, 1993	13.13	13.25	13.13	13.13
261	NYSE	KSM	Wed, Jul 7, 1993	13.25	13.25	13.13	13.13
260	NYSE	KSM	Tue, Jul 6, 1993	13.25	13.25	13.25	13.25
259	NYSE	KSM	Fri, Jul 2, 1993	13.25	13.25	13.13	13.13
258	NYSE	KSM	Thu, Jul 1, 1993	13.00	13.25	13.00	13.25
257	NYSE	KSM	Wed, Jun 30, 1993	13.13	13.13	13.13	13.13
256	NYSE	KSM	Tue, Jun 29, 1993	13.13	13.13	13.00	13.00
255	NYSE	KSM	Mon, Jun 28, 1993	13.00	13.13	13.00	13.13
254	NYSE	KSM	Fri, Jun 25, 1993	13.13	13.13	13.13	13.13
253	NYSE	KSM	Thu, Jun 24, 1993	13.00	13.13	13.00	13.13
252	NYSE	KSM	Wed, Jun 23, 1993	13.00	13.13	13.00	13.00
251	NYSE	KSM	Tue, Jun 22, 1993	13.00	13.00	13.00	13.00
250	NYSE	KSM	Mon, Jun 21, 1993	13.00	13.00	12.88	12.88
249	NYSE	KSM	Fri, Jun 18, 1993	12.88	13.00	12.88	13.00
248	NYSE	KSM	Thu, Jun 17, 1993	12.88	13.00	12.88	13.00
247	NYSE	KSM	Wed, Jun 16, 1993	12.88	13.00	12.88	12.88
246	NYSE	KSM	Tue, Jun 15, 1993	13.00	13.00	12.75	12.75
245	NYSE	KSM	Mon, Jun 14, 1993	12.88	12.88	12.88	12.88
244	NYSE	KSM	Fri, Jun 11, 1993	13.00	13.13	13.00	13.00
243	NYSE	KSM	Thu, Jun 10, 1993	13.00	13.00	13.00	13.00
242	NYSE	KSM	Wed, Jun 9, 1993	12.88	13.00	12.88	13.00
241	NYSE	KSM	Tue, Jun 8, 1993	13.00	13.13	13.00	13.00
240	NYSE	KSM	Mon, Jun 7, 1993	13.00	13.13	13.00	13.13
239	NYSE	KSM	Fri, Jun 4, 1993	12.88	13.13	12.88	13.00
238	NYSE	KSM	Thu, Jun 3, 1993	13.13	13.13	13.00	13.13
237	NYSE	KSM	Wed, Jun 2, 1993	13.13	13.13	13.00	13.00
236	NYSE	KSM	Tue, Jun 1, 1993	13.00	13.13	12.88	13.13
235	NYSE	KSM	Fri, May 28, 1993	13.00	13.00	13.00	13.00
234	NYSE	KSM	Thu, May 27, 1993	12.88	13.00	12.88	13.00
233	NYSE	KSM	Wed, May 26, 1993	12.88	13.00	12.88	12.88
232	NYSE	KSM	Tue, May 25, 1993	12.88	13.00	12.88	13.00
231	NYSE	KSM	Mon, May 24, 1993	13.00	13.00	12.88	13.00
230	NYSE	KSM	Fri, May 21, 1993	12.88	13.00	12.75	13.00
229	NYSE	KSM	Thu, May 20, 1993	12.75	12.88	12.75	12.88
228	NYSE	KSM	Wed, May 19, 1993	12.88	12.88	12.63	12.63
227	NYSE	KSM	Tue, May 18, 1993	13.00	13.00	12.88	12.88
226	NYSE	KSM	Mon, May 17, 1993	12.88	13.00	12.88	13.00
225	NYSE	KSM	Fri, May 14, 1993	13.00	13.00	12.88	12.88
224	NYSE	KSM	Thu, May 13, 1993	13.00	13.00	12.88	12.88
223	NYSE	KSM	Wed, May 12, 1993	12.88	13.13	12.88	13.13
222	NYSE	KSM	Tue, May 11, 1993	12.88	13.00	12.88	13.00
221	NYSE	KSM	Mon, May 10, 1993	13.00	13.00	12.88	13.00
220	NYSE	KSM	Fri, May 7, 1993	12.88	13.13	12.88	13.13
219	NYSE	KSM	Thu, May 6, 1993	12.88	13.00	12.88	12.88
218	NYSE	KSM	Wed, May 5, 1993	13.00	13.00	12.88	12.88
217	NYSE	KSM	Tue, May 4, 1993	13.00	13.00	13.00	13.00
216	NYSE	KSM	Mon, May 3, 1993	13.00	13.00	12.88	12.88
215	NYSE	KSM	Fri, Apr 30, 1993	12.88	12.88	12.88	12.88
214	NYSE	KSM	Thu, Apr 29, 1993	12.88	13.00	12.88	13.00
213	NYSE	KSM	Wed, Apr 28, 1993	12.88	13.00	12.88	13.00
212	NYSE	KSM	Tue, Apr 27, 1993	13.00	13.13	12.88	12.88
211	NYSE	KSM	Mon, Apr 26, 1993	13.00	13.00	12.88	13.00
210	NYSE	KSM	Fri, Apr 23, 1993	12.88	13.13	12.88	13.13
209	NYSE	KSM	Thu, Apr 22, 1993	12.88	13.00	12.88	13.00
208	NYSE	KSM	Wed, Apr 21, 1993	13.00	13.00	12.75	12.88
207	NYSE	KSM	Tue, Apr 20, 1993	12.88	13.00	12.75	13.00
206	NYSE	KSM	Mon, Apr 19, 1993	13.00	13.00	12.75	12.75
205	NYSE	KSM	Fri, Apr 16, 1993	12.88	13.00	12.88	12.88
204	NYSE	KSM	Thu, Apr 15, 1993	12.75	12.75	12.75	12.75
203	NYSE	KSM	Wed, Apr 14, 1993	12.88	12.88	12.75	12.88
202	NYSE	KSM	Tue, Apr 13, 1993	13.00	13.00	12.75	12.88
201	NYSE	KSM	Mon, Apr 12, 1993	12.88	12.88	12.75	12.88
200	NYSE	KSM	Thu, Apr 8, 1993	12.63	12.88	12.63	12.88
199	NYSE	KSM	Wed, Apr 7, 1993	12.75	12.75	12.63	12.75
198	NYSE	KSM	Tue, Apr 6, 1993	12.75	12.88	12.75	12.75
197	NYSE	KSM	Mon, Apr 5, 1993	12.88	12.88	12.75	12.88
196	NYSE	KSM	Fri, Apr 2, 1993	12.75	12.88	12.75	12.75
195	NYSE	KSM	Thu, Apr 1, 1993	12.88	12.88	12.75	12.75
194	NYSE	KSM	Wed, Mar 31, 1993	13.00	13.00	12.88	12.88
193	NYSE	KSM	Tue, Mar 30, 1993	12.88	12.88	12.88	12.88
192	NYSE	KSM	Mon, Mar 29, 1993	13.00	13.00	12.88	12.88
191	NYSE	KSM	Fri, Mar 26, 1993	12.88	12.88	12.88	12.88
190	NYSE	KSM	Thu, Mar 25, 1993	13.00	13.00	13.00	13.00
189	NYSE	KSM	Wed, Mar 24, 1993	12.88	13.00	12.88	12.88
188	NYSE	KSM	Tue, Mar 23, 1993	13.00	13.00	13.00	13.00
187	NYSE	KSM	Mon, Mar 22, 1993	13.00	13.00	12.88	13.00
186	NYSE	KSM	Fri, Mar 19, 1993	13.00	13.13	12.88	13.00
185	NYSE	KSM	Thu, Mar 18, 1993	13.13	13.13	13.00	13.13
184	NYSE	KSM	Wed, Mar 17, 1993	13.00	13.13	13.00	13.13
183	NYSE	KSM	Tue, Mar 16, 1993	13.13	13.13	13.00	13.00
182	NYSE	KSM	Mon, Mar 15, 1993	13.13	13.13	13.00	13.13
181	NYSE	KSM	Fri, Mar 12, 1993	12.88	13.13	12.88	13.00
180	NYSE	KSM	Thu, Mar 11, 1993	13.00	13.13	12.88	13.00
179	NYSE	KSM	Wed, Mar 10, 1993	13.00	13.13	13.00	13.00
178	NYSE	KSM	Tue, Mar 9, 1993	13.00	13.13	12.88	13.00
177	NYSE	KSM	Mon, Mar 8, 1993	13.00	13.13	13.00	13.00
176	NYSE	KSM	Fri, Mar 5, 1993	13.25	13.25	12.88	12.88
175	NYSE	KSM	Thu, Mar 4, 1993	13.13	13.25	13.00	13.25
174	NYSE	KSM	Wed, Mar 3, 1993	12.88	13.00	12.88	13.00
173	NYSE	KSM	Tue, Mar 2, 1993	13.00	13.00	12.88	12.88
172	NYSE	KSM	Mon, Mar 1, 1993	12.88	13.00	12.88	13.00
171	NYSE	KSM	Fri, Feb 26, 1993	12.88	13.13	12.88	13.00
170	NYSE	KSM	Thu, Feb 25, 1993	13.00	13.13	12.88	12.88
169	NYSE	KSM	Wed, Feb 24, 1993	13.25	13.38	13.00	13.00
168	NYSE	KSM	Tue, Feb 23, 1993	12.88	13.13	12.88	13.13
167	NYSE	KSM	Mon, Feb 22, 1993	13.00	13.00	12.75	12.75
166	NYSE	KSM	Fri, Feb 19, 1993	13.00	13.00	12.88	13.00
165	NYSE	KSM	Thu, Feb 18, 1993	12.88	13.00	12.75	13.00
164	NYSE	KSM	Wed, Feb 17, 1993	12.88	12.88	12.75	12.75
163	NYSE	KSM	Tue, Feb 16, 1993	12.63	12.88	12.63	12.88
162	NYSE	KSM	Fri, Feb 12, 1993	12.63	12.75	12.63	12.75
161	NYSE	KSM	Thu, Feb 11, 1993	12.63	12.75	12.63	12.75
160	NYSE	KSM	Wed, Feb 10, 1993	12.75	12.75	12.63	12.63
159	NYSE	KSM	Tue, Feb 9, 1993	12.63	12.75	12.63	12.75
158	NYSE	KSM	Mon, Feb 8, 1993	12.50	12.63	12.50	12.63
157	NYSE	KSM	Fri, Feb 5, 1993	12.63	12.75	12.50	12.50
156	NYSE	KSM	Thu, Feb 4, 1993	12.75	12.75	12.75	12.75
155	NYSE	KSM	Wed, Feb 3, 1993	12.63	12.75	12.63	12.63
154	NYSE	KSM	Tue, Feb 2, 1993	12.75	12.75	12.63	12.63
153	NYSE	KSM	Mon, Feb 1, 1993	12.75	12.75	12.63	12.75
152	NYSE	KSM	Fri, Jan 29, 1993	12.63	12.63	12.50	12.63
151	NYSE	KSM	Thu, Jan 28, 1993	12.63	12.63	12.50	12.50
150	NYSE	KSM	Wed, Jan 27, 1993	12.75	12.75	12.75	12.75
149	NYSE	KSM	Tue, Jan 26, 1993	12.75	12.75	12.50	12.75
148	NYSE	KSM	Mon, Jan 25, 1993	12.63	12.75	12.50	12.50
147	NYSE	KSM	Fri, Jan 22, 1993	12.63	12.75	12.50	12.75
146	NYSE	KSM	Thu, Jan 21, 1993	12.50	12.63	12.50	12.63
145	NYSE	KSM	Wed, Jan 20, 1993	12.75	12.75	12.50	12.50
144	NYSE	KSM	Tue, Jan 19, 1993	12.75	12.75	12.63	12.75
143	NYSE	KSM	Mon, Jan 18, 1993	12.75	12.75	12.63	12.75
142	NYSE	KSM	Fri, Jan 15, 1993	12.63	12.75	12.50	12.75
141	NYSE	KSM	Thu, Jan 14, 1993	12.75	12.75	12.50	12.50
140	NYSE	KSM	Wed, Jan 13, 1993	12.63	12.75	12.63	12.63
139	NYSE	KSM	Tue, Jan 12, 1993	12.63	12.75	12.63	12.75
138	NYSE	KSM	Mon, Jan 11, 1993	12.50	12.63	12.50	12.50
137	NYSE	KSM	Fri, Jan 8, 1993	12.63	12.75	12.50	12.63
136	NYSE	KSM	Thu, Jan 7, 1993	12.50	12.75	12.50	12.63
135	NYSE	KSM	Wed, Jan 6, 1993	12.63	12.63	12.50	12.50
134	NYSE	KSM	Tue, Jan 5, 1993	12.63	12.63	12.50	12.63
133	NYSE	KSM	Mon, Jan 4, 1993	12.50	12.63	12.50	12.50
132	NYSE	KSM	Thu, Dec 31, 1992	12.38	12.38	12.25	12.38
131	NYSE	KSM	Wed, Dec 30, 1992	12.38	12.38	12.25	12.25
130	NYSE	KSM	Tue, Dec 29, 1992	12.25	12.38	12.25	12.38
129	NYSE	KSM	Mon, Dec 28, 1992	12.25	12.38	12.25	12.25
128	NYSE	KSM	Thu, Dec 24, 1992	12.38	12.38	12.38	12.38
127	NYSE	KSM	Wed, Dec 23, 1992	12.50	12.50	12.25	12.25
126	NYSE	KSM	Tue, Dec 22, 1992	12.38	12.50	12.38	12.50
125	NYSE	KSM	Mon, Dec 21, 1992	12.50	12.50	12.38	12.38
124	NYSE	KSM	Fri, Dec 18, 1992	12.50	12.50	12.38	12.38
123	NYSE	KSM	Thu, Dec 17, 1992	12.50	12.50	12.50	12.50
122	NYSE	KSM	Wed, Dec 16, 1992	12.38	12.50	12.38	12.50
121	NYSE	KSM	Tue, Dec 15, 1992	12.50	12.63	12.50	12.63
120	NYSE	KSM	Mon, Dec 14, 1992	12.50	12.50	12.38	12.50
119	NYSE	KSM	Fri, Dec 11, 1992	12.50	12.50	12.38	12.38
118	NYSE	KSM	Thu, Dec 10, 1992	12.50	12.50	12.38	12.38
117	NYSE	KSM	Wed, Dec 9, 1992	12.50	12.50	12.38	12.50
116	NYSE	KSM	Tue, Dec 8, 1992	12.63	12.63	12.50	12.63
115	NYSE	KSM	Mon, Dec 7, 1992	12.25	12.63	12.25	12.63
114	NYSE	KSM	Fri, Dec 4, 1992	12.25	12.25	12.13	12.25
113	NYSE	KSM	Thu, Dec 3, 1992	12.13	12.25	12.13	12.25
112	NYSE	KSM	Wed, Dec 2, 1992	12.13	12.25	12.13	12.25
111	NYSE	KSM	Tue, Dec 1, 1992	12.13	12.25	12.13	12.25
110	NYSE	KSM	Mon, Nov 30, 1992	12.13	12.25	12.13	12.13
109	NYSE	KSM	Fri, Nov 27, 1992	12.00	12.00	12.00	12.00
108	NYSE	KSM	Wed, Nov 25, 1992	12.13	12.13	12.00	12.13
107	NYSE	KSM	Tue, Nov 24, 1992	11.88	12.00	11.88	12.00
106	NYSE	KSM	Mon, Nov 23, 1992	12.00	12.00	11.88	12.00
105	NYSE	KSM	Fri, Nov 20, 1992	11.88	11.88	11.75	11.88
104	NYSE	KSM	Thu, Nov 19, 1992	11.75	11.88	11.75	11.88
103	NYSE	KSM	Wed, Nov 18, 1992	11.63	11.88	11.63	11.75
102	NYSE	KSM	Tue, Nov 17, 1992	11.63	11.75	11.63	11.75
101	NYSE	KSM	Mon, Nov 16, 1992	11.50	11.63	11.50	11.63
100	NYSE	KSM	Fri, Nov 13, 1992	11.63	11.63	11.50	11.50
99	NYSE	KSM	Thu, Nov 12, 1992	11.63	11.63	11.50	11.50
98	NYSE	KSM	Wed, Nov 11, 1992	11.63	11.63	11.50	11.63
97	NYSE	KSM	Tue, Nov 10, 1992	11.50	11.63	11.50	11.50
96	NYSE	KSM	Mon, Nov 9, 1992	11.63	11.63	11.63	11.63
95	NYSE	KSM	Fri, Nov 6, 1992	11.38	11.63	11.38	11.50
94	NYSE	KSM	Thu, Nov 5, 1992	11.38	11.63	11.38	11.63
93	NYSE	KSM	Wed, Nov 4, 1992	11.38	11.38	11.25	11.25
92	NYSE	KSM	Tue, Nov 3, 1992	11.25	11.38	11.25	11.38
91	NYSE	KSM	Mon, Nov 2, 1992	11.13	11.38	11.13	11.25
90	NYSE	KSM	Fri, Oct 30, 1992	11.25	11.25	11.13	11.25
89	NYSE	KSM	Thu, Oct 29, 1992	11.13	11.25	11.13	11.25
88	NYSE	KSM	Wed, Oct 28, 1992	11.25	11.25	11.13	11.13
87	NYSE	KSM	Tue, Oct 27, 1992	11.00	11.25	11.00	11.25
86	NYSE	KSM	Mon, Oct 26, 1992	11.50	11.63	11.38	11.38
85	NYSE	KSM	Fri, Oct 23, 1992	11.38	11.38	11.25	11.38
84	NYSE	KSM	Thu, Oct 22, 1992	11.50	11.50	11.38	11.38
83	NYSE	KSM	Wed, Oct 21, 1992	11.50	11.63	11.38	11.50
82	NYSE	KSM	Tue, Oct 20, 1992	11.50	11.63	11.50	11.63
81	NYSE	KSM	Mon, Oct 19, 1992	11.63	11.63	11.38	11.50
80	NYSE	KSM	Fri, Oct 16, 1992	11.50	11.75	11.50	11.75
79	NYSE	KSM	Thu, Oct 15, 1992	11.38	11.50	11.38	11.50
78	NYSE	KSM	Wed, Oct 14, 1992	11.63	11.75	11.38	11.38
77	NYSE	KSM	Tue, Oct 13, 1992	11.63	11.75	11.50	11.50
76	NYSE	KSM	Mon, Oct 12, 1992	11.75	11.75	11.50	11.63
75	NYSE	KSM	Fri, Oct 9, 1992	11.88	11.88	11.75	11.88
74	NYSE	KSM	Thu, Oct 8, 1992	12.00	12.13	11.88	12.00
73	NYSE	KSM	Wed, Oct 7, 1992	11.88	12.25	11.88	12.13
72	NYSE	KSM	Tue, Oct 6, 1992	12.13	12.25	12.00	12.00
71	NYSE	KSM	Mon, Oct 5, 1992	12.25	12.25	12.00	12.00
70	NYSE	KSM	Fri, Oct 2, 1992	12.38	12.38	12.25	12.25
69	NYSE	KSM	Thu, Oct 1, 1992	12.25	12.38	12.25	12.38
68	NYSE	KSM	Wed, Sep 30, 1992	12.38	12.38	12.25	12.38
67	NYSE	KSM	Tue, Sep 29, 1992	12.38	12.50	12.38	12.38
66	NYSE	KSM	Mon, Sep 28, 1992	12.38	12.38	12.38	12.38
65	NYSE	KSM	Fri, Sep 25, 1992	12.50	12.50	12.50	12.50
64	NYSE	KSM	Thu, Sep 24, 1992	12.50	12.50	12.25	12.38
63	NYSE	KSM	Wed, Sep 23, 1992	12.50	12.50	12.38	12.50
62	NYSE	KSM	Tue, Sep 22, 1992	12.38	12.50	12.38	12.38
61	NYSE	KSM	Mon, Sep 21, 1992	12.38	12.50	12.38	12.50
60	NYSE	KSM	Fri, Sep 18, 1992	12.38	12.50	12.38	12.50
59	NYSE	KSM	Thu, Sep 17, 1992	12.50	12.50	12.38	12.38
58	NYSE	KSM	Wed, Sep 16, 1992	12.38	12.50	12.38	12.50
57	NYSE	KSM	Tue, Sep 15, 1992	12.38	12.63	12.38	12.50
56	NYSE	KSM	Mon, Sep 14, 1992	12.50	12.63	12.50	12.50
55	NYSE	KSM	Fri, Sep 11, 1992	12.63	12.75	12.50	12.75
54	NYSE	KSM	Thu, Sep 10, 1992	12.75	12.75	12.63	12.63
53	NYSE	KSM	Wed, Sep 9, 1992	12.75	12.75	12.75	12.75
52	NYSE	KSM	Tue, Sep 8, 1992	12.75	12.75	12.63	12.75
51	NYSE	KSM	Fri, Sep 4, 1992	12.63	12.63	12.50	12.63
50	NYSE	KSM	Thu, Sep 3, 1992	12.63	12.75	12.63	12.75
49	NYSE	KSM	Wed, Sep 2, 1992	12.88	12.88	12.75	12.75
48	NYSE	KSM	Tue, Sep 1, 1992	13.00	13.00	12.88	12.88
47	NYSE	KSM	Mon, Aug 31, 1992	12.88	13.00	12.88	12.88
46	NYSE	KSM	Fri, Aug 28, 1992	12.88	13.13	12.75	13.13
45	NYSE	KSM	Thu, Aug 27, 1992	12.63	12.88	12.63	12.88
44	NYSE	KSM	Wed, Aug 26, 1992	12.25	12.75	12.25	12.50
43	NYSE	KSM	Tue, Aug 25, 1992	12.25	12.50	12.13	12.13
42	NYSE	KSM	Mon, Aug 24, 1992	12.88	12.88	12.50	12.50
41	NYSE	KSM	Fri, Aug 21, 1992	12.88	12.88	12.75	12.88
40	NYSE	KSM	Thu, Aug 20, 1992	12.75	12.88	12.75	12.88
39	NYSE	KSM	Wed, Aug 19, 1992	13.00	13.00	12.88	12.88
38	NYSE	KSM	Tue, Aug 18, 1992	12.88	13.00	12.88	13.00
37	NYSE	KSM	Mon, Aug 17, 1992	12.88	13.00	12.88	12.88
36	NYSE	KSM	Fri, Aug 14, 1992	13.00	13.00	12.88	12.88
35	NYSE	KSM	Thu, Aug 13, 1992	13.00	13.00	12.88	12.88
34	NYSE	KSM	Wed, Aug 12, 1992	12.75	13.00	12.75	12.88
33	NYSE	KSM	Tue, Aug 11, 1992	12.75	12.88	12.75	12.88
32	NYSE	KSM	Mon, Aug 10, 1992	13.00	13.00	12.88	12.88
31	NYSE	KSM	Fri, Aug 7, 1992	13.50	13.50	13.13	13.25
30	NYSE	KSM	Thu, Aug 6, 1992	13.13	13.50	13.13	13.38
29	NYSE	KSM	Wed, Aug 5, 1992	13.00	13.13	13.00	13.00
28	NYSE	KSM	Tue, Aug 4, 1992	13.00	13.13	12.88	13.13
27	NYSE	KSM	Mon, Aug 3, 1992	13.00	13.00	13.00	13.00
26	NYSE	KSM	Fri, Jul 31, 1992	12.88	13.13	12.88	13.13
25	NYSE	KSM	Thu, Jul 30, 1992	12.63	13.00	12.63	13.00
24	NYSE	KSM	Wed, Jul 29, 1992	12.63	12.75	12.63	12.75
23	NYSE	KSM	Tue, Jul 28, 1992	12.75	12.75	12.63	12.75
22	NYSE	KSM	Mon, Jul 27, 1992	12.75	12.75	12.63	12.63
21	NYSE	KSM	Fri, Jul 24, 1992	12.88	12.88	12.63	12.63
20	NYSE	KSM	Thu, Jul 23, 1992	12.75	12.88	12.75	12.75
19	NYSE	KSM	Wed, Jul 22, 1992	12.63	12.88	12.63	12.88
18	NYSE	KSM	Tue, Jul 21, 1992	12.50	12.63	12.50	12.63
17	NYSE	KSM	Mon, Jul 20, 1992	12.75	12.75	12.50	12.50
16	NYSE	KSM	Fri, Jul 17, 1992	12.88	13.00	12.75	12.75
15	NYSE	KSM	Thu, Jul 16, 1992	12.75	12.88	12.75	12.75
14	NYSE	KSM	Wed, Jul 15, 1992	12.75	12.75	12.63	12.75
13	NYSE	KSM	Tue, Jul 14, 1992	12.75	12.75	12.63	12.75
12	NYSE	KSM	Mon, Jul 13, 1992	12.50	12.75	12.50	12.63
11	NYSE	KSM	Fri, Jul 10, 1992	12.63	12.63	12.38	12.50
10	NYSE	KSM	Thu, Jul 9, 1992	12.63	12.63	12.50	12.50
9	NYSE	KSM	Wed, Jul 8, 1992	12.63	12.75	12.63	12.75
8	NYSE	KSM	Tue, Jul 7, 1992	12.50	12.63	12.50	12.63
7	NYSE	KSM	Mon, Jul 6, 1992	12.38	12.50	12.38	12.50
6	NYSE	KSM	Thu, Jul 2, 1992	12.38	12.38	12.25	12.38
5	NYSE	KSM	Wed, Jul 1, 1992	12.25	12.38	12.25	12.25
4	NYSE	KSM	Tue, Jun 30, 1992	12.38	12.38	12.38	12.38
3	NYSE	KSM	Mon, Jun 29, 1992	12.25	12.38	12.25	12.38
2	NYSE	KSM	Fri, Jun 26, 1992	12.25	12.38	12.25	12.25
1	NYSE	KSM	Thu, Jun 25, 1992	12.25	12.38	12.25	12.38
#	Exchange	Symbol	Date	Open	High	Low	Close

DWS Strategic Municipal Income Trust NYSE:KSM 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