Key Tronic Corp NASDAQ:KTCC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	KTCC	Fri, Apr 19, 2024	4.58	4.58	4.46	4.56
7999	NASDAQ	KTCC	Thu, Apr 18, 2024	4.51	4.57	4.50	4.52
7998	NASDAQ	KTCC	Wed, Apr 17, 2024	4.55	4.55	4.47	4.50
7997	NASDAQ	KTCC	Tue, Apr 16, 2024	4.60	4.60	4.48	4.50
7996	NASDAQ	KTCC	Mon, Apr 15, 2024	4.61	4.61	4.50	4.50
7995	NASDAQ	KTCC	Fri, Apr 12, 2024	4.54	4.59	4.52	4.53
7994	NASDAQ	KTCC	Thu, Apr 11, 2024	4.56	4.66	4.56	4.59
7993	NASDAQ	KTCC	Wed, Apr 10, 2024	4.60	4.65	4.55	4.63
7992	NASDAQ	KTCC	Tue, Apr 9, 2024	4.56	4.68	4.56	4.60
7991	NASDAQ	KTCC	Mon, Apr 8, 2024	4.72	4.73	4.56	4.59
7990	NASDAQ	KTCC	Fri, Apr 5, 2024	4.58	4.73	4.52	4.68
7989	NASDAQ	KTCC	Thu, Apr 4, 2024	4.64	4.71	4.58	4.67
7988	NASDAQ	KTCC	Wed, Apr 3, 2024	4.59	4.65	4.54	4.54
7987	NASDAQ	KTCC	Tue, Apr 2, 2024	4.60	4.67	4.50	4.59
7986	NASDAQ	KTCC	Mon, Apr 1, 2024	4.66	4.85	4.58	4.62
7985	NASDAQ	KTCC	Thu, Mar 28, 2024	4.67	4.82	4.66	4.66
7984	NASDAQ	KTCC	Wed, Mar 27, 2024	4.61	4.76	4.61	4.69
7983	NASDAQ	KTCC	Tue, Mar 26, 2024	4.61	4.79	4.59	4.61
7982	NASDAQ	KTCC	Mon, Mar 25, 2024	4.76	4.92	4.65	4.65
7981	NASDAQ	KTCC	Fri, Mar 22, 2024	4.77	4.84	4.68	4.76
7980	NASDAQ	KTCC	Thu, Mar 21, 2024	4.95	4.96	4.82	4.85
7979	NASDAQ	KTCC	Wed, Mar 20, 2024	5.00	5.00	4.81	4.90
7978	NASDAQ	KTCC	Tue, Mar 19, 2024	5.00	5.00	4.91	4.92
7977	NASDAQ	KTCC	Mon, Mar 18, 2024	5.00	5.14	4.87	4.94
7976	NASDAQ	KTCC	Fri, Mar 15, 2024	4.72	4.96	4.72	4.96
7975	NASDAQ	KTCC	Thu, Mar 14, 2024	4.85	4.97	4.75	4.82
7974	NASDAQ	KTCC	Wed, Mar 13, 2024	4.75	4.82	4.72	4.82
7973	NASDAQ	KTCC	Tue, Mar 12, 2024	4.80	4.97	4.76	4.82
7972	NASDAQ	KTCC	Mon, Mar 11, 2024	4.81	4.95	4.74	4.79
7971	NASDAQ	KTCC	Fri, Mar 8, 2024	4.70	4.91	4.67	4.91
7970	NASDAQ	KTCC	Thu, Mar 7, 2024	4.81	4.81	4.67	4.79
7969	NASDAQ	KTCC	Wed, Mar 6, 2024	4.71	4.79	4.65	4.74
7968	NASDAQ	KTCC	Tue, Mar 5, 2024	4.68	4.85	4.68	4.71
7967	NASDAQ	KTCC	Mon, Mar 4, 2024	4.66	4.90	4.66	4.73
7966	NASDAQ	KTCC	Fri, Mar 1, 2024	4.66	4.73	4.66	4.70
7965	NASDAQ	KTCC	Thu, Feb 29, 2024	4.81	4.87	4.66	4.66
7964	NASDAQ	KTCC	Wed, Feb 28, 2024	4.92	4.92	4.70	4.70
7963	NASDAQ	KTCC	Tue, Feb 27, 2024	4.68	4.78	4.66	4.67
7962	NASDAQ	KTCC	Mon, Feb 26, 2024	4.72	4.89	4.68	4.70
7961	NASDAQ	KTCC	Fri, Feb 23, 2024	4.78	4.90	4.70	4.81
7960	NASDAQ	KTCC	Thu, Feb 22, 2024	4.88	4.88	4.72	4.88
7959	NASDAQ	KTCC	Wed, Feb 21, 2024	4.73	4.85	4.60	4.84
7958	NASDAQ	KTCC	Tue, Feb 20, 2024	4.77	4.94	4.76	4.81
7957	NASDAQ	KTCC	Fri, Feb 16, 2024	4.71	4.91	4.69	4.75
7956	NASDAQ	KTCC	Thu, Feb 15, 2024	4.67	4.78	4.66	4.77
7955	NASDAQ	KTCC	Wed, Feb 14, 2024	4.66	4.79	4.62	4.78
7954	NASDAQ	KTCC	Tue, Feb 13, 2024	4.65	4.75	4.65	4.66
7953	NASDAQ	KTCC	Mon, Feb 12, 2024	4.65	4.86	4.65	4.72
7952	NASDAQ	KTCC	Fri, Feb 9, 2024	4.72	4.75	4.59	4.70
7951	NASDAQ	KTCC	Thu, Feb 8, 2024	4.61	4.72	4.61	4.67
7950	NASDAQ	KTCC	Wed, Feb 7, 2024	4.45	4.74	4.45	4.60
7949	NASDAQ	KTCC	Tue, Feb 6, 2024	4.43	4.45	4.28	4.44
7948	NASDAQ	KTCC	Mon, Feb 5, 2024	4.35	4.35	4.19	4.31
7947	NASDAQ	KTCC	Fri, Feb 2, 2024	4.43	4.43	4.26	4.40
7946	NASDAQ	KTCC	Thu, Feb 1, 2024	4.26	4.39	4.25	4.25
7945	NASDAQ	KTCC	Wed, Jan 31, 2024	4.35	4.36	4.26	4.26
7944	NASDAQ	KTCC	Tue, Jan 30, 2024	4.31	4.40	4.29	4.37
7943	NASDAQ	KTCC	Mon, Jan 29, 2024	4.42	4.43	4.35	4.37
7942	NASDAQ	KTCC	Fri, Jan 26, 2024	4.39	4.43	4.36	4.42
7941	NASDAQ	KTCC	Thu, Jan 25, 2024	4.20	4.36	4.20	4.36
7940	NASDAQ	KTCC	Wed, Jan 24, 2024	4.04	4.31	4.04	4.19
7939	NASDAQ	KTCC	Tue, Jan 23, 2024	4.29	4.38	4.19	4.19
7938	NASDAQ	KTCC	Mon, Jan 22, 2024	4.16	4.37	4.12	4.29
7937	NASDAQ	KTCC	Fri, Jan 19, 2024	4.15	4.19	4.12	4.19
7936	NASDAQ	KTCC	Thu, Jan 18, 2024	4.19	4.19	4.10	4.17
7935	NASDAQ	KTCC	Wed, Jan 17, 2024	4.16	4.18	4.11	4.11
7934	NASDAQ	KTCC	Tue, Jan 16, 2024	4.21	4.21	4.16	4.16
7933	NASDAQ	KTCC	Fri, Jan 12, 2024	4.16	4.21	4.16	4.21
7932	NASDAQ	KTCC	Thu, Jan 11, 2024	4.28	4.28	4.15	4.15
7931	NASDAQ	KTCC	Wed, Jan 10, 2024	4.20	4.27	4.15	4.27
7930	NASDAQ	KTCC	Tue, Jan 9, 2024	4.19	4.25	4.18	4.19
7929	NASDAQ	KTCC	Mon, Jan 8, 2024	4.20	4.31	4.16	4.16
7928	NASDAQ	KTCC	Fri, Jan 5, 2024	4.39	4.40	4.18	4.20
7927	NASDAQ	KTCC	Thu, Jan 4, 2024	4.40	4.40	4.34	4.39
7926	NASDAQ	KTCC	Wed, Jan 3, 2024	4.35	4.41	4.34	4.34
7925	NASDAQ	KTCC	Tue, Jan 2, 2024	4.32	4.36	4.25	4.32
7924	NASDAQ	KTCC	Fri, Dec 29, 2023	4.25	4.36	4.25	4.32
7923	NASDAQ	KTCC	Thu, Dec 28, 2023	4.25	4.30	4.20	4.24
7922	NASDAQ	KTCC	Wed, Dec 27, 2023	4.33	4.41	4.33	4.36
7921	NASDAQ	KTCC	Tue, Dec 26, 2023	4.15	4.33	4.15	4.30
7920	NASDAQ	KTCC	Fri, Dec 22, 2023	4.16	4.16	4.09	4.15
7919	NASDAQ	KTCC	Thu, Dec 21, 2023	4.18	4.18	4.07	4.16
7918	NASDAQ	KTCC	Wed, Dec 20, 2023	4.10	4.22	4.01	4.18
7917	NASDAQ	KTCC	Tue, Dec 19, 2023	4.14	4.24	4.12	4.12
7916	NASDAQ	KTCC	Mon, Dec 18, 2023	4.20	4.29	4.20	4.20
7915	NASDAQ	KTCC	Fri, Dec 15, 2023	4.32	4.37	4.21	4.21
7914	NASDAQ	KTCC	Thu, Dec 14, 2023	4.33	4.33	4.21	4.25
7913	NASDAQ	KTCC	Wed, Dec 13, 2023	4.25	4.29	4.11	4.13
7912	NASDAQ	KTCC	Tue, Dec 12, 2023	4.27	4.37	4.27	4.30
7911	NASDAQ	KTCC	Mon, Dec 11, 2023	4.23	4.40	4.23	4.35
7910	NASDAQ	KTCC	Fri, Dec 8, 2023	4.01	4.21	4.00	4.21
7909	NASDAQ	KTCC	Thu, Dec 7, 2023	4.02	4.16	4.02	4.16
7908	NASDAQ	KTCC	Wed, Dec 6, 2023	4.04	4.13	4.00	4.00
7907	NASDAQ	KTCC	Tue, Dec 5, 2023	4.04	4.08	4.00	4.00
7906	NASDAQ	KTCC	Mon, Dec 4, 2023	4.07	4.15	4.02	4.02
7905	NASDAQ	KTCC	Fri, Dec 1, 2023	4.10	4.10	4.00	4.07
7904	NASDAQ	KTCC	Thu, Nov 30, 2023	4.12	4.13	4.10	4.10
7903	NASDAQ	KTCC	Wed, Nov 29, 2023	4.04	4.19	4.04	4.10
7902	NASDAQ	KTCC	Tue, Nov 28, 2023	4.01	4.13	4.01	4.01
7901	NASDAQ	KTCC	Mon, Nov 27, 2023	4.18	4.22	4.08	4.09
7900	NASDAQ	KTCC	Fri, Nov 24, 2023	3.98	4.11	3.98	4.05
7899	NASDAQ	KTCC	Wed, Nov 22, 2023	3.84	3.98	3.82	3.96
7898	NASDAQ	KTCC	Tue, Nov 21, 2023	3.84	3.84	3.78	3.80
7897	NASDAQ	KTCC	Mon, Nov 20, 2023	3.86	3.87	3.80	3.81
7896	NASDAQ	KTCC	Fri, Nov 17, 2023	3.83	3.90	3.80	3.81
7895	NASDAQ	KTCC	Thu, Nov 16, 2023	3.87	3.91	3.82	3.83
7894	NASDAQ	KTCC	Wed, Nov 15, 2023	4.02	4.04	3.82	3.82
7893	NASDAQ	KTCC	Tue, Nov 14, 2023	3.91	4.00	3.84	3.99
7892	NASDAQ	KTCC	Mon, Nov 13, 2023	3.92	4.01	3.85	3.90
7891	NASDAQ	KTCC	Fri, Nov 10, 2023	3.82	4.02	3.77	4.02
7890	NASDAQ	KTCC	Thu, Nov 9, 2023	3.92	3.95	3.76	3.82
7889	NASDAQ	KTCC	Wed, Nov 8, 2023	3.84	3.84	3.81	3.81
7888	NASDAQ	KTCC	Tue, Nov 7, 2023	3.98	4.11	3.83	3.83
7887	NASDAQ	KTCC	Mon, Nov 6, 2023	4.00	4.08	3.98	3.98
7886	NASDAQ	KTCC	Fri, Nov 3, 2023	3.89	4.10	3.89	3.96
7885	NASDAQ	KTCC	Thu, Nov 2, 2023	3.82	3.94	3.82	3.94
7884	NASDAQ	KTCC	Wed, Nov 1, 2023	3.80	3.93	3.80	3.83
7883	NASDAQ	KTCC	Tue, Oct 31, 2023	3.83	3.87	3.81	3.81
7882	NASDAQ	KTCC	Mon, Oct 30, 2023	3.80	3.95	3.80	3.83
7881	NASDAQ	KTCC	Fri, Oct 27, 2023	3.99	4.02	3.89	3.89
7880	NASDAQ	KTCC	Thu, Oct 26, 2023	3.84	3.96	3.72	3.88
7879	NASDAQ	KTCC	Wed, Oct 25, 2023	3.95	4.02	3.78	3.86
7878	NASDAQ	KTCC	Tue, Oct 24, 2023	4.22	4.22	4.01	4.02
7877	NASDAQ	KTCC	Mon, Oct 23, 2023	4.18	4.20	4.18	4.18
7876	NASDAQ	KTCC	Fri, Oct 20, 2023	4.17	4.22	4.13	4.20
7875	NASDAQ	KTCC	Thu, Oct 19, 2023	4.31	4.40	4.21	4.21
7874	NASDAQ	KTCC	Wed, Oct 18, 2023	4.46	4.46	4.36	4.36
7873	NASDAQ	KTCC	Tue, Oct 17, 2023	4.49	4.50	4.35	4.35
7872	NASDAQ	KTCC	Mon, Oct 16, 2023	4.32	4.42	4.32	4.38
7871	NASDAQ	KTCC	Fri, Oct 13, 2023	4.32	4.41	4.12	4.24
7870	NASDAQ	KTCC	Thu, Oct 12, 2023	4.26	4.32	4.21	4.32
7869	NASDAQ	KTCC	Wed, Oct 11, 2023	4.13	4.32	4.13	4.27
7868	NASDAQ	KTCC	Tue, Oct 10, 2023	4.25	4.26	4.11	4.11
7867	NASDAQ	KTCC	Mon, Oct 9, 2023	4.03	4.22	4.03	4.13
7866	NASDAQ	KTCC	Fri, Oct 6, 2023	4.16	4.36	4.10	4.13
7865	NASDAQ	KTCC	Thu, Oct 5, 2023	4.30	4.30	4.16	4.20
7864	NASDAQ	KTCC	Wed, Oct 4, 2023	4.33	4.39	4.21	4.24
7863	NASDAQ	KTCC	Tue, Oct 3, 2023	4.47	4.49	4.33	4.33
7862	NASDAQ	KTCC	Mon, Oct 2, 2023	4.48	4.48	4.40	4.47
7861	NASDAQ	KTCC	Fri, Sep 29, 2023	4.47	4.47	4.35	4.47
7860	NASDAQ	KTCC	Thu, Sep 28, 2023	4.38	4.47	4.32	4.38
7859	NASDAQ	KTCC	Wed, Sep 27, 2023	4.32	4.46	4.32	4.35
7858	NASDAQ	KTCC	Tue, Sep 26, 2023	4.35	4.35	4.33	4.33
7857	NASDAQ	KTCC	Mon, Sep 25, 2023	4.33	4.48	4.33	4.35
7856	NASDAQ	KTCC	Fri, Sep 22, 2023	4.39	4.48	4.38	4.39
7855	NASDAQ	KTCC	Thu, Sep 21, 2023	4.34	4.39	4.33	4.35
7854	NASDAQ	KTCC	Wed, Sep 20, 2023	4.47	4.57	4.34	4.34
7853	NASDAQ	KTCC	Tue, Sep 19, 2023	4.63	4.63	4.46	4.52
7852	NASDAQ	KTCC	Mon, Sep 18, 2023	4.47	4.70	4.47	4.59
7851	NASDAQ	KTCC	Fri, Sep 15, 2023	4.63	4.77	4.45	4.46
7850	NASDAQ	KTCC	Thu, Sep 14, 2023	4.74	4.83	4.70	4.74
7849	NASDAQ	KTCC	Wed, Sep 13, 2023	4.65	4.69	4.53	4.55
7848	NASDAQ	KTCC	Tue, Sep 12, 2023	4.54	4.75	4.54	4.65
7847	NASDAQ	KTCC	Mon, Sep 11, 2023	4.65	4.65	4.65	4.65
7846	NASDAQ	KTCC	Fri, Sep 8, 2023	4.40	4.72	4.40	4.59
7845	NASDAQ	KTCC	Thu, Sep 7, 2023	4.43	4.63	4.37	4.44
7844	NASDAQ	KTCC	Wed, Sep 6, 2023	4.59	4.61	4.47	4.47
7843	NASDAQ	KTCC	Tue, Sep 5, 2023	4.81	4.85	4.60	4.60
7842	NASDAQ	KTCC	Fri, Sep 1, 2023	4.84	4.84	4.80	4.80
7841	NASDAQ	KTCC	Thu, Aug 31, 2023	4.77	4.95	4.77	4.79
7840	NASDAQ	KTCC	Wed, Aug 30, 2023	4.75	4.79	4.62	4.77
7839	NASDAQ	KTCC	Tue, Aug 29, 2023	4.57	4.70	4.57	4.60
7838	NASDAQ	KTCC	Mon, Aug 28, 2023	4.45	4.63	4.34	4.54
7837	NASDAQ	KTCC	Fri, Aug 25, 2023	4.54	4.54	4.42	4.46
7836	NASDAQ	KTCC	Thu, Aug 24, 2023	4.43	4.55	4.38	4.47
7835	NASDAQ	KTCC	Wed, Aug 23, 2023	4.50	4.70	4.41	4.50
7834	NASDAQ	KTCC	Tue, Aug 22, 2023	4.76	4.85	4.43	4.43
7833	NASDAQ	KTCC	Mon, Aug 21, 2023	4.69	4.85	4.67	4.74
7832	NASDAQ	KTCC	Fri, Aug 18, 2023	4.91	4.91	4.72	4.77
7831	NASDAQ	KTCC	Thu, Aug 17, 2023	4.98	5.10	4.87	4.87
7830	NASDAQ	KTCC	Wed, Aug 16, 2023	5.33	5.33	4.91	4.93
7829	NASDAQ	KTCC	Tue, Aug 15, 2023	5.75	5.75	5.47	5.56
7828	NASDAQ	KTCC	Mon, Aug 14, 2023	5.76	5.92	5.60	5.64
7827	NASDAQ	KTCC	Fri, Aug 11, 2023	5.98	5.99	5.72	5.85
7826	NASDAQ	KTCC	Thu, Aug 10, 2023	5.80	5.97	5.80	5.97
7825	NASDAQ	KTCC	Wed, Aug 9, 2023	6.12	6.12	5.85	5.87
7824	NASDAQ	KTCC	Tue, Aug 8, 2023	5.94	6.24	5.94	6.00
7823	NASDAQ	KTCC	Mon, Aug 7, 2023	5.92	6.21	5.90	6.00
7822	NASDAQ	KTCC	Fri, Aug 4, 2023	6.24	6.24	5.86	6.04
7821	NASDAQ	KTCC	Thu, Aug 3, 2023	5.85	5.96	5.84	5.84
7820	NASDAQ	KTCC	Wed, Aug 2, 2023	5.88	6.00	5.88	5.91
7819	NASDAQ	KTCC	Tue, Aug 1, 2023	5.82	5.99	5.82	5.87
7818	NASDAQ	KTCC	Mon, Jul 31, 2023	5.79	5.97	5.75	5.85
7817	NASDAQ	KTCC	Fri, Jul 28, 2023	5.68	5.89	5.68	5.78
7816	NASDAQ	KTCC	Thu, Jul 27, 2023	5.67	5.82	5.67	5.73
7815	NASDAQ	KTCC	Wed, Jul 26, 2023	5.70	5.87	5.66	5.71
7814	NASDAQ	KTCC	Tue, Jul 25, 2023	5.70	5.88	5.70	5.70
7813	NASDAQ	KTCC	Mon, Jul 24, 2023	5.72	5.84	5.70	5.70
7812	NASDAQ	KTCC	Fri, Jul 21, 2023	5.83	5.89	5.66	5.72
7811	NASDAQ	KTCC	Thu, Jul 20, 2023	5.85	5.87	5.70	5.72
7810	NASDAQ	KTCC	Wed, Jul 19, 2023	5.71	5.87	5.64	5.78
7809	NASDAQ	KTCC	Tue, Jul 18, 2023	5.52	5.74	5.52	5.74
7808	NASDAQ	KTCC	Mon, Jul 17, 2023	5.52	5.75	5.52	5.61
7807	NASDAQ	KTCC	Fri, Jul 14, 2023	5.41	5.52	5.41	5.47
7806	NASDAQ	KTCC	Thu, Jul 13, 2023	5.28	5.48	5.28	5.48
7805	NASDAQ	KTCC	Wed, Jul 12, 2023	5.34	5.46	5.28	5.35
7804	NASDAQ	KTCC	Tue, Jul 11, 2023	5.45	5.45	5.32	5.32
7803	NASDAQ	KTCC	Mon, Jul 10, 2023	5.50	5.52	5.36	5.36
7802	NASDAQ	KTCC	Fri, Jul 7, 2023	5.46	5.50	5.44	5.49
7801	NASDAQ	KTCC	Thu, Jul 6, 2023	5.50	5.58	5.40	5.46
7800	NASDAQ	KTCC	Wed, Jul 5, 2023	5.58	5.59	5.45	5.48
7799	NASDAQ	KTCC	Mon, Jul 3, 2023	5.68	5.68	5.58	5.63
7798	NASDAQ	KTCC	Fri, Jun 30, 2023	5.64	5.68	5.58	5.67
7797	NASDAQ	KTCC	Thu, Jun 29, 2023	5.60	5.68	5.50	5.64
7796	NASDAQ	KTCC	Wed, Jun 28, 2023	5.53	5.67	5.47	5.61
7795	NASDAQ	KTCC	Tue, Jun 27, 2023	5.46	5.60	5.46	5.49
7794	NASDAQ	KTCC	Mon, Jun 26, 2023	5.57	5.58	5.42	5.45
7793	NASDAQ	KTCC	Fri, Jun 23, 2023	5.60	5.60	5.48	5.56
7792	NASDAQ	KTCC	Thu, Jun 22, 2023	5.55	5.65	5.54	5.63
7791	NASDAQ	KTCC	Wed, Jun 21, 2023	5.54	5.54	5.43	5.52
7790	NASDAQ	KTCC	Tue, Jun 20, 2023	5.65	5.66	5.45	5.45
7789	NASDAQ	KTCC	Fri, Jun 16, 2023	5.62	5.67	5.57	5.62
7788	NASDAQ	KTCC	Thu, Jun 15, 2023	5.67	5.79	5.58	5.67
7787	NASDAQ	KTCC	Wed, Jun 14, 2023	5.80	5.90	5.60	5.61
7786	NASDAQ	KTCC	Tue, Jun 13, 2023	5.84	5.96	5.70	5.70
7785	NASDAQ	KTCC	Mon, Jun 12, 2023	5.69	5.87	5.62	5.74
7784	NASDAQ	KTCC	Fri, Jun 9, 2023	5.78	5.78	5.49	5.68
7783	NASDAQ	KTCC	Thu, Jun 8, 2023	5.65	5.84	5.65	5.76
7782	NASDAQ	KTCC	Wed, Jun 7, 2023	5.55	5.93	5.44	5.59
7781	NASDAQ	KTCC	Tue, Jun 6, 2023	5.25	5.55	5.25	5.51
7780	NASDAQ	KTCC	Mon, Jun 5, 2023	5.34	5.39	5.24	5.30
7779	NASDAQ	KTCC	Fri, Jun 2, 2023	5.32	5.39	5.27	5.38
7778	NASDAQ	KTCC	Thu, Jun 1, 2023	5.39	5.46	5.33	5.35
7777	NASDAQ	KTCC	Wed, May 31, 2023	5.42	5.46	5.33	5.45
7776	NASDAQ	KTCC	Tue, May 30, 2023	5.34	5.45	5.22	5.27
7775	NASDAQ	KTCC	Fri, May 26, 2023	5.23	5.36	5.23	5.32
7774	NASDAQ	KTCC	Thu, May 25, 2023	5.44	5.48	5.20	5.30
7773	NASDAQ	KTCC	Wed, May 24, 2023	5.31	5.52	5.31	5.39
7772	NASDAQ	KTCC	Tue, May 23, 2023	5.54	5.59	5.18	5.36
7771	NASDAQ	KTCC	Mon, May 22, 2023	5.74	5.74	5.41	5.61
7770	NASDAQ	KTCC	Fri, May 19, 2023	5.79	5.79	5.49	5.74
7769	NASDAQ	KTCC	Thu, May 18, 2023	5.83	5.85	5.40	5.73
7768	NASDAQ	KTCC	Wed, May 17, 2023	5.65	5.82	5.45	5.78
7767	NASDAQ	KTCC	Tue, May 16, 2023	5.63	5.74	5.58	5.71
7766	NASDAQ	KTCC	Mon, May 15, 2023	5.94	5.94	5.71	5.71
7765	NASDAQ	KTCC	Fri, May 12, 2023	5.93	5.95	5.66	5.90
7764	NASDAQ	KTCC	Thu, May 11, 2023	5.78	6.06	5.78	5.90
7763	NASDAQ	KTCC	Wed, May 10, 2023	5.84	6.23	5.72	6.07
7762	NASDAQ	KTCC	Tue, May 9, 2023	5.70	6.03	5.65	5.87
7761	NASDAQ	KTCC	Mon, May 8, 2023	6.00	6.00	5.54	5.75
7760	NASDAQ	KTCC	Fri, May 5, 2023	5.67	5.99	5.60	5.94
7759	NASDAQ	KTCC	Thu, May 4, 2023	5.74	5.88	5.56	5.73
7758	NASDAQ	KTCC	Wed, May 3, 2023	6.27	6.35	5.31	5.80
7757	NASDAQ	KTCC	Tue, May 2, 2023	6.83	7.01	6.80	6.81
7756	NASDAQ	KTCC	Mon, May 1, 2023	6.86	7.02	6.75	6.88
7755	NASDAQ	KTCC	Fri, Apr 28, 2023	6.62	6.84	6.62	6.84
7754	NASDAQ	KTCC	Thu, Apr 27, 2023	6.53	6.89	6.50	6.81
7753	NASDAQ	KTCC	Wed, Apr 26, 2023	6.62	6.67	6.42	6.60
7752	NASDAQ	KTCC	Tue, Apr 25, 2023	6.80	6.80	6.39	6.60
7751	NASDAQ	KTCC	Mon, Apr 24, 2023	6.78	6.97	6.73	6.77
7750	NASDAQ	KTCC	Fri, Apr 21, 2023	7.00	7.00	6.56	6.87
7749	NASDAQ	KTCC	Thu, Apr 20, 2023	6.96	7.00	6.60	6.95
7748	NASDAQ	KTCC	Wed, Apr 19, 2023	6.65	6.96	6.65	6.88
7747	NASDAQ	KTCC	Tue, Apr 18, 2023	6.93	7.04	6.81	6.81
7746	NASDAQ	KTCC	Mon, Apr 17, 2023	7.01	7.01	6.80	6.85
7745	NASDAQ	KTCC	Fri, Apr 14, 2023	7.20	7.22	6.84	6.97
7744	NASDAQ	KTCC	Thu, Apr 13, 2023	7.11	7.11	6.85	7.02
7743	NASDAQ	KTCC	Wed, Apr 12, 2023	6.85	7.12	6.81	6.98
7742	NASDAQ	KTCC	Tue, Apr 11, 2023	7.24	7.24	6.80	6.90
7741	NASDAQ	KTCC	Mon, Apr 10, 2023	7.14	7.23	6.94	7.03
7740	NASDAQ	KTCC	Thu, Apr 6, 2023	7.12	7.19	6.89	7.05
7739	NASDAQ	KTCC	Wed, Apr 5, 2023	7.28	7.29	7.10	7.21
7738	NASDAQ	KTCC	Tue, Apr 4, 2023	7.17	7.20	7.07	7.07
7737	NASDAQ	KTCC	Mon, Apr 3, 2023	7.32	7.53	7.22	7.24
7736	NASDAQ	KTCC	Fri, Mar 31, 2023	7.12	7.50	6.94	7.27
7735	NASDAQ	KTCC	Thu, Mar 30, 2023	7.10	7.13	6.99	7.06
7734	NASDAQ	KTCC	Wed, Mar 29, 2023	6.83	7.20	6.80	7.05
7733	NASDAQ	KTCC	Tue, Mar 28, 2023	6.93	7.20	6.87	6.88
7732	NASDAQ	KTCC	Mon, Mar 27, 2023	6.74	7.00	6.74	6.90
7731	NASDAQ	KTCC	Fri, Mar 24, 2023	6.59	7.06	6.47	6.85
7730	NASDAQ	KTCC	Thu, Mar 23, 2023	6.51	7.00	6.41	6.69
7729	NASDAQ	KTCC	Wed, Mar 22, 2023	6.61	6.61	6.36	6.41
7728	NASDAQ	KTCC	Tue, Mar 21, 2023	6.41	6.75	6.26	6.38
7727	NASDAQ	KTCC	Mon, Mar 20, 2023	6.61	6.71	6.23	6.30
7726	NASDAQ	KTCC	Fri, Mar 17, 2023	6.42	6.96	6.22	6.59
7725	NASDAQ	KTCC	Thu, Mar 16, 2023	6.27	6.76	6.22	6.36
7724	NASDAQ	KTCC	Wed, Mar 15, 2023	6.23	6.45	6.16	6.20
7723	NASDAQ	KTCC	Tue, Mar 14, 2023	6.40	6.62	6.24	6.26
7722	NASDAQ	KTCC	Mon, Mar 13, 2023	6.43	6.71	6.41	6.41
7721	NASDAQ	KTCC	Fri, Mar 10, 2023	6.54	6.58	6.36	6.55
7720	NASDAQ	KTCC	Thu, Mar 9, 2023	6.42	6.71	6.34	6.48
7719	NASDAQ	KTCC	Wed, Mar 8, 2023	6.74	6.81	6.31	6.49
7718	NASDAQ	KTCC	Tue, Mar 7, 2023	6.62	6.89	6.52	6.63
7717	NASDAQ	KTCC	Mon, Mar 6, 2023	6.79	6.85	6.65	6.67
7716	NASDAQ	KTCC	Fri, Mar 3, 2023	6.94	6.99	6.69	6.87
7715	NASDAQ	KTCC	Thu, Mar 2, 2023	6.73	7.16	6.70	6.94
7714	NASDAQ	KTCC	Wed, Mar 1, 2023	6.74	6.90	6.69	6.69
7713	NASDAQ	KTCC	Tue, Feb 28, 2023	6.58	7.04	6.55	6.84
7712	NASDAQ	KTCC	Mon, Feb 27, 2023	6.70	7.14	6.53	6.65
7711	NASDAQ	KTCC	Fri, Feb 24, 2023	6.62	6.83	6.52	6.77
7710	NASDAQ	KTCC	Thu, Feb 23, 2023	6.86	6.86	6.48	6.72
7709	NASDAQ	KTCC	Wed, Feb 22, 2023	6.81	7.01	6.73	6.74
7708	NASDAQ	KTCC	Tue, Feb 21, 2023	6.94	7.11	6.76	6.81
7707	NASDAQ	KTCC	Fri, Feb 17, 2023	7.11	7.11	6.69	6.86
7706	NASDAQ	KTCC	Thu, Feb 16, 2023	6.93	7.14	6.77	6.98
7705	NASDAQ	KTCC	Wed, Feb 15, 2023	7.10	7.19	6.87	6.87
7704	NASDAQ	KTCC	Tue, Feb 14, 2023	7.20	7.40	7.06	7.08
7703	NASDAQ	KTCC	Mon, Feb 13, 2023	7.33	7.36	7.10	7.13
7702	NASDAQ	KTCC	Fri, Feb 10, 2023	7.19	7.39	6.91	7.31
7701	NASDAQ	KTCC	Thu, Feb 9, 2023	7.26	7.28	6.75	7.21
7700	NASDAQ	KTCC	Wed, Feb 8, 2023	6.89	7.23	6.67	7.11
7699	NASDAQ	KTCC	Tue, Feb 7, 2023	6.55	6.82	6.44	6.80
7698	NASDAQ	KTCC	Mon, Feb 6, 2023	6.54	6.80	6.37	6.56
7697	NASDAQ	KTCC	Fri, Feb 3, 2023	6.41	6.79	6.39	6.61
7696	NASDAQ	KTCC	Thu, Feb 2, 2023	5.73	6.59	5.63	6.49
7695	NASDAQ	KTCC	Wed, Feb 1, 2023	4.85	5.69	4.82	5.56
7694	NASDAQ	KTCC	Tue, Jan 31, 2023	4.75	4.80	4.64	4.65
7693	NASDAQ	KTCC	Mon, Jan 30, 2023	4.57	4.80	4.57	4.64
7692	NASDAQ	KTCC	Fri, Jan 27, 2023	4.66	4.72	4.56	4.57
7691	NASDAQ	KTCC	Thu, Jan 26, 2023	4.75	4.75	4.65	4.70
7690	NASDAQ	KTCC	Wed, Jan 25, 2023	4.80	4.80	4.62	4.66
7689	NASDAQ	KTCC	Tue, Jan 24, 2023	4.89	4.89	4.69	4.69
7688	NASDAQ	KTCC	Mon, Jan 23, 2023	4.85	4.95	4.65	4.70
7687	NASDAQ	KTCC	Fri, Jan 20, 2023	4.79	4.83	4.79	4.83
7686	NASDAQ	KTCC	Thu, Jan 19, 2023	4.77	4.78	4.69	4.76
7685	NASDAQ	KTCC	Wed, Jan 18, 2023	4.78	4.85	4.75	4.75
7684	NASDAQ	KTCC	Tue, Jan 17, 2023	4.90	4.90	4.68	4.72
7683	NASDAQ	KTCC	Fri, Jan 13, 2023	4.85	4.90	4.85	4.85
7682	NASDAQ	KTCC	Thu, Jan 12, 2023	4.80	4.91	4.79	4.90
7681	NASDAQ	KTCC	Wed, Jan 11, 2023	4.66	4.81	4.65	4.80
7680	NASDAQ	KTCC	Tue, Jan 10, 2023	4.61	4.62	4.57	4.61
7679	NASDAQ	KTCC	Mon, Jan 9, 2023	4.39	4.62	4.39	4.60
7678	NASDAQ	KTCC	Fri, Jan 6, 2023	4.41	4.54	4.41	4.51
7677	NASDAQ	KTCC	Thu, Jan 5, 2023	4.50	4.50	4.33	4.36
7676	NASDAQ	KTCC	Wed, Jan 4, 2023	4.40	4.55	4.36	4.45
7675	NASDAQ	KTCC	Tue, Jan 3, 2023	4.35	4.51	4.35	4.37
7674	NASDAQ	KTCC	Fri, Dec 30, 2022	4.36	4.42	4.30	4.33
7673	NASDAQ	KTCC	Thu, Dec 29, 2022	4.38	4.38	4.33	4.37
7672	NASDAQ	KTCC	Wed, Dec 28, 2022	4.37	4.40	4.35	4.37
7671	NASDAQ	KTCC	Tue, Dec 27, 2022	4.37	4.40	4.37	4.37
7670	NASDAQ	KTCC	Fri, Dec 23, 2022	4.37	4.44	4.37	4.37
7669	NASDAQ	KTCC	Thu, Dec 22, 2022	4.50	4.50	4.31	4.37
7668	NASDAQ	KTCC	Wed, Dec 21, 2022	4.48	4.64	4.48	4.49
7667	NASDAQ	KTCC	Tue, Dec 20, 2022	4.56	4.61	4.48	4.50
7666	NASDAQ	KTCC	Mon, Dec 19, 2022	4.64	4.64	4.56	4.56
7665	NASDAQ	KTCC	Fri, Dec 16, 2022	4.62	4.65	4.60	4.60
7664	NASDAQ	KTCC	Thu, Dec 15, 2022	4.69	4.69	4.66	4.66
7663	NASDAQ	KTCC	Wed, Dec 14, 2022	4.77	4.79	4.67	4.67
7662	NASDAQ	KTCC	Tue, Dec 13, 2022	4.78	4.79	4.71	4.71
7661	NASDAQ	KTCC	Mon, Dec 12, 2022	4.70	4.77	4.68	4.71
7660	NASDAQ	KTCC	Fri, Dec 9, 2022	4.70	4.75	4.70	4.73
7659	NASDAQ	KTCC	Thu, Dec 8, 2022	4.80	4.80	4.75	4.75
7658	NASDAQ	KTCC	Wed, Dec 7, 2022	4.88	4.88	4.80	4.85
7657	NASDAQ	KTCC	Tue, Dec 6, 2022	4.85	4.89	4.83	4.85
7656	NASDAQ	KTCC	Mon, Dec 5, 2022	4.77	4.92	4.76	4.81
7655	NASDAQ	KTCC	Fri, Dec 2, 2022	4.87	4.87	4.78	4.84
7654	NASDAQ	KTCC	Thu, Dec 1, 2022	4.85	4.88	4.77	4.79
7653	NASDAQ	KTCC	Wed, Nov 30, 2022	4.86	4.88	4.84	4.87
7652	NASDAQ	KTCC	Tue, Nov 29, 2022	4.85	4.92	4.85	4.88
7651	NASDAQ	KTCC	Mon, Nov 28, 2022	4.80	4.92	4.75	4.84
7650	NASDAQ	KTCC	Fri, Nov 25, 2022	4.82	4.91	4.80	4.80
7649	NASDAQ	KTCC	Wed, Nov 23, 2022	4.81	4.85	4.76	4.79
7648	NASDAQ	KTCC	Tue, Nov 22, 2022	4.84	4.84	4.78	4.78
7647	NASDAQ	KTCC	Mon, Nov 21, 2022	4.89	4.89	4.84	4.84
7646	NASDAQ	KTCC	Fri, Nov 18, 2022	5.01	5.04	4.91	4.91
7645	NASDAQ	KTCC	Thu, Nov 17, 2022	5.04	5.04	4.97	5.02
7644	NASDAQ	KTCC	Wed, Nov 16, 2022	4.98	4.98	4.86	4.91
7643	NASDAQ	KTCC	Tue, Nov 15, 2022	4.99	5.05	4.92	5.04
7642	NASDAQ	KTCC	Mon, Nov 14, 2022	4.98	5.03	4.98	4.99
7641	NASDAQ	KTCC	Fri, Nov 11, 2022	4.97	5.06	4.91	5.05
7640	NASDAQ	KTCC	Thu, Nov 10, 2022	5.00	5.18	4.97	5.03
7639	NASDAQ	KTCC	Wed, Nov 9, 2022	4.92	4.99	4.86	4.93
7638	NASDAQ	KTCC	Tue, Nov 8, 2022	4.90	4.91	4.88	4.88
7637	NASDAQ	KTCC	Mon, Nov 7, 2022	4.91	4.98	4.85	4.89
7636	NASDAQ	KTCC	Fri, Nov 4, 2022	4.97	5.00	4.83	4.90
7635	NASDAQ	KTCC	Thu, Nov 3, 2022	4.91	4.97	4.61	4.94
7634	NASDAQ	KTCC	Wed, Nov 2, 2022	4.77	4.89	4.60	4.86
7633	NASDAQ	KTCC	Tue, Nov 1, 2022	4.42	4.48	4.42	4.48
7632	NASDAQ	KTCC	Mon, Oct 31, 2022	4.39	4.49	4.23	4.38
7631	NASDAQ	KTCC	Fri, Oct 28, 2022	4.37	4.40	4.20	4.38
7630	NASDAQ	KTCC	Thu, Oct 27, 2022	4.31	4.37	4.31	4.37
7629	NASDAQ	KTCC	Wed, Oct 26, 2022	4.24	4.37	4.16	4.16
7628	NASDAQ	KTCC	Tue, Oct 25, 2022	4.28	4.35	4.27	4.35
7627	NASDAQ	KTCC	Mon, Oct 24, 2022	4.18	4.29	4.18	4.25
7626	NASDAQ	KTCC	Fri, Oct 21, 2022	4.17	4.20	4.09	4.15
7625	NASDAQ	KTCC	Thu, Oct 20, 2022	4.14	4.14	4.03	4.06
7624	NASDAQ	KTCC	Wed, Oct 19, 2022	4.12	4.21	4.08	4.09
7623	NASDAQ	KTCC	Tue, Oct 18, 2022	4.16	4.21	4.12	4.12
7622	NASDAQ	KTCC	Mon, Oct 17, 2022	4.20	4.20	4.12	4.12
7621	NASDAQ	KTCC	Fri, Oct 14, 2022	4.20	4.20	4.11	4.14
7620	NASDAQ	KTCC	Thu, Oct 13, 2022	4.10	4.18	4.10	4.18
7619	NASDAQ	KTCC	Wed, Oct 12, 2022	4.20	4.20	4.05	4.09
7618	NASDAQ	KTCC	Tue, Oct 11, 2022	4.18	4.19	4.05	4.05
7617	NASDAQ	KTCC	Mon, Oct 10, 2022	4.19	4.20	4.15	4.16
7616	NASDAQ	KTCC	Fri, Oct 7, 2022	4.16	4.21	4.15	4.19
7615	NASDAQ	KTCC	Thu, Oct 6, 2022	4.10	4.22	4.10	4.20
7614	NASDAQ	KTCC	Wed, Oct 5, 2022	4.19	4.45	4.15	4.15
7613	NASDAQ	KTCC	Tue, Oct 4, 2022	4.24	4.25	4.09	4.09
7612	NASDAQ	KTCC	Mon, Oct 3, 2022	4.05	4.15	4.05	4.08
7611	NASDAQ	KTCC	Fri, Sep 30, 2022	4.06	4.11	4.02	4.04
7610	NASDAQ	KTCC	Thu, Sep 29, 2022	4.17	4.25	4.00	4.13
7609	NASDAQ	KTCC	Wed, Sep 28, 2022	4.07	4.25	4.04	4.10
7608	NASDAQ	KTCC	Tue, Sep 27, 2022	4.27	4.28	4.10	4.17
7607	NASDAQ	KTCC	Mon, Sep 26, 2022	4.31	4.45	4.27	4.27
7606	NASDAQ	KTCC	Fri, Sep 23, 2022	4.36	4.44	4.27	4.35
7605	NASDAQ	KTCC	Thu, Sep 22, 2022	4.44	4.51	4.44	4.51
7604	NASDAQ	KTCC	Wed, Sep 21, 2022	4.30	4.41	4.30	4.41
7603	NASDAQ	KTCC	Tue, Sep 20, 2022	4.39	4.49	4.37	4.49
7602	NASDAQ	KTCC	Mon, Sep 19, 2022	4.25	4.50	4.25	4.50
7601	NASDAQ	KTCC	Fri, Sep 16, 2022	4.30	4.35	4.28	4.28
7600	NASDAQ	KTCC	Thu, Sep 15, 2022	4.38	4.45	4.31	4.40
7599	NASDAQ	KTCC	Wed, Sep 14, 2022	4.50	4.51	4.34	4.34
7598	NASDAQ	KTCC	Tue, Sep 13, 2022	4.40	4.53	4.40	4.41
7597	NASDAQ	KTCC	Mon, Sep 12, 2022	4.56	4.62	4.41	4.42
7596	NASDAQ	KTCC	Fri, Sep 9, 2022	4.66	4.66	4.40	4.50
7595	NASDAQ	KTCC	Thu, Sep 8, 2022	4.64	4.68	4.48	4.48
7594	NASDAQ	KTCC	Wed, Sep 7, 2022	4.66	4.76	4.64	4.70
7593	NASDAQ	KTCC	Tue, Sep 6, 2022	4.61	4.61	4.61	4.61
7592	NASDAQ	KTCC	Fri, Sep 2, 2022	4.75	4.83	4.55	4.60
7591	NASDAQ	KTCC	Thu, Sep 1, 2022	4.66	4.69	4.47	4.51
7590	NASDAQ	KTCC	Wed, Aug 31, 2022	4.80	4.84	4.75	4.76
7589	NASDAQ	KTCC	Tue, Aug 30, 2022	4.98	4.98	4.67	4.76
7588	NASDAQ	KTCC	Mon, Aug 29, 2022	4.88	4.97	4.87	4.97
7587	NASDAQ	KTCC	Fri, Aug 26, 2022	4.96	5.08	4.94	4.95
7586	NASDAQ	KTCC	Thu, Aug 25, 2022	5.04	5.07	5.04	5.07
7585	NASDAQ	KTCC	Wed, Aug 24, 2022	5.05	5.10	4.92	5.00
7584	NASDAQ	KTCC	Tue, Aug 23, 2022	5.12	5.14	4.97	5.10
7583	NASDAQ	KTCC	Mon, Aug 22, 2022	5.24	5.24	5.17	5.18
7582	NASDAQ	KTCC	Fri, Aug 19, 2022	5.14	5.24	5.00	5.24
7581	NASDAQ	KTCC	Thu, Aug 18, 2022	5.13	5.39	5.08	5.39
7580	NASDAQ	KTCC	Wed, Aug 17, 2022	5.32	5.46	5.09	5.31
7579	NASDAQ	KTCC	Tue, Aug 16, 2022	5.40	5.49	5.21	5.23
7578	NASDAQ	KTCC	Mon, Aug 15, 2022	5.38	5.38	5.02	5.21
7577	NASDAQ	KTCC	Fri, Aug 12, 2022	5.03	5.41	5.02	5.03
7576	NASDAQ	KTCC	Thu, Aug 11, 2022	5.00	5.25	4.92	5.09
7575	NASDAQ	KTCC	Wed, Aug 10, 2022	4.96	5.05	4.92	5.05
7574	NASDAQ	KTCC	Tue, Aug 9, 2022	5.00	5.13	4.89	5.00
7573	NASDAQ	KTCC	Mon, Aug 8, 2022	4.97	5.41	4.85	4.88
7572	NASDAQ	KTCC	Fri, Aug 5, 2022	5.19	5.23	4.91	5.06
7571	NASDAQ	KTCC	Thu, Aug 4, 2022	5.19	5.22	4.91	5.07
7570	NASDAQ	KTCC	Wed, Aug 3, 2022	5.04	5.50	4.94	5.00
7569	NASDAQ	KTCC	Tue, Aug 2, 2022	4.94	5.49	4.94	5.14
7568	NASDAQ	KTCC	Mon, Aug 1, 2022	5.00	5.03	4.97	5.03
7567	NASDAQ	KTCC	Fri, Jul 29, 2022	4.75	5.11	4.75	5.10
7566	NASDAQ	KTCC	Thu, Jul 28, 2022	4.95	4.98	4.90	4.98
7565	NASDAQ	KTCC	Wed, Jul 27, 2022	4.71	5.15	4.71	4.92
7564	NASDAQ	KTCC	Tue, Jul 26, 2022	4.48	4.63	4.47	4.50
7563	NASDAQ	KTCC	Mon, Jul 25, 2022	4.61	4.67	4.48	4.55
7562	NASDAQ	KTCC	Fri, Jul 22, 2022	4.70	4.73	4.61	4.62
7561	NASDAQ	KTCC	Thu, Jul 21, 2022	4.72	4.72	4.69	4.69
7560	NASDAQ	KTCC	Wed, Jul 20, 2022	4.53	4.60	4.47	4.49
7559	NASDAQ	KTCC	Tue, Jul 19, 2022	4.50	4.65	4.46	4.46
7558	NASDAQ	KTCC	Mon, Jul 18, 2022	4.38	4.56	4.38	4.47
7557	NASDAQ	KTCC	Fri, Jul 15, 2022	4.33	4.44	4.33	4.39
7556	NASDAQ	KTCC	Thu, Jul 14, 2022	4.42	4.42	4.35	4.38
7555	NASDAQ	KTCC	Wed, Jul 13, 2022	4.36	4.39	4.33	4.39
7554	NASDAQ	KTCC	Tue, Jul 12, 2022	4.38	4.38	4.33	4.33
7553	NASDAQ	KTCC	Mon, Jul 11, 2022	4.32	4.39	4.32	4.33
7552	NASDAQ	KTCC	Fri, Jul 8, 2022	4.37	4.37	4.26	4.37
7551	NASDAQ	KTCC	Thu, Jul 7, 2022	4.25	4.36	4.24	4.27
7550	NASDAQ	KTCC	Wed, Jul 6, 2022	4.26	4.29	4.25	4.25
7549	NASDAQ	KTCC	Tue, Jul 5, 2022	4.26	4.40	4.26	4.27
7548	NASDAQ	KTCC	Fri, Jul 1, 2022	4.36	4.54	4.27	4.27
7547	NASDAQ	KTCC	Thu, Jun 30, 2022	4.44	4.44	4.35	4.41
7546	NASDAQ	KTCC	Wed, Jun 29, 2022	4.54	4.54	4.39	4.47
7545	NASDAQ	KTCC	Tue, Jun 28, 2022	4.53	4.58	4.51	4.55
7544	NASDAQ	KTCC	Mon, Jun 27, 2022	4.41	4.72	4.37	4.56
7543	NASDAQ	KTCC	Fri, Jun 24, 2022	4.43	4.48	4.40	4.48
7542	NASDAQ	KTCC	Thu, Jun 23, 2022	4.35	4.50	4.34	4.36
7541	NASDAQ	KTCC	Wed, Jun 22, 2022	4.65	4.71	4.40	4.43
7540	NASDAQ	KTCC	Tue, Jun 21, 2022	4.73	4.73	4.59	4.60
7539	NASDAQ	KTCC	Fri, Jun 17, 2022	4.82	4.97	4.57	4.69
7538	NASDAQ	KTCC	Thu, Jun 16, 2022	4.98	5.01	4.74	4.74
7537	NASDAQ	KTCC	Wed, Jun 15, 2022	4.93	5.02	4.81	4.86
7536	NASDAQ	KTCC	Tue, Jun 14, 2022	4.99	5.01	4.90	4.94
7535	NASDAQ	KTCC	Mon, Jun 13, 2022	5.08	5.08	4.97	5.03
7534	NASDAQ	KTCC	Fri, Jun 10, 2022	5.04	5.04	4.96	4.96
7533	NASDAQ	KTCC	Thu, Jun 9, 2022	5.06	5.06	4.94	4.96
7532	NASDAQ	KTCC	Wed, Jun 8, 2022	5.05	5.05	4.98	5.00
7531	NASDAQ	KTCC	Tue, Jun 7, 2022	4.98	5.11	4.98	5.03
7530	NASDAQ	KTCC	Mon, Jun 6, 2022	5.08	5.08	5.00	5.00
7529	NASDAQ	KTCC	Fri, Jun 3, 2022	4.98	5.07	4.98	5.03
7528	NASDAQ	KTCC	Thu, Jun 2, 2022	5.03	5.07	4.98	4.98
7527	NASDAQ	KTCC	Wed, Jun 1, 2022	5.16	5.16	5.03	5.04
7526	NASDAQ	KTCC	Tue, May 31, 2022	5.06	5.14	5.03	5.03
7525	NASDAQ	KTCC	Fri, May 27, 2022	5.01	5.19	4.97	5.19
7524	NASDAQ	KTCC	Thu, May 26, 2022	5.25	5.26	5.08	5.08
7523	NASDAQ	KTCC	Wed, May 25, 2022	5.15	5.23	4.97	5.13
7522	NASDAQ	KTCC	Tue, May 24, 2022	5.01	5.11	4.98	5.11
7521	NASDAQ	KTCC	Mon, May 23, 2022	5.04	5.13	5.00	5.12
7520	NASDAQ	KTCC	Fri, May 20, 2022	5.06	5.19	5.03	5.03
7519	NASDAQ	KTCC	Thu, May 19, 2022	5.27	5.27	5.11	5.16
7518	NASDAQ	KTCC	Wed, May 18, 2022	5.08	5.15	5.06	5.10
7517	NASDAQ	KTCC	Tue, May 17, 2022	5.04	5.16	5.02	5.04
7516	NASDAQ	KTCC	Mon, May 16, 2022	5.01	5.09	5.01	5.06
7515	NASDAQ	KTCC	Fri, May 13, 2022	5.11	5.11	5.00	5.00
7514	NASDAQ	KTCC	Thu, May 12, 2022	5.13	5.13	5.01	5.05
7513	NASDAQ	KTCC	Wed, May 11, 2022	5.33	5.33	5.08	5.08
7512	NASDAQ	KTCC	Tue, May 10, 2022	5.31	5.34	5.25	5.30
7511	NASDAQ	KTCC	Mon, May 9, 2022	5.43	5.45	5.31	5.39
7510	NASDAQ	KTCC	Fri, May 6, 2022	5.50	5.52	5.28	5.43
7509	NASDAQ	KTCC	Thu, May 5, 2022	5.34	5.50	5.32	5.50
7508	NASDAQ	KTCC	Wed, May 4, 2022	5.28	5.35	5.26	5.35
7507	NASDAQ	KTCC	Tue, May 3, 2022	5.48	5.48	5.28	5.28
7506	NASDAQ	KTCC	Mon, May 2, 2022	5.42	5.42	5.28	5.29
7505	NASDAQ	KTCC	Fri, Apr 29, 2022	5.45	5.50	5.34	5.37
7504	NASDAQ	KTCC	Thu, Apr 28, 2022	5.47	5.52	5.44	5.47
7503	NASDAQ	KTCC	Wed, Apr 27, 2022	5.50	5.50	5.46	5.46
7502	NASDAQ	KTCC	Tue, Apr 26, 2022	5.64	5.64	5.49	5.54
7501	NASDAQ	KTCC	Mon, Apr 25, 2022	5.60	5.60	5.50	5.60
7500	NASDAQ	KTCC	Fri, Apr 22, 2022	5.51	5.70	5.51	5.56
7499	NASDAQ	KTCC	Thu, Apr 21, 2022	5.64	5.64	5.51	5.57
7498	NASDAQ	KTCC	Wed, Apr 20, 2022	5.61	5.66	5.52	5.62
7497	NASDAQ	KTCC	Tue, Apr 19, 2022	5.55	5.63	5.53	5.55
7496	NASDAQ	KTCC	Mon, Apr 18, 2022	5.58	5.65	5.56	5.56
7495	NASDAQ	KTCC	Thu, Apr 14, 2022	5.58	5.65	5.58	5.64
7494	NASDAQ	KTCC	Wed, Apr 13, 2022	5.62	5.62	5.58	5.62
7493	NASDAQ	KTCC	Tue, Apr 12, 2022	5.60	5.65	5.60	5.63
7492	NASDAQ	KTCC	Mon, Apr 11, 2022	5.69	5.70	5.59	5.61
7491	NASDAQ	KTCC	Fri, Apr 8, 2022	5.65	5.70	5.60	5.65
7490	NASDAQ	KTCC	Thu, Apr 7, 2022	5.66	5.66	5.59	5.61
7489	NASDAQ	KTCC	Wed, Apr 6, 2022	5.65	5.70	5.61	5.63
7488	NASDAQ	KTCC	Tue, Apr 5, 2022	5.35	5.72	5.35	5.61
7487	NASDAQ	KTCC	Mon, Apr 4, 2022	5.74	5.74	5.64	5.65
7486	NASDAQ	KTCC	Fri, Apr 1, 2022	5.63	5.68	5.63	5.65
7485	NASDAQ	KTCC	Thu, Mar 31, 2022	5.26	5.74	5.26	5.65
7484	NASDAQ	KTCC	Wed, Mar 30, 2022	5.31	5.78	5.31	5.67
7483	NASDAQ	KTCC	Tue, Mar 29, 2022	5.83	5.83	5.70	5.70
7482	NASDAQ	KTCC	Mon, Mar 28, 2022	5.75	5.84	5.74	5.79
7481	NASDAQ	KTCC	Fri, Mar 25, 2022	5.26	5.84	5.26	5.71
7480	NASDAQ	KTCC	Thu, Mar 24, 2022	5.85	5.85	5.69	5.71
7479	NASDAQ	KTCC	Wed, Mar 23, 2022	5.79	5.80	5.70	5.72
7478	NASDAQ	KTCC	Tue, Mar 22, 2022	5.89	5.97	5.79	5.87
7477	NASDAQ	KTCC	Mon, Mar 21, 2022	5.82	5.90	5.81	5.85
7476	NASDAQ	KTCC	Fri, Mar 18, 2022	5.76	5.87	5.69	5.86
7475	NASDAQ	KTCC	Thu, Mar 17, 2022	5.77	5.77	5.74	5.74
7474	NASDAQ	KTCC	Wed, Mar 16, 2022	5.74	5.79	5.68	5.68
7473	NASDAQ	KTCC	Tue, Mar 15, 2022	5.70	5.73	5.68	5.68
7472	NASDAQ	KTCC	Mon, Mar 14, 2022	5.80	5.80	5.70	5.70
7471	NASDAQ	KTCC	Fri, Mar 11, 2022	5.78	5.90	5.68	5.74
7470	NASDAQ	KTCC	Thu, Mar 10, 2022	5.78	5.80	5.66	5.79
7469	NASDAQ	KTCC	Wed, Mar 9, 2022	5.80	5.89	5.78	5.78
7468	NASDAQ	KTCC	Tue, Mar 8, 2022	5.79	5.92	5.79	5.79
7467	NASDAQ	KTCC	Mon, Mar 7, 2022	5.86	5.93	5.79	5.79
7466	NASDAQ	KTCC	Fri, Mar 4, 2022	5.93	6.00	5.86	5.87
7465	NASDAQ	KTCC	Thu, Mar 3, 2022	5.84	5.93	5.84	5.93
7464	NASDAQ	KTCC	Wed, Mar 2, 2022	5.92	5.92	5.84	5.84
7463	NASDAQ	KTCC	Tue, Mar 1, 2022	5.92	5.92	5.90	5.90
7462	NASDAQ	KTCC	Mon, Feb 28, 2022	5.89	5.95	5.83	5.84
7461	NASDAQ	KTCC	Fri, Feb 25, 2022	5.84	5.92	5.83	5.83
7460	NASDAQ	KTCC	Thu, Feb 24, 2022	5.88	5.88	5.84	5.85
7459	NASDAQ	KTCC	Wed, Feb 23, 2022	5.90	5.90	5.88	5.88
7458	NASDAQ	KTCC	Tue, Feb 22, 2022	5.94	5.94	5.90	5.90
7457	NASDAQ	KTCC	Fri, Feb 18, 2022	5.97	5.97	5.90	5.93
7456	NASDAQ	KTCC	Thu, Feb 17, 2022	6.00	6.00	5.93	6.00
7455	NASDAQ	KTCC	Wed, Feb 16, 2022	5.94	5.99	5.93	5.94
7454	NASDAQ	KTCC	Tue, Feb 15, 2022	5.97	5.97	5.94	5.94
7453	NASDAQ	KTCC	Mon, Feb 14, 2022	5.95	5.99	5.93	5.93
7452	NASDAQ	KTCC	Fri, Feb 11, 2022	5.98	5.98	5.94	5.97
7451	NASDAQ	KTCC	Thu, Feb 10, 2022	6.05	6.08	5.97	5.97
7450	NASDAQ	KTCC	Wed, Feb 9, 2022	6.04	6.05	6.00	6.00
7449	NASDAQ	KTCC	Tue, Feb 8, 2022	6.00	6.10	5.96	5.96
7448	NASDAQ	KTCC	Mon, Feb 7, 2022	6.00	6.09	5.95	5.96
7447	NASDAQ	KTCC	Fri, Feb 4, 2022	6.20	6.20	6.00	6.00
7446	NASDAQ	KTCC	Thu, Feb 3, 2022	6.14	6.14	5.99	6.00
7445	NASDAQ	KTCC	Wed, Feb 2, 2022	6.28	6.54	5.99	6.06
7444	NASDAQ	KTCC	Tue, Feb 1, 2022	6.22	6.29	6.22	6.27
7443	NASDAQ	KTCC	Mon, Jan 31, 2022	6.11	6.25	6.10	6.25
7442	NASDAQ	KTCC	Fri, Jan 28, 2022	6.01	6.23	6.01	6.08
7441	NASDAQ	KTCC	Thu, Jan 27, 2022	6.13	6.21	6.03	6.04
7440	NASDAQ	KTCC	Wed, Jan 26, 2022	6.11	6.25	6.04	6.14
7439	NASDAQ	KTCC	Tue, Jan 25, 2022	6.01	6.17	6.01	6.06
7438	NASDAQ	KTCC	Mon, Jan 24, 2022	6.11	6.27	6.02	6.03
7437	NASDAQ	KTCC	Fri, Jan 21, 2022	6.11	6.27	6.11	6.14
7436	NASDAQ	KTCC	Thu, Jan 20, 2022	6.18	6.28	6.18	6.19
7435	NASDAQ	KTCC	Wed, Jan 19, 2022	6.28	6.28	6.16	6.19
7434	NASDAQ	KTCC	Tue, Jan 18, 2022	6.27	6.28	6.21	6.23
7433	NASDAQ	KTCC	Fri, Jan 14, 2022	6.13	6.28	6.12	6.24
7432	NASDAQ	KTCC	Thu, Jan 13, 2022	6.31	6.32	6.13	6.25
7431	NASDAQ	KTCC	Wed, Jan 12, 2022	6.39	6.43	6.30	6.30
7430	NASDAQ	KTCC	Tue, Jan 11, 2022	6.41	6.41	6.35	6.35
7429	NASDAQ	KTCC	Mon, Jan 10, 2022	6.51	6.56	6.37	6.38
7428	NASDAQ	KTCC	Fri, Jan 7, 2022	6.43	6.50	6.40	6.45
7427	NASDAQ	KTCC	Thu, Jan 6, 2022	6.41	6.50	6.40	6.42
7426	NASDAQ	KTCC	Wed, Jan 5, 2022	6.38	6.52	6.37	6.44
7425	NASDAQ	KTCC	Tue, Jan 4, 2022	6.32	6.49	6.30	6.42
7424	NASDAQ	KTCC	Mon, Jan 3, 2022	6.40	6.40	6.13	6.37
7423	NASDAQ	KTCC	Fri, Dec 31, 2021	6.30	6.30	6.10	6.26
7422	NASDAQ	KTCC	Thu, Dec 30, 2021	6.18	6.30	6.10	6.27
7421	NASDAQ	KTCC	Wed, Dec 29, 2021	6.19	6.22	6.17	6.18
7420	NASDAQ	KTCC	Tue, Dec 28, 2021	6.19	6.25	6.17	6.22
7419	NASDAQ	KTCC	Mon, Dec 27, 2021	6.20	6.27	6.17	6.21
7418	NASDAQ	KTCC	Thu, Dec 23, 2021	6.15	6.20	6.12	6.19
7417	NASDAQ	KTCC	Wed, Dec 22, 2021	6.07	6.20	6.07	6.09
7416	NASDAQ	KTCC	Tue, Dec 21, 2021	6.07	6.14	6.04	6.14
7415	NASDAQ	KTCC	Mon, Dec 20, 2021	6.14	6.17	6.07	6.07
7414	NASDAQ	KTCC	Fri, Dec 17, 2021	6.05	6.29	6.03	6.18
7413	NASDAQ	KTCC	Thu, Dec 16, 2021	6.14	6.20	5.95	6.02
7412	NASDAQ	KTCC	Wed, Dec 15, 2021	6.22	6.22	6.12	6.14
7411	NASDAQ	KTCC	Tue, Dec 14, 2021	6.28	6.39	6.21	6.22
7410	NASDAQ	KTCC	Mon, Dec 13, 2021	6.28	6.28	6.21	6.25
7409	NASDAQ	KTCC	Fri, Dec 10, 2021	6.21	6.28	6.21	6.28
7408	NASDAQ	KTCC	Thu, Dec 9, 2021	6.18	6.25	6.18	6.18
7407	NASDAQ	KTCC	Wed, Dec 8, 2021	6.16	6.25	6.16	6.22
7406	NASDAQ	KTCC	Tue, Dec 7, 2021	6.21	6.30	6.15	6.18
7405	NASDAQ	KTCC	Mon, Dec 6, 2021	6.19	6.26	6.11	6.16
7404	NASDAQ	KTCC	Fri, Dec 3, 2021	6.40	6.40	6.27	6.28
7403	NASDAQ	KTCC	Thu, Dec 2, 2021	6.28	6.42	6.19	6.42
7402	NASDAQ	KTCC	Wed, Dec 1, 2021	6.23	6.43	6.18	6.23
7401	NASDAQ	KTCC	Tue, Nov 30, 2021	6.13	6.18	6.08	6.11
7400	NASDAQ	KTCC	Mon, Nov 29, 2021	6.14	6.19	6.07	6.07
7399	NASDAQ	KTCC	Fri, Nov 26, 2021	6.11	6.18	6.10	6.13
7398	NASDAQ	KTCC	Wed, Nov 24, 2021	6.15	6.17	6.11	6.16
7397	NASDAQ	KTCC	Tue, Nov 23, 2021	6.19	6.20	6.11	6.14
7396	NASDAQ	KTCC	Mon, Nov 22, 2021	6.21	6.22	6.18	6.18
7395	NASDAQ	KTCC	Fri, Nov 19, 2021	6.28	6.33	6.21	6.21
7394	NASDAQ	KTCC	Thu, Nov 18, 2021	6.24	6.35	6.24	6.25
7393	NASDAQ	KTCC	Wed, Nov 17, 2021	6.25	6.38	6.25	6.28
7392	NASDAQ	KTCC	Tue, Nov 16, 2021	6.26	6.31	6.25	6.28
7391	NASDAQ	KTCC	Mon, Nov 15, 2021	6.30	6.32	6.25	6.25
7390	NASDAQ	KTCC	Fri, Nov 12, 2021	6.41	6.42	6.28	6.34
7389	NASDAQ	KTCC	Thu, Nov 11, 2021	6.25	6.39	6.25	6.38
7388	NASDAQ	KTCC	Wed, Nov 10, 2021	6.26	6.38	6.25	6.26
7387	NASDAQ	KTCC	Tue, Nov 9, 2021	6.31	6.44	6.28	6.30
7386	NASDAQ	KTCC	Mon, Nov 8, 2021	6.40	6.44	6.31	6.35
7385	NASDAQ	KTCC	Fri, Nov 5, 2021	6.36	6.45	6.28	6.35
7384	NASDAQ	KTCC	Thu, Nov 4, 2021	6.48	6.53	6.28	6.37
7383	NASDAQ	KTCC	Wed, Nov 3, 2021	6.48	6.53	6.41	6.44
7382	NASDAQ	KTCC	Tue, Nov 2, 2021	6.58	6.58	6.46	6.48
7381	NASDAQ	KTCC	Mon, Nov 1, 2021	6.54	6.57	6.47	6.52
7380	NASDAQ	KTCC	Fri, Oct 29, 2021	6.50	6.55	6.45	6.45
7379	NASDAQ	KTCC	Thu, Oct 28, 2021	6.50	6.53	6.46	6.46
7378	NASDAQ	KTCC	Wed, Oct 27, 2021	6.45	6.49	6.45	6.46
7377	NASDAQ	KTCC	Tue, Oct 26, 2021	6.45	6.51	6.45	6.46
7376	NASDAQ	KTCC	Mon, Oct 25, 2021	6.45	6.47	6.45	6.45
7375	NASDAQ	KTCC	Fri, Oct 22, 2021	6.51	6.51	6.44	6.45
7374	NASDAQ	KTCC	Thu, Oct 21, 2021	6.45	6.48	6.44	6.44
7373	NASDAQ	KTCC	Wed, Oct 20, 2021	6.45	6.49	6.45	6.45
7372	NASDAQ	KTCC	Tue, Oct 19, 2021	6.49	6.50	6.45	6.45
7371	NASDAQ	KTCC	Mon, Oct 18, 2021	6.44	6.54	6.44	6.45
7370	NASDAQ	KTCC	Fri, Oct 15, 2021	6.45	6.50	6.45	6.46
7369	NASDAQ	KTCC	Thu, Oct 14, 2021	6.45	6.50	6.45	6.45
7368	NASDAQ	KTCC	Wed, Oct 13, 2021	6.46	6.49	6.45	6.45
7367	NASDAQ	KTCC	Tue, Oct 12, 2021	6.58	6.58	6.45	6.45
7366	NASDAQ	KTCC	Mon, Oct 11, 2021	6.49	6.59	6.49	6.54
7365	NASDAQ	KTCC	Fri, Oct 8, 2021	6.55	6.73	6.50	6.50
7364	NASDAQ	KTCC	Thu, Oct 7, 2021	6.46	6.55	6.46	6.48
7363	NASDAQ	KTCC	Wed, Oct 6, 2021	6.47	6.48	6.44	6.46
7362	NASDAQ	KTCC	Tue, Oct 5, 2021	6.51	6.55	6.45	6.45
7361	NASDAQ	KTCC	Mon, Oct 4, 2021	6.51	6.68	6.51	6.58
7360	NASDAQ	KTCC	Fri, Oct 1, 2021	6.55	6.62	6.50	6.52
7359	NASDAQ	KTCC	Thu, Sep 30, 2021	6.45	6.55	6.45	6.50
7358	NASDAQ	KTCC	Wed, Sep 29, 2021	6.47	6.48	6.45	6.45
7357	NASDAQ	KTCC	Tue, Sep 28, 2021	6.53	6.53	6.45	6.45
7356	NASDAQ	KTCC	Mon, Sep 27, 2021	6.54	6.55	6.47	6.47
7355	NASDAQ	KTCC	Fri, Sep 24, 2021	6.63	6.73	6.49	6.49
7354	NASDAQ	KTCC	Thu, Sep 23, 2021	6.57	6.81	6.51	6.58
7353	NASDAQ	KTCC	Wed, Sep 22, 2021	6.50	6.92	6.50	6.61
7352	NASDAQ	KTCC	Tue, Sep 21, 2021	6.51	6.75	6.51	6.51
7351	NASDAQ	KTCC	Mon, Sep 20, 2021	6.73	6.88	6.52	6.63
7350	NASDAQ	KTCC	Fri, Sep 17, 2021	6.50	6.94	6.49	6.94
7349	NASDAQ	KTCC	Thu, Sep 16, 2021	6.55	6.55	6.50	6.52
7348	NASDAQ	KTCC	Wed, Sep 15, 2021	6.55	6.58	6.50	6.57
7347	NASDAQ	KTCC	Tue, Sep 14, 2021	6.56	6.65	6.52	6.52
7346	NASDAQ	KTCC	Mon, Sep 13, 2021	6.67	6.67	6.51	6.51
7345	NASDAQ	KTCC	Fri, Sep 10, 2021	6.55	6.68	6.52	6.56
7344	NASDAQ	KTCC	Thu, Sep 9, 2021	6.65	6.66	6.53	6.55
7343	NASDAQ	KTCC	Wed, Sep 8, 2021	6.72	6.86	6.54	6.58
7342	NASDAQ	KTCC	Tue, Sep 7, 2021	6.79	6.90	6.70	6.71
7341	NASDAQ	KTCC	Fri, Sep 3, 2021	6.80	6.95	6.70	6.95
7340	NASDAQ	KTCC	Thu, Sep 2, 2021	6.90	6.95	6.80	6.88
7339	NASDAQ	KTCC	Wed, Sep 1, 2021	6.97	7.00	6.90	6.90
7338	NASDAQ	KTCC	Tue, Aug 31, 2021	6.68	6.97	6.68	6.97
7337	NASDAQ	KTCC	Mon, Aug 30, 2021	6.75	6.85	6.67	6.72
7336	NASDAQ	KTCC	Fri, Aug 27, 2021	6.94	6.96	6.69	6.78
7335	NASDAQ	KTCC	Thu, Aug 26, 2021	6.73	6.94	6.73	6.86
7334	NASDAQ	KTCC	Wed, Aug 25, 2021	6.75	6.83	6.66	6.68
7333	NASDAQ	KTCC	Tue, Aug 24, 2021	6.53	6.82	6.53	6.71
7332	NASDAQ	KTCC	Mon, Aug 23, 2021	6.60	6.60	6.46	6.47
7331	NASDAQ	KTCC	Fri, Aug 20, 2021	6.60	6.67	6.56	6.56
7330	NASDAQ	KTCC	Thu, Aug 19, 2021	6.59	6.67	6.56	6.56
7329	NASDAQ	KTCC	Wed, Aug 18, 2021	6.70	6.70	6.56	6.58
7328	NASDAQ	KTCC	Tue, Aug 17, 2021	6.69	6.79	6.62	6.62
7327	NASDAQ	KTCC	Mon, Aug 16, 2021	6.69	6.70	6.60	6.67
7326	NASDAQ	KTCC	Fri, Aug 13, 2021	6.94	6.94	6.67	6.75
7325	NASDAQ	KTCC	Thu, Aug 12, 2021	7.08	7.10	6.94	6.99
7324	NASDAQ	KTCC	Wed, Aug 11, 2021	7.09	7.18	6.96	7.14
7323	NASDAQ	KTCC	Tue, Aug 10, 2021	7.07	7.32	7.00	7.18
7322	NASDAQ	KTCC	Mon, Aug 9, 2021	7.30	7.48	7.04	7.17
7321	NASDAQ	KTCC	Fri, Aug 6, 2021	6.81	7.16	6.81	7.03
7320	NASDAQ	KTCC	Thu, Aug 5, 2021	6.70	6.91	6.70	6.83
7319	NASDAQ	KTCC	Wed, Aug 4, 2021	6.70	6.80	6.70	6.71
7318	NASDAQ	KTCC	Tue, Aug 3, 2021	6.84	6.84	6.72	6.72
7317	NASDAQ	KTCC	Mon, Aug 2, 2021	6.81	6.87	6.70	6.79
7316	NASDAQ	KTCC	Fri, Jul 30, 2021	6.70	6.87	6.61	6.67
7315	NASDAQ	KTCC	Thu, Jul 29, 2021	6.75	6.91	6.72	6.77
7314	NASDAQ	KTCC	Wed, Jul 28, 2021	6.70	6.76	6.55	6.64
7313	NASDAQ	KTCC	Tue, Jul 27, 2021	6.57	6.75	6.57	6.69
7312	NASDAQ	KTCC	Mon, Jul 26, 2021	6.76	6.76	6.53	6.61
7311	NASDAQ	KTCC	Fri, Jul 23, 2021	6.80	6.84	6.67	6.84
7310	NASDAQ	KTCC	Thu, Jul 22, 2021	6.92	6.92	6.60	6.83
7309	NASDAQ	KTCC	Wed, Jul 21, 2021	6.98	6.98	6.78	6.88
7308	NASDAQ	KTCC	Tue, Jul 20, 2021	6.60	6.88	6.55	6.71
7307	NASDAQ	KTCC	Mon, Jul 19, 2021	6.60	6.96	6.49	6.60
7306	NASDAQ	KTCC	Fri, Jul 16, 2021	6.70	6.76	6.60	6.60
7305	NASDAQ	KTCC	Thu, Jul 15, 2021	6.65	6.74	6.52	6.65
7304	NASDAQ	KTCC	Wed, Jul 14, 2021	6.76	6.90	6.65	6.72
7303	NASDAQ	KTCC	Tue, Jul 13, 2021	6.75	6.94	6.75	6.79
7302	NASDAQ	KTCC	Mon, Jul 12, 2021	6.74	6.77	6.60	6.73
7301	NASDAQ	KTCC	Fri, Jul 9, 2021	6.84	6.85	6.73	6.78
7300	NASDAQ	KTCC	Thu, Jul 8, 2021	6.81	6.89	6.68	6.85
7299	NASDAQ	KTCC	Wed, Jul 7, 2021	6.77	6.94	6.68	6.89
7298	NASDAQ	KTCC	Tue, Jul 6, 2021	6.55	6.71	6.49	6.55
7297	NASDAQ	KTCC	Fri, Jul 2, 2021	6.54	6.80	6.54	6.55
7296	NASDAQ	KTCC	Thu, Jul 1, 2021	6.58	6.69	6.53	6.56
7295	NASDAQ	KTCC	Wed, Jun 30, 2021	6.49	6.67	6.47	6.52
7294	NASDAQ	KTCC	Tue, Jun 29, 2021	6.60	6.62	6.35	6.47
7293	NASDAQ	KTCC	Mon, Jun 28, 2021	6.69	6.70	6.51	6.62
7292	NASDAQ	KTCC	Fri, Jun 25, 2021	6.73	6.93	6.56	6.59
7291	NASDAQ	KTCC	Thu, Jun 24, 2021	6.75	6.81	6.71	6.73
7290	NASDAQ	KTCC	Wed, Jun 23, 2021	6.70	6.82	6.70	6.76
7289	NASDAQ	KTCC	Tue, Jun 22, 2021	6.76	6.77	6.68	6.72
7288	NASDAQ	KTCC	Mon, Jun 21, 2021	6.76	6.83	6.70	6.77
7287	NASDAQ	KTCC	Fri, Jun 18, 2021	6.68	6.72	6.68	6.68
7286	NASDAQ	KTCC	Thu, Jun 17, 2021	6.84	6.84	6.69	6.75
7285	NASDAQ	KTCC	Wed, Jun 16, 2021	6.74	6.98	6.72	6.72
7284	NASDAQ	KTCC	Tue, Jun 15, 2021	6.78	7.04	6.73	6.75
7283	NASDAQ	KTCC	Mon, Jun 14, 2021	6.77	6.87	6.74	6.75
7282	NASDAQ	KTCC	Fri, Jun 11, 2021	6.88	6.88	6.77	6.79
7281	NASDAQ	KTCC	Thu, Jun 10, 2021	6.93	6.97	6.87	6.87
7280	NASDAQ	KTCC	Wed, Jun 9, 2021	7.11	7.15	6.92	6.95
7279	NASDAQ	KTCC	Tue, Jun 8, 2021	7.25	7.35	7.05	7.10
7278	NASDAQ	KTCC	Mon, Jun 7, 2021	7.15	7.32	7.09	7.23
7277	NASDAQ	KTCC	Fri, Jun 4, 2021	6.94	7.15	6.91	7.08
7276	NASDAQ	KTCC	Thu, Jun 3, 2021	6.89	7.01	6.86	6.88
7275	NASDAQ	KTCC	Wed, Jun 2, 2021	6.93	7.02	6.87	6.90
7274	NASDAQ	KTCC	Tue, Jun 1, 2021	6.85	6.95	6.83	6.88
7273	NASDAQ	KTCC	Fri, May 28, 2021	6.94	6.95	6.80	6.83
7272	NASDAQ	KTCC	Thu, May 27, 2021	6.92	7.10	6.81	6.88
7271	NASDAQ	KTCC	Wed, May 26, 2021	7.00	7.12	6.90	6.93
7270	NASDAQ	KTCC	Tue, May 25, 2021	7.14	7.15	6.91	7.01
7269	NASDAQ	KTCC	Mon, May 24, 2021	7.14	7.15	7.03	7.14
7268	NASDAQ	KTCC	Fri, May 21, 2021	6.93	7.13	6.91	7.03
7267	NASDAQ	KTCC	Thu, May 20, 2021	6.95	6.99	6.91	6.94
7266	NASDAQ	KTCC	Wed, May 19, 2021	6.89	7.05	6.78	6.94
7265	NASDAQ	KTCC	Tue, May 18, 2021	7.00	7.15	6.85	6.90
7264	NASDAQ	KTCC	Mon, May 17, 2021	6.81	7.08	6.81	7.01
7263	NASDAQ	KTCC	Fri, May 14, 2021	6.73	6.85	6.73	6.78
7262	NASDAQ	KTCC	Thu, May 13, 2021	6.80	6.95	6.72	6.72
7261	NASDAQ	KTCC	Wed, May 12, 2021	6.82	6.92	6.65	6.83
7260	NASDAQ	KTCC	Tue, May 11, 2021	7.00	7.00	6.81	6.88
7259	NASDAQ	KTCC	Mon, May 10, 2021	7.04	7.16	6.96	7.06
7258	NASDAQ	KTCC	Fri, May 7, 2021	7.03	7.17	7.00	7.05
7257	NASDAQ	KTCC	Thu, May 6, 2021	7.16	7.28	7.00	7.10
7256	NASDAQ	KTCC	Wed, May 5, 2021	7.22	7.30	7.07	7.11
7255	NASDAQ	KTCC	Tue, May 4, 2021	7.10	7.37	7.10	7.25
7254	NASDAQ	KTCC	Mon, May 3, 2021	6.97	7.15	6.93	7.09
7253	NASDAQ	KTCC	Fri, Apr 30, 2021	7.01	7.04	6.96	6.96
7252	NASDAQ	KTCC	Thu, Apr 29, 2021	7.07	7.11	6.98	7.05
7251	NASDAQ	KTCC	Wed, Apr 28, 2021	7.20	7.20	6.83	6.98
7250	NASDAQ	KTCC	Tue, Apr 27, 2021	7.38	7.47	7.14	7.20
7249	NASDAQ	KTCC	Mon, Apr 26, 2021	7.86	7.86	7.13	7.38
7248	NASDAQ	KTCC	Fri, Apr 23, 2021	7.53	8.04	7.47	7.78
7247	NASDAQ	KTCC	Thu, Apr 22, 2021	7.35	7.54	7.35	7.48
7246	NASDAQ	KTCC	Wed, Apr 21, 2021	7.31	7.38	7.23	7.35
7245	NASDAQ	KTCC	Tue, Apr 20, 2021	7.25	7.46	7.10	7.18
7244	NASDAQ	KTCC	Mon, Apr 19, 2021	7.83	7.90	6.94	7.23
7243	NASDAQ	KTCC	Fri, Apr 16, 2021	7.77	7.94	7.60	7.77
7242	NASDAQ	KTCC	Thu, Apr 15, 2021	7.78	7.89	7.58	7.72
7241	NASDAQ	KTCC	Wed, Apr 14, 2021	7.87	7.92	7.70	7.73
7240	NASDAQ	KTCC	Tue, Apr 13, 2021	7.92	7.94	7.80	7.80
7239	NASDAQ	KTCC	Mon, Apr 12, 2021	8.28	8.28	7.80	7.90
7238	NASDAQ	KTCC	Fri, Apr 9, 2021	8.04	8.25	8.04	8.23
7237	NASDAQ	KTCC	Thu, Apr 8, 2021	8.15	8.35	7.95	8.06
7236	NASDAQ	KTCC	Wed, Apr 7, 2021	7.97	8.28	7.90	8.09
7235	NASDAQ	KTCC	Tue, Apr 6, 2021	7.99	8.11	7.90	7.97
7234	NASDAQ	KTCC	Mon, Apr 5, 2021	8.11	8.13	7.90	7.95
7233	NASDAQ	KTCC	Thu, Apr 1, 2021	7.89	8.10	7.81	8.07
7232	NASDAQ	KTCC	Wed, Mar 31, 2021	7.85	7.99	7.70	7.71
7231	NASDAQ	KTCC	Tue, Mar 30, 2021	8.03	8.03	7.79	7.89
7230	NASDAQ	KTCC	Mon, Mar 29, 2021	8.03	8.11	7.90	7.92
7229	NASDAQ	KTCC	Fri, Mar 26, 2021	8.10	8.29	7.95	8.03
7228	NASDAQ	KTCC	Thu, Mar 25, 2021	7.80	8.07	7.75	8.07
7227	NASDAQ	KTCC	Wed, Mar 24, 2021	7.95	8.09	7.75	7.86
7226	NASDAQ	KTCC	Tue, Mar 23, 2021	8.31	8.39	7.90	7.95
7225	NASDAQ	KTCC	Mon, Mar 22, 2021	8.74	8.74	8.31	8.41
7224	NASDAQ	KTCC	Fri, Mar 19, 2021	8.65	8.74	8.37	8.67
7223	NASDAQ	KTCC	Thu, Mar 18, 2021	8.42	8.74	8.42	8.65
7222	NASDAQ	KTCC	Wed, Mar 17, 2021	8.83	8.85	8.26	8.40
7221	NASDAQ	KTCC	Tue, Mar 16, 2021	8.82	8.90	8.44	8.73
7220	NASDAQ	KTCC	Mon, Mar 15, 2021	8.80	8.85	8.45	8.62
7219	NASDAQ	KTCC	Fri, Mar 12, 2021	8.58	8.84	8.54	8.72
7218	NASDAQ	KTCC	Thu, Mar 11, 2021	8.14	8.64	8.09	8.54
7217	NASDAQ	KTCC	Wed, Mar 10, 2021	7.99	8.16	7.77	8.09
7216	NASDAQ	KTCC	Tue, Mar 9, 2021	7.92	8.14	7.80	7.87
7215	NASDAQ	KTCC	Mon, Mar 8, 2021	8.03	8.03	7.86	7.98
7214	NASDAQ	KTCC	Fri, Mar 5, 2021	8.09	8.15	7.68	8.03
7213	NASDAQ	KTCC	Thu, Mar 4, 2021	8.07	8.16	7.76	8.02
7212	NASDAQ	KTCC	Wed, Mar 3, 2021	8.33	8.33	7.98	8.13
7211	NASDAQ	KTCC	Tue, Mar 2, 2021	8.33	8.37	8.12	8.28
7210	NASDAQ	KTCC	Mon, Mar 1, 2021	8.43	8.56	8.08	8.30
7209	NASDAQ	KTCC	Fri, Feb 26, 2021	7.94	8.27	7.76	8.22
7208	NASDAQ	KTCC	Thu, Feb 25, 2021	8.39	8.51	7.93	8.07
7207	NASDAQ	KTCC	Wed, Feb 24, 2021	7.57	8.76	7.57	8.60
7206	NASDAQ	KTCC	Tue, Feb 23, 2021	7.86	7.86	7.40	7.72
7205	NASDAQ	KTCC	Mon, Feb 22, 2021	8.07	8.07	7.81	7.86
7204	NASDAQ	KTCC	Fri, Feb 19, 2021	7.86	8.22	7.81	7.96
7203	NASDAQ	KTCC	Thu, Feb 18, 2021	7.92	7.92	7.72	7.87
7202	NASDAQ	KTCC	Wed, Feb 17, 2021	7.87	8.00	7.71	7.98
7201	NASDAQ	KTCC	Tue, Feb 16, 2021	7.85	8.12	7.81	7.84
7200	NASDAQ	KTCC	Fri, Feb 12, 2021	8.00	8.12	7.62	7.81
7199	NASDAQ	KTCC	Thu, Feb 11, 2021	8.41	8.49	7.95	7.98
7198	NASDAQ	KTCC	Wed, Feb 10, 2021	8.99	8.99	8.08	8.46
7197	NASDAQ	KTCC	Tue, Feb 9, 2021	9.11	9.25	8.82	8.99
7196	NASDAQ	KTCC	Mon, Feb 8, 2021	9.38	9.38	9.12	9.20
7195	NASDAQ	KTCC	Fri, Feb 5, 2021	8.99	9.23	8.95	9.17
7194	NASDAQ	KTCC	Thu, Feb 4, 2021	9.38	9.38	8.77	8.95
7193	NASDAQ	KTCC	Wed, Feb 3, 2021	9.20	9.48	9.15	9.22
7192	NASDAQ	KTCC	Tue, Feb 2, 2021	8.84	9.20	8.75	9.10
7191	NASDAQ	KTCC	Mon, Feb 1, 2021	8.82	8.89	8.47	8.87
7190	NASDAQ	KTCC	Fri, Jan 29, 2021	9.25	9.27	8.40	8.53
7189	NASDAQ	KTCC	Thu, Jan 28, 2021	8.40	9.44	8.33	9.25
7188	NASDAQ	KTCC	Wed, Jan 27, 2021	8.05	8.35	7.90	8.14
7187	NASDAQ	KTCC	Tue, Jan 26, 2021	7.98	7.99	7.68	7.75
7186	NASDAQ	KTCC	Mon, Jan 25, 2021	7.99	8.00	7.64	7.89
7185	NASDAQ	KTCC	Fri, Jan 22, 2021	7.62	7.92	7.49	7.87
7184	NASDAQ	KTCC	Thu, Jan 21, 2021	7.70	7.74	7.35	7.63
7183	NASDAQ	KTCC	Wed, Jan 20, 2021	7.81	7.85	7.56	7.56
7182	NASDAQ	KTCC	Tue, Jan 19, 2021	7.77	7.96	7.52	7.70
7181	NASDAQ	KTCC	Fri, Jan 15, 2021	7.77	7.79	7.59	7.66
7180	NASDAQ	KTCC	Thu, Jan 14, 2021	7.61	7.81	7.61	7.65
7179	NASDAQ	KTCC	Wed, Jan 13, 2021	7.57	7.97	7.57	7.63
7178	NASDAQ	KTCC	Tue, Jan 12, 2021	7.57	7.62	7.37	7.46
7177	NASDAQ	KTCC	Mon, Jan 11, 2021	7.63	7.90	7.48	7.58
7176	NASDAQ	KTCC	Fri, Jan 8, 2021	7.67	8.04	7.67	7.72
7175	NASDAQ	KTCC	Thu, Jan 7, 2021	7.50	7.81	7.50	7.68
7174	NASDAQ	KTCC	Wed, Jan 6, 2021	7.24	7.59	7.24	7.43
7173	NASDAQ	KTCC	Tue, Jan 5, 2021	6.90	7.36	6.80	7.24
7172	NASDAQ	KTCC	Mon, Jan 4, 2021	6.99	7.07	6.75	6.90
7171	NASDAQ	KTCC	Thu, Dec 31, 2020	7.06	7.16	6.75	6.90
7170	NASDAQ	KTCC	Wed, Dec 30, 2020	7.27	7.30	6.97	7.12
7169	NASDAQ	KTCC	Tue, Dec 29, 2020	7.50	7.58	7.04	7.30
7168	NASDAQ	KTCC	Mon, Dec 28, 2020	7.77	7.77	7.41	7.50
7167	NASDAQ	KTCC	Thu, Dec 24, 2020	7.82	7.82	7.66	7.73
7166	NASDAQ	KTCC	Wed, Dec 23, 2020	8.00	8.00	7.60	7.77
7165	NASDAQ	KTCC	Tue, Dec 22, 2020	7.96	7.96	7.79	7.85
7164	NASDAQ	KTCC	Mon, Dec 21, 2020	7.90	8.00	7.75	7.89
7163	NASDAQ	KTCC	Fri, Dec 18, 2020	7.97	8.00	7.85	7.90
7162	NASDAQ	KTCC	Thu, Dec 17, 2020	8.04	8.13	7.91	7.97
7161	NASDAQ	KTCC	Wed, Dec 16, 2020	8.17	8.18	7.92	8.01
7160	NASDAQ	KTCC	Tue, Dec 15, 2020	7.99	8.25	7.96	8.10
7159	NASDAQ	KTCC	Mon, Dec 14, 2020	7.98	8.02	7.86	7.92
7158	NASDAQ	KTCC	Fri, Dec 11, 2020	7.90	8.00	7.87	7.98
7157	NASDAQ	KTCC	Thu, Dec 10, 2020	8.10	8.33	7.75	7.97
7156	NASDAQ	KTCC	Wed, Dec 9, 2020	8.22	8.24	7.81	8.02
7155	NASDAQ	KTCC	Tue, Dec 8, 2020	7.77	8.26	7.68	8.01
7154	NASDAQ	KTCC	Mon, Dec 7, 2020	7.76	7.76	7.62	7.62
7153	NASDAQ	KTCC	Fri, Dec 4, 2020	7.79	7.79	7.63	7.67
7152	NASDAQ	KTCC	Thu, Dec 3, 2020	7.74	7.84	7.70	7.79
7151	NASDAQ	KTCC	Wed, Dec 2, 2020	7.77	7.77	7.62	7.75
7150	NASDAQ	KTCC	Tue, Dec 1, 2020	7.81	7.87	7.63	7.71
7149	NASDAQ	KTCC	Mon, Nov 30, 2020	7.90	7.92	7.58	7.73
7148	NASDAQ	KTCC	Fri, Nov 27, 2020	7.69	7.89	7.55	7.89
7147	NASDAQ	KTCC	Wed, Nov 25, 2020	7.47	7.69	7.40	7.60
7146	NASDAQ	KTCC	Tue, Nov 24, 2020	7.19	7.56	7.16	7.44
7145	NASDAQ	KTCC	Mon, Nov 23, 2020	7.44	7.45	7.05	7.23
7144	NASDAQ	KTCC	Fri, Nov 20, 2020	7.62	7.84	7.35	7.40
7143	NASDAQ	KTCC	Thu, Nov 19, 2020	7.75	7.84	7.61	7.65
7142	NASDAQ	KTCC	Wed, Nov 18, 2020	8.00	8.04	7.64	7.69
7141	NASDAQ	KTCC	Tue, Nov 17, 2020	7.85	8.06	7.85	7.97
7140	NASDAQ	KTCC	Mon, Nov 16, 2020	7.85	8.10	7.82	7.91
7139	NASDAQ	KTCC	Fri, Nov 13, 2020	7.73	7.81	7.64	7.71
7138	NASDAQ	KTCC	Thu, Nov 12, 2020	7.76	7.76	7.55	7.67
7137	NASDAQ	KTCC	Wed, Nov 11, 2020	7.54	7.68	7.49	7.68
7136	NASDAQ	KTCC	Tue, Nov 10, 2020	7.50	7.56	7.25	7.51
7135	NASDAQ	KTCC	Mon, Nov 9, 2020	7.66	7.71	7.31	7.47
7134	NASDAQ	KTCC	Fri, Nov 6, 2020	7.31	7.56	7.31	7.40
7133	NASDAQ	KTCC	Thu, Nov 5, 2020	7.55	7.65	7.43	7.43
7132	NASDAQ	KTCC	Wed, Nov 4, 2020	7.81	7.81	7.31	7.40
7131	NASDAQ	KTCC	Tue, Nov 3, 2020	7.67	7.79	7.65	7.65
7130	NASDAQ	KTCC	Mon, Nov 2, 2020	7.51	7.63	7.34	7.60
7129	NASDAQ	KTCC	Fri, Oct 30, 2020	8.00	8.03	7.60	7.64
7128	NASDAQ	KTCC	Thu, Oct 29, 2020	8.14	8.16	7.90	7.94
7127	NASDAQ	KTCC	Wed, Oct 28, 2020	8.10	8.22	7.88	8.09
7126	NASDAQ	KTCC	Tue, Oct 27, 2020	9.00	9.62	8.90	9.52
7125	NASDAQ	KTCC	Mon, Oct 26, 2020	9.15	9.40	8.80	9.04
7124	NASDAQ	KTCC	Fri, Oct 23, 2020	9.12	9.37	8.97	9.06
7123	NASDAQ	KTCC	Thu, Oct 22, 2020	8.96	9.10	8.65	8.96
7122	NASDAQ	KTCC	Wed, Oct 21, 2020	9.22	9.62	8.93	8.94
7121	NASDAQ	KTCC	Tue, Oct 20, 2020	9.14	9.57	9.00	9.08
7120	NASDAQ	KTCC	Mon, Oct 19, 2020	9.13	9.35	8.95	9.10
7119	NASDAQ	KTCC	Fri, Oct 16, 2020	9.15	9.23	8.87	9.14
7118	NASDAQ	KTCC	Thu, Oct 15, 2020	9.00	9.20	9.00	9.05
7117	NASDAQ	KTCC	Wed, Oct 14, 2020	9.19	9.54	9.01	9.03
7116	NASDAQ	KTCC	Tue, Oct 13, 2020	9.36	9.36	9.10	9.16
7115	NASDAQ	KTCC	Mon, Oct 12, 2020	9.70	9.82	9.26	9.36
7114	NASDAQ	KTCC	Fri, Oct 9, 2020	9.33	9.86	9.30	9.59
7113	NASDAQ	KTCC	Thu, Oct 8, 2020	9.45	9.58	9.16	9.29
7112	NASDAQ	KTCC	Wed, Oct 7, 2020	9.87	9.87	9.35	9.45
7111	NASDAQ	KTCC	Tue, Oct 6, 2020	10.25	10.48	9.62	9.90
7110	NASDAQ	KTCC	Mon, Oct 5, 2020	9.76	10.25	9.76	10.04
7109	NASDAQ	KTCC	Fri, Oct 2, 2020	10.00	10.05	9.69	9.77
7108	NASDAQ	KTCC	Thu, Oct 1, 2020	10.00	10.03	9.90	9.91
7107	NASDAQ	KTCC	Wed, Sep 30, 2020	9.99	9.99	9.65	9.85
7106	NASDAQ	KTCC	Tue, Sep 29, 2020	9.80	10.10	9.56	9.91
7105	NASDAQ	KTCC	Mon, Sep 28, 2020	9.03	9.96	8.99	9.58
7104	NASDAQ	KTCC	Fri, Sep 25, 2020	8.84	9.02	8.65	8.86
7103	NASDAQ	KTCC	Thu, Sep 24, 2020	9.01	9.01	8.50	8.74
7102	NASDAQ	KTCC	Wed, Sep 23, 2020	9.05	9.15	8.61	8.87
7101	NASDAQ	KTCC	Tue, Sep 22, 2020	8.76	8.98	8.54	8.91
7100	NASDAQ	KTCC	Mon, Sep 21, 2020	9.27	9.27	8.47	8.83
7099	NASDAQ	KTCC	Fri, Sep 18, 2020	9.05	9.15	8.90	9.00
7098	NASDAQ	KTCC	Thu, Sep 17, 2020	9.10	9.20	8.66	9.01
7097	NASDAQ	KTCC	Wed, Sep 16, 2020	8.01	8.94	7.91	8.64
7096	NASDAQ	KTCC	Tue, Sep 15, 2020	8.00	8.07	7.80	7.99
7095	NASDAQ	KTCC	Mon, Sep 14, 2020	7.67	8.09	7.64	7.91
7094	NASDAQ	KTCC	Fri, Sep 11, 2020	8.04	8.08	7.72	7.79
7093	NASDAQ	KTCC	Thu, Sep 10, 2020	7.85	8.20	7.71	7.93
7092	NASDAQ	KTCC	Wed, Sep 9, 2020	8.23	8.23	7.81	7.91
7091	NASDAQ	KTCC	Tue, Sep 8, 2020	8.12	8.20	8.04	8.07
7090	NASDAQ	KTCC	Fri, Sep 4, 2020	8.33	8.38	8.05	8.23
7089	NASDAQ	KTCC	Thu, Sep 3, 2020	8.31	8.58	8.00	8.29
7088	NASDAQ	KTCC	Wed, Sep 2, 2020	8.08	8.59	8.08	8.37
7087	NASDAQ	KTCC	Tue, Sep 1, 2020	8.15	8.38	8.05	8.22
7086	NASDAQ	KTCC	Mon, Aug 31, 2020	8.30	8.53	8.06	8.22
7085	NASDAQ	KTCC	Fri, Aug 28, 2020	8.20	8.70	8.02	8.25
7084	NASDAQ	KTCC	Thu, Aug 27, 2020	8.00	8.20	7.49	8.19
7083	NASDAQ	KTCC	Wed, Aug 26, 2020	8.34	8.43	8.07	8.12
7082	NASDAQ	KTCC	Tue, Aug 25, 2020	8.46	8.46	8.27	8.27
7081	NASDAQ	KTCC	Mon, Aug 24, 2020	8.06	8.31	8.06	8.19
7080	NASDAQ	KTCC	Fri, Aug 21, 2020	8.27	8.30	8.00	8.22
7079	NASDAQ	KTCC	Thu, Aug 20, 2020	8.57	8.67	8.23	8.36
7078	NASDAQ	KTCC	Wed, Aug 19, 2020	9.00	9.01	8.22	8.57
7077	NASDAQ	KTCC	Tue, Aug 18, 2020	8.27	8.90	8.24	8.73
7076	NASDAQ	KTCC	Mon, Aug 17, 2020	8.12	8.49	8.12	8.26
7075	NASDAQ	KTCC	Fri, Aug 14, 2020	8.38	8.38	8.17	8.21
7074	NASDAQ	KTCC	Thu, Aug 13, 2020	8.18	8.25	8.16	8.20
7073	NASDAQ	KTCC	Wed, Aug 12, 2020	8.34	8.34	7.94	8.18
7072	NASDAQ	KTCC	Tue, Aug 11, 2020	7.73	8.24	7.73	7.98
7071	NASDAQ	KTCC	Mon, Aug 10, 2020	8.41	8.71	7.60	7.72
7070	NASDAQ	KTCC	Fri, Aug 7, 2020	9.11	9.11	8.13	8.13
7069	NASDAQ	KTCC	Thu, Aug 6, 2020	9.40	9.40	8.58	9.20
7068	NASDAQ	KTCC	Wed, Aug 5, 2020	8.51	10.22	7.96	9.15
7067	NASDAQ	KTCC	Tue, Aug 4, 2020	7.00	7.21	6.96	7.20
7066	NASDAQ	KTCC	Mon, Aug 3, 2020	6.82	6.88	6.75	6.80
7065	NASDAQ	KTCC	Fri, Jul 31, 2020	6.85	6.89	6.57	6.77
7064	NASDAQ	KTCC	Thu, Jul 30, 2020	6.71	6.91	6.71	6.76
7063	NASDAQ	KTCC	Wed, Jul 29, 2020	6.82	6.83	6.75	6.76
7062	NASDAQ	KTCC	Tue, Jul 28, 2020	6.87	6.94	6.72	6.90
7061	NASDAQ	KTCC	Mon, Jul 27, 2020	6.85	6.96	6.70	6.81
7060	NASDAQ	KTCC	Fri, Jul 24, 2020	6.49	7.01	6.49	6.92
7059	NASDAQ	KTCC	Thu, Jul 23, 2020	6.95	7.02	6.88	6.94
7058	NASDAQ	KTCC	Wed, Jul 22, 2020	7.03	7.05	6.84	6.97
7057	NASDAQ	KTCC	Tue, Jul 21, 2020	7.16	7.25	7.10	7.15
7056	NASDAQ	KTCC	Mon, Jul 20, 2020	7.29	7.40	7.15	7.29
7055	NASDAQ	KTCC	Fri, Jul 17, 2020	7.23	7.31	7.00	7.31
7054	NASDAQ	KTCC	Thu, Jul 16, 2020	7.03	7.27	6.90	7.15
7053	NASDAQ	KTCC	Wed, Jul 15, 2020	6.04	7.43	6.04	7.24
7052	NASDAQ	KTCC	Tue, Jul 14, 2020	5.86	6.03	5.86	6.00
7051	NASDAQ	KTCC	Mon, Jul 13, 2020	6.00	6.00	5.37	5.87
7050	NASDAQ	KTCC	Fri, Jul 10, 2020	5.88	6.05	5.84	5.91
7049	NASDAQ	KTCC	Thu, Jul 9, 2020	5.71	5.88	5.52	5.88
7048	NASDAQ	KTCC	Wed, Jul 8, 2020	5.45	5.88	5.45	5.73
7047	NASDAQ	KTCC	Tue, Jul 7, 2020	6.00	6.00	5.38	5.38
7046	NASDAQ	KTCC	Mon, Jul 6, 2020	5.93	6.15	5.66	5.99
7045	NASDAQ	KTCC	Thu, Jul 2, 2020	5.86	6.18	5.85	5.93
7044	NASDAQ	KTCC	Wed, Jul 1, 2020	5.10	5.68	5.10	5.62
7043	NASDAQ	KTCC	Tue, Jun 30, 2020	5.05	5.30	5.04	5.30
7042	NASDAQ	KTCC	Mon, Jun 29, 2020	5.43	5.44	5.22	5.31
7041	NASDAQ	KTCC	Fri, Jun 26, 2020	5.27	5.45	5.00	5.26
7040	NASDAQ	KTCC	Thu, Jun 25, 2020	4.69	5.25	4.69	5.01
7039	NASDAQ	KTCC	Wed, Jun 24, 2020	4.78	4.90	4.46	4.75
7038	NASDAQ	KTCC	Tue, Jun 23, 2020	4.92	4.97	4.82	4.82
7037	NASDAQ	KTCC	Mon, Jun 22, 2020	4.93	4.97	4.63	4.69
7036	NASDAQ	KTCC	Fri, Jun 19, 2020	4.75	4.90	4.66	4.75
7035	NASDAQ	KTCC	Thu, Jun 18, 2020	4.78	4.78	4.60	4.65
7034	NASDAQ	KTCC	Wed, Jun 17, 2020	4.93	4.95	4.70	4.75
7033	NASDAQ	KTCC	Tue, Jun 16, 2020	4.71	5.30	4.71	4.95
7032	NASDAQ	KTCC	Mon, Jun 15, 2020	4.93	4.93	4.71	4.71
7031	NASDAQ	KTCC	Fri, Jun 12, 2020	4.82	4.94	4.80	4.94
7030	NASDAQ	KTCC	Thu, Jun 11, 2020	4.76	4.76	4.37	4.74
7029	NASDAQ	KTCC	Wed, Jun 10, 2020	4.59	4.76	4.37	4.60
7028	NASDAQ	KTCC	Tue, Jun 9, 2020	4.46	4.78	4.46	4.56
7027	NASDAQ	KTCC	Mon, Jun 8, 2020	4.48	4.78	4.48	4.54
7026	NASDAQ	KTCC	Fri, Jun 5, 2020	4.47	4.51	4.37	4.47
7025	NASDAQ	KTCC	Thu, Jun 4, 2020	4.33	4.35	4.22	4.35
7024	NASDAQ	KTCC	Wed, Jun 3, 2020	4.33	4.34	4.17	4.25
7023	NASDAQ	KTCC	Tue, Jun 2, 2020	4.02	4.23	3.95	4.22
7022	NASDAQ	KTCC	Mon, Jun 1, 2020	4.03	4.33	4.03	4.07
7021	NASDAQ	KTCC	Fri, May 29, 2020	4.14	4.18	4.01	4.09
7020	NASDAQ	KTCC	Thu, May 28, 2020	4.23	4.25	4.15	4.15
7019	NASDAQ	KTCC	Wed, May 27, 2020	4.08	4.15	4.07	4.15
7018	NASDAQ	KTCC	Tue, May 26, 2020	4.34	4.68	3.73	4.00
7017	NASDAQ	KTCC	Fri, May 22, 2020	4.32	4.34	4.11	4.34
7016	NASDAQ	KTCC	Thu, May 21, 2020	4.40	4.55	4.28	4.30
7015	NASDAQ	KTCC	Wed, May 20, 2020	4.38	4.50	4.30	4.50
7014	NASDAQ	KTCC	Tue, May 19, 2020	4.26	4.38	4.26	4.30
7013	NASDAQ	KTCC	Mon, May 18, 2020	4.25	4.37	4.25	4.31
7012	NASDAQ	KTCC	Fri, May 15, 2020	4.25	4.32	4.21	4.21
7011	NASDAQ	KTCC	Thu, May 14, 2020	4.27	4.37	4.23	4.29
7010	NASDAQ	KTCC	Wed, May 13, 2020	4.40	4.40	4.29	4.40
7009	NASDAQ	KTCC	Tue, May 12, 2020	4.35	4.38	4.25	4.38
7008	NASDAQ	KTCC	Mon, May 11, 2020	4.40	4.43	4.25	4.26
7007	NASDAQ	KTCC	Fri, May 8, 2020	4.34	4.47	4.34	4.35
7006	NASDAQ	KTCC	Thu, May 7, 2020	4.31	4.49	4.29	4.35
7005	NASDAQ	KTCC	Wed, May 6, 2020	4.28	4.45	4.14	4.35
7004	NASDAQ	KTCC	Tue, May 5, 2020	4.17	4.30	4.15	4.23
7003	NASDAQ	KTCC	Mon, May 4, 2020	4.19	4.29	4.03	4.26
7002	NASDAQ	KTCC	Fri, May 1, 2020	4.51	4.51	4.31	4.40
7001	NASDAQ	KTCC	Thu, Apr 30, 2020	4.79	4.82	4.60	4.63
7000	NASDAQ	KTCC	Wed, Apr 29, 2020	4.25	4.90	4.25	4.90
6999	NASDAQ	KTCC	Tue, Apr 28, 2020	3.83	4.13	3.82	4.00
6998	NASDAQ	KTCC	Mon, Apr 27, 2020	3.56	3.71	3.50	3.59
6997	NASDAQ	KTCC	Fri, Apr 24, 2020	3.36	3.66	3.36	3.56
6996	NASDAQ	KTCC	Thu, Apr 23, 2020	3.97	4.05	3.15	3.36
6995	NASDAQ	KTCC	Wed, Apr 22, 2020	3.95	4.06	3.91	4.00
6994	NASDAQ	KTCC	Tue, Apr 21, 2020	3.85	3.99	3.85	3.93
6993	NASDAQ	KTCC	Mon, Apr 20, 2020	3.90	3.99	3.90	3.98
6992	NASDAQ	KTCC	Fri, Apr 17, 2020	3.91	3.99	3.82	3.99
6991	NASDAQ	KTCC	Thu, Apr 16, 2020	3.98	3.98	3.81	3.82
6990	NASDAQ	KTCC	Wed, Apr 15, 2020	3.88	3.98	3.81	3.97
6989	NASDAQ	KTCC	Tue, Apr 14, 2020	4.00	4.03	3.90	3.95
6988	NASDAQ	KTCC	Mon, Apr 13, 2020	4.39	4.39	3.82	4.04
6987	NASDAQ	KTCC	Thu, Apr 9, 2020	3.18	4.42	3.01	4.40
6986	NASDAQ	KTCC	Wed, Apr 8, 2020	2.85	3.07	2.77	3.02
6985	NASDAQ	KTCC	Tue, Apr 7, 2020	3.07	3.07	2.76	2.85
6984	NASDAQ	KTCC	Mon, Apr 6, 2020	2.96	3.15	2.90	2.95
6983	NASDAQ	KTCC	Fri, Apr 3, 2020	2.85	2.85	2.61	2.81
6982	NASDAQ	KTCC	Thu, Apr 2, 2020	3.12	3.12	2.87	3.09
6981	NASDAQ	KTCC	Wed, Apr 1, 2020	3.05	3.16	2.82	3.13
6980	NASDAQ	KTCC	Tue, Mar 31, 2020	2.88	2.94	2.79	2.91
6979	NASDAQ	KTCC	Mon, Mar 30, 2020	2.71	2.96	2.59	2.79
6978	NASDAQ	KTCC	Fri, Mar 27, 2020	2.93	3.07	2.71	2.77
6977	NASDAQ	KTCC	Thu, Mar 26, 2020	2.73	3.23	2.64	2.77
6976	NASDAQ	KTCC	Wed, Mar 25, 2020	2.60	2.86	2.56	2.59
6975	NASDAQ	KTCC	Tue, Mar 24, 2020	2.77	2.90	2.55	2.60
6974	NASDAQ	KTCC	Mon, Mar 23, 2020	2.83	2.87	2.51	2.70
6973	NASDAQ	KTCC	Fri, Mar 20, 2020	2.87	3.55	2.75	2.75
6972	NASDAQ	KTCC	Thu, Mar 19, 2020	3.06	3.77	2.87	2.88
6971	NASDAQ	KTCC	Wed, Mar 18, 2020	3.16	3.42	2.95	3.35
6970	NASDAQ	KTCC	Tue, Mar 17, 2020	3.73	3.73	2.70	3.15
6969	NASDAQ	KTCC	Mon, Mar 16, 2020	4.00	4.00	3.51	3.53
6968	NASDAQ	KTCC	Fri, Mar 13, 2020	4.62	4.62	3.80	4.09
6967	NASDAQ	KTCC	Thu, Mar 12, 2020	4.49	4.54	3.56	4.12
6966	NASDAQ	KTCC	Wed, Mar 11, 2020	4.39	4.90	4.20	4.36
6965	NASDAQ	KTCC	Tue, Mar 10, 2020	4.25	4.70	4.25	4.65
6964	NASDAQ	KTCC	Mon, Mar 9, 2020	4.32	4.64	4.15	4.21
6963	NASDAQ	KTCC	Fri, Mar 6, 2020	4.25	4.67	4.02	4.38
6962	NASDAQ	KTCC	Thu, Mar 5, 2020	4.27	4.30	4.10	4.28
6961	NASDAQ	KTCC	Wed, Mar 4, 2020	4.30	4.38	4.08	4.31
6960	NASDAQ	KTCC	Tue, Mar 3, 2020	4.60	4.60	4.27	4.37
6959	NASDAQ	KTCC	Mon, Mar 2, 2020	4.72	4.78	4.50	4.53
6958	NASDAQ	KTCC	Fri, Feb 28, 2020	5.00	5.00	4.48	4.67
6957	NASDAQ	KTCC	Thu, Feb 27, 2020	5.05	5.14	4.69	5.07
6956	NASDAQ	KTCC	Wed, Feb 26, 2020	5.14	5.14	5.05	5.05
6955	NASDAQ	KTCC	Tue, Feb 25, 2020	5.07	5.28	5.05	5.05
6954	NASDAQ	KTCC	Mon, Feb 24, 2020	5.35	5.38	5.17	5.17
6953	NASDAQ	KTCC	Fri, Feb 21, 2020	5.35	5.45	5.35	5.43
6952	NASDAQ	KTCC	Thu, Feb 20, 2020	5.63	5.66	5.30	5.32
6951	NASDAQ	KTCC	Wed, Feb 19, 2020	5.80	5.80	5.63	5.70
6950	NASDAQ	KTCC	Tue, Feb 18, 2020	5.82	5.95	5.70	5.85
6949	NASDAQ	KTCC	Fri, Feb 14, 2020	5.97	6.09	5.86	5.97
6948	NASDAQ	KTCC	Thu, Feb 13, 2020	5.89	6.16	5.78	5.97
6947	NASDAQ	KTCC	Wed, Feb 12, 2020	6.01	6.02	6.01	6.02
6946	NASDAQ	KTCC	Tue, Feb 11, 2020	5.94	6.09	5.84	6.01
6945	NASDAQ	KTCC	Mon, Feb 10, 2020	5.78	6.06	5.73	6.06
6944	NASDAQ	KTCC	Fri, Feb 7, 2020	5.75	5.88	5.59	5.73
6943	NASDAQ	KTCC	Thu, Feb 6, 2020	5.61	5.90	5.61	5.90
6942	NASDAQ	KTCC	Wed, Feb 5, 2020	5.86	6.10	5.78	5.89
6941	NASDAQ	KTCC	Tue, Feb 4, 2020	5.62	5.88	5.59	5.60
6940	NASDAQ	KTCC	Mon, Feb 3, 2020	5.80	5.81	5.62	5.62
6939	NASDAQ	KTCC	Fri, Jan 31, 2020	6.04	6.09	5.69	5.81
6938	NASDAQ	KTCC	Thu, Jan 30, 2020	6.10	6.10	5.91	5.96
6937	NASDAQ	KTCC	Wed, Jan 29, 2020	6.07	6.10	6.00	6.10
6936	NASDAQ	KTCC	Tue, Jan 28, 2020	6.04	6.10	6.03	6.10
6935	NASDAQ	KTCC	Mon, Jan 27, 2020	6.02	6.25	5.98	6.06
6934	NASDAQ	KTCC	Fri, Jan 24, 2020	6.15	6.23	6.05	6.17
6933	NASDAQ	KTCC	Thu, Jan 23, 2020	6.16	6.25	6.10	6.17
6932	NASDAQ	KTCC	Wed, Jan 22, 2020	6.15	6.25	6.12	6.17
6931	NASDAQ	KTCC	Tue, Jan 21, 2020	6.47	6.47	5.85	6.21
6930	NASDAQ	KTCC	Fri, Jan 17, 2020	6.67	6.78	6.67	6.68
6929	NASDAQ	KTCC	Thu, Jan 16, 2020	6.49	6.99	6.37	6.71
6928	NASDAQ	KTCC	Wed, Jan 15, 2020	6.41	6.50	6.34	6.36
6927	NASDAQ	KTCC	Tue, Jan 14, 2020	6.49	6.49	6.32	6.41
6926	NASDAQ	KTCC	Mon, Jan 13, 2020	6.50	6.54	6.22	6.50
6925	NASDAQ	KTCC	Fri, Jan 10, 2020	6.37	6.47	6.08	6.43
6924	NASDAQ	KTCC	Thu, Jan 9, 2020	6.35	6.49	6.23	6.38
6923	NASDAQ	KTCC	Wed, Jan 8, 2020	6.23	6.32	6.06	6.31
6922	NASDAQ	KTCC	Tue, Jan 7, 2020	6.24	6.25	5.88	6.21
6921	NASDAQ	KTCC	Mon, Jan 6, 2020	6.07	6.25	5.81	6.18
6920	NASDAQ	KTCC	Fri, Jan 3, 2020	5.70	6.18	5.70	6.05
6919	NASDAQ	KTCC	Thu, Jan 2, 2020	5.44	5.75	5.44	5.72
6918	NASDAQ	KTCC	Tue, Dec 31, 2019	5.45	5.50	5.42	5.44
6917	NASDAQ	KTCC	Mon, Dec 30, 2019	5.46	5.50	5.44	5.44
6916	NASDAQ	KTCC	Fri, Dec 27, 2019	5.55	5.55	5.45	5.45
6915	NASDAQ	KTCC	Thu, Dec 26, 2019	5.46	5.58	5.46	5.55
6914	NASDAQ	KTCC	Tue, Dec 24, 2019	5.48	5.51	5.44	5.51
6913	NASDAQ	KTCC	Mon, Dec 23, 2019	5.44	5.52	5.33	5.52
6912	NASDAQ	KTCC	Fri, Dec 20, 2019	5.44	5.55	5.29	5.55
6911	NASDAQ	KTCC	Thu, Dec 19, 2019	5.37	5.48	5.31	5.40
6910	NASDAQ	KTCC	Wed, Dec 18, 2019	5.41	5.55	5.40	5.44
6909	NASDAQ	KTCC	Tue, Dec 17, 2019	5.50	5.58	5.40	5.58
6908	NASDAQ	KTCC	Mon, Dec 16, 2019	5.34	5.54	5.34	5.40
6907	NASDAQ	KTCC	Fri, Dec 13, 2019	5.29	5.38	5.29	5.38
6906	NASDAQ	KTCC	Thu, Dec 12, 2019	5.27	5.53	5.27	5.30
6905	NASDAQ	KTCC	Wed, Dec 11, 2019	5.37	5.37	5.32	5.32
6904	NASDAQ	KTCC	Tue, Dec 10, 2019	5.32	5.34	5.32	5.34
6903	NASDAQ	KTCC	Mon, Dec 9, 2019	5.38	5.41	5.32	5.32
6902	NASDAQ	KTCC	Fri, Dec 6, 2019	5.56	5.56	5.41	5.41
6901	NASDAQ	KTCC	Thu, Dec 5, 2019	5.55	5.57	5.41	5.41
6900	NASDAQ	KTCC	Wed, Dec 4, 2019	5.56	5.59	5.50	5.55
6899	NASDAQ	KTCC	Tue, Dec 3, 2019	5.53	5.60	5.50	5.60
6898	NASDAQ	KTCC	Mon, Dec 2, 2019	5.59	5.59	5.51	5.58
6897	NASDAQ	KTCC	Fri, Nov 29, 2019	5.59	5.59	5.59	5.59
6896	NASDAQ	KTCC	Wed, Nov 27, 2019	5.56	5.59	5.56	5.58
6895	NASDAQ	KTCC	Tue, Nov 26, 2019	5.51	5.56	5.49	5.56
6894	NASDAQ	KTCC	Mon, Nov 25, 2019	5.60	5.61	5.37	5.61
6893	NASDAQ	KTCC	Fri, Nov 22, 2019	5.82	5.82	5.52	5.52
6892	NASDAQ	KTCC	Thu, Nov 21, 2019	5.88	6.10	5.81	5.81
6891	NASDAQ	KTCC	Wed, Nov 20, 2019	5.98	6.24	5.87	5.87
6890	NASDAQ	KTCC	Tue, Nov 19, 2019	5.81	5.99	5.81	5.98
6889	NASDAQ	KTCC	Mon, Nov 18, 2019	5.94	5.96	5.81	5.85
6888	NASDAQ	KTCC	Fri, Nov 15, 2019	6.11	6.13	5.96	5.96
6887	NASDAQ	KTCC	Thu, Nov 14, 2019	6.15	6.15	6.10	6.12
6886	NASDAQ	KTCC	Wed, Nov 13, 2019	6.19	6.19	6.16	6.16
6885	NASDAQ	KTCC	Tue, Nov 12, 2019	6.17	6.22	6.15	6.22
6884	NASDAQ	KTCC	Mon, Nov 11, 2019	6.19	6.23	6.19	6.23
6883	NASDAQ	KTCC	Fri, Nov 8, 2019	6.15	6.23	6.15	6.23
6882	NASDAQ	KTCC	Thu, Nov 7, 2019	6.20	6.24	6.20	6.24
6881	NASDAQ	KTCC	Wed, Nov 6, 2019	6.17	6.21	6.17	6.21
6880	NASDAQ	KTCC	Tue, Nov 5, 2019	6.15	6.24	6.15	6.23
6879	NASDAQ	KTCC	Mon, Nov 4, 2019	5.97	6.10	5.97	6.10
6878	NASDAQ	KTCC	Fri, Nov 1, 2019	5.99	6.00	5.93	5.97
6877	NASDAQ	KTCC	Thu, Oct 31, 2019	5.95	6.02	5.95	5.99
6876	NASDAQ	KTCC	Wed, Oct 30, 2019	6.11	6.11	5.94	6.02
6875	NASDAQ	KTCC	Tue, Oct 29, 2019	6.25	6.25	6.12	6.12
6874	NASDAQ	KTCC	Mon, Oct 28, 2019	6.12	6.30	6.12	6.29
6873	NASDAQ	KTCC	Fri, Oct 25, 2019	6.09	6.15	6.05	6.10
6872	NASDAQ	KTCC	Thu, Oct 24, 2019	6.04	6.09	6.01	6.09
6871	NASDAQ	KTCC	Wed, Oct 23, 2019	6.10	6.10	5.99	5.99
6870	NASDAQ	KTCC	Tue, Oct 22, 2019	5.91	6.04	5.91	5.98
6869	NASDAQ	KTCC	Mon, Oct 21, 2019	5.98	5.98	5.98	5.98
6868	NASDAQ	KTCC	Fri, Oct 18, 2019	5.97	6.00	5.95	5.98
6867	NASDAQ	KTCC	Thu, Oct 17, 2019	5.98	6.03	5.98	6.03
6866	NASDAQ	KTCC	Wed, Oct 16, 2019	5.95	6.04	5.87	6.04
6865	NASDAQ	KTCC	Tue, Oct 15, 2019	5.97	6.00	5.97	6.00
6864	NASDAQ	KTCC	Mon, Oct 14, 2019	5.90	5.90	5.90	5.90
6863	NASDAQ	KTCC	Fri, Oct 11, 2019	5.89	5.98	5.85	5.89
6862	NASDAQ	KTCC	Thu, Oct 10, 2019	5.95	6.02	5.76	5.85
6861	NASDAQ	KTCC	Wed, Oct 9, 2019	5.93	6.15	5.93	5.94
6860	NASDAQ	KTCC	Tue, Oct 8, 2019	5.94	5.97	5.94	5.97
6859	NASDAQ	KTCC	Mon, Oct 7, 2019	5.90	6.15	5.90	5.99
6858	NASDAQ	KTCC	Fri, Oct 4, 2019	6.11	6.11	6.00	6.00
6857	NASDAQ	KTCC	Thu, Oct 3, 2019	5.99	6.09	5.88	6.09
6856	NASDAQ	KTCC	Wed, Oct 2, 2019	6.12	6.29	5.99	5.99
6855	NASDAQ	KTCC	Tue, Oct 1, 2019	6.31	6.31	5.94	6.08
6854	NASDAQ	KTCC	Mon, Sep 30, 2019	6.09	6.48	5.92	6.35
6853	NASDAQ	KTCC	Fri, Sep 27, 2019	5.71	6.62	5.71	6.02
6852	NASDAQ	KTCC	Thu, Sep 26, 2019	5.81	5.94	5.66	5.94
6851	NASDAQ	KTCC	Wed, Sep 25, 2019	5.81	6.00	5.79	5.79
6850	NASDAQ	KTCC	Tue, Sep 24, 2019	5.88	5.94	5.70	5.70
6849	NASDAQ	KTCC	Mon, Sep 23, 2019	5.82	5.82	5.73	5.73
6848	NASDAQ	KTCC	Fri, Sep 20, 2019	5.72	5.80	5.63	5.63
6847	NASDAQ	KTCC	Thu, Sep 19, 2019	5.71	5.86	5.52	5.85
6846	NASDAQ	KTCC	Wed, Sep 18, 2019	5.60	5.72	5.60	5.70
6845	NASDAQ	KTCC	Tue, Sep 17, 2019	5.60	5.80	5.57	5.80
6844	NASDAQ	KTCC	Mon, Sep 16, 2019	5.74	5.74	5.62	5.70
6843	NASDAQ	KTCC	Fri, Sep 13, 2019	5.77	5.80	5.64	5.67
6842	NASDAQ	KTCC	Thu, Sep 12, 2019	5.63	5.80	5.61	5.71
6841	NASDAQ	KTCC	Wed, Sep 11, 2019	5.70	5.78	5.62	5.76
6840	NASDAQ	KTCC	Tue, Sep 10, 2019	5.54	5.62	5.54	5.61
6839	NASDAQ	KTCC	Mon, Sep 9, 2019	5.40	5.62	5.38	5.62
6838	NASDAQ	KTCC	Fri, Sep 6, 2019	5.15	5.67	5.12	5.34
6837	NASDAQ	KTCC	Thu, Sep 5, 2019	5.09	5.21	5.09	5.10
6836	NASDAQ	KTCC	Wed, Sep 4, 2019	5.14	5.14	5.02	5.11
6835	NASDAQ	KTCC	Tue, Sep 3, 2019	5.06	5.06	5.01	5.06
6834	NASDAQ	KTCC	Fri, Aug 30, 2019	5.08	5.10	5.02	5.10
6833	NASDAQ	KTCC	Thu, Aug 29, 2019	5.03	5.10	5.03	5.05
6832	NASDAQ	KTCC	Wed, Aug 28, 2019	5.06	5.18	5.02	5.02
6831	NASDAQ	KTCC	Tue, Aug 27, 2019	5.35	5.35	5.07	5.09
6830	NASDAQ	KTCC	Mon, Aug 26, 2019	5.15	5.40	4.88	5.40
6829	NASDAQ	KTCC	Fri, Aug 23, 2019	5.08	5.25	5.08	5.23
6828	NASDAQ	KTCC	Thu, Aug 22, 2019	5.25	5.25	5.19	5.23
6827	NASDAQ	KTCC	Wed, Aug 21, 2019	5.20	5.26	5.17	5.24
6826	NASDAQ	KTCC	Tue, Aug 20, 2019	5.21	5.22	5.13	5.15
6825	NASDAQ	KTCC	Mon, Aug 19, 2019	5.21	5.50	5.18	5.26
6824	NASDAQ	KTCC	Fri, Aug 16, 2019	5.38	5.49	5.14	5.27
6823	NASDAQ	KTCC	Thu, Aug 15, 2019	5.24	5.25	5.07	5.19
6822	NASDAQ	KTCC	Wed, Aug 14, 2019	5.28	5.47	5.17	5.31
6821	NASDAQ	KTCC	Tue, Aug 13, 2019	5.44	5.44	5.23	5.35
6820	NASDAQ	KTCC	Mon, Aug 12, 2019	5.51	5.52	5.21	5.52
6819	NASDAQ	KTCC	Fri, Aug 9, 2019	5.72	5.84	5.63	5.63
6818	NASDAQ	KTCC	Thu, Aug 8, 2019	5.57	5.70	5.46	5.55
6817	NASDAQ	KTCC	Wed, Aug 7, 2019	4.92	5.60	4.92	5.59
6816	NASDAQ	KTCC	Tue, Aug 6, 2019	4.97	4.97	4.83	4.90
6815	NASDAQ	KTCC	Mon, Aug 5, 2019	4.93	4.95	4.90	4.91
6814	NASDAQ	KTCC	Fri, Aug 2, 2019	4.97	5.01	4.97	4.98
6813	NASDAQ	KTCC	Thu, Aug 1, 2019	4.95	5.02	4.93	4.93
6812	NASDAQ	KTCC	Wed, Jul 31, 2019	4.99	5.03	4.93	4.93
6811	NASDAQ	KTCC	Tue, Jul 30, 2019	5.04	5.04	4.93	4.93
6810	NASDAQ	KTCC	Mon, Jul 29, 2019	4.99	5.02	4.93	4.94
6809	NASDAQ	KTCC	Fri, Jul 26, 2019	4.98	4.99	4.93	4.93
6808	NASDAQ	KTCC	Thu, Jul 25, 2019	4.95	4.99	4.94	4.98
6807	NASDAQ	KTCC	Wed, Jul 24, 2019	4.99	5.18	4.96	4.97
6806	NASDAQ	KTCC	Tue, Jul 23, 2019	5.09	5.09	4.98	4.98
6805	NASDAQ	KTCC	Mon, Jul 22, 2019	4.98	5.01	4.98	4.98
6804	NASDAQ	KTCC	Fri, Jul 19, 2019	4.98	5.05	4.96	4.98
6803	NASDAQ	KTCC	Thu, Jul 18, 2019	5.12	5.14	4.96	4.98
6802	NASDAQ	KTCC	Wed, Jul 17, 2019	5.25	5.25	4.95	4.96
6801	NASDAQ	KTCC	Tue, Jul 16, 2019	4.98	4.98	4.93	4.93
6800	NASDAQ	KTCC	Mon, Jul 15, 2019	5.00	5.00	4.95	4.96
6799	NASDAQ	KTCC	Fri, Jul 12, 2019	5.09	5.15	4.97	4.98
6798	NASDAQ	KTCC	Thu, Jul 11, 2019	5.04	5.10	5.03	5.04
6797	NASDAQ	KTCC	Wed, Jul 10, 2019	4.97	5.09	4.97	5.06
6796	NASDAQ	KTCC	Tue, Jul 9, 2019	5.02	5.04	4.97	4.99
6795	NASDAQ	KTCC	Mon, Jul 8, 2019	5.09	5.09	5.01	5.04
6794	NASDAQ	KTCC	Fri, Jul 5, 2019	5.05	5.09	5.05	5.09
6793	NASDAQ	KTCC	Wed, Jul 3, 2019	5.03	5.03	5.00	5.02
6792	NASDAQ	KTCC	Tue, Jul 2, 2019	5.01	5.07	5.01	5.04
6791	NASDAQ	KTCC	Mon, Jul 1, 2019	4.98	5.06	4.98	5.06
6790	NASDAQ	KTCC	Fri, Jun 28, 2019	4.99	4.99	4.97	4.98
6789	NASDAQ	KTCC	Thu, Jun 27, 2019	5.07	5.07	4.97	4.99
6788	NASDAQ	KTCC	Wed, Jun 26, 2019	4.97	4.99	4.97	4.98
6787	NASDAQ	KTCC	Tue, Jun 25, 2019	5.04	5.04	4.98	5.00
6786	NASDAQ	KTCC	Mon, Jun 24, 2019	5.04	5.09	5.00	5.01
6785	NASDAQ	KTCC	Fri, Jun 21, 2019	4.99	5.00	4.97	4.98
6784	NASDAQ	KTCC	Thu, Jun 20, 2019	5.18	5.18	5.01	5.02
6783	NASDAQ	KTCC	Wed, Jun 19, 2019	4.99	5.02	4.97	5.00
6782	NASDAQ	KTCC	Tue, Jun 18, 2019	5.06	5.06	4.97	5.03
6781	NASDAQ	KTCC	Mon, Jun 17, 2019	5.06	5.09	5.05	5.05
6780	NASDAQ	KTCC	Fri, Jun 14, 2019	5.10	5.10	5.07	5.08
6779	NASDAQ	KTCC	Thu, Jun 13, 2019	5.08	5.10	5.07	5.07
6778	NASDAQ	KTCC	Wed, Jun 12, 2019	5.08	5.22	5.07	5.12
6777	NASDAQ	KTCC	Tue, Jun 11, 2019	5.10	5.15	5.08	5.10
6776	NASDAQ	KTCC	Mon, Jun 10, 2019	5.12	5.16	5.06	5.13
6775	NASDAQ	KTCC	Fri, Jun 7, 2019	5.11	5.20	5.05	5.20
6774	NASDAQ	KTCC	Thu, Jun 6, 2019	5.14	5.14	5.06	5.10
6773	NASDAQ	KTCC	Wed, Jun 5, 2019	5.17	5.23	5.10	5.20
6772	NASDAQ	KTCC	Tue, Jun 4, 2019	5.13	5.26	5.11	5.20
6771	NASDAQ	KTCC	Mon, Jun 3, 2019	5.21	5.28	5.06	5.16
6770	NASDAQ	KTCC	Fri, May 31, 2019	5.11	5.22	5.11	5.16
6769	NASDAQ	KTCC	Thu, May 30, 2019	5.14	5.14	5.12	5.12
6768	NASDAQ	KTCC	Wed, May 29, 2019	5.20	5.20	5.13	5.13
6767	NASDAQ	KTCC	Tue, May 28, 2019	5.26	5.30	5.10	5.21
6766	NASDAQ	KTCC	Fri, May 24, 2019	5.19	5.35	5.13	5.23
6765	NASDAQ	KTCC	Thu, May 23, 2019	5.10	5.44	5.08	5.22
6764	NASDAQ	KTCC	Wed, May 22, 2019	5.16	5.34	5.14	5.19
6763	NASDAQ	KTCC	Tue, May 21, 2019	5.32	5.40	5.06	5.20
6762	NASDAQ	KTCC	Mon, May 20, 2019	5.36	5.48	5.09	5.19
6761	NASDAQ	KTCC	Fri, May 17, 2019	5.50	5.55	5.36	5.36
6760	NASDAQ	KTCC	Thu, May 16, 2019	5.40	5.55	5.40	5.42
6759	NASDAQ	KTCC	Wed, May 15, 2019	5.44	5.47	5.40	5.44
6758	NASDAQ	KTCC	Tue, May 14, 2019	5.48	5.49	5.43	5.45
6757	NASDAQ	KTCC	Mon, May 13, 2019	5.39	5.45	5.37	5.43
6756	NASDAQ	KTCC	Fri, May 10, 2019	5.50	5.55	5.41	5.45
6755	NASDAQ	KTCC	Thu, May 9, 2019	5.56	5.58	5.54	5.54
6754	NASDAQ	KTCC	Wed, May 8, 2019	5.61	5.70	5.46	5.61
6753	NASDAQ	KTCC	Tue, May 7, 2019	5.68	5.76	5.45	5.57
6752	NASDAQ	KTCC	Mon, May 6, 2019	5.71	5.90	5.52	5.74
6751	NASDAQ	KTCC	Fri, May 3, 2019	5.60	5.78	5.60	5.73
6750	NASDAQ	KTCC	Thu, May 2, 2019	5.76	5.94	5.45	5.75
6749	NASDAQ	KTCC	Wed, May 1, 2019	5.59	5.75	5.59	5.72
6748	NASDAQ	KTCC	Tue, Apr 30, 2019	5.50	5.70	5.50	5.53
6747	NASDAQ	KTCC	Mon, Apr 29, 2019	5.39	5.57	5.39	5.42
6746	NASDAQ	KTCC	Fri, Apr 26, 2019	5.44	5.60	5.40	5.41
6745	NASDAQ	KTCC	Thu, Apr 25, 2019	5.56	5.65	5.43	5.46
6744	NASDAQ	KTCC	Wed, Apr 24, 2019	5.45	5.80	5.45	5.53
6743	NASDAQ	KTCC	Tue, Apr 23, 2019	5.45	5.50	5.45	5.49
6742	NASDAQ	KTCC	Mon, Apr 22, 2019	5.38	5.45	5.38	5.42
6741	NASDAQ	KTCC	Thu, Apr 18, 2019	5.45	5.45	5.41	5.41
6740	NASDAQ	KTCC	Wed, Apr 17, 2019	5.47	5.47	5.39	5.39
6739	NASDAQ	KTCC	Tue, Apr 16, 2019	5.52	5.52	5.39	5.40
6738	NASDAQ	KTCC	Mon, Apr 15, 2019	5.49	5.49	5.47	5.48
6737	NASDAQ	KTCC	Fri, Apr 12, 2019	5.47	5.48	5.39	5.44
6736	NASDAQ	KTCC	Thu, Apr 11, 2019	5.70	5.74	5.48	5.49
6735	NASDAQ	KTCC	Wed, Apr 10, 2019	6.03	6.09	6.03	6.03
6734	NASDAQ	KTCC	Tue, Apr 9, 2019	6.04	6.09	6.04	6.09
6733	NASDAQ	KTCC	Mon, Apr 8, 2019	6.01	6.03	6.00	6.00
6732	NASDAQ	KTCC	Fri, Apr 5, 2019	6.02	6.24	6.01	6.01
6731	NASDAQ	KTCC	Thu, Apr 4, 2019	6.13	6.15	6.04	6.04
6730	NASDAQ	KTCC	Wed, Apr 3, 2019	6.20	6.20	6.13	6.14
6729	NASDAQ	KTCC	Tue, Apr 2, 2019	6.16	6.18	6.13	6.18
6728	NASDAQ	KTCC	Mon, Apr 1, 2019	6.24	6.25	6.14	6.16
6727	NASDAQ	KTCC	Fri, Mar 29, 2019	6.25	6.25	6.10	6.17
6726	NASDAQ	KTCC	Thu, Mar 28, 2019	6.15	6.16	6.10	6.15
6725	NASDAQ	KTCC	Wed, Mar 27, 2019	6.12	6.22	6.12	6.15
6724	NASDAQ	KTCC	Tue, Mar 26, 2019	6.21	6.24	6.15	6.15
6723	NASDAQ	KTCC	Mon, Mar 25, 2019	6.23	6.23	6.21	6.21
6722	NASDAQ	KTCC	Fri, Mar 22, 2019	6.21	6.23	6.21	6.21
6721	NASDAQ	KTCC	Thu, Mar 21, 2019	6.23	6.26	6.21	6.21
6720	NASDAQ	KTCC	Wed, Mar 20, 2019	6.21	6.25	6.21	6.25
6719	NASDAQ	KTCC	Tue, Mar 19, 2019	6.22	6.38	6.21	6.21
6718	NASDAQ	KTCC	Mon, Mar 18, 2019	6.22	6.24	6.21	6.24
6717	NASDAQ	KTCC	Fri, Mar 15, 2019	6.31	6.33	6.22	6.25
6716	NASDAQ	KTCC	Thu, Mar 14, 2019	6.34	6.44	6.25	6.44
6715	NASDAQ	KTCC	Wed, Mar 13, 2019	6.21	6.46	6.21	6.44
6714	NASDAQ	KTCC	Tue, Mar 12, 2019	6.41	6.45	6.03	6.20
6713	NASDAQ	KTCC	Mon, Mar 11, 2019	6.40	6.44	6.40	6.40
6712	NASDAQ	KTCC	Fri, Mar 8, 2019	6.41	6.41	6.40	6.40
6711	NASDAQ	KTCC	Thu, Mar 7, 2019	6.42	6.54	6.42	6.51
6710	NASDAQ	KTCC	Wed, Mar 6, 2019	6.45	6.45	6.40	6.44
6709	NASDAQ	KTCC	Tue, Mar 5, 2019	6.43	6.47	6.40	6.46
6708	NASDAQ	KTCC	Mon, Mar 4, 2019	6.50	6.51	6.38	6.51
6707	NASDAQ	KTCC	Fri, Mar 1, 2019	6.60	6.60	6.50	6.50
6706	NASDAQ	KTCC	Thu, Feb 28, 2019	6.69	6.69	6.46	6.52
6705	NASDAQ	KTCC	Wed, Feb 27, 2019	6.46	6.49	6.36	6.41
6704	NASDAQ	KTCC	Tue, Feb 26, 2019	6.68	6.68	6.47	6.47
6703	NASDAQ	KTCC	Mon, Feb 25, 2019	6.46	6.70	6.46	6.65
6702	NASDAQ	KTCC	Fri, Feb 22, 2019	6.50	6.50	6.46	6.49
6701	NASDAQ	KTCC	Thu, Feb 21, 2019	6.48	6.50	6.46	6.50
6700	NASDAQ	KTCC	Wed, Feb 20, 2019	6.63	6.63	6.49	6.49
6699	NASDAQ	KTCC	Tue, Feb 19, 2019	6.69	6.69	6.43	6.68
6698	NASDAQ	KTCC	Fri, Feb 15, 2019	6.53	6.71	6.40	6.71
6697	NASDAQ	KTCC	Thu, Feb 14, 2019	6.71	6.73	6.54	6.54
6696	NASDAQ	KTCC	Wed, Feb 13, 2019	6.77	6.96	6.73	6.73
6695	NASDAQ	KTCC	Tue, Feb 12, 2019	6.71	6.95	6.70	6.70
6694	NASDAQ	KTCC	Mon, Feb 11, 2019	7.00	7.00	6.70	6.71
6693	NASDAQ	KTCC	Fri, Feb 8, 2019	7.09	7.22	7.00	7.00
6692	NASDAQ	KTCC	Thu, Feb 7, 2019	7.02	7.26	6.95	7.26
6691	NASDAQ	KTCC	Wed, Feb 6, 2019	7.02	7.14	7.02	7.10
6690	NASDAQ	KTCC	Tue, Feb 5, 2019	7.08	7.11	7.02	7.02
6689	NASDAQ	KTCC	Mon, Feb 4, 2019	7.09	7.11	6.92	7.06
6688	NASDAQ	KTCC	Fri, Feb 1, 2019	7.10	7.28	7.06	7.06
6687	NASDAQ	KTCC	Thu, Jan 31, 2019	7.22	7.25	7.20	7.20
6686	NASDAQ	KTCC	Wed, Jan 30, 2019	6.97	7.30	6.78	7.20
6685	NASDAQ	KTCC	Tue, Jan 29, 2019	6.30	6.92	6.30	6.62
6684	NASDAQ	KTCC	Mon, Jan 28, 2019	6.19	6.38	6.19	6.29
6683	NASDAQ	KTCC	Fri, Jan 25, 2019	6.36	6.45	6.21	6.30
6682	NASDAQ	KTCC	Thu, Jan 24, 2019	6.16	6.38	6.16	6.34
6681	NASDAQ	KTCC	Wed, Jan 23, 2019	6.11	6.16	6.11	6.16
6680	NASDAQ	KTCC	Tue, Jan 22, 2019	6.19	6.24	6.03	6.10
6679	NASDAQ	KTCC	Fri, Jan 18, 2019	6.41	6.44	6.24	6.28
6678	NASDAQ	KTCC	Thu, Jan 17, 2019	6.26	6.40	6.25	6.29
6677	NASDAQ	KTCC	Wed, Jan 16, 2019	6.35	6.45	6.05	6.25
6676	NASDAQ	KTCC	Tue, Jan 15, 2019	6.21	6.38	6.21	6.28
6675	NASDAQ	KTCC	Mon, Jan 14, 2019	6.11	6.30	6.11	6.24
6674	NASDAQ	KTCC	Fri, Jan 11, 2019	6.13	6.20	6.04	6.04
6673	NASDAQ	KTCC	Thu, Jan 10, 2019	6.17	6.17	6.04	6.04
6672	NASDAQ	KTCC	Wed, Jan 9, 2019	6.11	6.20	6.11	6.17
6671	NASDAQ	KTCC	Tue, Jan 8, 2019	6.00	6.11	6.00	6.11
6670	NASDAQ	KTCC	Mon, Jan 7, 2019	5.73	6.00	5.73	5.94
6669	NASDAQ	KTCC	Fri, Jan 4, 2019	5.98	5.98	5.80	5.81
6668	NASDAQ	KTCC	Thu, Jan 3, 2019	5.75	5.80	5.69	5.69
6667	NASDAQ	KTCC	Wed, Jan 2, 2019	5.62	5.80	5.60	5.73
6666	NASDAQ	KTCC	Mon, Dec 31, 2018	5.71	5.78	5.59	5.65
6665	NASDAQ	KTCC	Fri, Dec 28, 2018	5.78	5.80	5.58	5.74
6664	NASDAQ	KTCC	Thu, Dec 27, 2018	5.99	5.99	5.33	5.74
6663	NASDAQ	KTCC	Wed, Dec 26, 2018	5.80	5.95	5.80	5.90
6662	NASDAQ	KTCC	Mon, Dec 24, 2018	5.90	5.94	5.78	5.86
6661	NASDAQ	KTCC	Fri, Dec 21, 2018	6.01	6.03	5.90	5.90
6660	NASDAQ	KTCC	Thu, Dec 20, 2018	6.16	6.16	6.00	6.07
6659	NASDAQ	KTCC	Wed, Dec 19, 2018	6.13	6.28	6.13	6.20
6658	NASDAQ	KTCC	Tue, Dec 18, 2018	6.27	6.28	6.14	6.15
6657	NASDAQ	KTCC	Mon, Dec 17, 2018	6.37	6.37	6.28	6.28
6656	NASDAQ	KTCC	Fri, Dec 14, 2018	6.37	6.44	6.30	6.30
6655	NASDAQ	KTCC	Thu, Dec 13, 2018	6.42	6.43	6.26	6.40
6654	NASDAQ	KTCC	Wed, Dec 12, 2018	6.55	6.55	6.38	6.42
6653	NASDAQ	KTCC	Tue, Dec 11, 2018	6.43	6.59	6.40	6.54
6652	NASDAQ	KTCC	Mon, Dec 10, 2018	6.41	6.42	6.36	6.38
6651	NASDAQ	KTCC	Fri, Dec 7, 2018	6.50	6.53	6.45	6.45
6650	NASDAQ	KTCC	Thu, Dec 6, 2018	6.72	6.97	6.52	6.54
6649	NASDAQ	KTCC	Tue, Dec 4, 2018	6.76	6.82	6.73	6.73
6648	NASDAQ	KTCC	Mon, Dec 3, 2018	6.82	6.83	6.76	6.79
6647	NASDAQ	KTCC	Fri, Nov 30, 2018	6.82	6.96	6.80	6.80
6646	NASDAQ	KTCC	Thu, Nov 29, 2018	6.79	7.30	6.78	6.78
6645	NASDAQ	KTCC	Wed, Nov 28, 2018	6.81	6.81	6.79	6.80
6644	NASDAQ	KTCC	Tue, Nov 27, 2018	6.83	6.86	6.80	6.80
6643	NASDAQ	KTCC	Mon, Nov 26, 2018	7.07	7.07	6.85	6.85
6642	NASDAQ	KTCC	Fri, Nov 23, 2018	6.88	7.13	6.85	7.13
6641	NASDAQ	KTCC	Wed, Nov 21, 2018	6.81	6.98	6.81	6.86
6640	NASDAQ	KTCC	Tue, Nov 20, 2018	6.84	6.91	6.80	6.81
6639	NASDAQ	KTCC	Mon, Nov 19, 2018	6.84	6.88	6.84	6.84
6638	NASDAQ	KTCC	Fri, Nov 16, 2018	6.96	6.96	6.84	6.84
6637	NASDAQ	KTCC	Thu, Nov 15, 2018	6.99	7.23	6.89	6.96
6636	NASDAQ	KTCC	Wed, Nov 14, 2018	7.11	7.15	6.90	6.90
6635	NASDAQ	KTCC	Tue, Nov 13, 2018	7.21	7.21	7.00	7.13
6634	NASDAQ	KTCC	Mon, Nov 12, 2018	7.15	7.15	7.04	7.13
6633	NASDAQ	KTCC	Fri, Nov 9, 2018	7.26	7.26	7.15	7.19
6632	NASDAQ	KTCC	Thu, Nov 8, 2018	7.27	7.29	7.26	7.29
6631	NASDAQ	KTCC	Wed, Nov 7, 2018	7.28	7.29	7.26	7.29
6630	NASDAQ	KTCC	Tue, Nov 6, 2018	7.26	7.26	7.26	7.26
6629	NASDAQ	KTCC	Mon, Nov 5, 2018	7.26	7.31	7.18	7.26
6628	NASDAQ	KTCC	Fri, Nov 2, 2018	7.34	7.34	7.25	7.26
6627	NASDAQ	KTCC	Thu, Nov 1, 2018	7.35	7.35	7.32	7.34
6626	NASDAQ	KTCC	Wed, Oct 31, 2018	7.12	7.34	7.12	7.31
6625	NASDAQ	KTCC	Tue, Oct 30, 2018	7.05	7.05	6.92	7.04
6624	NASDAQ	KTCC	Mon, Oct 29, 2018	7.10	7.10	7.00	7.00
6623	NASDAQ	KTCC	Fri, Oct 26, 2018	6.98	7.08	6.98	6.99
6622	NASDAQ	KTCC	Thu, Oct 25, 2018	7.08	7.08	6.98	7.00
6621	NASDAQ	KTCC	Wed, Oct 24, 2018	7.08	7.08	6.92	6.98
6620	NASDAQ	KTCC	Tue, Oct 23, 2018	7.03	7.10	7.00	7.10
6619	NASDAQ	KTCC	Mon, Oct 22, 2018	7.22	7.26	7.08	7.08
6618	NASDAQ	KTCC	Fri, Oct 19, 2018	7.28	7.28	7.21	7.24
6617	NASDAQ	KTCC	Thu, Oct 18, 2018	7.24	7.30	7.23	7.30
6616	NASDAQ	KTCC	Wed, Oct 17, 2018	7.33	7.33	7.27	7.27
6615	NASDAQ	KTCC	Tue, Oct 16, 2018	7.25	7.33	7.22	7.33
6614	NASDAQ	KTCC	Mon, Oct 15, 2018	7.24	7.29	7.21	7.26
6613	NASDAQ	KTCC	Fri, Oct 12, 2018	7.23	7.32	7.23	7.31
6612	NASDAQ	KTCC	Thu, Oct 11, 2018	7.24	7.24	7.21	7.22
6611	NASDAQ	KTCC	Wed, Oct 10, 2018	7.25	7.36	7.20	7.20
6610	NASDAQ	KTCC	Tue, Oct 9, 2018	7.26	7.37	7.12	7.27
6609	NASDAQ	KTCC	Mon, Oct 8, 2018	7.50	7.50	7.26	7.27
6608	NASDAQ	KTCC	Fri, Oct 5, 2018	7.59	7.60	7.43	7.57
6607	NASDAQ	KTCC	Thu, Oct 4, 2018	7.46	7.59	7.44	7.58
6606	NASDAQ	KTCC	Wed, Oct 3, 2018	7.50	7.54	7.47	7.50
6605	NASDAQ	KTCC	Tue, Oct 2, 2018	7.56	7.61	7.50	7.51
6604	NASDAQ	KTCC	Mon, Oct 1, 2018	7.61	7.61	7.53	7.53
6603	NASDAQ	KTCC	Fri, Sep 28, 2018	7.49	7.75	7.49	7.65
6602	NASDAQ	KTCC	Thu, Sep 27, 2018	7.56	7.56	7.49	7.55
6601	NASDAQ	KTCC	Wed, Sep 26, 2018	7.51	7.61	7.46	7.47
6600	NASDAQ	KTCC	Tue, Sep 25, 2018	7.88	7.98	7.45	7.55
6599	NASDAQ	KTCC	Mon, Sep 24, 2018	7.82	7.91	7.80	7.90
6598	NASDAQ	KTCC	Fri, Sep 21, 2018	7.71	7.83	7.71	7.80
6597	NASDAQ	KTCC	Thu, Sep 20, 2018	7.67	7.81	7.67	7.81
6596	NASDAQ	KTCC	Wed, Sep 19, 2018	7.71	7.90	7.71	7.74
6595	NASDAQ	KTCC	Tue, Sep 18, 2018	7.60	7.83	7.58	7.82
6594	NASDAQ	KTCC	Mon, Sep 17, 2018	7.55	7.60	7.44	7.55
6593	NASDAQ	KTCC	Fri, Sep 14, 2018	7.56	7.75	7.55	7.55
6592	NASDAQ	KTCC	Thu, Sep 13, 2018	7.45	7.75	7.42	7.55
6591	NASDAQ	KTCC	Wed, Sep 12, 2018	7.52	7.52	7.46	7.46
6590	NASDAQ	KTCC	Tue, Sep 11, 2018	7.65	7.65	7.51	7.52
6589	NASDAQ	KTCC	Mon, Sep 10, 2018	7.71	7.71	7.65	7.66
6588	NASDAQ	KTCC	Fri, Sep 7, 2018	7.80	7.80	7.70	7.73
6587	NASDAQ	KTCC	Thu, Sep 6, 2018	7.98	8.00	7.80	7.86
6586	NASDAQ	KTCC	Wed, Sep 5, 2018	7.97	8.00	7.80	7.90
6585	NASDAQ	KTCC	Tue, Sep 4, 2018	8.00	8.03	7.85	7.93
6584	NASDAQ	KTCC	Fri, Aug 31, 2018	7.92	8.08	7.92	8.00
6583	NASDAQ	KTCC	Thu, Aug 30, 2018	7.82	7.98	7.82	7.88
6582	NASDAQ	KTCC	Wed, Aug 29, 2018	7.91	8.00	7.88	7.95
6581	NASDAQ	KTCC	Tue, Aug 28, 2018	7.84	7.99	7.70	7.95
6580	NASDAQ	KTCC	Mon, Aug 27, 2018	7.63	7.82	7.62	7.78
6579	NASDAQ	KTCC	Fri, Aug 24, 2018	7.79	7.79	7.50	7.66
6578	NASDAQ	KTCC	Thu, Aug 23, 2018	7.62	7.77	7.62	7.72
6577	NASDAQ	KTCC	Wed, Aug 22, 2018	7.77	7.77	7.67	7.69
6576	NASDAQ	KTCC	Tue, Aug 21, 2018	7.73	7.83	7.61	7.72
6575	NASDAQ	KTCC	Mon, Aug 20, 2018	7.76	7.85	7.71	7.74
6574	NASDAQ	KTCC	Fri, Aug 17, 2018	7.81	7.87	7.71	7.71
6573	NASDAQ	KTCC	Thu, Aug 16, 2018	7.75	7.90	7.65	7.78
6572	NASDAQ	KTCC	Wed, Aug 15, 2018	7.82	7.82	7.66	7.78
6571	NASDAQ	KTCC	Tue, Aug 14, 2018	7.80	7.86	7.66	7.86
6570	NASDAQ	KTCC	Mon, Aug 13, 2018	7.86	7.93	7.82	7.89
6569	NASDAQ	KTCC	Fri, Aug 10, 2018	7.60	8.04	7.60	7.90
6568	NASDAQ	KTCC	Thu, Aug 9, 2018	7.68	8.04	7.68	7.80
6567	NASDAQ	KTCC	Wed, Aug 8, 2018	7.85	8.00	7.63	7.75
6566	NASDAQ	KTCC	Tue, Aug 7, 2018	7.99	8.05	7.75	7.80
6565	NASDAQ	KTCC	Mon, Aug 6, 2018	7.77	8.02	7.77	7.94
6564	NASDAQ	KTCC	Fri, Aug 3, 2018	7.79	8.03	7.79	7.90
6563	NASDAQ	KTCC	Thu, Aug 2, 2018	7.99	8.14	7.71	7.83
6562	NASDAQ	KTCC	Wed, Aug 1, 2018	8.01	8.12	8.00	8.09
6561	NASDAQ	KTCC	Tue, Jul 31, 2018	8.22	8.23	7.99	8.08
6560	NASDAQ	KTCC	Mon, Jul 30, 2018	8.18	8.21	8.05	8.20
6559	NASDAQ	KTCC	Fri, Jul 27, 2018	7.89	8.18	7.89	8.17
6558	NASDAQ	KTCC	Thu, Jul 26, 2018	7.85	7.97	7.85	7.97
6557	NASDAQ	KTCC	Wed, Jul 25, 2018	7.77	7.87	7.77	7.85
6556	NASDAQ	KTCC	Tue, Jul 24, 2018	7.97	7.97	7.77	7.77
6555	NASDAQ	KTCC	Mon, Jul 23, 2018	8.05	8.16	8.00	8.02
6554	NASDAQ	KTCC	Fri, Jul 20, 2018	8.00	8.24	7.96	8.23
6553	NASDAQ	KTCC	Thu, Jul 19, 2018	7.88	8.24	7.88	8.21
6552	NASDAQ	KTCC	Wed, Jul 18, 2018	7.78	7.94	7.77	7.77
6551	NASDAQ	KTCC	Tue, Jul 17, 2018	7.87	7.87	7.64	7.83
6550	NASDAQ	KTCC	Mon, Jul 16, 2018	7.57	7.85	7.50	7.56
6549	NASDAQ	KTCC	Fri, Jul 13, 2018	7.51	7.71	7.42	7.42
6548	NASDAQ	KTCC	Thu, Jul 12, 2018	7.61	7.61	7.41	7.44
6547	NASDAQ	KTCC	Wed, Jul 11, 2018	7.82	7.82	7.64	7.65
6546	NASDAQ	KTCC	Tue, Jul 10, 2018	7.60	7.74	7.53	7.69
6545	NASDAQ	KTCC	Mon, Jul 9, 2018	7.52	7.65	7.51	7.59
6544	NASDAQ	KTCC	Fri, Jul 6, 2018	7.60	7.62	7.52	7.55
6543	NASDAQ	KTCC	Thu, Jul 5, 2018	7.53	7.61	7.53	7.58
6542	NASDAQ	KTCC	Tue, Jul 3, 2018	7.43	7.55	7.43	7.54
6541	NASDAQ	KTCC	Mon, Jul 2, 2018	7.45	7.47	7.41	7.43
6540	NASDAQ	KTCC	Fri, Jun 29, 2018	7.55	7.58	7.55	7.58
6539	NASDAQ	KTCC	Thu, Jun 28, 2018	7.51	7.53	7.25	7.51
6538	NASDAQ	KTCC	Wed, Jun 27, 2018	7.69	7.69	7.52	7.55
6537	NASDAQ	KTCC	Tue, Jun 26, 2018	7.73	7.76	7.61	7.74
6536	NASDAQ	KTCC	Mon, Jun 25, 2018	8.15	8.15	7.49	7.79
6535	NASDAQ	KTCC	Fri, Jun 22, 2018	8.23	8.23	8.16	8.20
6534	NASDAQ	KTCC	Thu, Jun 21, 2018	8.32	8.32	8.16	8.25
6533	NASDAQ	KTCC	Wed, Jun 20, 2018	8.31	8.33	8.30	8.33
6532	NASDAQ	KTCC	Tue, Jun 19, 2018	8.30	8.49	8.30	8.31
6531	NASDAQ	KTCC	Mon, Jun 18, 2018	8.44	8.49	8.28	8.39
6530	NASDAQ	KTCC	Fri, Jun 15, 2018	8.26	8.43	8.26	8.43
6529	NASDAQ	KTCC	Thu, Jun 14, 2018	8.40	8.40	8.30	8.30
6528	NASDAQ	KTCC	Wed, Jun 13, 2018	8.27	8.46	8.22	8.40
6527	NASDAQ	KTCC	Tue, Jun 12, 2018	8.26	8.26	8.19	8.26
6526	NASDAQ	KTCC	Mon, Jun 11, 2018	8.33	8.49	8.20	8.21
6525	NASDAQ	KTCC	Fri, Jun 8, 2018	8.35	8.45	8.35	8.38
6524	NASDAQ	KTCC	Thu, Jun 7, 2018	8.35	8.39	8.21	8.36
6523	NASDAQ	KTCC	Wed, Jun 6, 2018	8.37	8.60	8.18	8.36
6522	NASDAQ	KTCC	Tue, Jun 5, 2018	8.42	8.42	8.30	8.40
6521	NASDAQ	KTCC	Mon, Jun 4, 2018	8.45	8.55	8.45	8.47
6520	NASDAQ	KTCC	Fri, Jun 1, 2018	8.56	8.57	8.42	8.49
6519	NASDAQ	KTCC	Thu, May 31, 2018	8.50	8.50	8.41	8.41
6518	NASDAQ	KTCC	Wed, May 30, 2018	8.58	8.60	8.43	8.58
6517	NASDAQ	KTCC	Tue, May 29, 2018	8.10	8.58	8.10	8.58
6516	NASDAQ	KTCC	Fri, May 25, 2018	8.19	8.34	8.16	8.33
6515	NASDAQ	KTCC	Thu, May 24, 2018	8.10	8.25	7.97	8.23
6514	NASDAQ	KTCC	Wed, May 23, 2018	8.10	8.20	8.10	8.20
6513	NASDAQ	KTCC	Tue, May 22, 2018	8.28	8.28	8.12	8.17
6512	NASDAQ	KTCC	Mon, May 21, 2018	8.26	8.29	8.21	8.23
6511	NASDAQ	KTCC	Fri, May 18, 2018	8.23	8.34	8.17	8.29
6510	NASDAQ	KTCC	Thu, May 17, 2018	8.21	8.31	8.16	8.16
6509	NASDAQ	KTCC	Wed, May 16, 2018	8.23	8.35	8.21	8.26
6508	NASDAQ	KTCC	Tue, May 15, 2018	8.30	8.30	8.09	8.24
6507	NASDAQ	KTCC	Mon, May 14, 2018	8.33	8.40	8.33	8.38
6506	NASDAQ	KTCC	Fri, May 11, 2018	8.22	8.35	8.01	8.25
6505	NASDAQ	KTCC	Thu, May 10, 2018	8.32	8.36	8.09	8.26
6504	NASDAQ	KTCC	Wed, May 9, 2018	8.05	8.41	8.05	8.32
6503	NASDAQ	KTCC	Tue, May 8, 2018	7.89	8.05	7.82	8.05
6502	NASDAQ	KTCC	Mon, May 7, 2018	7.85	8.00	7.85	7.89
6501	NASDAQ	KTCC	Fri, May 4, 2018	7.56	7.84	7.56	7.84
6500	NASDAQ	KTCC	Thu, May 3, 2018	7.36	7.62	7.36	7.49
6499	NASDAQ	KTCC	Wed, May 2, 2018	7.15	7.68	7.15	7.43
6498	NASDAQ	KTCC	Tue, May 1, 2018	7.06	7.10	7.05	7.08
6497	NASDAQ	KTCC	Mon, Apr 30, 2018	7.05	7.17	6.96	7.03
6496	NASDAQ	KTCC	Fri, Apr 27, 2018	7.02	7.16	7.02	7.09
6495	NASDAQ	KTCC	Thu, Apr 26, 2018	7.19	7.20	7.02	7.02
6494	NASDAQ	KTCC	Wed, Apr 25, 2018	7.09	7.15	7.01	7.11
6493	NASDAQ	KTCC	Tue, Apr 24, 2018	7.09	7.13	7.07	7.10
6492	NASDAQ	KTCC	Mon, Apr 23, 2018	7.14	7.14	7.01	7.08
6491	NASDAQ	KTCC	Fri, Apr 20, 2018	7.15	7.20	7.00	7.14
6490	NASDAQ	KTCC	Thu, Apr 19, 2018	7.10	7.11	7.09	7.11
6489	NASDAQ	KTCC	Wed, Apr 18, 2018	7.17	7.19	7.07	7.11
6488	NASDAQ	KTCC	Tue, Apr 17, 2018	7.13	7.19	7.13	7.13
6487	NASDAQ	KTCC	Mon, Apr 16, 2018	7.16	7.16	7.01	7.11
6486	NASDAQ	KTCC	Fri, Apr 13, 2018	6.92	7.24	6.90	7.18
6485	NASDAQ	KTCC	Thu, Apr 12, 2018	6.94	7.10	6.92	6.93
6484	NASDAQ	KTCC	Wed, Apr 11, 2018	6.92	6.99	6.86	6.92
6483	NASDAQ	KTCC	Tue, Apr 10, 2018	6.94	6.94	6.86	6.90
6482	NASDAQ	KTCC	Mon, Apr 9, 2018	6.91	6.94	6.88	6.88
6481	NASDAQ	KTCC	Fri, Apr 6, 2018	6.99	6.99	6.90	6.90
6480	NASDAQ	KTCC	Thu, Apr 5, 2018	7.00	7.04	6.87	6.96
6479	NASDAQ	KTCC	Wed, Apr 4, 2018	6.87	6.95	6.86	6.95
6478	NASDAQ	KTCC	Tue, Apr 3, 2018	6.96	7.08	6.85	6.87
6477	NASDAQ	KTCC	Mon, Apr 2, 2018	6.97	7.03	6.97	6.97
6476	NASDAQ	KTCC	Thu, Mar 29, 2018	6.82	7.14	6.82	6.96
6475	NASDAQ	KTCC	Wed, Mar 28, 2018	6.86	6.86	6.82	6.83
6474	NASDAQ	KTCC	Tue, Mar 27, 2018	6.95	6.95	6.86	6.86
6473	NASDAQ	KTCC	Mon, Mar 26, 2018	6.95	7.03	6.92	6.92
6472	NASDAQ	KTCC	Fri, Mar 23, 2018	7.00	7.06	6.98	6.99
6471	NASDAQ	KTCC	Thu, Mar 22, 2018	7.03	7.09	6.95	6.97
6470	NASDAQ	KTCC	Wed, Mar 21, 2018	7.05	7.12	6.98	7.05
6469	NASDAQ	KTCC	Tue, Mar 20, 2018	7.10	7.13	6.95	7.12
6468	NASDAQ	KTCC	Mon, Mar 19, 2018	7.15	7.22	7.08	7.18
6467	NASDAQ	KTCC	Fri, Mar 16, 2018	7.07	7.21	7.07	7.21
6466	NASDAQ	KTCC	Thu, Mar 15, 2018	7.09	7.13	7.07	7.13
6465	NASDAQ	KTCC	Wed, Mar 14, 2018	7.09	7.10	7.08	7.09
6464	NASDAQ	KTCC	Tue, Mar 13, 2018	7.08	7.09	7.08	7.08
6463	NASDAQ	KTCC	Mon, Mar 12, 2018	7.11	7.15	7.07	7.07
6462	NASDAQ	KTCC	Fri, Mar 9, 2018	7.10	7.13	7.08	7.12
6461	NASDAQ	KTCC	Thu, Mar 8, 2018	7.08	7.20	7.06	7.06
6460	NASDAQ	KTCC	Wed, Mar 7, 2018	7.05	7.24	7.05	7.11
6459	NASDAQ	KTCC	Tue, Mar 6, 2018	7.13	7.18	7.03	7.07
6458	NASDAQ	KTCC	Mon, Mar 5, 2018	7.14	7.18	7.14	7.17
6457	NASDAQ	KTCC	Fri, Mar 2, 2018	7.06	7.20	7.05	7.18
6456	NASDAQ	KTCC	Thu, Mar 1, 2018	7.22	7.22	7.03	7.03
6455	NASDAQ	KTCC	Wed, Feb 28, 2018	7.24	7.24	7.18	7.18
6454	NASDAQ	KTCC	Tue, Feb 27, 2018	7.25	7.25	7.20	7.20
6453	NASDAQ	KTCC	Mon, Feb 26, 2018	7.22	7.28	7.18	7.25
6452	NASDAQ	KTCC	Fri, Feb 23, 2018	7.18	7.23	7.18	7.21
6451	NASDAQ	KTCC	Thu, Feb 22, 2018	7.15	7.18	7.12	7.18
6450	NASDAQ	KTCC	Wed, Feb 21, 2018	7.14	7.24	7.11	7.13
6449	NASDAQ	KTCC	Tue, Feb 20, 2018	7.20	7.20	7.11	7.15
6448	NASDAQ	KTCC	Fri, Feb 16, 2018	7.19	7.30	7.19	7.23
6447	NASDAQ	KTCC	Thu, Feb 15, 2018	7.20	7.23	7.13	7.20
6446	NASDAQ	KTCC	Wed, Feb 14, 2018	7.05	7.24	7.05	7.13
6445	NASDAQ	KTCC	Tue, Feb 13, 2018	7.08	7.13	7.03	7.11
6444	NASDAQ	KTCC	Mon, Feb 12, 2018	7.16	7.19	7.04	7.11
6443	NASDAQ	KTCC	Fri, Feb 9, 2018	7.15	7.21	6.97	7.16
6442	NASDAQ	KTCC	Thu, Feb 8, 2018	7.15	7.23	7.00	7.13
6441	NASDAQ	KTCC	Wed, Feb 7, 2018	7.04	7.20	7.03	7.15
6440	NASDAQ	KTCC	Tue, Feb 6, 2018	7.01	7.11	6.98	7.05
6439	NASDAQ	KTCC	Mon, Feb 5, 2018	7.25	7.27	6.93	7.06
6438	NASDAQ	KTCC	Fri, Feb 2, 2018	7.14	7.25	7.14	7.24
6437	NASDAQ	KTCC	Thu, Feb 1, 2018	7.14	7.22	7.14	7.21
6436	NASDAQ	KTCC	Wed, Jan 31, 2018	6.95	7.23	6.95	7.17
6435	NASDAQ	KTCC	Tue, Jan 30, 2018	6.96	7.00	6.93	6.97
6434	NASDAQ	KTCC	Mon, Jan 29, 2018	7.02	7.06	7.01	7.02
6433	NASDAQ	KTCC	Fri, Jan 26, 2018	7.02	7.18	7.02	7.07
6432	NASDAQ	KTCC	Thu, Jan 25, 2018	7.08	7.17	7.06	7.06
6431	NASDAQ	KTCC	Wed, Jan 24, 2018	7.08	7.30	7.08	7.15
6430	NASDAQ	KTCC	Tue, Jan 23, 2018	7.05	7.09	7.04	7.08
6429	NASDAQ	KTCC	Mon, Jan 22, 2018	7.14	7.15	6.98	7.11
6428	NASDAQ	KTCC	Fri, Jan 19, 2018	7.15	7.20	7.01	7.14
6427	NASDAQ	KTCC	Thu, Jan 18, 2018	7.21	7.26	7.14	7.16
6426	NASDAQ	KTCC	Wed, Jan 17, 2018	7.24	7.25	7.16	7.20
6425	NASDAQ	KTCC	Tue, Jan 16, 2018	7.17	7.25	7.15	7.24
6424	NASDAQ	KTCC	Fri, Jan 12, 2018	7.14	7.23	7.11	7.20
6423	NASDAQ	KTCC	Thu, Jan 11, 2018	6.96	7.19	6.96	7.13
6422	NASDAQ	KTCC	Wed, Jan 10, 2018	6.97	7.04	6.88	6.91
6421	NASDAQ	KTCC	Tue, Jan 9, 2018	6.88	6.97	6.88	6.93
6420	NASDAQ	KTCC	Mon, Jan 8, 2018	6.82	6.98	6.82	6.96
6419	NASDAQ	KTCC	Fri, Jan 5, 2018	6.88	6.99	6.83	6.91
6418	NASDAQ	KTCC	Thu, Jan 4, 2018	6.93	6.95	6.87	6.89
6417	NASDAQ	KTCC	Wed, Jan 3, 2018	6.88	6.89	6.86	6.87
6416	NASDAQ	KTCC	Tue, Jan 2, 2018	6.81	6.91	6.81	6.89
6415	NASDAQ	KTCC	Fri, Dec 29, 2017	6.93	6.93	6.81	6.82
6414	NASDAQ	KTCC	Thu, Dec 28, 2017	6.89	7.00	6.87	6.97
6413	NASDAQ	KTCC	Wed, Dec 27, 2017	6.83	7.00	6.83	6.99
6412	NASDAQ	KTCC	Tue, Dec 26, 2017	6.75	6.86	6.74	6.81
6411	NASDAQ	KTCC	Fri, Dec 22, 2017	6.81	6.84	6.77	6.83
6410	NASDAQ	KTCC	Thu, Dec 21, 2017	6.81	6.85	6.80	6.81
6409	NASDAQ	KTCC	Wed, Dec 20, 2017	6.85	6.91	6.80	6.82
6408	NASDAQ	KTCC	Tue, Dec 19, 2017	6.97	6.98	6.92	6.92
6407	NASDAQ	KTCC	Mon, Dec 18, 2017	6.85	6.98	6.84	6.98
6406	NASDAQ	KTCC	Fri, Dec 15, 2017	6.97	7.05	6.87	6.92
6405	NASDAQ	KTCC	Thu, Dec 14, 2017	6.91	6.98	6.91	6.97
6404	NASDAQ	KTCC	Wed, Dec 13, 2017	7.01	7.02	6.95	6.98
6403	NASDAQ	KTCC	Tue, Dec 12, 2017	6.90	7.04	6.88	7.00
6402	NASDAQ	KTCC	Mon, Dec 11, 2017	6.85	6.99	6.80	6.98
6401	NASDAQ	KTCC	Fri, Dec 8, 2017	6.99	7.00	6.94	6.94
6400	NASDAQ	KTCC	Thu, Dec 7, 2017	6.94	7.00	6.91	6.99
6399	NASDAQ	KTCC	Wed, Dec 6, 2017	6.82	7.00	6.82	6.94
6398	NASDAQ	KTCC	Tue, Dec 5, 2017	6.94	7.05	6.85	6.89
6397	NASDAQ	KTCC	Mon, Dec 4, 2017	6.97	7.20	6.80	7.05
6396	NASDAQ	KTCC	Fri, Dec 1, 2017	7.58	7.59	7.50	7.59
6395	NASDAQ	KTCC	Thu, Nov 30, 2017	7.57	7.64	7.55	7.58
6394	NASDAQ	KTCC	Wed, Nov 29, 2017	7.64	7.66	7.57	7.59
6393	NASDAQ	KTCC	Tue, Nov 28, 2017	7.68	7.68	7.62	7.67
6392	NASDAQ	KTCC	Mon, Nov 27, 2017	7.90	7.90	7.73	7.74
6391	NASDAQ	KTCC	Fri, Nov 24, 2017	7.95	7.95	7.81	7.93
6390	NASDAQ	KTCC	Wed, Nov 22, 2017	7.73	7.95	7.73	7.93
6389	NASDAQ	KTCC	Tue, Nov 21, 2017	7.77	7.80	7.75	7.78
6388	NASDAQ	KTCC	Mon, Nov 20, 2017	7.71	7.80	7.71	7.79
6387	NASDAQ	KTCC	Fri, Nov 17, 2017	7.78	7.78	7.71	7.76
6386	NASDAQ	KTCC	Thu, Nov 16, 2017	7.66	7.80	7.62	7.78
6385	NASDAQ	KTCC	Wed, Nov 15, 2017	7.55	7.77	7.55	7.65
6384	NASDAQ	KTCC	Tue, Nov 14, 2017	7.62	7.68	7.58	7.68
6383	NASDAQ	KTCC	Mon, Nov 13, 2017	7.54	7.72	7.54	7.66
6382	NASDAQ	KTCC	Fri, Nov 10, 2017	7.48	7.72	7.48	7.54
6381	NASDAQ	KTCC	Thu, Nov 9, 2017	7.42	7.58	7.40	7.54
6380	NASDAQ	KTCC	Wed, Nov 8, 2017	7.38	7.50	7.38	7.46
6379	NASDAQ	KTCC	Tue, Nov 7, 2017	7.35	7.39	7.34	7.39
6378	NASDAQ	KTCC	Mon, Nov 6, 2017	7.36	7.57	7.33	7.37
6377	NASDAQ	KTCC	Fri, Nov 3, 2017	7.59	7.59	7.40	7.42
6376	NASDAQ	KTCC	Thu, Nov 2, 2017	7.71	7.80	7.50	7.52
6375	NASDAQ	KTCC	Wed, Nov 1, 2017	7.23	7.80	7.07	7.80
6374	NASDAQ	KTCC	Tue, Oct 31, 2017	7.05	7.59	7.05	7.58
6373	NASDAQ	KTCC	Mon, Oct 30, 2017	7.06	7.09	7.05	7.06
6372	NASDAQ	KTCC	Fri, Oct 27, 2017	6.98	7.10	6.89	7.09
6371	NASDAQ	KTCC	Thu, Oct 26, 2017	6.97	7.01	6.81	6.97
6370	NASDAQ	KTCC	Wed, Oct 25, 2017	7.09	7.12	6.92	6.97
6369	NASDAQ	KTCC	Tue, Oct 24, 2017	7.11	7.20	7.09	7.15
6368	NASDAQ	KTCC	Mon, Oct 23, 2017	7.35	7.50	7.02	7.16
6367	NASDAQ	KTCC	Fri, Oct 20, 2017	6.90	6.98	6.82	6.91
6366	NASDAQ	KTCC	Thu, Oct 19, 2017	6.80	6.93	6.80	6.91
6365	NASDAQ	KTCC	Wed, Oct 18, 2017	6.84	6.87	6.77	6.79
6364	NASDAQ	KTCC	Tue, Oct 17, 2017	6.81	6.92	6.80	6.90
6363	NASDAQ	KTCC	Mon, Oct 16, 2017	6.89	6.96	6.85	6.87
6362	NASDAQ	KTCC	Fri, Oct 13, 2017	6.86	6.98	6.81	6.94
6361	NASDAQ	KTCC	Thu, Oct 12, 2017	6.92	6.96	6.90	6.90
6360	NASDAQ	KTCC	Wed, Oct 11, 2017	6.88	6.97	6.87	6.91
6359	NASDAQ	KTCC	Tue, Oct 10, 2017	6.89	7.04	6.85	6.87
6358	NASDAQ	KTCC	Mon, Oct 9, 2017	6.90	7.05	6.85	6.93
6357	NASDAQ	KTCC	Fri, Oct 6, 2017	6.98	6.98	6.81	6.87
6356	NASDAQ	KTCC	Thu, Oct 5, 2017	6.98	6.98	6.91	6.93
6355	NASDAQ	KTCC	Wed, Oct 4, 2017	7.01	7.05	6.97	7.00
6354	NASDAQ	KTCC	Tue, Oct 3, 2017	7.19	7.20	6.90	7.04
6353	NASDAQ	KTCC	Mon, Oct 2, 2017	7.20	7.20	7.02	7.10
6352	NASDAQ	KTCC	Fri, Sep 29, 2017	7.06	7.25	7.05	7.21
6351	NASDAQ	KTCC	Thu, Sep 28, 2017	6.98	7.02	6.96	7.01
6350	NASDAQ	KTCC	Wed, Sep 27, 2017	6.90	7.05	6.90	7.02
6349	NASDAQ	KTCC	Tue, Sep 26, 2017	6.91	6.98	6.90	6.95
6348	NASDAQ	KTCC	Mon, Sep 25, 2017	6.91	6.93	6.86	6.90
6347	NASDAQ	KTCC	Fri, Sep 22, 2017	6.85	6.98	6.84	6.98
6346	NASDAQ	KTCC	Thu, Sep 21, 2017	6.82	6.85	6.82	6.84
6345	NASDAQ	KTCC	Wed, Sep 20, 2017	6.86	6.93	6.82	6.86
6344	NASDAQ	KTCC	Tue, Sep 19, 2017	6.84	6.91	6.80	6.86
6343	NASDAQ	KTCC	Mon, Sep 18, 2017	6.94	6.94	6.76	6.88
6342	NASDAQ	KTCC	Fri, Sep 15, 2017	6.77	6.96	6.72	6.94
6341	NASDAQ	KTCC	Thu, Sep 14, 2017	6.77	6.93	6.77	6.82
6340	NASDAQ	KTCC	Wed, Sep 13, 2017	6.81	6.88	6.77	6.80
6339	NASDAQ	KTCC	Tue, Sep 12, 2017	6.87	6.94	6.83	6.83
6338	NASDAQ	KTCC	Mon, Sep 11, 2017	6.94	6.98	6.81	6.87
6337	NASDAQ	KTCC	Fri, Sep 8, 2017	6.95	6.95	6.83	6.87
6336	NASDAQ	KTCC	Thu, Sep 7, 2017	6.70	7.02	6.70	6.86
6335	NASDAQ	KTCC	Wed, Sep 6, 2017	6.96	7.19	6.79	6.81
6334	NASDAQ	KTCC	Tue, Sep 5, 2017	7.01	7.04	6.94	7.01
6333	NASDAQ	KTCC	Fri, Sep 1, 2017	7.10	7.17	7.01	7.01
6332	NASDAQ	KTCC	Thu, Aug 31, 2017	7.00	7.25	7.00	7.11
6331	NASDAQ	KTCC	Wed, Aug 30, 2017	7.07	7.18	7.01	7.01
6330	NASDAQ	KTCC	Tue, Aug 29, 2017	7.07	7.11	7.07	7.08
6329	NASDAQ	KTCC	Mon, Aug 28, 2017	6.94	7.23	6.94	7.08
6328	NASDAQ	KTCC	Fri, Aug 25, 2017	6.86	6.96	6.85	6.94
6327	NASDAQ	KTCC	Thu, Aug 24, 2017	6.75	6.88	6.73	6.86
6326	NASDAQ	KTCC	Wed, Aug 23, 2017	6.70	6.75	6.69	6.74
6325	NASDAQ	KTCC	Tue, Aug 22, 2017	6.71	6.72	6.70	6.71
6324	NASDAQ	KTCC	Mon, Aug 21, 2017	6.70	6.78	6.70	6.71
6323	NASDAQ	KTCC	Fri, Aug 18, 2017	6.70	6.74	6.70	6.74
6322	NASDAQ	KTCC	Thu, Aug 17, 2017	6.75	6.80	6.70	6.70
6321	NASDAQ	KTCC	Wed, Aug 16, 2017	6.82	6.83	6.75	6.77
6320	NASDAQ	KTCC	Tue, Aug 15, 2017	6.86	6.86	6.82	6.83
6319	NASDAQ	KTCC	Mon, Aug 14, 2017	6.87	6.87	6.82	6.87
6318	NASDAQ	KTCC	Fri, Aug 11, 2017	6.85	6.95	6.80	6.90
6317	NASDAQ	KTCC	Thu, Aug 10, 2017	6.91	6.93	6.87	6.89
6316	NASDAQ	KTCC	Wed, Aug 9, 2017	6.96	7.00	6.90	6.92
6315	NASDAQ	KTCC	Tue, Aug 8, 2017	6.95	7.02	6.91	7.01
6314	NASDAQ	KTCC	Mon, Aug 7, 2017	7.09	7.15	6.97	6.99
6313	NASDAQ	KTCC	Fri, Aug 4, 2017	7.25	7.25	6.96	7.14
6312	NASDAQ	KTCC	Thu, Aug 3, 2017	7.36	7.36	7.11	7.20
6311	NASDAQ	KTCC	Wed, Aug 2, 2017	7.23	7.40	6.95	7.35
6310	NASDAQ	KTCC	Tue, Aug 1, 2017	7.23	7.36	7.23	7.35
6309	NASDAQ	KTCC	Mon, Jul 31, 2017	7.21	7.34	7.11	7.32
6308	NASDAQ	KTCC	Fri, Jul 28, 2017	7.25	7.33	7.25	7.26
6307	NASDAQ	KTCC	Thu, Jul 27, 2017	7.34	7.34	7.25	7.30
6306	NASDAQ	KTCC	Wed, Jul 26, 2017	7.36	7.39	7.20	7.28
6305	NASDAQ	KTCC	Tue, Jul 25, 2017	7.26	7.40	7.25	7.25
6304	NASDAQ	KTCC	Mon, Jul 24, 2017	7.33	7.33	7.26	7.26
6303	NASDAQ	KTCC	Fri, Jul 21, 2017	7.30	7.32	7.26	7.26
6302	NASDAQ	KTCC	Thu, Jul 20, 2017	7.32	7.32	7.26	7.27
6301	NASDAQ	KTCC	Wed, Jul 19, 2017	7.22	7.33	7.22	7.28
6300	NASDAQ	KTCC	Tue, Jul 18, 2017	7.16	7.25	7.16	7.25
6299	NASDAQ	KTCC	Mon, Jul 17, 2017	7.14	7.19	7.11	7.16
6298	NASDAQ	KTCC	Fri, Jul 14, 2017	7.24	7.24	7.11	7.17
6297	NASDAQ	KTCC	Thu, Jul 13, 2017	7.19	7.19	7.10	7.10
6296	NASDAQ	KTCC	Wed, Jul 12, 2017	7.10	7.23	7.10	7.10
6295	NASDAQ	KTCC	Tue, Jul 11, 2017	7.22	7.30	7.08	7.13
6294	NASDAQ	KTCC	Mon, Jul 10, 2017	7.10	7.22	7.02	7.19
6293	NASDAQ	KTCC	Fri, Jul 7, 2017	7.22	7.22	6.95	7.16
6292	NASDAQ	KTCC	Thu, Jul 6, 2017	7.09	7.09	7.00	7.00
6291	NASDAQ	KTCC	Wed, Jul 5, 2017	7.00	7.18	7.00	7.01
6290	NASDAQ	KTCC	Mon, Jul 3, 2017	7.06	7.06	7.00	7.00
6289	NASDAQ	KTCC	Fri, Jun 30, 2017	7.12	7.17	7.00	7.09
6288	NASDAQ	KTCC	Thu, Jun 29, 2017	7.24	7.41	7.12	7.17
6287	NASDAQ	KTCC	Wed, Jun 28, 2017	7.07	7.42	6.99	7.22
6286	NASDAQ	KTCC	Tue, Jun 27, 2017	6.79	7.08	6.79	7.04
6285	NASDAQ	KTCC	Mon, Jun 26, 2017	6.90	6.90	6.78	6.86
6284	NASDAQ	KTCC	Fri, Jun 23, 2017	6.80	6.89	6.72	6.87
6283	NASDAQ	KTCC	Thu, Jun 22, 2017	6.72	6.80	6.71	6.77
6282	NASDAQ	KTCC	Wed, Jun 21, 2017	6.78	6.80	6.71	6.75
6281	NASDAQ	KTCC	Tue, Jun 20, 2017	6.71	6.80	6.71	6.74
6280	NASDAQ	KTCC	Mon, Jun 19, 2017	6.80	6.85	6.73	6.75
6279	NASDAQ	KTCC	Fri, Jun 16, 2017	6.81	6.85	6.80	6.80
6278	NASDAQ	KTCC	Thu, Jun 15, 2017	6.85	6.89	6.81	6.81
6277	NASDAQ	KTCC	Wed, Jun 14, 2017	6.87	6.87	6.81	6.86
6276	NASDAQ	KTCC	Tue, Jun 13, 2017	6.77	6.88	6.76	6.83
6275	NASDAQ	KTCC	Mon, Jun 12, 2017	6.70	6.77	6.70	6.77
6274	NASDAQ	KTCC	Fri, Jun 9, 2017	6.79	6.80	6.71	6.74
6273	NASDAQ	KTCC	Thu, Jun 8, 2017	6.79	6.80	6.74	6.78
6272	NASDAQ	KTCC	Wed, Jun 7, 2017	6.77	6.77	6.72	6.74
6271	NASDAQ	KTCC	Tue, Jun 6, 2017	6.72	6.79	6.71	6.75
6270	NASDAQ	KTCC	Mon, Jun 5, 2017	6.73	6.80	6.70	6.76
6269	NASDAQ	KTCC	Fri, Jun 2, 2017	6.74	6.75	6.69	6.73
6268	NASDAQ	KTCC	Thu, Jun 1, 2017	6.79	6.82	6.74	6.77
6267	NASDAQ	KTCC	Wed, May 31, 2017	6.79	6.79	6.71	6.78
6266	NASDAQ	KTCC	Tue, May 30, 2017	6.73	6.89	6.70	6.84
6265	NASDAQ	KTCC	Fri, May 26, 2017	6.79	6.80	6.71	6.74
6264	NASDAQ	KTCC	Thu, May 25, 2017	6.77	6.79	6.71	6.78
6263	NASDAQ	KTCC	Wed, May 24, 2017	6.78	6.80	6.73	6.73
6262	NASDAQ	KTCC	Tue, May 23, 2017	6.88	6.88	6.74	6.74
6261	NASDAQ	KTCC	Mon, May 22, 2017	6.87	6.87	6.79	6.79
6260	NASDAQ	KTCC	Fri, May 19, 2017	6.83	6.86	6.79	6.81
6259	NASDAQ	KTCC	Thu, May 18, 2017	6.80	6.97	6.80	6.80
6258	NASDAQ	KTCC	Wed, May 17, 2017	6.82	6.85	6.81	6.83
6257	NASDAQ	KTCC	Tue, May 16, 2017	6.85	6.85	6.82	6.85
6256	NASDAQ	KTCC	Mon, May 15, 2017	6.84	6.89	6.82	6.84
6255	NASDAQ	KTCC	Fri, May 12, 2017	6.89	6.89	6.84	6.88
6254	NASDAQ	KTCC	Thu, May 11, 2017	6.89	6.89	6.86	6.87
6253	NASDAQ	KTCC	Wed, May 10, 2017	6.85	6.90	6.85	6.88
6252	NASDAQ	KTCC	Tue, May 9, 2017	6.90	6.90	6.86	6.89
6251	NASDAQ	KTCC	Mon, May 8, 2017	6.97	6.97	6.85	6.89
6250	NASDAQ	KTCC	Fri, May 5, 2017	7.05	7.07	6.85	6.86
6249	NASDAQ	KTCC	Thu, May 4, 2017	6.99	7.00	6.86	6.94
6248	NASDAQ	KTCC	Wed, May 3, 2017	7.05	7.15	6.75	6.93
6247	NASDAQ	KTCC	Tue, May 2, 2017	7.84	7.84	7.75	7.75
6246	NASDAQ	KTCC	Mon, May 1, 2017	7.82	7.89	7.60	7.85
6245	NASDAQ	KTCC	Fri, Apr 28, 2017	7.43	8.00	7.27	7.87
6244	NASDAQ	KTCC	Thu, Apr 27, 2017	7.30	7.38	7.30	7.33
6243	NASDAQ	KTCC	Wed, Apr 26, 2017	7.27	7.28	7.20	7.26
6242	NASDAQ	KTCC	Tue, Apr 25, 2017	7.23	7.25	7.17	7.22
6241	NASDAQ	KTCC	Mon, Apr 24, 2017	7.17	7.25	7.17	7.17
6240	NASDAQ	KTCC	Fri, Apr 21, 2017	7.23	7.23	7.09	7.11
6239	NASDAQ	KTCC	Thu, Apr 20, 2017	7.26	7.32	7.21	7.30
6238	NASDAQ	KTCC	Wed, Apr 19, 2017	7.33	7.35	7.17	7.25
6237	NASDAQ	KTCC	Tue, Apr 18, 2017	7.40	7.62	7.40	7.43
6236	NASDAQ	KTCC	Mon, Apr 17, 2017	7.16	7.40	7.16	7.40
6235	NASDAQ	KTCC	Thu, Apr 13, 2017	7.20	7.20	7.15	7.17
6234	NASDAQ	KTCC	Wed, Apr 12, 2017	7.30	7.31	7.26	7.26
6233	NASDAQ	KTCC	Tue, Apr 11, 2017	7.28	7.30	7.26	7.26
6232	NASDAQ	KTCC	Mon, Apr 10, 2017	7.22	7.27	7.22	7.25
6231	NASDAQ	KTCC	Fri, Apr 7, 2017	7.15	7.23	7.15	7.19
6230	NASDAQ	KTCC	Thu, Apr 6, 2017	7.17	7.24	7.15	7.24
6229	NASDAQ	KTCC	Wed, Apr 5, 2017	7.14	7.25	7.14	7.21
6228	NASDAQ	KTCC	Tue, Apr 4, 2017	7.31	7.31	7.15	7.17
6227	NASDAQ	KTCC	Mon, Apr 3, 2017	7.39	7.40	7.25	7.26
6226	NASDAQ	KTCC	Fri, Mar 31, 2017	7.32	7.35	7.17	7.34
6225	NASDAQ	KTCC	Thu, Mar 30, 2017	7.27	7.27	7.16	7.22
6224	NASDAQ	KTCC	Wed, Mar 29, 2017	7.35	7.37	7.22	7.32
6223	NASDAQ	KTCC	Tue, Mar 28, 2017	7.17	7.27	7.17	7.27
6222	NASDAQ	KTCC	Mon, Mar 27, 2017	7.21	7.21	7.15	7.21
6221	NASDAQ	KTCC	Fri, Mar 24, 2017	7.26	7.26	7.15	7.21
6220	NASDAQ	KTCC	Thu, Mar 23, 2017	7.10	7.27	7.10	7.21
6219	NASDAQ	KTCC	Wed, Mar 22, 2017	7.22	7.22	7.10	7.10
6218	NASDAQ	KTCC	Tue, Mar 21, 2017	7.28	7.28	7.16	7.18
6217	NASDAQ	KTCC	Mon, Mar 20, 2017	7.30	7.30	7.15	7.24
6216	NASDAQ	KTCC	Fri, Mar 17, 2017	7.23	7.30	7.18	7.26
6215	NASDAQ	KTCC	Thu, Mar 16, 2017	7.15	7.30	7.15	7.29
6214	NASDAQ	KTCC	Wed, Mar 15, 2017	7.13	7.24	7.10	7.16
6213	NASDAQ	KTCC	Tue, Mar 14, 2017	7.09	7.12	7.09	7.09
6212	NASDAQ	KTCC	Mon, Mar 13, 2017	7.10	7.13	7.09	7.11
6211	NASDAQ	KTCC	Fri, Mar 10, 2017	7.10	7.13	7.08	7.09
6210	NASDAQ	KTCC	Thu, Mar 9, 2017	7.13	7.20	7.08	7.10
6209	NASDAQ	KTCC	Wed, Mar 8, 2017	7.25	7.25	7.15	7.15
6208	NASDAQ	KTCC	Tue, Mar 7, 2017	7.24	7.27	7.12	7.21
6207	NASDAQ	KTCC	Mon, Mar 6, 2017	7.30	7.30	7.24	7.24
6206	NASDAQ	KTCC	Fri, Mar 3, 2017	7.25	7.26	7.24	7.25
6205	NASDAQ	KTCC	Thu, Mar 2, 2017	7.24	7.28	7.24	7.25
6204	NASDAQ	KTCC	Wed, Mar 1, 2017	7.27	7.27	7.24	7.24
6203	NASDAQ	KTCC	Tue, Feb 28, 2017	7.25	7.27	7.25	7.25
6202	NASDAQ	KTCC	Mon, Feb 27, 2017	7.25	7.28	7.25	7.27
6201	NASDAQ	KTCC	Fri, Feb 24, 2017	7.25	7.27	7.25	7.26
6200	NASDAQ	KTCC	Thu, Feb 23, 2017	7.25	7.27	7.25	7.26
6199	NASDAQ	KTCC	Wed, Feb 22, 2017	7.31	7.34	7.25	7.26
6198	NASDAQ	KTCC	Tue, Feb 21, 2017	7.30	7.36	7.25	7.36
6197	NASDAQ	KTCC	Fri, Feb 17, 2017	7.35	7.37	7.25	7.33
6196	NASDAQ	KTCC	Thu, Feb 16, 2017	7.45	7.45	7.36	7.36
6195	NASDAQ	KTCC	Wed, Feb 15, 2017	7.56	7.61	7.36	7.42
6194	NASDAQ	KTCC	Tue, Feb 14, 2017	7.72	7.75	7.55	7.56
6193	NASDAQ	KTCC	Mon, Feb 13, 2017	7.77	7.84	7.65	7.73
6192	NASDAQ	KTCC	Fri, Feb 10, 2017	7.75	7.84	7.64	7.73
6191	NASDAQ	KTCC	Thu, Feb 9, 2017	7.53	7.80	7.53	7.71
6190	NASDAQ	KTCC	Wed, Feb 8, 2017	7.71	7.77	7.56	7.68
6189	NASDAQ	KTCC	Tue, Feb 7, 2017	7.75	7.75	7.65	7.68
6188	NASDAQ	KTCC	Mon, Feb 6, 2017	7.63	7.69	7.57	7.68
6187	NASDAQ	KTCC	Fri, Feb 3, 2017	7.42	7.67	7.42	7.60
6186	NASDAQ	KTCC	Thu, Feb 2, 2017	7.53	7.57	7.40	7.53
6185	NASDAQ	KTCC	Wed, Feb 1, 2017	7.84	7.84	7.25	7.48
6184	NASDAQ	KTCC	Tue, Jan 31, 2017	7.84	8.06	7.80	7.94
6183	NASDAQ	KTCC	Mon, Jan 30, 2017	8.00	8.12	7.85	7.88
6182	NASDAQ	KTCC	Fri, Jan 27, 2017	8.05	8.14	8.00	8.04
6181	NASDAQ	KTCC	Thu, Jan 26, 2017	8.15	8.16	8.10	8.10
6180	NASDAQ	KTCC	Wed, Jan 25, 2017	8.09	8.15	8.05	8.14
6179	NASDAQ	KTCC	Tue, Jan 24, 2017	8.05	8.08	8.02	8.05
6178	NASDAQ	KTCC	Mon, Jan 23, 2017	8.16	8.16	8.02	8.02
6177	NASDAQ	KTCC	Fri, Jan 20, 2017	8.16	8.16	8.10	8.10
6176	NASDAQ	KTCC	Thu, Jan 19, 2017	8.14	8.15	8.10	8.10
6175	NASDAQ	KTCC	Wed, Jan 18, 2017	8.17	8.18	8.10	8.10
6174	NASDAQ	KTCC	Tue, Jan 17, 2017	8.13	8.18	8.13	8.16
6173	NASDAQ	KTCC	Fri, Jan 13, 2017	8.10	8.16	8.10	8.11
6172	NASDAQ	KTCC	Thu, Jan 12, 2017	8.12	8.18	8.10	8.17
6171	NASDAQ	KTCC	Wed, Jan 11, 2017	8.15	8.17	8.10	8.10
6170	NASDAQ	KTCC	Tue, Jan 10, 2017	8.20	8.20	8.10	8.16
6169	NASDAQ	KTCC	Mon, Jan 9, 2017	8.15	8.20	8.14	8.15
6168	NASDAQ	KTCC	Fri, Jan 6, 2017	8.13	8.15	8.03	8.14
6167	NASDAQ	KTCC	Thu, Jan 5, 2017	7.98	8.08	7.98	8.06
6166	NASDAQ	KTCC	Wed, Jan 4, 2017	7.80	8.06	7.80	8.05
6165	NASDAQ	KTCC	Tue, Jan 3, 2017	7.81	7.95	7.80	7.82
6164	NASDAQ	KTCC	Fri, Dec 30, 2016	7.75	7.93	7.75	7.82
6163	NASDAQ	KTCC	Thu, Dec 29, 2016	7.75	7.87	7.75	7.85
6162	NASDAQ	KTCC	Wed, Dec 28, 2016	7.78	7.88	7.73	7.76
6161	NASDAQ	KTCC	Tue, Dec 27, 2016	7.85	7.85	7.71	7.80
6160	NASDAQ	KTCC	Fri, Dec 23, 2016	7.72	7.87	7.72	7.82
6159	NASDAQ	KTCC	Thu, Dec 22, 2016	7.85	7.87	7.75	7.76
6158	NASDAQ	KTCC	Wed, Dec 21, 2016	7.86	7.88	7.76	7.86
6157	NASDAQ	KTCC	Tue, Dec 20, 2016	7.85	8.01	7.80	7.90
6156	NASDAQ	KTCC	Mon, Dec 19, 2016	7.70	7.89	7.61	7.71
6155	NASDAQ	KTCC	Fri, Dec 16, 2016	7.67	7.76	7.65	7.70
6154	NASDAQ	KTCC	Thu, Dec 15, 2016	7.76	7.77	7.66	7.71
6153	NASDAQ	KTCC	Wed, Dec 14, 2016	7.77	7.80	7.76	7.77
6152	NASDAQ	KTCC	Tue, Dec 13, 2016	7.95	7.98	7.77	7.85
6151	NASDAQ	KTCC	Mon, Dec 12, 2016	8.00	8.01	7.82	7.96
6150	NASDAQ	KTCC	Fri, Dec 9, 2016	8.02	8.14	8.00	8.02
6149	NASDAQ	KTCC	Thu, Dec 8, 2016	8.03	8.10	7.96	8.04
6148	NASDAQ	KTCC	Wed, Dec 7, 2016	7.89	8.00	7.88	8.00
6147	NASDAQ	KTCC	Tue, Dec 6, 2016	7.89	7.89	7.77	7.86
6146	NASDAQ	KTCC	Mon, Dec 5, 2016	7.74	7.86	7.69	7.76
6145	NASDAQ	KTCC	Fri, Dec 2, 2016	7.79	7.84	7.67	7.80
6144	NASDAQ	KTCC	Thu, Dec 1, 2016	7.77	7.95	7.76	7.77
6143	NASDAQ	KTCC	Wed, Nov 30, 2016	7.71	7.77	7.67	7.73
6142	NASDAQ	KTCC	Tue, Nov 29, 2016	7.63	7.75	7.63	7.67
6141	NASDAQ	KTCC	Mon, Nov 28, 2016	7.61	7.65	7.59	7.60
6140	NASDAQ	KTCC	Fri, Nov 25, 2016	7.59	7.60	7.56	7.59
6139	NASDAQ	KTCC	Wed, Nov 23, 2016	7.57	7.59	7.50	7.57
6138	NASDAQ	KTCC	Tue, Nov 22, 2016	7.60	7.60	7.54	7.54
6137	NASDAQ	KTCC	Mon, Nov 21, 2016	7.60	7.64	7.55	7.59
6136	NASDAQ	KTCC	Fri, Nov 18, 2016	7.69	7.69	7.53	7.60
6135	NASDAQ	KTCC	Thu, Nov 17, 2016	7.64	7.65	7.53	7.63
6134	NASDAQ	KTCC	Wed, Nov 16, 2016	7.63	7.69	7.54	7.60
6133	NASDAQ	KTCC	Tue, Nov 15, 2016	7.66	7.70	7.51	7.62
6132	NASDAQ	KTCC	Mon, Nov 14, 2016	7.65	7.85	7.55	7.58
6131	NASDAQ	KTCC	Fri, Nov 11, 2016	7.27	7.69	7.18	7.69
6130	NASDAQ	KTCC	Thu, Nov 10, 2016	7.25	7.34	7.08	7.24
6129	NASDAQ	KTCC	Wed, Nov 9, 2016	7.23	7.30	7.21	7.23
6128	NASDAQ	KTCC	Tue, Nov 8, 2016	7.30	7.30	7.23	7.23
6127	NASDAQ	KTCC	Mon, Nov 7, 2016	7.26	7.29	7.24	7.27
6126	NASDAQ	KTCC	Fri, Nov 4, 2016	7.26	7.34	7.25	7.26
6125	NASDAQ	KTCC	Thu, Nov 3, 2016	7.23	7.26	7.23	7.23
6124	NASDAQ	KTCC	Wed, Nov 2, 2016	7.40	7.50	7.15	7.23
6123	NASDAQ	KTCC	Tue, Nov 1, 2016	7.79	7.83	7.70	7.74
6122	NASDAQ	KTCC	Mon, Oct 31, 2016	8.09	8.09	7.70	7.72
6121	NASDAQ	KTCC	Fri, Oct 28, 2016	8.17	8.17	8.00	8.04
6120	NASDAQ	KTCC	Thu, Oct 27, 2016	8.09	8.15	8.09	8.12
6119	NASDAQ	KTCC	Wed, Oct 26, 2016	8.00	8.18	8.00	8.03
6118	NASDAQ	KTCC	Tue, Oct 25, 2016	7.94	8.05	7.91	8.04
6117	NASDAQ	KTCC	Mon, Oct 24, 2016	7.82	7.99	7.72	7.99
6116	NASDAQ	KTCC	Fri, Oct 21, 2016	7.77	7.85	7.70	7.82
6115	NASDAQ	KTCC	Thu, Oct 20, 2016	7.75	7.75	7.70	7.74
6114	NASDAQ	KTCC	Wed, Oct 19, 2016	7.84	7.84	7.71	7.75
6113	NASDAQ	KTCC	Tue, Oct 18, 2016	7.75	7.75	7.70	7.71
6112	NASDAQ	KTCC	Mon, Oct 17, 2016	7.74	7.80	7.70	7.72
6111	NASDAQ	KTCC	Fri, Oct 14, 2016	7.68	7.73	7.66	7.70
6110	NASDAQ	KTCC	Thu, Oct 13, 2016	7.65	7.74	7.65	7.69
6109	NASDAQ	KTCC	Wed, Oct 12, 2016	7.63	7.85	7.63	7.74
6108	NASDAQ	KTCC	Tue, Oct 11, 2016	7.65	7.79	7.65	7.74
6107	NASDAQ	KTCC	Mon, Oct 10, 2016	7.70	7.88	7.68	7.78
6106	NASDAQ	KTCC	Fri, Oct 7, 2016	7.78	7.80	7.61	7.78
6105	NASDAQ	KTCC	Thu, Oct 6, 2016	7.72	7.80	7.69	7.74
6104	NASDAQ	KTCC	Wed, Oct 5, 2016	7.70	7.79	7.61	7.79
6103	NASDAQ	KTCC	Tue, Oct 4, 2016	7.63	7.71	7.55	7.69
6102	NASDAQ	KTCC	Mon, Oct 3, 2016	7.45	7.72	7.45	7.61
6101	NASDAQ	KTCC	Fri, Sep 30, 2016	7.40	7.50	7.38	7.45
6100	NASDAQ	KTCC	Thu, Sep 29, 2016	7.40	7.53	7.35	7.46
6099	NASDAQ	KTCC	Wed, Sep 28, 2016	7.48	7.57	7.36	7.40
6098	NASDAQ	KTCC	Tue, Sep 27, 2016	7.35	7.39	7.28	7.35
6097	NASDAQ	KTCC	Mon, Sep 26, 2016	7.40	7.40	7.35	7.35
6096	NASDAQ	KTCC	Fri, Sep 23, 2016	7.39	7.43	7.36	7.42
6095	NASDAQ	KTCC	Thu, Sep 22, 2016	7.42	7.46	7.36	7.41
6094	NASDAQ	KTCC	Wed, Sep 21, 2016	7.36	7.47	7.35	7.38
6093	NASDAQ	KTCC	Tue, Sep 20, 2016	7.39	7.46	7.33	7.35
6092	NASDAQ	KTCC	Mon, Sep 19, 2016	7.41	7.54	7.31	7.40
6091	NASDAQ	KTCC	Fri, Sep 16, 2016	7.38	7.42	7.28	7.40
6090	NASDAQ	KTCC	Thu, Sep 15, 2016	7.37	7.45	7.32	7.34
6089	NASDAQ	KTCC	Wed, Sep 14, 2016	7.36	7.54	7.32	7.35
6088	NASDAQ	KTCC	Tue, Sep 13, 2016	7.45	7.55	7.31	7.46
6087	NASDAQ	KTCC	Mon, Sep 12, 2016	7.38	7.47	7.38	7.44
6086	NASDAQ	KTCC	Fri, Sep 9, 2016	7.50	7.54	7.24	7.32
6085	NASDAQ	KTCC	Thu, Sep 8, 2016	7.72	7.72	7.48	7.54
6084	NASDAQ	KTCC	Wed, Sep 7, 2016	7.75	7.75	7.67	7.68
6083	NASDAQ	KTCC	Tue, Sep 6, 2016	7.82	7.82	7.63	7.73
6082	NASDAQ	KTCC	Fri, Sep 2, 2016	7.66	7.84	7.58	7.80
6081	NASDAQ	KTCC	Thu, Sep 1, 2016	7.62	7.63	7.60	7.60
6080	NASDAQ	KTCC	Wed, Aug 31, 2016	7.58	7.60	7.45	7.51
6079	NASDAQ	KTCC	Tue, Aug 30, 2016	7.50	7.60	7.47	7.57
6078	NASDAQ	KTCC	Mon, Aug 29, 2016	7.49	7.58	7.49	7.50
6077	NASDAQ	KTCC	Fri, Aug 26, 2016	7.52	7.53	7.47	7.53
6076	NASDAQ	KTCC	Thu, Aug 25, 2016	7.56	7.59	7.46	7.54
6075	NASDAQ	KTCC	Wed, Aug 24, 2016	7.55	7.59	7.48	7.59
6074	NASDAQ	KTCC	Tue, Aug 23, 2016	7.58	7.61	7.51	7.55
6073	NASDAQ	KTCC	Mon, Aug 22, 2016	7.68	7.73	7.50	7.57
6072	NASDAQ	KTCC	Fri, Aug 19, 2016	7.79	8.01	7.61	7.73
6071	NASDAQ	KTCC	Thu, Aug 18, 2016	7.56	8.03	7.37	7.80
6070	NASDAQ	KTCC	Wed, Aug 17, 2016	7.48	7.69	7.31	7.56
6069	NASDAQ	KTCC	Tue, Aug 16, 2016	7.52	7.52	7.40	7.49
6068	NASDAQ	KTCC	Mon, Aug 15, 2016	7.40	7.57	7.38	7.46
6067	NASDAQ	KTCC	Fri, Aug 12, 2016	7.43	7.52	7.40	7.43
6066	NASDAQ	KTCC	Thu, Aug 11, 2016	7.54	7.57	7.40	7.47
6065	NASDAQ	KTCC	Wed, Aug 10, 2016	7.61	7.67	7.50	7.56
6064	NASDAQ	KTCC	Tue, Aug 9, 2016	7.82	7.82	7.50	7.61
6063	NASDAQ	KTCC	Mon, Aug 8, 2016	7.55	7.77	7.55	7.69
6062	NASDAQ	KTCC	Fri, Aug 5, 2016	7.67	7.67	7.51	7.55
6061	NASDAQ	KTCC	Thu, Aug 4, 2016	7.55	7.62	7.48	7.57
6060	NASDAQ	KTCC	Wed, Aug 3, 2016	7.70	7.70	7.48	7.55
6059	NASDAQ	KTCC	Tue, Aug 2, 2016	7.51	7.63	7.50	7.51
6058	NASDAQ	KTCC	Mon, Aug 1, 2016	7.59	7.62	7.48	7.55
6057	NASDAQ	KTCC	Fri, Jul 29, 2016	7.95	7.95	7.51	7.54
6056	NASDAQ	KTCC	Thu, Jul 28, 2016	7.92	8.00	7.64	7.72
6055	NASDAQ	KTCC	Wed, Jul 27, 2016	8.18	8.18	7.82	7.95
6054	NASDAQ	KTCC	Tue, Jul 26, 2016	8.17	8.28	8.15	8.18
6053	NASDAQ	KTCC	Mon, Jul 25, 2016	7.86	8.24	7.86	8.17
6052	NASDAQ	KTCC	Fri, Jul 22, 2016	7.75	7.99	7.75	7.89
6051	NASDAQ	KTCC	Thu, Jul 21, 2016	7.62	7.79	7.60	7.71
6050	NASDAQ	KTCC	Wed, Jul 20, 2016	7.55	7.70	7.51	7.62
6049	NASDAQ	KTCC	Tue, Jul 19, 2016	7.50	7.53	7.47	7.50
6048	NASDAQ	KTCC	Mon, Jul 18, 2016	7.49	7.52	7.45	7.47
6047	NASDAQ	KTCC	Fri, Jul 15, 2016	7.37	7.49	7.33	7.46
6046	NASDAQ	KTCC	Thu, Jul 14, 2016	7.43	7.43	7.36	7.39
6045	NASDAQ	KTCC	Wed, Jul 13, 2016	7.43	7.50	7.40	7.43
6044	NASDAQ	KTCC	Tue, Jul 12, 2016	7.48	7.55	7.44	7.45
6043	NASDAQ	KTCC	Mon, Jul 11, 2016	7.46	7.54	7.42	7.46
6042	NASDAQ	KTCC	Fri, Jul 8, 2016	7.43	7.51	7.37	7.44
6041	NASDAQ	KTCC	Thu, Jul 7, 2016	7.30	7.37	7.28	7.37
6040	NASDAQ	KTCC	Wed, Jul 6, 2016	7.31	7.44	7.25	7.30
6039	NASDAQ	KTCC	Tue, Jul 5, 2016	7.44	7.44	7.23	7.32
6038	NASDAQ	KTCC	Fri, Jul 1, 2016	7.54	7.56	7.35	7.39
6037	NASDAQ	KTCC	Thu, Jun 30, 2016	7.35	7.57	7.29	7.53
6036	NASDAQ	KTCC	Wed, Jun 29, 2016	7.22	7.39	7.15	7.28
6035	NASDAQ	KTCC	Tue, Jun 28, 2016	7.21	7.36	7.15	7.19
6034	NASDAQ	KTCC	Mon, Jun 27, 2016	7.37	7.38	7.10	7.12
6033	NASDAQ	KTCC	Fri, Jun 24, 2016	7.28	7.43	7.28	7.37
6032	NASDAQ	KTCC	Thu, Jun 23, 2016	7.41	7.51	7.40	7.51
6031	NASDAQ	KTCC	Wed, Jun 22, 2016	7.40	7.53	7.33	7.41
6030	NASDAQ	KTCC	Tue, Jun 21, 2016	7.40	7.46	7.33	7.40
6029	NASDAQ	KTCC	Mon, Jun 20, 2016	7.34	7.52	7.31	7.39
6028	NASDAQ	KTCC	Fri, Jun 17, 2016	7.45	7.48	7.31	7.34
6027	NASDAQ	KTCC	Thu, Jun 16, 2016	7.45	7.52	7.40	7.46
6026	NASDAQ	KTCC	Wed, Jun 15, 2016	7.49	7.60	7.46	7.46
6025	NASDAQ	KTCC	Tue, Jun 14, 2016	7.51	7.68	7.31	7.43
6024	NASDAQ	KTCC	Mon, Jun 13, 2016	7.50	7.73	7.38	7.58
6023	NASDAQ	KTCC	Fri, Jun 10, 2016	8.07	8.14	7.87	7.96
6022	NASDAQ	KTCC	Thu, Jun 9, 2016	8.29	8.29	8.02	8.18
6021	NASDAQ	KTCC	Wed, Jun 8, 2016	8.40	8.50	8.30	8.30
6020	NASDAQ	KTCC	Tue, Jun 7, 2016	8.91	8.91	8.43	8.45
6019	NASDAQ	KTCC	Mon, Jun 6, 2016	8.65	8.86	8.49	8.82
6018	NASDAQ	KTCC	Fri, Jun 3, 2016	8.50	8.75	8.29	8.36
6017	NASDAQ	KTCC	Thu, Jun 2, 2016	8.23	8.57	8.23	8.51
6016	NASDAQ	KTCC	Wed, Jun 1, 2016	8.92	8.97	8.25	8.31
6015	NASDAQ	KTCC	Tue, May 31, 2016	8.00	8.92	7.95	8.91
6014	NASDAQ	KTCC	Fri, May 27, 2016	7.66	7.95	7.66	7.91
6013	NASDAQ	KTCC	Thu, May 26, 2016	7.64	7.69	7.56	7.62
6012	NASDAQ	KTCC	Wed, May 25, 2016	7.52	7.65	7.52	7.59
6011	NASDAQ	KTCC	Tue, May 24, 2016	7.58	7.75	7.41	7.51
6010	NASDAQ	KTCC	Mon, May 23, 2016	7.49	7.70	7.47	7.62
6009	NASDAQ	KTCC	Fri, May 20, 2016	7.49	7.59	7.45	7.49
6008	NASDAQ	KTCC	Thu, May 19, 2016	7.43	7.48	7.38	7.44
6007	NASDAQ	KTCC	Wed, May 18, 2016	7.48	7.50	7.35	7.41
6006	NASDAQ	KTCC	Tue, May 17, 2016	7.49	7.50	7.32	7.39
6005	NASDAQ	KTCC	Mon, May 16, 2016	7.50	7.60	7.43	7.49
6004	NASDAQ	KTCC	Fri, May 13, 2016	7.64	7.64	7.42	7.50
6003	NASDAQ	KTCC	Thu, May 12, 2016	7.61	7.77	7.51	7.60
6002	NASDAQ	KTCC	Wed, May 11, 2016	7.46	7.72	7.31	7.63
6001	NASDAQ	KTCC	Tue, May 10, 2016	7.01	7.08	6.99	7.00
6000	NASDAQ	KTCC	Mon, May 9, 2016	7.00	7.11	7.00	7.02
5999	NASDAQ	KTCC	Fri, May 6, 2016	7.08	7.09	7.01	7.03
5998	NASDAQ	KTCC	Thu, May 5, 2016	7.08	7.10	7.01	7.04
5997	NASDAQ	KTCC	Wed, May 4, 2016	7.08	7.18	7.06	7.07
5996	NASDAQ	KTCC	Tue, May 3, 2016	7.09	7.12	7.07	7.08
5995	NASDAQ	KTCC	Mon, May 2, 2016	7.13	7.16	7.07	7.12
5994	NASDAQ	KTCC	Fri, Apr 29, 2016	7.18	7.21	7.11	7.13
5993	NASDAQ	KTCC	Thu, Apr 28, 2016	7.12	7.24	7.12	7.15
5992	NASDAQ	KTCC	Wed, Apr 27, 2016	7.17	7.30	7.12	7.17
5991	NASDAQ	KTCC	Tue, Apr 26, 2016	7.20	7.30	7.10	7.19
5990	NASDAQ	KTCC	Mon, Apr 25, 2016	7.39	7.39	7.19	7.24
5989	NASDAQ	KTCC	Fri, Apr 22, 2016	7.30	7.41	7.30	7.36
5988	NASDAQ	KTCC	Thu, Apr 21, 2016	7.51	7.64	7.22	7.36
5987	NASDAQ	KTCC	Wed, Apr 20, 2016	7.55	7.65	7.45	7.57
5986	NASDAQ	KTCC	Tue, Apr 19, 2016	7.45	7.60	7.40	7.55
5985	NASDAQ	KTCC	Mon, Apr 18, 2016	7.49	7.56	7.30	7.49
5984	NASDAQ	KTCC	Fri, Apr 15, 2016	7.49	7.66	7.35	7.45
5983	NASDAQ	KTCC	Thu, Apr 14, 2016	7.40	7.54	7.34	7.46
5982	NASDAQ	KTCC	Wed, Apr 13, 2016	7.29	7.46	7.20	7.42
5981	NASDAQ	KTCC	Tue, Apr 12, 2016	7.25	7.43	7.15	7.27
5980	NASDAQ	KTCC	Mon, Apr 11, 2016	7.28	7.46	7.24	7.25
5979	NASDAQ	KTCC	Fri, Apr 8, 2016	7.14	7.37	7.06	7.27
5978	NASDAQ	KTCC	Thu, Apr 7, 2016	7.01	7.20	7.00	7.11
5977	NASDAQ	KTCC	Wed, Apr 6, 2016	7.00	7.13	6.99	7.01
5976	NASDAQ	KTCC	Tue, Apr 5, 2016	7.02	7.02	7.02	7.00
5975	NASDAQ	KTCC	Mon, Apr 4, 2016	7.09	7.10	6.99	7.02
5974	NASDAQ	KTCC	Fri, Apr 1, 2016	7.12	7.22	7.00	7.14
5973	NASDAQ	KTCC	Thu, Mar 31, 2016	7.07	7.34	7.07	7.18
5972	NASDAQ	KTCC	Wed, Mar 30, 2016	7.00	7.19	6.95	7.07
5971	NASDAQ	KTCC	Tue, Mar 29, 2016	6.93	7.04	6.85	7.02
5970	NASDAQ	KTCC	Mon, Mar 28, 2016	6.97	6.99	6.90	6.94
5969	NASDAQ	KTCC	Thu, Mar 24, 2016	6.94	6.94	6.88	6.97
5968	NASDAQ	KTCC	Wed, Mar 23, 2016	7.00	7.04	6.87	6.97
5967	NASDAQ	KTCC	Tue, Mar 22, 2016	7.00	7.22	7.00	7.00
5966	NASDAQ	KTCC	Mon, Mar 21, 2016	7.07	7.18	7.00	7.05
5965	NASDAQ	KTCC	Fri, Mar 18, 2016	7.25	7.27	7.13	7.13
5964	NASDAQ	KTCC	Thu, Mar 17, 2016	7.03	7.35	7.00	7.25
5963	NASDAQ	KTCC	Wed, Mar 16, 2016	7.13	7.13	6.99	7.02
5962	NASDAQ	KTCC	Tue, Mar 15, 2016	7.13	7.13	7.13	7.01
5961	NASDAQ	KTCC	Mon, Mar 14, 2016	7.08	7.35	7.05	7.19
5960	NASDAQ	KTCC	Fri, Mar 11, 2016	7.13	7.13	7.13	7.14
5959	NASDAQ	KTCC	Thu, Mar 10, 2016	7.16	7.16	7.16	7.13
5958	NASDAQ	KTCC	Wed, Mar 9, 2016	7.26	7.35	7.14	7.27
5957	NASDAQ	KTCC	Tue, Mar 8, 2016	7.36	7.43	7.26	7.41
5956	NASDAQ	KTCC	Mon, Mar 7, 2016	7.25	7.49	7.25	7.41
5955	NASDAQ	KTCC	Fri, Mar 4, 2016	7.31	7.44	7.30	7.36
5954	NASDAQ	KTCC	Thu, Mar 3, 2016	7.33	7.33	7.33	7.31
5953	NASDAQ	KTCC	Wed, Mar 2, 2016	7.36	7.49	7.24	7.39
5952	NASDAQ	KTCC	Tue, Mar 1, 2016	7.22	7.45	7.22	7.18
5951	NASDAQ	KTCC	Mon, Feb 29, 2016	7.45	7.50	7.00	7.70
5950	NASDAQ	KTCC	Fri, Feb 26, 2016	7.89	7.89	7.50	7.70
5949	NASDAQ	KTCC	Thu, Feb 25, 2016	8.07	8.07	7.75	7.87
5948	NASDAQ	KTCC	Wed, Feb 24, 2016	8.04	8.15	7.92	8.00
5947	NASDAQ	KTCC	Tue, Feb 23, 2016	8.32	8.35	7.95	8.05
5946	NASDAQ	KTCC	Mon, Feb 22, 2016	8.13	8.47	8.02	8.35
5945	NASDAQ	KTCC	Fri, Feb 19, 2016	7.75	8.00	7.75	7.94
5944	NASDAQ	KTCC	Thu, Feb 18, 2016	7.69	7.97	7.69	7.80
5943	NASDAQ	KTCC	Wed, Feb 17, 2016	7.50	7.68	7.50	7.68
5942	NASDAQ	KTCC	Tue, Feb 16, 2016	7.52	7.59	7.44	7.50
5941	NASDAQ	KTCC	Fri, Feb 12, 2016	7.30	7.54	7.30	7.45
5940	NASDAQ	KTCC	Thu, Feb 11, 2016	7.48	7.48	7.00	7.28
5939	NASDAQ	KTCC	Wed, Feb 10, 2016	7.60	7.62	7.35	7.40
5938	NASDAQ	KTCC	Tue, Feb 9, 2016	7.51	7.64	7.48	7.57
5937	NASDAQ	KTCC	Mon, Feb 8, 2016	7.50	7.73	7.36	7.57
5936	NASDAQ	KTCC	Fri, Feb 5, 2016	8.00	8.00	7.50	7.53
5935	NASDAQ	KTCC	Thu, Feb 4, 2016	8.00	8.00	7.80	7.97
5934	NASDAQ	KTCC	Wed, Feb 3, 2016	7.97	7.97	7.76	7.79
5933	NASDAQ	KTCC	Tue, Feb 2, 2016	8.00	8.00	7.71	7.92
5932	NASDAQ	KTCC	Mon, Feb 1, 2016	7.57	7.99	7.31	7.97
5931	NASDAQ	KTCC	Fri, Jan 29, 2016	7.66	7.68	7.41	7.58
5930	NASDAQ	KTCC	Thu, Jan 28, 2016	7.76	7.77	7.32	7.48
5929	NASDAQ	KTCC	Wed, Jan 27, 2016	7.20	7.74	7.10	7.56
5928	NASDAQ	KTCC	Tue, Jan 26, 2016	6.42	6.65	6.42	6.56
5927	NASDAQ	KTCC	Mon, Jan 25, 2016	6.55	7.10	6.42	6.45
5926	NASDAQ	KTCC	Fri, Jan 22, 2016	6.57	6.88	6.49	6.63
5925	NASDAQ	KTCC	Thu, Jan 21, 2016	6.57	7.19	6.30	6.50
5924	NASDAQ	KTCC	Wed, Jan 20, 2016	6.55	7.04	6.09	6.47
5923	NASDAQ	KTCC	Tue, Jan 19, 2016	7.01	7.02	6.52	6.55
5922	NASDAQ	KTCC	Fri, Jan 15, 2016	6.96	7.07	6.86	6.96
5921	NASDAQ	KTCC	Thu, Jan 14, 2016	7.12	7.19	6.99	7.13
5920	NASDAQ	KTCC	Wed, Jan 13, 2016	7.26	7.30	6.95	7.05
5919	NASDAQ	KTCC	Tue, Jan 12, 2016	7.05	7.44	6.90	7.29
5918	NASDAQ	KTCC	Mon, Jan 11, 2016	7.00	7.43	7.00	7.06
5917	NASDAQ	KTCC	Fri, Jan 8, 2016	7.34	7.34	6.85	6.92
5916	NASDAQ	KTCC	Thu, Jan 7, 2016	7.50	7.54	7.15	7.26
5915	NASDAQ	KTCC	Wed, Jan 6, 2016	7.51	7.75	7.51	7.54
5914	NASDAQ	KTCC	Tue, Jan 5, 2016	7.62	7.76	7.52	7.53
5913	NASDAQ	KTCC	Mon, Jan 4, 2016	7.50	7.93	7.50	7.76
5912	NASDAQ	KTCC	Thu, Dec 31, 2015	7.63	7.92	7.50	7.60
5911	NASDAQ	KTCC	Wed, Dec 30, 2015	7.63	7.65	7.57	7.60
5910	NASDAQ	KTCC	Tue, Dec 29, 2015	7.66	7.83	7.60	7.68
5909	NASDAQ	KTCC	Mon, Dec 28, 2015	7.78	7.82	7.66	7.69
5908	NASDAQ	KTCC	Thu, Dec 24, 2015	7.71	7.99	7.71	7.78
5907	NASDAQ	KTCC	Wed, Dec 23, 2015	7.69	7.88	7.69	7.81
5906	NASDAQ	KTCC	Tue, Dec 22, 2015	7.51	7.82	7.50	7.68
5905	NASDAQ	KTCC	Mon, Dec 21, 2015	7.52	7.53	7.50	7.50
5904	NASDAQ	KTCC	Fri, Dec 18, 2015	7.54	7.59	7.52	7.52
5903	NASDAQ	KTCC	Thu, Dec 17, 2015	7.60	7.62	7.53	7.59
5902	NASDAQ	KTCC	Wed, Dec 16, 2015	7.77	7.77	7.53	7.62
5901	NASDAQ	KTCC	Tue, Dec 15, 2015	7.77	7.80	7.54	7.61
5900	NASDAQ	KTCC	Mon, Dec 14, 2015	7.62	7.62	7.62	7.62
5899	NASDAQ	KTCC	Fri, Dec 11, 2015	7.61	7.75	7.52	7.62
5898	NASDAQ	KTCC	Thu, Dec 10, 2015	7.70	7.82	7.64	7.67
5897	NASDAQ	KTCC	Wed, Dec 9, 2015	7.68	7.77	7.64	7.68
5896	NASDAQ	KTCC	Tue, Dec 8, 2015	7.74	7.79	7.68	7.68
5895	NASDAQ	KTCC	Mon, Dec 7, 2015	7.79	7.85	7.72	7.77
5894	NASDAQ	KTCC	Fri, Dec 4, 2015	7.95	7.95	7.73	7.82
5893	NASDAQ	KTCC	Thu, Dec 3, 2015	7.88	7.91	7.72	7.81
5892	NASDAQ	KTCC	Wed, Dec 2, 2015	7.90	7.95	7.81	7.93
5891	NASDAQ	KTCC	Tue, Dec 1, 2015	7.82	8.00	7.78	7.96
5890	NASDAQ	KTCC	Mon, Nov 30, 2015	7.77	7.90	7.76	7.86
5889	NASDAQ	KTCC	Fri, Nov 27, 2015	7.82	7.97	7.77	7.86
5888	NASDAQ	KTCC	Wed, Nov 25, 2015	7.88	7.92	7.77	7.92
5887	NASDAQ	KTCC	Tue, Nov 24, 2015	7.80	7.81	7.74	7.80
5886	NASDAQ	KTCC	Mon, Nov 23, 2015	7.92	7.97	7.74	7.80
5885	NASDAQ	KTCC	Fri, Nov 20, 2015	7.74	7.94	7.72	7.80
5884	NASDAQ	KTCC	Thu, Nov 19, 2015	7.90	7.90	7.71	7.71
5883	NASDAQ	KTCC	Wed, Nov 18, 2015	7.71	7.78	7.70	7.71
5882	NASDAQ	KTCC	Tue, Nov 17, 2015	7.78	7.78	7.66	7.69
5881	NASDAQ	KTCC	Mon, Nov 16, 2015	7.69	8.08	7.67	7.67
5880	NASDAQ	KTCC	Fri, Nov 13, 2015	7.74	7.78	7.70	7.70
5879	NASDAQ	KTCC	Thu, Nov 12, 2015	7.75	8.00	7.75	7.75
5878	NASDAQ	KTCC	Wed, Nov 11, 2015	7.85	7.89	7.75	7.79
5877	NASDAQ	KTCC	Tue, Nov 10, 2015	8.41	8.41	7.86	7.90
5876	NASDAQ	KTCC	Mon, Nov 9, 2015	8.00	8.07	7.85	7.89
5875	NASDAQ	KTCC	Fri, Nov 6, 2015	8.18	8.18	7.93	8.03
5874	NASDAQ	KTCC	Thu, Nov 5, 2015	8.20	8.24	8.06	8.18
5873	NASDAQ	KTCC	Wed, Nov 4, 2015	8.27	8.36	8.23	8.24
5872	NASDAQ	KTCC	Tue, Nov 3, 2015	8.34	8.41	8.15	8.27
5871	NASDAQ	KTCC	Mon, Nov 2, 2015	8.28	8.44	8.17	8.34
5870	NASDAQ	KTCC	Fri, Oct 30, 2015	8.09	8.48	8.00	8.33
5869	NASDAQ	KTCC	Thu, Oct 29, 2015	7.98	8.22	7.86	7.95
5868	NASDAQ	KTCC	Wed, Oct 28, 2015	7.96	8.30	7.85	7.94
5867	NASDAQ	KTCC	Tue, Oct 27, 2015	7.96	8.36	7.96	7.96
5866	NASDAQ	KTCC	Mon, Oct 26, 2015	7.97	8.34	7.95	7.96
5865	NASDAQ	KTCC	Fri, Oct 23, 2015	8.00	8.50	7.99	8.01
5864	NASDAQ	KTCC	Thu, Oct 22, 2015	8.84	8.84	8.00	8.02
5863	NASDAQ	KTCC	Wed, Oct 21, 2015	8.28	8.48	8.16	8.19
5862	NASDAQ	KTCC	Tue, Oct 20, 2015	8.11	8.40	8.09	8.28
5861	NASDAQ	KTCC	Mon, Oct 19, 2015	8.30	8.30	7.98	8.06
5860	NASDAQ	KTCC	Fri, Oct 16, 2015	8.38	8.40	8.21	8.30
5859	NASDAQ	KTCC	Thu, Oct 15, 2015	8.45	8.50	8.25	8.30
5858	NASDAQ	KTCC	Wed, Oct 14, 2015	8.60	8.73	8.42	8.43
5857	NASDAQ	KTCC	Tue, Oct 13, 2015	8.62	8.64	8.48	8.61
5856	NASDAQ	KTCC	Mon, Oct 12, 2015	9.03	9.09	7.95	8.73
5855	NASDAQ	KTCC	Fri, Oct 9, 2015	9.98	10.01	9.97	9.97
5854	NASDAQ	KTCC	Thu, Oct 8, 2015	10.03	10.03	9.87	9.98
5853	NASDAQ	KTCC	Wed, Oct 7, 2015	10.03	10.31	9.92	9.98
5852	NASDAQ	KTCC	Tue, Oct 6, 2015	9.87	10.05	9.85	10.00
5851	NASDAQ	KTCC	Mon, Oct 5, 2015	10.03	10.21	9.85	9.92
5850	NASDAQ	KTCC	Fri, Oct 2, 2015	9.92	10.10	9.65	9.96
5849	NASDAQ	KTCC	Thu, Oct 1, 2015	10.02	10.12	9.83	9.93
5848	NASDAQ	KTCC	Wed, Sep 30, 2015	10.12	10.18	9.90	10.02
5847	NASDAQ	KTCC	Tue, Sep 29, 2015	10.39	10.39	9.96	9.99
5846	NASDAQ	KTCC	Mon, Sep 28, 2015	10.00	10.39	9.86	10.25
5845	NASDAQ	KTCC	Fri, Sep 25, 2015	10.05	10.37	9.92	10.08
5844	NASDAQ	KTCC	Thu, Sep 24, 2015	9.89	10.03	9.82	9.98
5843	NASDAQ	KTCC	Wed, Sep 23, 2015	10.02	10.15	9.88	9.91
5842	NASDAQ	KTCC	Tue, Sep 22, 2015	10.06	10.14	9.99	10.02
5841	NASDAQ	KTCC	Mon, Sep 21, 2015	10.06	10.12	10.06	10.06
5840	NASDAQ	KTCC	Fri, Sep 18, 2015	10.00	10.30	10.00	10.06
5839	NASDAQ	KTCC	Thu, Sep 17, 2015	10.06	10.50	10.06	10.18
5838	NASDAQ	KTCC	Wed, Sep 16, 2015	10.06	10.25	10.01	10.08
5837	NASDAQ	KTCC	Tue, Sep 15, 2015	10.15	10.17	10.00	10.08
5836	NASDAQ	KTCC	Mon, Sep 14, 2015	10.13	10.31	9.96	10.11
5835	NASDAQ	KTCC	Fri, Sep 11, 2015	10.10	10.12	10.05	10.10
5834	NASDAQ	KTCC	Thu, Sep 10, 2015	10.20	10.21	9.95	10.18
5833	NASDAQ	KTCC	Wed, Sep 9, 2015	10.38	10.38	10.10	10.13
5832	NASDAQ	KTCC	Tue, Sep 8, 2015	10.02	10.50	10.00	10.38
5831	NASDAQ	KTCC	Fri, Sep 4, 2015	10.13	10.22	9.93	10.00
5830	NASDAQ	KTCC	Thu, Sep 3, 2015	10.22	10.35	10.09	10.24
5829	NASDAQ	KTCC	Wed, Sep 2, 2015	10.55	10.55	10.22	10.33
5828	NASDAQ	KTCC	Tue, Sep 1, 2015	10.20	10.36	10.15	10.34
5827	NASDAQ	KTCC	Mon, Aug 31, 2015	10.51	10.51	10.23	10.40
5826	NASDAQ	KTCC	Fri, Aug 28, 2015	10.13	10.75	10.08	10.42
5825	NASDAQ	KTCC	Thu, Aug 27, 2015	10.07	10.23	9.86	10.02
5824	NASDAQ	KTCC	Wed, Aug 26, 2015	9.98	10.17	9.90	10.07
5823	NASDAQ	KTCC	Tue, Aug 25, 2015	10.05	10.11	9.81	9.99
5822	NASDAQ	KTCC	Mon, Aug 24, 2015	10.25	10.25	9.75	10.03
5821	NASDAQ	KTCC	Fri, Aug 21, 2015	10.50	10.50	10.25	10.30
5820	NASDAQ	KTCC	Thu, Aug 20, 2015	10.54	10.65	10.30	10.47
5819	NASDAQ	KTCC	Wed, Aug 19, 2015	10.43	11.11	10.22	10.65
5818	NASDAQ	KTCC	Tue, Aug 18, 2015	10.00	10.42	10.00	10.26
5817	NASDAQ	KTCC	Mon, Aug 17, 2015	9.97	10.43	9.93	10.12
5816	NASDAQ	KTCC	Fri, Aug 14, 2015	9.94	9.98	9.90	9.96
5815	NASDAQ	KTCC	Thu, Aug 13, 2015	9.95	9.97	9.82	9.90
5814	NASDAQ	KTCC	Wed, Aug 12, 2015	10.01	10.03	9.84	9.92
5813	NASDAQ	KTCC	Tue, Aug 11, 2015	9.95	10.08	9.92	9.95
5812	NASDAQ	KTCC	Mon, Aug 10, 2015	10.09	10.09	9.96	10.00
5811	NASDAQ	KTCC	Fri, Aug 7, 2015	10.09	10.29	10.05	10.09
5810	NASDAQ	KTCC	Thu, Aug 6, 2015	10.30	10.30	10.03	10.10
5809	NASDAQ	KTCC	Wed, Aug 5, 2015	10.72	10.72	9.85	10.37
5808	NASDAQ	KTCC	Tue, Aug 4, 2015	9.77	10.02	9.77	9.98
5807	NASDAQ	KTCC	Mon, Aug 3, 2015	10.01	10.01	9.75	9.80
5806	NASDAQ	KTCC	Fri, Jul 31, 2015	10.33	10.48	10.01	10.01
5805	NASDAQ	KTCC	Thu, Jul 30, 2015	10.49	10.49	10.06	10.16
5804	NASDAQ	KTCC	Wed, Jul 29, 2015	10.50	10.50	10.25	10.26
5803	NASDAQ	KTCC	Tue, Jul 28, 2015	10.71	10.71	10.36	10.44
5802	NASDAQ	KTCC	Mon, Jul 27, 2015	10.36	10.50	10.36	10.49
5801	NASDAQ	KTCC	Fri, Jul 24, 2015	10.50	10.50	10.47	10.47
5800	NASDAQ	KTCC	Thu, Jul 23, 2015	10.31	10.67	10.31	10.47
5799	NASDAQ	KTCC	Wed, Jul 22, 2015	10.49	10.49	10.33	10.35
5798	NASDAQ	KTCC	Tue, Jul 21, 2015	10.60	10.60	10.37	10.48
5797	NASDAQ	KTCC	Mon, Jul 20, 2015	10.38	10.71	10.31	10.36
5796	NASDAQ	KTCC	Fri, Jul 17, 2015	10.36	10.71	10.36	10.44
5795	NASDAQ	KTCC	Thu, Jul 16, 2015	10.41	10.65	10.36	10.40
5794	NASDAQ	KTCC	Wed, Jul 15, 2015	10.38	10.57	10.38	10.41
5793	NASDAQ	KTCC	Tue, Jul 14, 2015	10.45	10.53	10.34	10.44
5792	NASDAQ	KTCC	Mon, Jul 13, 2015	10.44	10.44	10.30	10.30
5791	NASDAQ	KTCC	Fri, Jul 10, 2015	10.45	10.45	10.31	10.44
5790	NASDAQ	KTCC	Thu, Jul 9, 2015	10.41	10.55	10.40	10.43
5789	NASDAQ	KTCC	Wed, Jul 8, 2015	10.66	10.71	10.21	10.46
5788	NASDAQ	KTCC	Tue, Jul 7, 2015	10.90	10.90	10.68	10.68
5787	NASDAQ	KTCC	Mon, Jul 6, 2015	10.73	10.99	10.65	10.68
5786	NASDAQ	KTCC	Thu, Jul 2, 2015	10.85	11.15	10.76	10.85
5785	NASDAQ	KTCC	Wed, Jul 1, 2015	11.13	11.13	10.93	10.93
5784	NASDAQ	KTCC	Tue, Jun 30, 2015	10.75	11.14	10.75	10.87
5783	NASDAQ	KTCC	Mon, Jun 29, 2015	10.79	10.80	10.69	10.76
5782	NASDAQ	KTCC	Fri, Jun 26, 2015	11.15	11.15	10.66	10.66
5781	NASDAQ	KTCC	Thu, Jun 25, 2015	10.92	11.14	10.87	11.00
5780	NASDAQ	KTCC	Wed, Jun 24, 2015	10.98	11.08	10.76	11.03
5779	NASDAQ	KTCC	Tue, Jun 23, 2015	10.90	11.07	10.86	11.02
5778	NASDAQ	KTCC	Mon, Jun 22, 2015	10.65	10.93	10.63	10.89
5777	NASDAQ	KTCC	Fri, Jun 19, 2015	10.76	10.76	10.60	10.67
5776	NASDAQ	KTCC	Thu, Jun 18, 2015	10.56	10.69	10.40	10.67
5775	NASDAQ	KTCC	Wed, Jun 17, 2015	10.46	10.59	10.39	10.50
5774	NASDAQ	KTCC	Tue, Jun 16, 2015	10.73	10.70	10.45	10.50
5773	NASDAQ	KTCC	Mon, Jun 15, 2015	10.80	10.80	10.61	10.70
5772	NASDAQ	KTCC	Fri, Jun 12, 2015	10.95	10.95	10.75	10.77
5771	NASDAQ	KTCC	Thu, Jun 11, 2015	10.89	11.15	10.85	10.90
5770	NASDAQ	KTCC	Wed, Jun 10, 2015	11.15	11.15	10.81	10.92
5769	NASDAQ	KTCC	Tue, Jun 9, 2015	10.89	11.15	10.77	10.93
5768	NASDAQ	KTCC	Mon, Jun 8, 2015	10.99	11.00	10.79	10.92
5767	NASDAQ	KTCC	Fri, Jun 5, 2015	10.84	10.95	10.84	10.94
5766	NASDAQ	KTCC	Thu, Jun 4, 2015	10.88	11.03	10.74	10.84
5765	NASDAQ	KTCC	Wed, Jun 3, 2015	11.15	11.15	10.82	10.93
5764	NASDAQ	KTCC	Tue, Jun 2, 2015	11.17	11.35	11.05	11.13
5763	NASDAQ	KTCC	Mon, Jun 1, 2015	11.50	11.50	11.05	11.23
5762	NASDAQ	KTCC	Fri, May 29, 2015	11.25	11.55	11.19	11.41
5761	NASDAQ	KTCC	Thu, May 28, 2015	11.31	11.55	11.26	11.30
5760	NASDAQ	KTCC	Wed, May 27, 2015	11.45	11.50	11.19	11.33
5759	NASDAQ	KTCC	Tue, May 26, 2015	11.54	11.70	11.38	11.47
5758	NASDAQ	KTCC	Fri, May 22, 2015	11.70	11.75	11.50	11.67
5757	NASDAQ	KTCC	Thu, May 21, 2015	11.68	11.75	11.67	11.67
5756	NASDAQ	KTCC	Wed, May 20, 2015	11.78	11.85	11.70	11.70
5755	NASDAQ	KTCC	Tue, May 19, 2015	11.70	11.94	11.70	11.78
5754	NASDAQ	KTCC	Mon, May 18, 2015	11.70	11.89	11.53	11.73
5753	NASDAQ	KTCC	Fri, May 15, 2015	11.75	11.86	11.71	11.86
5752	NASDAQ	KTCC	Thu, May 14, 2015	11.89	11.98	11.64	11.73
5751	NASDAQ	KTCC	Wed, May 13, 2015	11.98	11.98	11.64	11.76
5750	NASDAQ	KTCC	Tue, May 12, 2015	11.76	11.99	11.76	11.95
5749	NASDAQ	KTCC	Mon, May 11, 2015	11.99	11.99	11.83	11.91
5748	NASDAQ	KTCC	Fri, May 8, 2015	11.86	11.98	11.86	11.92
5747	NASDAQ	KTCC	Thu, May 7, 2015	11.74	11.98	11.67	11.81
5746	NASDAQ	KTCC	Wed, May 6, 2015	11.91	11.91	11.67	11.70
5745	NASDAQ	KTCC	Tue, May 5, 2015	11.97	11.97	11.78	11.88
5744	NASDAQ	KTCC	Mon, May 4, 2015	12.11	12.16	11.84	11.93
5743	NASDAQ	KTCC	Fri, May 1, 2015	12.02	12.04	11.75	11.90
5742	NASDAQ	KTCC	Thu, Apr 30, 2015	12.08	12.25	11.85	11.95
5741	NASDAQ	KTCC	Wed, Apr 29, 2015	12.01	12.49	11.80	12.07
5740	NASDAQ	KTCC	Tue, Apr 28, 2015	11.36	11.40	11.16	11.34
5739	NASDAQ	KTCC	Mon, Apr 27, 2015	11.21	11.36	11.20	11.32
5738	NASDAQ	KTCC	Fri, Apr 24, 2015	11.19	11.25	11.10	11.16
5737	NASDAQ	KTCC	Thu, Apr 23, 2015	11.14	11.18	11.10	11.11
5736	NASDAQ	KTCC	Wed, Apr 22, 2015	11.07	11.19	11.06	11.13
5735	NASDAQ	KTCC	Tue, Apr 21, 2015	11.11	11.22	11.05	11.14
5734	NASDAQ	KTCC	Mon, Apr 20, 2015	11.09	11.11	11.00	11.07
5733	NASDAQ	KTCC	Fri, Apr 17, 2015	11.18	11.21	11.05	11.13
5732	NASDAQ	KTCC	Thu, Apr 16, 2015	11.24	11.21	11.05	11.15
5731	NASDAQ	KTCC	Wed, Apr 15, 2015	11.14	11.23	11.09	11.22
5730	NASDAQ	KTCC	Tue, Apr 14, 2015	11.07	11.08	10.92	11.05
5729	NASDAQ	KTCC	Mon, Apr 13, 2015	11.07	11.12	10.80	11.12
5728	NASDAQ	KTCC	Fri, Apr 10, 2015	11.02	11.17	11.02	11.12
5727	NASDAQ	KTCC	Thu, Apr 9, 2015	11.08	11.12	11.01	11.03
5726	NASDAQ	KTCC	Wed, Apr 8, 2015	10.99	11.42	10.97	11.00
5725	NASDAQ	KTCC	Tue, Apr 7, 2015	11.10	11.11	10.91	11.00
5724	NASDAQ	KTCC	Mon, Apr 6, 2015	11.08	11.24	11.02	11.11
5723	NASDAQ	KTCC	Thu, Apr 2, 2015	11.06	11.10	10.70	11.08
5722	NASDAQ	KTCC	Wed, Apr 1, 2015	10.75	11.23	10.73	11.07
5721	NASDAQ	KTCC	Tue, Mar 31, 2015	10.78	10.80	10.67	10.76
5720	NASDAQ	KTCC	Mon, Mar 30, 2015	10.75	10.80	10.62	10.77
5719	NASDAQ	KTCC	Fri, Mar 27, 2015	10.38	10.75	10.35	10.75
5718	NASDAQ	KTCC	Thu, Mar 26, 2015	10.26	10.38	10.26	10.36
5717	NASDAQ	KTCC	Wed, Mar 25, 2015	10.15	10.37	10.13	10.34
5716	NASDAQ	KTCC	Tue, Mar 24, 2015	10.12	10.17	10.05	10.16
5715	NASDAQ	KTCC	Mon, Mar 23, 2015	9.83	10.20	9.81	10.18
5714	NASDAQ	KTCC	Fri, Mar 20, 2015	10.17	10.20	9.76	9.76
5713	NASDAQ	KTCC	Thu, Mar 19, 2015	10.20	10.20	10.11	10.19
5712	NASDAQ	KTCC	Wed, Mar 18, 2015	10.13	10.25	10.10	10.20
5711	NASDAQ	KTCC	Tue, Mar 17, 2015	10.21	10.27	10.13	10.24
5710	NASDAQ	KTCC	Mon, Mar 16, 2015	10.21	10.27	10.11	10.27
5709	NASDAQ	KTCC	Fri, Mar 13, 2015	10.19	10.22	10.10	10.21
5708	NASDAQ	KTCC	Thu, Mar 12, 2015	10.22	10.23	10.15	10.22
5707	NASDAQ	KTCC	Wed, Mar 11, 2015	10.06	10.22	10.01	10.17
5706	NASDAQ	KTCC	Tue, Mar 10, 2015	10.15	10.22	10.05	10.10
5705	NASDAQ	KTCC	Mon, Mar 9, 2015	10.18	10.24	10.03	10.05
5704	NASDAQ	KTCC	Fri, Mar 6, 2015	10.24	10.27	10.10	10.23
5703	NASDAQ	KTCC	Thu, Mar 5, 2015	10.10	10.27	10.05	10.19
5702	NASDAQ	KTCC	Wed, Mar 4, 2015	10.24	10.28	10.01	10.17
5701	NASDAQ	KTCC	Tue, Mar 3, 2015	10.11	10.37	10.05	10.18
5700	NASDAQ	KTCC	Mon, Mar 2, 2015	10.18	10.41	10.10	10.17
5699	NASDAQ	KTCC	Fri, Feb 27, 2015	10.02	10.42	10.01	10.29
5698	NASDAQ	KTCC	Thu, Feb 26, 2015	9.80	10.40	9.77	10.03
5697	NASDAQ	KTCC	Wed, Feb 25, 2015	9.70	9.80	9.70	9.74
5696	NASDAQ	KTCC	Tue, Feb 24, 2015	9.69	9.80	9.69	9.73
5695	NASDAQ	KTCC	Mon, Feb 23, 2015	9.75	9.80	9.72	9.76
5694	NASDAQ	KTCC	Fri, Feb 20, 2015	9.84	9.87	9.77	9.79
5693	NASDAQ	KTCC	Thu, Feb 19, 2015	9.65	9.86	9.41	9.75
5692	NASDAQ	KTCC	Wed, Feb 18, 2015	9.80	9.86	9.65	9.67
5691	NASDAQ	KTCC	Tue, Feb 17, 2015	9.71	9.73	9.51	9.61
5690	NASDAQ	KTCC	Fri, Feb 13, 2015	9.72	9.74	9.65	9.70
5689	NASDAQ	KTCC	Thu, Feb 12, 2015	9.60	9.79	9.53	9.75
5688	NASDAQ	KTCC	Wed, Feb 11, 2015	9.57	9.69	9.50	9.60
5687	NASDAQ	KTCC	Tue, Feb 10, 2015	9.71	9.76	9.53	9.62
5686	NASDAQ	KTCC	Mon, Feb 9, 2015	9.71	9.72	9.61	9.61
5685	NASDAQ	KTCC	Fri, Feb 6, 2015	9.61	9.85	9.50	9.66
5684	NASDAQ	KTCC	Thu, Feb 5, 2015	9.57	9.70	9.48	9.63
5683	NASDAQ	KTCC	Wed, Feb 4, 2015	9.20	9.79	9.14	9.57
5682	NASDAQ	KTCC	Tue, Feb 3, 2015	9.24	9.39	9.15	9.26
5681	NASDAQ	KTCC	Mon, Feb 2, 2015	9.21	9.35	9.15	9.25
5680	NASDAQ	KTCC	Fri, Jan 30, 2015	9.27	9.33	9.13	9.22
5679	NASDAQ	KTCC	Thu, Jan 29, 2015	9.21	9.24	9.01	9.22
5678	NASDAQ	KTCC	Wed, Jan 28, 2015	8.95	9.39	8.90	9.20
5677	NASDAQ	KTCC	Tue, Jan 27, 2015	8.45	8.61	8.29	8.61
5676	NASDAQ	KTCC	Mon, Jan 26, 2015	8.36	8.60	8.06	8.46
5675	NASDAQ	KTCC	Fri, Jan 23, 2015	8.20	8.47	8.03	8.47
5674	NASDAQ	KTCC	Thu, Jan 22, 2015	8.07	8.29	8.02	8.29
5673	NASDAQ	KTCC	Wed, Jan 21, 2015	8.01	8.13	8.01	8.03
5672	NASDAQ	KTCC	Tue, Jan 20, 2015	8.20	8.20	8.01	8.01
5671	NASDAQ	KTCC	Fri, Jan 16, 2015	8.28	8.29	8.19	8.19
5670	NASDAQ	KTCC	Thu, Jan 15, 2015	8.21	8.48	8.15	8.16
5669	NASDAQ	KTCC	Wed, Jan 14, 2015	8.54	8.48	8.17	8.31
5668	NASDAQ	KTCC	Tue, Jan 13, 2015	8.75	8.75	8.43	8.54
5667	NASDAQ	KTCC	Mon, Jan 12, 2015	8.61	8.75	8.40	8.44
5666	NASDAQ	KTCC	Fri, Jan 9, 2015	8.50	8.66	8.37	8.52
5665	NASDAQ	KTCC	Thu, Jan 8, 2015	8.25	8.49	8.10	8.39
5664	NASDAQ	KTCC	Wed, Jan 7, 2015	8.13	8.13	8.01	8.04
5663	NASDAQ	KTCC	Tue, Jan 6, 2015	8.08	8.13	8.01	8.05
5662	NASDAQ	KTCC	Mon, Jan 5, 2015	8.31	8.41	8.05	8.05
5661	NASDAQ	KTCC	Fri, Jan 2, 2015	8.01	8.67	8.01	8.40
5660	NASDAQ	KTCC	Wed, Dec 31, 2014	8.06	8.11	7.85	7.94
5659	NASDAQ	KTCC	Tue, Dec 30, 2014	8.01	8.13	7.97	8.12
5658	NASDAQ	KTCC	Mon, Dec 29, 2014	8.00	8.12	8.00	8.12
5657	NASDAQ	KTCC	Fri, Dec 26, 2014	8.10	8.10	8.01	8.07
5656	NASDAQ	KTCC	Wed, Dec 24, 2014	7.95	8.08	7.95	7.99
5655	NASDAQ	KTCC	Tue, Dec 23, 2014	7.96	8.12	7.96	7.99
5654	NASDAQ	KTCC	Mon, Dec 22, 2014	8.00	8.11	7.95	8.01
5653	NASDAQ	KTCC	Fri, Dec 19, 2014	7.98	8.12	7.97	7.97
5652	NASDAQ	KTCC	Thu, Dec 18, 2014	8.19	8.19	8.02	8.02
5651	NASDAQ	KTCC	Wed, Dec 17, 2014	7.98	8.11	7.98	8.06
5650	NASDAQ	KTCC	Tue, Dec 16, 2014	7.94	8.02	7.91	8.00
5649	NASDAQ	KTCC	Mon, Dec 15, 2014	8.05	8.05	7.93	8.01
5648	NASDAQ	KTCC	Fri, Dec 12, 2014	7.99	8.12	7.92	7.98
5647	NASDAQ	KTCC	Thu, Dec 11, 2014	8.10	8.10	7.91	8.10
5646	NASDAQ	KTCC	Wed, Dec 10, 2014	8.07	8.12	8.02	8.02
5645	NASDAQ	KTCC	Tue, Dec 9, 2014	8.09	8.12	7.94	8.05
5644	NASDAQ	KTCC	Mon, Dec 8, 2014	7.98	8.10	7.92	7.99
5643	NASDAQ	KTCC	Fri, Dec 5, 2014	8.06	8.20	7.92	7.95
5642	NASDAQ	KTCC	Thu, Dec 4, 2014	8.01	8.26	8.01	8.09
5641	NASDAQ	KTCC	Wed, Dec 3, 2014	8.01	8.08	7.93	8.00
5640	NASDAQ	KTCC	Tue, Dec 2, 2014	8.06	8.16	8.00	8.00
5639	NASDAQ	KTCC	Mon, Dec 1, 2014	8.17	8.26	8.01	8.01
5638	NASDAQ	KTCC	Fri, Nov 28, 2014	8.17	8.25	8.17	8.19
5637	NASDAQ	KTCC	Wed, Nov 26, 2014	8.12	8.27	8.12	8.19
5636	NASDAQ	KTCC	Tue, Nov 25, 2014	8.16	8.26	8.08	8.16
5635	NASDAQ	KTCC	Mon, Nov 24, 2014	8.27	8.27	8.17	8.20
5634	NASDAQ	KTCC	Fri, Nov 21, 2014	8.20	8.44	8.20	8.30
5633	NASDAQ	KTCC	Thu, Nov 20, 2014	8.07	8.39	8.07	8.16
5632	NASDAQ	KTCC	Wed, Nov 19, 2014	8.20	8.40	8.05	8.09
5631	NASDAQ	KTCC	Tue, Nov 18, 2014	8.59	8.66	8.22	8.29
5630	NASDAQ	KTCC	Mon, Nov 17, 2014	8.62	8.71	8.57	8.59
5629	NASDAQ	KTCC	Fri, Nov 14, 2014	8.59	8.70	8.55	8.56
5628	NASDAQ	KTCC	Thu, Nov 13, 2014	8.55	8.60	8.54	8.57
5627	NASDAQ	KTCC	Wed, Nov 12, 2014	8.57	8.68	8.44	8.54
5626	NASDAQ	KTCC	Tue, Nov 11, 2014	8.74	8.74	8.63	8.68
5625	NASDAQ	KTCC	Mon, Nov 10, 2014	8.73	8.83	8.63	8.75
5624	NASDAQ	KTCC	Fri, Nov 7, 2014	8.82	8.83	8.55	8.63
5623	NASDAQ	KTCC	Thu, Nov 6, 2014	8.66	8.93	8.66	8.83
5622	NASDAQ	KTCC	Wed, Nov 5, 2014	8.67	8.85	8.38	8.84
5621	NASDAQ	KTCC	Tue, Nov 4, 2014	8.81	8.87	8.50	8.62
5620	NASDAQ	KTCC	Mon, Nov 3, 2014	8.23	8.76	8.22	8.72
5619	NASDAQ	KTCC	Fri, Oct 31, 2014	7.98	8.24	7.94	8.22
5618	NASDAQ	KTCC	Thu, Oct 30, 2014	7.91	7.95	7.86	7.94
5617	NASDAQ	KTCC	Wed, Oct 29, 2014	7.95	7.99	7.82	7.87
5616	NASDAQ	KTCC	Tue, Oct 28, 2014	7.86	8.00	7.86	7.96
5615	NASDAQ	KTCC	Mon, Oct 27, 2014	8.21	8.25	7.90	7.92
5614	NASDAQ	KTCC	Fri, Oct 24, 2014	8.27	8.32	8.16	8.29
5613	NASDAQ	KTCC	Thu, Oct 23, 2014	8.21	8.45	8.01	8.23
5612	NASDAQ	KTCC	Wed, Oct 22, 2014	8.17	8.23	8.10	8.14
5611	NASDAQ	KTCC	Tue, Oct 21, 2014	8.50	8.50	7.90	8.13
5610	NASDAQ	KTCC	Mon, Oct 20, 2014	8.41	8.50	8.36	8.43
5609	NASDAQ	KTCC	Fri, Oct 17, 2014	8.49	8.51	8.44	8.46
5608	NASDAQ	KTCC	Thu, Oct 16, 2014	8.32	8.62	8.32	8.48
5607	NASDAQ	KTCC	Wed, Oct 15, 2014	8.96	9.00	7.50	8.46
5606	NASDAQ	KTCC	Tue, Oct 14, 2014	10.31	10.31	10.01	10.10
5605	NASDAQ	KTCC	Mon, Oct 13, 2014	10.24	10.31	10.01	10.30
5604	NASDAQ	KTCC	Fri, Oct 10, 2014	10.25	10.40	10.25	10.26
5603	NASDAQ	KTCC	Thu, Oct 9, 2014	10.30	10.48	10.26	10.30
5602	NASDAQ	KTCC	Wed, Oct 8, 2014	10.38	10.50	10.32	10.50
5601	NASDAQ	KTCC	Tue, Oct 7, 2014	10.31	10.59	10.31	10.40
5600	NASDAQ	KTCC	Mon, Oct 6, 2014	10.53	10.71	10.41	10.42
5599	NASDAQ	KTCC	Fri, Oct 3, 2014	10.47	10.75	10.47	10.58
5598	NASDAQ	KTCC	Thu, Oct 2, 2014	10.52	10.56	10.38	10.40
5597	NASDAQ	KTCC	Wed, Oct 1, 2014	10.55	10.69	10.37	10.41
5596	NASDAQ	KTCC	Tue, Sep 30, 2014	10.56	10.69	10.46	10.57
5595	NASDAQ	KTCC	Mon, Sep 29, 2014	10.54	10.60	10.39	10.56
5594	NASDAQ	KTCC	Fri, Sep 26, 2014	10.62	10.74	10.60	10.61
5593	NASDAQ	KTCC	Thu, Sep 25, 2014	10.41	10.74	10.41	10.46
5592	NASDAQ	KTCC	Wed, Sep 24, 2014	10.53	10.61	10.50	10.52
5591	NASDAQ	KTCC	Tue, Sep 23, 2014	10.48	10.64	10.39	10.50
5590	NASDAQ	KTCC	Mon, Sep 22, 2014	10.43	10.64	10.43	10.53
5589	NASDAQ	KTCC	Fri, Sep 19, 2014	10.50	10.60	10.33	10.59
5588	NASDAQ	KTCC	Thu, Sep 18, 2014	10.55	10.64	10.44	10.44
5587	NASDAQ	KTCC	Wed, Sep 17, 2014	10.66	10.69	10.51	10.57
5586	NASDAQ	KTCC	Tue, Sep 16, 2014	10.53	10.70	10.53	10.61
5585	NASDAQ	KTCC	Mon, Sep 15, 2014	10.50	10.72	10.46	10.57
5584	NASDAQ	KTCC	Fri, Sep 12, 2014	10.62	10.65	10.50	10.50
5583	NASDAQ	KTCC	Thu, Sep 11, 2014	10.62	10.75	10.56	10.62
5582	NASDAQ	KTCC	Wed, Sep 10, 2014	10.64	10.76	10.51	10.61
5581	NASDAQ	KTCC	Tue, Sep 9, 2014	10.55	10.77	10.54	10.59
5580	NASDAQ	KTCC	Mon, Sep 8, 2014	10.56	10.70	10.52	10.54
5579	NASDAQ	KTCC	Fri, Sep 5, 2014	10.69	10.70	10.53	10.65
5578	NASDAQ	KTCC	Thu, Sep 4, 2014	10.52	10.72	10.52	10.70
5577	NASDAQ	KTCC	Wed, Sep 3, 2014	10.75	10.95	10.51	10.54
5576	NASDAQ	KTCC	Tue, Sep 2, 2014	10.99	10.99	10.75	10.77
5575	NASDAQ	KTCC	Fri, Aug 29, 2014	10.99	10.99	10.92	10.97
5574	NASDAQ	KTCC	Thu, Aug 28, 2014	11.01	11.19	10.90	10.91
5573	NASDAQ	KTCC	Wed, Aug 27, 2014	11.06	11.21	10.93	11.07
5572	NASDAQ	KTCC	Tue, Aug 26, 2014	11.13	11.25	10.92	10.92
5571	NASDAQ	KTCC	Mon, Aug 25, 2014	11.11	11.25	10.94	11.24
5570	NASDAQ	KTCC	Fri, Aug 22, 2014	11.17	11.19	10.95	11.11
5569	NASDAQ	KTCC	Thu, Aug 21, 2014	11.50	11.50	11.17	11.17
5568	NASDAQ	KTCC	Wed, Aug 20, 2014	10.91	11.46	10.90	11.38
5567	NASDAQ	KTCC	Tue, Aug 19, 2014	10.41	10.79	10.41	10.79
5566	NASDAQ	KTCC	Mon, Aug 18, 2014	10.55	10.55	10.25	10.28
5565	NASDAQ	KTCC	Fri, Aug 15, 2014	10.66	10.66	10.33	10.54
5564	NASDAQ	KTCC	Thu, Aug 14, 2014	10.47	10.67	10.40	10.54
5563	NASDAQ	KTCC	Wed, Aug 13, 2014	10.50	10.55	10.29	10.51
5562	NASDAQ	KTCC	Tue, Aug 12, 2014	10.15	10.53	10.15	10.50
5561	NASDAQ	KTCC	Mon, Aug 11, 2014	10.22	10.46	9.97	10.37
5560	NASDAQ	KTCC	Fri, Aug 8, 2014	10.30	10.36	10.15	10.20
5559	NASDAQ	KTCC	Thu, Aug 7, 2014	10.23	10.35	10.13	10.33
5558	NASDAQ	KTCC	Wed, Aug 6, 2014	10.00	10.20	9.90	10.16
5557	NASDAQ	KTCC	Tue, Aug 5, 2014	10.16	10.16	10.01	10.02
5556	NASDAQ	KTCC	Mon, Aug 4, 2014	10.17	10.29	10.10	10.18
5555	NASDAQ	KTCC	Fri, Aug 1, 2014	10.58	10.63	10.03	10.12
5554	NASDAQ	KTCC	Thu, Jul 31, 2014	10.46	10.66	10.44	10.58
5553	NASDAQ	KTCC	Wed, Jul 30, 2014	10.49	10.64	10.49	10.57
5552	NASDAQ	KTCC	Tue, Jul 29, 2014	10.50	10.70	10.48	10.62
5551	NASDAQ	KTCC	Mon, Jul 28, 2014	10.52	10.68	10.41	10.48
5550	NASDAQ	KTCC	Fri, Jul 25, 2014	10.44	10.62	10.40	10.58
5549	NASDAQ	KTCC	Thu, Jul 24, 2014	10.54	10.70	10.36	10.49
5548	NASDAQ	KTCC	Wed, Jul 23, 2014	10.53	10.65	10.45	10.52
5547	NASDAQ	KTCC	Tue, Jul 22, 2014	10.43	10.58	10.41	10.57
5546	NASDAQ	KTCC	Mon, Jul 21, 2014	10.41	10.57	10.40	10.43
5545	NASDAQ	KTCC	Fri, Jul 18, 2014	10.59	10.70	10.37	10.55
5544	NASDAQ	KTCC	Thu, Jul 17, 2014	10.66	10.74	10.62	10.62
5543	NASDAQ	KTCC	Wed, Jul 16, 2014	10.61	10.70	10.61	10.67
5542	NASDAQ	KTCC	Tue, Jul 15, 2014	10.61	10.64	10.56	10.58
5541	NASDAQ	KTCC	Mon, Jul 14, 2014	10.59	10.68	10.53	10.60
5540	NASDAQ	KTCC	Fri, Jul 11, 2014	10.68	10.69	10.47	10.58
5539	NASDAQ	KTCC	Thu, Jul 10, 2014	10.56	10.69	10.50	10.64
5538	NASDAQ	KTCC	Wed, Jul 9, 2014	10.67	10.62	10.56	10.57
5537	NASDAQ	KTCC	Tue, Jul 8, 2014	10.61	10.65	10.52	10.58
5536	NASDAQ	KTCC	Mon, Jul 7, 2014	10.70	10.70	10.51	10.59
5535	NASDAQ	KTCC	Thu, Jul 3, 2014	10.74	10.74	10.60	10.66
5534	NASDAQ	KTCC	Wed, Jul 2, 2014	10.65	10.73	10.60	10.64
5533	NASDAQ	KTCC	Tue, Jul 1, 2014	10.50	10.73	10.45	10.62
5532	NASDAQ	KTCC	Mon, Jun 30, 2014	10.72	10.74	10.48	10.48
5531	NASDAQ	KTCC	Fri, Jun 27, 2014	10.61	10.74	10.52	10.73
5530	NASDAQ	KTCC	Thu, Jun 26, 2014	10.74	10.74	10.52	10.61
5529	NASDAQ	KTCC	Wed, Jun 25, 2014	10.62	10.74	10.58	10.74
5528	NASDAQ	KTCC	Tue, Jun 24, 2014	10.62	10.72	10.57	10.57
5527	NASDAQ	KTCC	Mon, Jun 23, 2014	10.66	10.75	10.53	10.71
5526	NASDAQ	KTCC	Fri, Jun 20, 2014	10.81	10.81	10.70	10.79
5525	NASDAQ	KTCC	Thu, Jun 19, 2014	10.75	10.81	10.68	10.75
5524	NASDAQ	KTCC	Wed, Jun 18, 2014	10.70	10.80	10.70	10.80
5523	NASDAQ	KTCC	Tue, Jun 17, 2014	10.72	10.79	10.71	10.78
5522	NASDAQ	KTCC	Mon, Jun 16, 2014	10.68	10.78	10.58	10.78
5521	NASDAQ	KTCC	Fri, Jun 13, 2014	10.70	10.73	10.55	10.73
5520	NASDAQ	KTCC	Thu, Jun 12, 2014	10.42	10.67	10.42	10.65
5519	NASDAQ	KTCC	Wed, Jun 11, 2014	10.42	10.55	10.42	10.49
5518	NASDAQ	KTCC	Tue, Jun 10, 2014	10.55	10.57	10.50	10.50
5517	NASDAQ	KTCC	Mon, Jun 9, 2014	10.64	10.69	10.55	10.55
5516	NASDAQ	KTCC	Fri, Jun 6, 2014	10.57	10.68	10.56	10.57
5515	NASDAQ	KTCC	Thu, Jun 5, 2014	10.56	10.59	10.51	10.54
5514	NASDAQ	KTCC	Wed, Jun 4, 2014	10.42	10.58	10.42	10.55
5513	NASDAQ	KTCC	Tue, Jun 3, 2014	10.52	10.56	10.46	10.51
5512	NASDAQ	KTCC	Mon, Jun 2, 2014	10.74	10.74	10.43	10.55
5511	NASDAQ	KTCC	Fri, May 30, 2014	10.62	10.71	10.59	10.61
5510	NASDAQ	KTCC	Thu, May 29, 2014	10.46	10.75	10.45	10.62
5509	NASDAQ	KTCC	Wed, May 28, 2014	10.57	10.65	10.52	10.54
5508	NASDAQ	KTCC	Tue, May 27, 2014	10.53	10.60	10.50	10.55
5507	NASDAQ	KTCC	Fri, May 23, 2014	10.52	10.60	10.44	10.55
5506	NASDAQ	KTCC	Thu, May 22, 2014	10.59	10.59	10.50	10.58
5505	NASDAQ	KTCC	Wed, May 21, 2014	10.60	10.68	10.50	10.64
5504	NASDAQ	KTCC	Tue, May 20, 2014	10.58	10.60	10.42	10.60
5503	NASDAQ	KTCC	Mon, May 19, 2014	10.50	10.56	10.42	10.56
5502	NASDAQ	KTCC	Fri, May 16, 2014	10.48	10.61	10.50	10.57
5501	NASDAQ	KTCC	Thu, May 15, 2014	10.42	10.64	10.42	10.47
5500	NASDAQ	KTCC	Wed, May 14, 2014	10.64	10.60	10.42	10.50
5499	NASDAQ	KTCC	Tue, May 13, 2014	10.61	10.68	10.52	10.65
5498	NASDAQ	KTCC	Mon, May 12, 2014	10.56	10.66	10.52	10.60
5497	NASDAQ	KTCC	Fri, May 9, 2014	10.65	10.68	10.47	10.49
5496	NASDAQ	KTCC	Thu, May 8, 2014	10.56	10.63	10.42	10.49
5495	NASDAQ	KTCC	Wed, May 7, 2014	10.61	10.71	10.47	10.62
5494	NASDAQ	KTCC	Tue, May 6, 2014	10.60	10.73	10.45	10.70
5493	NASDAQ	KTCC	Mon, May 5, 2014	10.56	10.72	10.38	10.72
5492	NASDAQ	KTCC	Fri, May 2, 2014	10.53	10.74	10.41	10.74
5491	NASDAQ	KTCC	Thu, May 1, 2014	10.41	10.66	10.41	10.62
5490	NASDAQ	KTCC	Wed, Apr 30, 2014	10.40	10.99	10.28	10.48
5489	NASDAQ	KTCC	Tue, Apr 29, 2014	10.18	10.23	10.00	10.23
5488	NASDAQ	KTCC	Mon, Apr 28, 2014	10.06	10.24	10.05	10.23
5487	NASDAQ	KTCC	Fri, Apr 25, 2014	10.10	10.14	10.02	10.06
5486	NASDAQ	KTCC	Thu, Apr 24, 2014	10.23	10.23	10.06	10.17
5485	NASDAQ	KTCC	Wed, Apr 23, 2014	10.06	10.30	10.06	10.24
5484	NASDAQ	KTCC	Tue, Apr 22, 2014	10.12	10.25	10.05	10.20
5483	NASDAQ	KTCC	Mon, Apr 21, 2014	10.02	10.19	10.02	10.19
5482	NASDAQ	KTCC	Thu, Apr 17, 2014	10.23	10.69	10.06	10.19
5481	NASDAQ	KTCC	Wed, Apr 16, 2014	10.23	10.30	10.16	10.20
5480	NASDAQ	KTCC	Tue, Apr 15, 2014	10.15	10.30	10.05	10.14
5479	NASDAQ	KTCC	Mon, Apr 14, 2014	10.45	10.45	10.18	10.18
5478	NASDAQ	KTCC	Fri, Apr 11, 2014	10.25	10.40	10.28	10.28
5477	NASDAQ	KTCC	Thu, Apr 10, 2014	10.25	10.35	10.25	10.28
5476	NASDAQ	KTCC	Wed, Apr 9, 2014	10.18	10.30	10.15	10.25
5475	NASDAQ	KTCC	Tue, Apr 8, 2014	10.19	10.30	10.12	10.23
5474	NASDAQ	KTCC	Mon, Apr 7, 2014	10.26	10.27	10.07	10.26
5473	NASDAQ	KTCC	Fri, Apr 4, 2014	10.65	10.65	10.29	10.37
5472	NASDAQ	KTCC	Thu, Apr 3, 2014	10.74	10.88	10.60	10.66
5471	NASDAQ	KTCC	Wed, Apr 2, 2014	10.84	10.84	10.58	10.72
5470	NASDAQ	KTCC	Tue, Apr 1, 2014	10.42	10.99	10.24	10.91
5469	NASDAQ	KTCC	Mon, Mar 31, 2014	10.26	10.42	10.20	10.42
5468	NASDAQ	KTCC	Fri, Mar 28, 2014	10.21	10.23	10.11	10.18
5467	NASDAQ	KTCC	Thu, Mar 27, 2014	10.36	10.36	10.12	10.20
5466	NASDAQ	KTCC	Wed, Mar 26, 2014	10.34	10.40	10.26	10.27
5465	NASDAQ	KTCC	Tue, Mar 25, 2014	10.36	10.47	10.30	10.34
5464	NASDAQ	KTCC	Mon, Mar 24, 2014	10.40	10.50	10.24	10.37
5463	NASDAQ	KTCC	Fri, Mar 21, 2014	10.51	10.54	10.31	10.53
5462	NASDAQ	KTCC	Thu, Mar 20, 2014	10.44	10.69	10.22	10.48
5461	NASDAQ	KTCC	Wed, Mar 19, 2014	10.52	10.52	10.36	10.45
5460	NASDAQ	KTCC	Tue, Mar 18, 2014	10.45	10.60	10.35	10.57
5459	NASDAQ	KTCC	Mon, Mar 17, 2014	10.40	10.57	10.33	10.38
5458	NASDAQ	KTCC	Fri, Mar 14, 2014	10.29	10.66	10.21	10.37
5457	NASDAQ	KTCC	Thu, Mar 13, 2014	10.34	10.34	10.22	10.34
5456	NASDAQ	KTCC	Wed, Mar 12, 2014	10.36	10.49	10.31	10.39
5455	NASDAQ	KTCC	Tue, Mar 11, 2014	10.74	10.78	10.30	10.42
5454	NASDAQ	KTCC	Mon, Mar 10, 2014	10.81	10.82	10.71	10.80
5453	NASDAQ	KTCC	Fri, Mar 7, 2014	10.80	10.82	10.70	10.74
5452	NASDAQ	KTCC	Thu, Mar 6, 2014	10.86	10.89	10.70	10.79
5451	NASDAQ	KTCC	Wed, Mar 5, 2014	10.69	10.85	10.63	10.85
5450	NASDAQ	KTCC	Tue, Mar 4, 2014	10.64	10.69	10.52	10.69
5449	NASDAQ	KTCC	Mon, Mar 3, 2014	10.35	10.74	10.34	10.52
5448	NASDAQ	KTCC	Fri, Feb 28, 2014	10.26	10.41	10.26	10.35
5447	NASDAQ	KTCC	Thu, Feb 27, 2014	10.20	10.30	10.20	10.26
5446	NASDAQ	KTCC	Wed, Feb 26, 2014	10.23	10.34	10.20	10.22
5445	NASDAQ	KTCC	Tue, Feb 25, 2014	10.18	10.39	10.11	10.23
5444	NASDAQ	KTCC	Mon, Feb 24, 2014	10.14	10.41	10.13	10.13
5443	NASDAQ	KTCC	Fri, Feb 21, 2014	10.12	10.26	9.95	10.08
5442	NASDAQ	KTCC	Thu, Feb 20, 2014	10.17	10.20	10.10	10.14
5441	NASDAQ	KTCC	Wed, Feb 19, 2014	10.18	10.37	10.13	10.13
5440	NASDAQ	KTCC	Tue, Feb 18, 2014	10.06	10.22	10.02	10.11
5439	NASDAQ	KTCC	Fri, Feb 14, 2014	10.13	10.37	9.90	10.04
5438	NASDAQ	KTCC	Thu, Feb 13, 2014	10.02	10.25	10.00	10.17
5437	NASDAQ	KTCC	Wed, Feb 12, 2014	9.91	10.17	9.91	10.02
5436	NASDAQ	KTCC	Tue, Feb 11, 2014	9.92	10.13	9.82	9.93
5435	NASDAQ	KTCC	Mon, Feb 10, 2014	9.90	10.04	9.81	9.86
5434	NASDAQ	KTCC	Fri, Feb 7, 2014	10.20	10.54	9.92	9.93
5433	NASDAQ	KTCC	Thu, Feb 6, 2014	10.20	10.28	10.02	10.10
5432	NASDAQ	KTCC	Wed, Feb 5, 2014	10.15	10.25	9.88	10.03
5431	NASDAQ	KTCC	Tue, Feb 4, 2014	10.37	10.42	10.15	10.18
5430	NASDAQ	KTCC	Mon, Feb 3, 2014	10.63	10.73	10.37	10.37
5429	NASDAQ	KTCC	Fri, Jan 31, 2014	10.67	10.75	10.42	10.50
5428	NASDAQ	KTCC	Thu, Jan 30, 2014	10.83	10.85	10.62	10.69
5427	NASDAQ	KTCC	Wed, Jan 29, 2014	10.90	10.90	10.50	10.59
5426	NASDAQ	KTCC	Tue, Jan 28, 2014	11.42	11.44	11.20	11.38
5425	NASDAQ	KTCC	Mon, Jan 27, 2014	11.17	11.30	11.10	11.27
5424	NASDAQ	KTCC	Fri, Jan 24, 2014	11.25	11.26	11.11	11.20
5423	NASDAQ	KTCC	Thu, Jan 23, 2014	11.22	11.25	11.18	11.25
5422	NASDAQ	KTCC	Wed, Jan 22, 2014	11.18	11.22	11.03	11.22
5421	NASDAQ	KTCC	Tue, Jan 21, 2014	11.16	11.20	11.03	11.13
5420	NASDAQ	KTCC	Fri, Jan 17, 2014	11.10	11.20	11.10	11.20
5419	NASDAQ	KTCC	Thu, Jan 16, 2014	11.10	11.10	11.00	11.10
5418	NASDAQ	KTCC	Wed, Jan 15, 2014	10.97	11.09	10.95	11.09
5417	NASDAQ	KTCC	Tue, Jan 14, 2014	11.09	11.09	10.81	10.96
5416	NASDAQ	KTCC	Mon, Jan 13, 2014	11.04	11.06	11.00	11.06
5415	NASDAQ	KTCC	Fri, Jan 10, 2014	11.15	11.15	11.06	11.11
5414	NASDAQ	KTCC	Thu, Jan 9, 2014	11.15	11.16	11.08	11.16
5413	NASDAQ	KTCC	Wed, Jan 8, 2014	11.14	11.20	11.07	11.11
5412	NASDAQ	KTCC	Tue, Jan 7, 2014	11.08	11.19	11.08	11.09
5411	NASDAQ	KTCC	Mon, Jan 6, 2014	11.14	11.14	11.02	11.08
5410	NASDAQ	KTCC	Fri, Jan 3, 2014	11.11	11.15	10.92	11.09
5409	NASDAQ	KTCC	Thu, Jan 2, 2014	11.06	11.22	11.03	11.08
5408	NASDAQ	KTCC	Tue, Dec 31, 2013	11.09	11.16	10.96	11.02
5407	NASDAQ	KTCC	Mon, Dec 30, 2013	11.06	11.17	10.90	11.09
5406	NASDAQ	KTCC	Fri, Dec 27, 2013	11.07	11.13	10.92	11.08
5405	NASDAQ	KTCC	Thu, Dec 26, 2013	11.12	11.15	11.00	11.00
5404	NASDAQ	KTCC	Tue, Dec 24, 2013	11.10	11.15	11.08	11.14
5403	NASDAQ	KTCC	Mon, Dec 23, 2013	10.95	11.15	10.95	11.04
5402	NASDAQ	KTCC	Fri, Dec 20, 2013	11.10	11.18	10.96	10.97
5401	NASDAQ	KTCC	Thu, Dec 19, 2013	10.98	11.08	10.91	11.06
5400	NASDAQ	KTCC	Wed, Dec 18, 2013	10.78	11.00	10.77	10.95
5399	NASDAQ	KTCC	Tue, Dec 17, 2013	10.48	10.76	10.48	10.73
5398	NASDAQ	KTCC	Mon, Dec 16, 2013	10.58	10.67	10.40	10.54
5397	NASDAQ	KTCC	Fri, Dec 13, 2013	10.40	10.55	10.40	10.50
5396	NASDAQ	KTCC	Thu, Dec 12, 2013	10.42	10.50	10.41	10.41
5395	NASDAQ	KTCC	Wed, Dec 11, 2013	10.41	10.59	10.38	10.50
5394	NASDAQ	KTCC	Tue, Dec 10, 2013	10.49	10.60	10.41	10.45
5393	NASDAQ	KTCC	Mon, Dec 9, 2013	10.56	10.61	10.46	10.46
5392	NASDAQ	KTCC	Fri, Dec 6, 2013	10.67	10.67	10.53	10.57
5391	NASDAQ	KTCC	Thu, Dec 5, 2013	10.60	10.63	10.49	10.58
5390	NASDAQ	KTCC	Wed, Dec 4, 2013	10.47	10.93	10.47	10.63
5389	NASDAQ	KTCC	Tue, Dec 3, 2013	10.63	10.73	10.46	10.55
5388	NASDAQ	KTCC	Mon, Dec 2, 2013	10.52	10.64	10.52	10.60
5387	NASDAQ	KTCC	Fri, Nov 29, 2013	10.71	10.71	10.52	10.52
5386	NASDAQ	KTCC	Wed, Nov 27, 2013	10.66	10.79	10.66	10.74
5385	NASDAQ	KTCC	Tue, Nov 26, 2013	10.71	10.78	10.67	10.70
5384	NASDAQ	KTCC	Mon, Nov 25, 2013	10.68	10.73	10.61	10.70
5383	NASDAQ	KTCC	Fri, Nov 22, 2013	10.65	10.70	10.62	10.62
5382	NASDAQ	KTCC	Thu, Nov 21, 2013	10.63	10.65	10.52	10.62
5381	NASDAQ	KTCC	Wed, Nov 20, 2013	10.41	10.65	10.29	10.61
5380	NASDAQ	KTCC	Tue, Nov 19, 2013	10.25	10.60	10.23	10.39
5379	NASDAQ	KTCC	Mon, Nov 18, 2013	10.50	10.50	10.20	10.30
5378	NASDAQ	KTCC	Fri, Nov 15, 2013	10.70	10.70	10.31	10.44
5377	NASDAQ	KTCC	Thu, Nov 14, 2013	10.31	10.64	10.31	10.61
5376	NASDAQ	KTCC	Wed, Nov 13, 2013	10.35	10.35	10.22	10.32
5375	NASDAQ	KTCC	Tue, Nov 12, 2013	10.51	10.58	10.40	10.41
5374	NASDAQ	KTCC	Mon, Nov 11, 2013	10.56	10.60	10.44	10.51
5373	NASDAQ	KTCC	Fri, Nov 8, 2013	10.60	10.67	10.55	10.59
5372	NASDAQ	KTCC	Thu, Nov 7, 2013	10.69	10.73	10.60	10.60
5371	NASDAQ	KTCC	Wed, Nov 6, 2013	10.86	10.86	10.72	10.72
5370	NASDAQ	KTCC	Tue, Nov 5, 2013	10.77	10.94	10.71	10.76
5369	NASDAQ	KTCC	Mon, Nov 4, 2013	10.81	11.08	10.78	10.86
5368	NASDAQ	KTCC	Fri, Nov 1, 2013	10.89	10.93	10.75	10.82
5367	NASDAQ	KTCC	Thu, Oct 31, 2013	11.00	11.00	10.54	10.85
5366	NASDAQ	KTCC	Wed, Oct 30, 2013	10.55	11.35	10.53	11.03
5365	NASDAQ	KTCC	Tue, Oct 29, 2013	11.14	11.15	10.91	10.97
5364	NASDAQ	KTCC	Mon, Oct 28, 2013	11.01	11.36	10.99	11.19
5363	NASDAQ	KTCC	Fri, Oct 25, 2013	10.96	11.11	10.91	10.98
5362	NASDAQ	KTCC	Thu, Oct 24, 2013	10.93	11.07	10.91	10.95
5361	NASDAQ	KTCC	Wed, Oct 23, 2013	11.01	11.10	10.95	10.97
5360	NASDAQ	KTCC	Tue, Oct 22, 2013	11.22	11.22	11.03	11.03
5359	NASDAQ	KTCC	Mon, Oct 21, 2013	11.04	11.19	11.04	11.16
5358	NASDAQ	KTCC	Fri, Oct 18, 2013	10.94	11.10	10.91	11.06
5357	NASDAQ	KTCC	Thu, Oct 17, 2013	10.57	10.89	10.57	10.85
5356	NASDAQ	KTCC	Wed, Oct 16, 2013	10.60	10.65	10.53	10.59
5355	NASDAQ	KTCC	Tue, Oct 15, 2013	10.58	10.64	10.52	10.59
5354	NASDAQ	KTCC	Mon, Oct 14, 2013	10.31	10.63	10.30	10.55
5353	NASDAQ	KTCC	Fri, Oct 11, 2013	10.42	10.50	10.37	10.39
5352	NASDAQ	KTCC	Thu, Oct 10, 2013	10.20	10.45	10.20	10.39
5351	NASDAQ	KTCC	Wed, Oct 9, 2013	9.87	10.15	9.84	10.08
5350	NASDAQ	KTCC	Tue, Oct 8, 2013	9.97	10.30	9.83	9.89
5349	NASDAQ	KTCC	Mon, Oct 7, 2013	10.03	10.24	9.91	10.00
5348	NASDAQ	KTCC	Fri, Oct 4, 2013	10.17	10.16	9.96	9.99
5347	NASDAQ	KTCC	Thu, Oct 3, 2013	10.21	10.30	10.10	10.15
5346	NASDAQ	KTCC	Wed, Oct 2, 2013	10.35	10.37	10.28	10.28
5345	NASDAQ	KTCC	Tue, Oct 1, 2013	10.25	10.49	10.20	10.35
5344	NASDAQ	KTCC	Mon, Sep 30, 2013	10.35	10.50	10.19	10.29
5343	NASDAQ	KTCC	Fri, Sep 27, 2013	10.41	10.60	10.27	10.46
5342	NASDAQ	KTCC	Thu, Sep 26, 2013	10.28	10.49	10.25	10.42
5341	NASDAQ	KTCC	Wed, Sep 25, 2013	10.25	10.39	10.25	10.27
5340	NASDAQ	KTCC	Tue, Sep 24, 2013	10.32	10.39	10.14	10.24
5339	NASDAQ	KTCC	Mon, Sep 23, 2013	10.10	10.35	10.07	10.35
5338	NASDAQ	KTCC	Fri, Sep 20, 2013	10.23	10.31	9.95	10.15
5337	NASDAQ	KTCC	Thu, Sep 19, 2013	10.30	10.38	10.24	10.25
5336	NASDAQ	KTCC	Wed, Sep 18, 2013	10.32	10.39	10.21	10.30
5335	NASDAQ	KTCC	Tue, Sep 17, 2013	10.05	10.39	10.05	10.29
5334	NASDAQ	KTCC	Mon, Sep 16, 2013	9.96	10.25	9.85	10.07
5333	NASDAQ	KTCC	Fri, Sep 13, 2013	9.62	9.90	9.62	9.82
5332	NASDAQ	KTCC	Thu, Sep 12, 2013	9.61	9.72	9.61	9.64
5331	NASDAQ	KTCC	Wed, Sep 11, 2013	9.64	9.73	9.62	9.69
5330	NASDAQ	KTCC	Tue, Sep 10, 2013	9.75	9.77	9.60	9.67
5329	NASDAQ	KTCC	Mon, Sep 9, 2013	9.79	9.79	9.63	9.71
5328	NASDAQ	KTCC	Fri, Sep 6, 2013	9.84	9.86	9.74	9.79
5327	NASDAQ	KTCC	Thu, Sep 5, 2013	9.90	9.90	9.76	9.80
5326	NASDAQ	KTCC	Wed, Sep 4, 2013	9.87	9.91	9.80	9.82
5325	NASDAQ	KTCC	Tue, Sep 3, 2013	9.91	9.96	9.82	9.86
5324	NASDAQ	KTCC	Fri, Aug 30, 2013	10.00	10.04	9.83	9.91
5323	NASDAQ	KTCC	Thu, Aug 29, 2013	9.86	10.12	9.85	9.99
5322	NASDAQ	KTCC	Wed, Aug 28, 2013	9.94	10.06	9.81	9.86
5321	NASDAQ	KTCC	Tue, Aug 27, 2013	9.75	9.99	9.75	9.92
5320	NASDAQ	KTCC	Mon, Aug 26, 2013	10.28	10.28	9.75	9.80
5319	NASDAQ	KTCC	Fri, Aug 23, 2013	10.20	10.29	9.97	10.01
5318	NASDAQ	KTCC	Thu, Aug 22, 2013	10.19	10.22	9.90	10.17
5317	NASDAQ	KTCC	Wed, Aug 21, 2013	10.10	10.37	9.82	10.19
5316	NASDAQ	KTCC	Tue, Aug 20, 2013	11.58	11.93	10.99	11.79
5315	NASDAQ	KTCC	Mon, Aug 19, 2013	11.23	11.71	11.00	11.56
5314	NASDAQ	KTCC	Fri, Aug 16, 2013	11.20	11.40	11.12	11.17
5313	NASDAQ	KTCC	Thu, Aug 15, 2013	11.33	11.51	11.02	11.20
5312	NASDAQ	KTCC	Wed, Aug 14, 2013	11.31	11.48	11.18	11.37
5311	NASDAQ	KTCC	Tue, Aug 13, 2013	11.32	11.58	11.22	11.37
5310	NASDAQ	KTCC	Mon, Aug 12, 2013	11.31	11.31	11.00	11.19
5309	NASDAQ	KTCC	Fri, Aug 9, 2013	11.51	11.52	11.05	11.31
5308	NASDAQ	KTCC	Thu, Aug 8, 2013	11.76	11.92	11.36	11.50
5307	NASDAQ	KTCC	Wed, Aug 7, 2013	11.56	12.19	11.41	11.76
5306	NASDAQ	KTCC	Tue, Aug 6, 2013	11.64	11.79	11.30	11.70
5305	NASDAQ	KTCC	Mon, Aug 5, 2013	11.53	11.85	11.43	11.64
5304	NASDAQ	KTCC	Fri, Aug 2, 2013	11.36	11.77	11.26	11.44
5303	NASDAQ	KTCC	Thu, Aug 1, 2013	11.35	11.56	11.18	11.38
5302	NASDAQ	KTCC	Wed, Jul 31, 2013	11.39	11.57	11.18	11.34
5301	NASDAQ	KTCC	Tue, Jul 30, 2013	11.47	11.65	11.25	11.28
5300	NASDAQ	KTCC	Mon, Jul 29, 2013	11.48	11.72	11.15	11.41
5299	NASDAQ	KTCC	Fri, Jul 26, 2013	11.51	11.72	11.44	11.61
5298	NASDAQ	KTCC	Thu, Jul 25, 2013	11.00	11.55	10.95	11.51
5297	NASDAQ	KTCC	Wed, Jul 24, 2013	10.89	11.02	10.75	10.93
5296	NASDAQ	KTCC	Tue, Jul 23, 2013	10.97	11.19	10.85	10.85
5295	NASDAQ	KTCC	Mon, Jul 22, 2013	11.29	11.38	10.81	10.98
5294	NASDAQ	KTCC	Fri, Jul 19, 2013	11.34	11.49	11.20	11.25
5293	NASDAQ	KTCC	Thu, Jul 18, 2013	11.45	11.59	11.30	11.42
5292	NASDAQ	KTCC	Wed, Jul 17, 2013	11.54	11.70	11.38	11.53
5291	NASDAQ	KTCC	Tue, Jul 16, 2013	11.39	11.62	11.36	11.44
5290	NASDAQ	KTCC	Mon, Jul 15, 2013	11.56	11.64	11.23	11.30
5289	NASDAQ	KTCC	Fri, Jul 12, 2013	11.12	11.70	11.35	11.59
5288	NASDAQ	KTCC	Thu, Jul 11, 2013	11.07	11.30	10.88	11.22
5287	NASDAQ	KTCC	Wed, Jul 10, 2013	11.07	11.20	10.78	10.90
5286	NASDAQ	KTCC	Tue, Jul 9, 2013	11.45	11.62	10.89	11.15
5285	NASDAQ	KTCC	Mon, Jul 8, 2013	11.83	11.83	11.50	11.59
5284	NASDAQ	KTCC	Fri, Jul 5, 2013	11.70	11.81	11.66	11.74
5283	NASDAQ	KTCC	Wed, Jul 3, 2013	11.24	11.64	11.22	11.64
5282	NASDAQ	KTCC	Tue, Jul 2, 2013	11.17	11.54	11.04	11.36
5281	NASDAQ	KTCC	Mon, Jul 1, 2013	10.42	11.28	10.42	11.19
5280	NASDAQ	KTCC	Fri, Jun 28, 2013	10.67	11.07	10.30	10.35
5279	NASDAQ	KTCC	Thu, Jun 27, 2013	10.80	10.94	10.48	10.73
5278	NASDAQ	KTCC	Wed, Jun 26, 2013	10.61	10.80	10.42	10.69
5277	NASDAQ	KTCC	Tue, Jun 25, 2013	10.75	10.96	10.45	10.53
5276	NASDAQ	KTCC	Mon, Jun 24, 2013	10.75	10.99	10.61	10.65
5275	NASDAQ	KTCC	Fri, Jun 21, 2013	10.70	10.85	10.61	10.85
5274	NASDAQ	KTCC	Thu, Jun 20, 2013	11.04	11.09	10.60	10.66
5273	NASDAQ	KTCC	Wed, Jun 19, 2013	11.26	11.44	11.08	11.08
5272	NASDAQ	KTCC	Tue, Jun 18, 2013	11.36	11.64	11.18	11.24
5271	NASDAQ	KTCC	Mon, Jun 17, 2013	11.28	11.33	11.10	11.33
5270	NASDAQ	KTCC	Fri, Jun 14, 2013	11.28	11.31	10.88	11.12
5269	NASDAQ	KTCC	Thu, Jun 13, 2013	11.03	11.29	10.88	11.28
5268	NASDAQ	KTCC	Wed, Jun 12, 2013	11.10	11.25	10.92	10.99
5267	NASDAQ	KTCC	Tue, Jun 11, 2013	11.23	11.47	10.92	11.00
5266	NASDAQ	KTCC	Mon, Jun 10, 2013	11.08	11.36	10.94	11.30
5265	NASDAQ	KTCC	Fri, Jun 7, 2013	11.20	11.25	11.01	11.10
5264	NASDAQ	KTCC	Thu, Jun 6, 2013	11.18	11.29	10.81	11.12
5263	NASDAQ	KTCC	Wed, Jun 5, 2013	11.63	11.67	11.10	11.16
5262	NASDAQ	KTCC	Tue, Jun 4, 2013	11.76	12.12	11.52	11.65
5261	NASDAQ	KTCC	Mon, Jun 3, 2013	11.44	11.80	11.25	11.71
5260	NASDAQ	KTCC	Fri, May 31, 2013	11.48	11.58	11.28	11.36
5259	NASDAQ	KTCC	Thu, May 30, 2013	11.29	11.54	11.23	11.47
5258	NASDAQ	KTCC	Wed, May 29, 2013	11.21	11.35	11.10	11.21
5257	NASDAQ	KTCC	Tue, May 28, 2013	11.11	11.32	11.09	11.22
5256	NASDAQ	KTCC	Fri, May 24, 2013	10.96	10.99	10.83	10.91
5255	NASDAQ	KTCC	Thu, May 23, 2013	10.70	11.14	10.67	11.05
5254	NASDAQ	KTCC	Wed, May 22, 2013	11.05	11.20	10.72	10.84
5253	NASDAQ	KTCC	Tue, May 21, 2013	11.06	11.22	11.01	11.02
5252	NASDAQ	KTCC	Mon, May 20, 2013	11.15	11.30	10.98	11.05
5251	NASDAQ	KTCC	Fri, May 17, 2013	11.05	11.34	10.98	11.09
5250	NASDAQ	KTCC	Thu, May 16, 2013	10.82	10.95	10.80	10.89
5249	NASDAQ	KTCC	Wed, May 15, 2013	10.77	10.90	10.66	10.82
5248	NASDAQ	KTCC	Tue, May 14, 2013	10.72	10.87	10.60	10.75
5247	NASDAQ	KTCC	Mon, May 13, 2013	10.61	10.80	10.50	10.73
5246	NASDAQ	KTCC	Fri, May 10, 2013	10.65	10.69	10.54	10.61
5245	NASDAQ	KTCC	Thu, May 9, 2013	10.59	10.74	10.51	10.60
5244	NASDAQ	KTCC	Wed, May 8, 2013	10.69	10.69	10.46	10.57
5243	NASDAQ	KTCC	Tue, May 7, 2013	10.74	10.74	10.58	10.67
5242	NASDAQ	KTCC	Mon, May 6, 2013	10.72	10.73	10.57	10.70
5241	NASDAQ	KTCC	Fri, May 3, 2013	10.55	10.74	10.55	10.70
5240	NASDAQ	KTCC	Thu, May 2, 2013	10.35	10.56	10.21	10.37
5239	NASDAQ	KTCC	Wed, May 1, 2013	11.01	11.01	10.16	10.28
5238	NASDAQ	KTCC	Tue, Apr 30, 2013	11.35	11.35	11.16	11.30
5237	NASDAQ	KTCC	Mon, Apr 29, 2013	11.39	11.52	11.26	11.33
5236	NASDAQ	KTCC	Fri, Apr 26, 2013	11.35	11.40	11.26	11.35
5235	NASDAQ	KTCC	Thu, Apr 25, 2013	11.36	11.51	11.27	11.37
5234	NASDAQ	KTCC	Wed, Apr 24, 2013	11.48	11.67	11.30	11.35
5233	NASDAQ	KTCC	Tue, Apr 23, 2013	11.00	11.47	10.97	11.46
5232	NASDAQ	KTCC	Mon, Apr 22, 2013	10.78	11.11	10.68	10.90
5231	NASDAQ	KTCC	Fri, Apr 19, 2013	10.41	10.83	10.40	10.75
5230	NASDAQ	KTCC	Thu, Apr 18, 2013	10.56	10.66	10.40	10.41
5229	NASDAQ	KTCC	Wed, Apr 17, 2013	10.93	10.94	10.35	10.52
5228	NASDAQ	KTCC	Tue, Apr 16, 2013	10.82	11.00	10.73	11.00
5227	NASDAQ	KTCC	Mon, Apr 15, 2013	11.21	11.26	10.65	10.73
5226	NASDAQ	KTCC	Fri, Apr 12, 2013	11.45	11.50	11.31	11.33
5225	NASDAQ	KTCC	Thu, Apr 11, 2013	11.48	11.60	11.35	11.45
5224	NASDAQ	KTCC	Wed, Apr 10, 2013	11.45	11.74	11.43	11.48
5223	NASDAQ	KTCC	Tue, Apr 9, 2013	11.55	11.58	11.44	11.44
5222	NASDAQ	KTCC	Mon, Apr 8, 2013	11.61	11.65	11.42	11.50
5221	NASDAQ	KTCC	Fri, Apr 5, 2013	11.53	11.75	11.52	11.53
5220	NASDAQ	KTCC	Thu, Apr 4, 2013	11.53	11.75	11.49	11.74
5219	NASDAQ	KTCC	Wed, Apr 3, 2013	11.49	11.69	11.43	11.55
5218	NASDAQ	KTCC	Tue, Apr 2, 2013	11.38	11.55	11.32	11.52
5217	NASDAQ	KTCC	Mon, Apr 1, 2013	11.47	11.50	11.25	11.31
5216	NASDAQ	KTCC	Thu, Mar 28, 2013	11.43	11.47	11.36	11.46
5215	NASDAQ	KTCC	Wed, Mar 27, 2013	11.36	11.42	11.23	11.42
5214	NASDAQ	KTCC	Tue, Mar 26, 2013	11.35	11.41	11.25	11.41
5213	NASDAQ	KTCC	Mon, Mar 25, 2013	11.32	11.40	11.00	11.25
5212	NASDAQ	KTCC	Fri, Mar 22, 2013	11.32	11.38	11.15	11.28
5211	NASDAQ	KTCC	Thu, Mar 21, 2013	11.18	11.32	11.00	11.24
5210	NASDAQ	KTCC	Wed, Mar 20, 2013	11.11	11.34	11.11	11.25
5209	NASDAQ	KTCC	Tue, Mar 19, 2013	10.94	11.10	10.74	10.99
5208	NASDAQ	KTCC	Mon, Mar 18, 2013	10.72	11.10	10.72	10.90
5207	NASDAQ	KTCC	Fri, Mar 15, 2013	10.91	10.91	10.70	10.87
5206	NASDAQ	KTCC	Thu, Mar 14, 2013	10.94	10.91	10.80	10.90
5205	NASDAQ	KTCC	Wed, Mar 13, 2013	10.82	10.90	10.76	10.88
5204	NASDAQ	KTCC	Tue, Mar 12, 2013	10.77	10.92	10.64	10.81
5203	NASDAQ	KTCC	Mon, Mar 11, 2013	10.80	10.95	10.76	10.77
5202	NASDAQ	KTCC	Fri, Mar 8, 2013	10.81	10.95	10.75	10.86
5201	NASDAQ	KTCC	Thu, Mar 7, 2013	10.78	10.91	10.69	10.76
5200	NASDAQ	KTCC	Wed, Mar 6, 2013	10.84	10.89	10.75	10.81
5199	NASDAQ	KTCC	Tue, Mar 5, 2013	10.85	10.94	10.77	10.86
5198	NASDAQ	KTCC	Mon, Mar 4, 2013	10.67	10.94	10.67	10.88
5197	NASDAQ	KTCC	Fri, Mar 1, 2013	10.51	10.79	10.39	10.70
5196	NASDAQ	KTCC	Thu, Feb 28, 2013	10.46	10.65	10.38	10.63
5195	NASDAQ	KTCC	Wed, Feb 27, 2013	10.49	10.55	10.42	10.46
5194	NASDAQ	KTCC	Tue, Feb 26, 2013	10.09	10.55	10.09	10.50
5193	NASDAQ	KTCC	Mon, Feb 25, 2013	10.24	10.29	9.97	9.98
5192	NASDAQ	KTCC	Fri, Feb 22, 2013	9.94	10.25	9.94	10.21
5191	NASDAQ	KTCC	Thu, Feb 21, 2013	10.32	10.32	9.91	10.00
5190	NASDAQ	KTCC	Wed, Feb 20, 2013	10.62	10.68	10.31	10.32
5189	NASDAQ	KTCC	Tue, Feb 19, 2013	10.65	10.72	10.55	10.64
5188	NASDAQ	KTCC	Fri, Feb 15, 2013	10.69	10.75	10.53	10.65
5187	NASDAQ	KTCC	Thu, Feb 14, 2013	10.55	10.65	10.55	10.63
5186	NASDAQ	KTCC	Wed, Feb 13, 2013	10.52	10.70	10.49	10.61
5185	NASDAQ	KTCC	Tue, Feb 12, 2013	10.38	10.77	10.34	10.52
5184	NASDAQ	KTCC	Mon, Feb 11, 2013	9.86	10.39	9.86	10.37
5183	NASDAQ	KTCC	Fri, Feb 8, 2013	9.75	9.88	9.73	9.88
5182	NASDAQ	KTCC	Thu, Feb 7, 2013	9.79	9.83	9.70	9.75
5181	NASDAQ	KTCC	Wed, Feb 6, 2013	9.64	9.80	9.64	9.78
5180	NASDAQ	KTCC	Tue, Feb 5, 2013	9.61	9.76	9.47	9.68
5179	NASDAQ	KTCC	Mon, Feb 4, 2013	9.74	9.80	9.53	9.57
5178	NASDAQ	KTCC	Fri, Feb 1, 2013	9.68	9.74	9.50	9.68
5177	NASDAQ	KTCC	Thu, Jan 31, 2013	9.46	9.80	9.45	9.63
5176	NASDAQ	KTCC	Wed, Jan 30, 2013	9.90	10.25	9.36	9.72
5175	NASDAQ	KTCC	Tue, Jan 29, 2013	12.00	12.28	11.66	11.91
5174	NASDAQ	KTCC	Mon, Jan 28, 2013	11.58	12.00	11.58	11.94
5173	NASDAQ	KTCC	Fri, Jan 25, 2013	11.49	11.69	11.30	11.50
5172	NASDAQ	KTCC	Thu, Jan 24, 2013	11.52	11.68	11.29	11.43
5171	NASDAQ	KTCC	Wed, Jan 23, 2013	11.01	11.73	11.01	11.48
5170	NASDAQ	KTCC	Tue, Jan 22, 2013	10.99	11.13	10.70	11.06
5169	NASDAQ	KTCC	Fri, Jan 18, 2013	11.06	11.20	10.90	10.97
5168	NASDAQ	KTCC	Thu, Jan 17, 2013	10.84	11.12	10.80	11.08
5167	NASDAQ	KTCC	Wed, Jan 16, 2013	10.88	10.95	10.73	10.82
5166	NASDAQ	KTCC	Tue, Jan 15, 2013	10.70	10.89	10.63	10.88
5165	NASDAQ	KTCC	Mon, Jan 14, 2013	10.71	10.76	10.53	10.72
5164	NASDAQ	KTCC	Fri, Jan 11, 2013	10.61	10.80	10.55	10.67
5163	NASDAQ	KTCC	Thu, Jan 10, 2013	10.45	10.64	10.21	10.62
5162	NASDAQ	KTCC	Wed, Jan 9, 2013	10.44	10.53	10.28	10.33
5161	NASDAQ	KTCC	Tue, Jan 8, 2013	9.91	10.32	9.91	10.26
5160	NASDAQ	KTCC	Mon, Jan 7, 2013	10.47	10.48	9.84	9.89
5159	NASDAQ	KTCC	Fri, Jan 4, 2013	10.46	10.60	10.42	10.46
5158	NASDAQ	KTCC	Thu, Jan 3, 2013	10.68	10.68	10.30	10.39
5157	NASDAQ	KTCC	Wed, Jan 2, 2013	10.45	10.72	10.34	10.63
5156	NASDAQ	KTCC	Mon, Dec 31, 2012	9.84	10.25	9.75	10.24
5155	NASDAQ	KTCC	Fri, Dec 28, 2012	9.67	9.94	9.64	9.80
5154	NASDAQ	KTCC	Thu, Dec 27, 2012	10.06	10.08	9.54	9.72
5153	NASDAQ	KTCC	Wed, Dec 26, 2012	9.97	10.08	9.81	9.99
5152	NASDAQ	KTCC	Mon, Dec 24, 2012	9.55	10.05	9.55	9.90
5151	NASDAQ	KTCC	Fri, Dec 21, 2012	9.84	9.95	9.57	9.68
5150	NASDAQ	KTCC	Thu, Dec 20, 2012	9.69	9.93	9.69	9.88
5149	NASDAQ	KTCC	Wed, Dec 19, 2012	9.49	9.79	9.49	9.71
5148	NASDAQ	KTCC	Tue, Dec 18, 2012	9.35	9.58	9.26	9.48
5147	NASDAQ	KTCC	Mon, Dec 17, 2012	9.21	9.34	8.95	9.33
5146	NASDAQ	KTCC	Fri, Dec 14, 2012	9.33	9.39	9.09	9.21
5145	NASDAQ	KTCC	Thu, Dec 13, 2012	9.76	9.76	9.33	9.38
5144	NASDAQ	KTCC	Wed, Dec 12, 2012	9.59	9.89	9.40	9.71
5143	NASDAQ	KTCC	Tue, Dec 11, 2012	9.68	9.75	9.24	9.58
5142	NASDAQ	KTCC	Mon, Dec 10, 2012	9.92	9.92	9.58	9.59
5141	NASDAQ	KTCC	Fri, Dec 7, 2012	9.98	10.10	9.75	9.87
5140	NASDAQ	KTCC	Thu, Dec 6, 2012	10.05	10.05	9.68	9.90
5139	NASDAQ	KTCC	Wed, Dec 5, 2012	10.17	10.30	10.00	10.00
5138	NASDAQ	KTCC	Tue, Dec 4, 2012	10.07	10.18	10.02	10.11
5137	NASDAQ	KTCC	Mon, Dec 3, 2012	10.02	10.16	10.02	10.13
5136	NASDAQ	KTCC	Fri, Nov 30, 2012	10.11	10.19	9.96	10.14
5135	NASDAQ	KTCC	Thu, Nov 29, 2012	10.09	10.09	9.87	10.05
5134	NASDAQ	KTCC	Wed, Nov 28, 2012	9.97	10.07	9.78	9.97
5133	NASDAQ	KTCC	Tue, Nov 27, 2012	9.82	10.09	9.78	9.99
5132	NASDAQ	KTCC	Mon, Nov 26, 2012	10.02	10.03	9.68	9.80
5131	NASDAQ	KTCC	Fri, Nov 23, 2012	10.09	10.20	10.02	10.02
5130	NASDAQ	KTCC	Wed, Nov 21, 2012	9.57	10.09	9.55	10.07
5129	NASDAQ	KTCC	Tue, Nov 20, 2012	9.61	9.62	9.39	9.50
5128	NASDAQ	KTCC	Mon, Nov 19, 2012	9.43	9.68	9.41	9.60
5127	NASDAQ	KTCC	Fri, Nov 16, 2012	8.89	9.37	8.69	9.37
5126	NASDAQ	KTCC	Thu, Nov 15, 2012	9.24	9.25	8.88	8.92
5125	NASDAQ	KTCC	Wed, Nov 14, 2012	9.50	9.62	9.24	9.26
5124	NASDAQ	KTCC	Tue, Nov 13, 2012	9.47	9.92	9.47	9.58
5123	NASDAQ	KTCC	Mon, Nov 12, 2012	9.85	10.00	9.44	9.53
5122	NASDAQ	KTCC	Fri, Nov 9, 2012	10.18	10.20	9.90	9.97
5121	NASDAQ	KTCC	Thu, Nov 8, 2012	10.74	10.76	10.25	10.25
5120	NASDAQ	KTCC	Wed, Nov 7, 2012	10.83	10.83	10.36	10.73
5119	NASDAQ	KTCC	Tue, Nov 6, 2012	10.90	11.32	10.86	10.98
5118	NASDAQ	KTCC	Mon, Nov 5, 2012	10.69	11.04	10.69	10.88
5117	NASDAQ	KTCC	Fri, Nov 2, 2012	10.92	10.92	10.70	10.74
5116	NASDAQ	KTCC	Thu, Nov 1, 2012	11.40	11.40	10.63	10.83
5115	NASDAQ	KTCC	Wed, Oct 31, 2012	10.75	11.35	10.49	11.35
5114	NASDAQ	KTCC	Fri, Oct 26, 2012	10.31	10.54	10.13	10.45
5113	NASDAQ	KTCC	Thu, Oct 25, 2012	10.73	10.78	10.16	10.35
5112	NASDAQ	KTCC	Wed, Oct 24, 2012	10.38	10.89	10.27	10.66
5111	NASDAQ	KTCC	Tue, Oct 23, 2012	10.30	10.36	9.81	10.27
5110	NASDAQ	KTCC	Mon, Oct 22, 2012	10.68	10.83	10.24	10.46
5109	NASDAQ	KTCC	Fri, Oct 19, 2012	11.28	11.43	10.61	10.68
5108	NASDAQ	KTCC	Thu, Oct 18, 2012	11.55	11.62	11.15	11.26
5107	NASDAQ	KTCC	Wed, Oct 17, 2012	10.88	11.50	10.88	11.45
5106	NASDAQ	KTCC	Tue, Oct 16, 2012	10.60	11.00	10.60	10.79
5105	NASDAQ	KTCC	Mon, Oct 15, 2012	10.36	10.55	10.22	10.50
5104	NASDAQ	KTCC	Fri, Oct 12, 2012	10.19	10.39	10.15	10.31
5103	NASDAQ	KTCC	Thu, Oct 11, 2012	10.20	10.30	10.03	10.19
5102	NASDAQ	KTCC	Wed, Oct 10, 2012	9.99	10.17	9.87	10.09
5101	NASDAQ	KTCC	Tue, Oct 9, 2012	9.91	10.04	9.81	9.96
5100	NASDAQ	KTCC	Mon, Oct 8, 2012	9.95	10.18	9.85	9.92
5099	NASDAQ	KTCC	Fri, Oct 5, 2012	10.22	10.38	9.91	10.01
5098	NASDAQ	KTCC	Thu, Oct 4, 2012	10.14	10.32	10.07	10.19
5097	NASDAQ	KTCC	Wed, Oct 3, 2012	10.14	10.24	10.04	10.16
5096	NASDAQ	KTCC	Tue, Oct 2, 2012	10.06	10.37	9.91	10.12
5095	NASDAQ	KTCC	Mon, Oct 1, 2012	10.01	10.27	9.80	10.01
5094	NASDAQ	KTCC	Fri, Sep 28, 2012	10.01	10.15	9.90	9.92
5093	NASDAQ	KTCC	Thu, Sep 27, 2012	9.99	10.16	9.93	10.07
5092	NASDAQ	KTCC	Wed, Sep 26, 2012	10.18	10.19	9.87	9.90
5091	NASDAQ	KTCC	Tue, Sep 25, 2012	10.34	10.48	10.11	10.21
5090	NASDAQ	KTCC	Mon, Sep 24, 2012	10.36	10.61	10.20	10.27
5089	NASDAQ	KTCC	Fri, Sep 21, 2012	10.64	10.85	10.56	10.62
5088	NASDAQ	KTCC	Thu, Sep 20, 2012	10.20	10.56	10.17	10.51
5087	NASDAQ	KTCC	Wed, Sep 19, 2012	10.60	10.60	10.21	10.32
5086	NASDAQ	KTCC	Tue, Sep 18, 2012	10.96	11.00	10.10	10.54
5085	NASDAQ	KTCC	Mon, Sep 17, 2012	10.74	11.08	10.70	10.93
5084	NASDAQ	KTCC	Fri, Sep 14, 2012	11.00	11.04	10.54	10.78
5083	NASDAQ	KTCC	Thu, Sep 13, 2012	11.20	11.30	10.78	10.97
5082	NASDAQ	KTCC	Wed, Sep 12, 2012	11.22	11.35	11.00	11.14
5081	NASDAQ	KTCC	Tue, Sep 11, 2012	10.84	11.31	10.66	11.14
5080	NASDAQ	KTCC	Mon, Sep 10, 2012	10.67	10.89	10.35	10.81
5079	NASDAQ	KTCC	Fri, Sep 7, 2012	10.42	10.80	10.36	10.62
5078	NASDAQ	KTCC	Thu, Sep 6, 2012	10.30	10.47	10.18	10.40
5077	NASDAQ	KTCC	Wed, Sep 5, 2012	10.45	10.50	10.18	10.28
5076	NASDAQ	KTCC	Tue, Sep 4, 2012	10.88	10.90	10.23	10.49
5075	NASDAQ	KTCC	Fri, Aug 31, 2012	10.70	10.95	10.50	10.84
5074	NASDAQ	KTCC	Thu, Aug 30, 2012	10.71	10.76	10.36	10.63
5073	NASDAQ	KTCC	Wed, Aug 29, 2012	10.53	10.82	10.41	10.71
5072	NASDAQ	KTCC	Tue, Aug 28, 2012	10.58	10.79	10.31	10.56
5071	NASDAQ	KTCC	Mon, Aug 27, 2012	10.58	10.76	10.26	10.63
5070	NASDAQ	KTCC	Fri, Aug 24, 2012	9.98	10.63	9.96	10.45
5069	NASDAQ	KTCC	Thu, Aug 23, 2012	10.00	10.20	9.59	10.05
5068	NASDAQ	KTCC	Wed, Aug 22, 2012	9.70	10.09	9.51	9.94
5067	NASDAQ	KTCC	Tue, Aug 21, 2012	7.95	8.14	7.88	8.00
5066	NASDAQ	KTCC	Mon, Aug 20, 2012	7.89	7.91	7.75	7.88
5065	NASDAQ	KTCC	Fri, Aug 17, 2012	7.61	7.90	7.51	7.88
5064	NASDAQ	KTCC	Thu, Aug 16, 2012	7.51	7.66	7.40	7.64
5063	NASDAQ	KTCC	Wed, Aug 15, 2012	7.40	7.58	7.40	7.44
5062	NASDAQ	KTCC	Tue, Aug 14, 2012	7.43	7.55	7.30	7.40
5061	NASDAQ	KTCC	Mon, Aug 13, 2012	7.53	7.62	7.25	7.41
5060	NASDAQ	KTCC	Fri, Aug 10, 2012	7.65	7.65	7.53	7.56
5059	NASDAQ	KTCC	Thu, Aug 9, 2012	7.60	7.79	7.57	7.63
5058	NASDAQ	KTCC	Wed, Aug 8, 2012	7.69	7.75	7.61	7.63
5057	NASDAQ	KTCC	Tue, Aug 7, 2012	7.42	7.83	7.38	7.69
5056	NASDAQ	KTCC	Mon, Aug 6, 2012	7.30	7.51	7.29	7.35
5055	NASDAQ	KTCC	Fri, Aug 3, 2012	7.34	7.34	7.23	7.29
5054	NASDAQ	KTCC	Thu, Aug 2, 2012	7.16	7.34	7.15	7.18
5053	NASDAQ	KTCC	Wed, Aug 1, 2012	7.45	7.62	7.24	7.29
5052	NASDAQ	KTCC	Tue, Jul 31, 2012	7.47	7.69	7.41	7.42
5051	NASDAQ	KTCC	Mon, Jul 30, 2012	7.69	7.77	7.51	7.51
5050	NASDAQ	KTCC	Fri, Jul 27, 2012	7.50	7.85	7.50	7.70
5049	NASDAQ	KTCC	Thu, Jul 26, 2012	7.58	7.66	7.37	7.45
5048	NASDAQ	KTCC	Wed, Jul 25, 2012	7.43	7.49	7.28	7.44
5047	NASDAQ	KTCC	Tue, Jul 24, 2012	7.65	7.65	7.39	7.42
5046	NASDAQ	KTCC	Mon, Jul 23, 2012	7.64	7.76	7.57	7.65
5045	NASDAQ	KTCC	Fri, Jul 20, 2012	7.85	7.85	7.73	7.76
5044	NASDAQ	KTCC	Thu, Jul 19, 2012	8.01	8.02	7.82	7.87
5043	NASDAQ	KTCC	Wed, Jul 18, 2012	7.73	8.09	7.73	7.91
5042	NASDAQ	KTCC	Tue, Jul 17, 2012	7.88	7.95	7.72	7.76
5041	NASDAQ	KTCC	Mon, Jul 16, 2012	8.14	8.14	7.76	7.80
5040	NASDAQ	KTCC	Fri, Jul 13, 2012	8.45	8.45	8.10	8.14
5039	NASDAQ	KTCC	Thu, Jul 12, 2012	8.49	8.52	8.34	8.41
5038	NASDAQ	KTCC	Wed, Jul 11, 2012	8.45	8.63	8.32	8.58
5037	NASDAQ	KTCC	Tue, Jul 10, 2012	8.45	8.55	8.35	8.40
5036	NASDAQ	KTCC	Mon, Jul 9, 2012	8.43	8.64	8.36	8.50
5035	NASDAQ	KTCC	Fri, Jul 6, 2012	8.41	8.60	8.32	8.50
5034	NASDAQ	KTCC	Thu, Jul 5, 2012	8.53	8.62	8.42	8.51
5033	NASDAQ	KTCC	Tue, Jul 3, 2012	8.28	8.55	8.28	8.54
5032	NASDAQ	KTCC	Mon, Jul 2, 2012	8.28	8.29	8.02	8.21
5031	NASDAQ	KTCC	Fri, Jun 29, 2012	7.97	8.30	7.88	8.24
5030	NASDAQ	KTCC	Thu, Jun 28, 2012	7.61	7.82	7.60	7.80
5029	NASDAQ	KTCC	Wed, Jun 27, 2012	7.70	7.77	7.60	7.71
5028	NASDAQ	KTCC	Tue, Jun 26, 2012	7.91	7.97	7.66	7.69
5027	NASDAQ	KTCC	Mon, Jun 25, 2012	8.25	8.25	7.85	7.90
5026	NASDAQ	KTCC	Fri, Jun 22, 2012	8.49	8.55	8.19	8.27
5025	NASDAQ	KTCC	Thu, Jun 21, 2012	8.97	8.97	8.32	8.43
5024	NASDAQ	KTCC	Wed, Jun 20, 2012	8.79	8.97	8.61	8.93
5023	NASDAQ	KTCC	Tue, Jun 19, 2012	8.64	9.03	8.51	8.79
5022	NASDAQ	KTCC	Mon, Jun 18, 2012	8.41	8.78	8.39	8.59
5021	NASDAQ	KTCC	Fri, Jun 15, 2012	8.68	8.70	8.40	8.44
5020	NASDAQ	KTCC	Thu, Jun 14, 2012	8.33	8.80	8.26	8.68
5019	NASDAQ	KTCC	Wed, Jun 13, 2012	8.71	8.74	8.28	8.37
5018	NASDAQ	KTCC	Tue, Jun 12, 2012	8.32	8.87	8.32	8.80
5017	NASDAQ	KTCC	Mon, Jun 11, 2012	9.08	9.14	8.35	8.38
5016	NASDAQ	KTCC	Fri, Jun 8, 2012	8.50	8.83	8.20	8.47
5015	NASDAQ	KTCC	Thu, Jun 7, 2012	9.10	9.22	8.50	8.53
5014	NASDAQ	KTCC	Wed, Jun 6, 2012	9.04	9.21	9.00	9.00
5013	NASDAQ	KTCC	Tue, Jun 5, 2012	9.02	9.21	8.98	9.04
5012	NASDAQ	KTCC	Mon, Jun 4, 2012	9.16	9.33	8.92	9.00
5011	NASDAQ	KTCC	Fri, Jun 1, 2012	9.54	9.54	9.06	9.16
5010	NASDAQ	KTCC	Thu, May 31, 2012	10.26	10.27	9.64	9.69
5009	NASDAQ	KTCC	Wed, May 30, 2012	10.62	10.77	10.19	10.26
5008	NASDAQ	KTCC	Tue, May 29, 2012	10.57	10.80	10.57	10.72
5007	NASDAQ	KTCC	Fri, May 25, 2012	10.48	10.75	10.39	10.54
5006	NASDAQ	KTCC	Thu, May 24, 2012	10.52	10.65	10.41	10.53
5005	NASDAQ	KTCC	Wed, May 23, 2012	10.33	10.57	10.20	10.52
5004	NASDAQ	KTCC	Tue, May 22, 2012	9.95	10.62	9.95	10.39
5003	NASDAQ	KTCC	Mon, May 21, 2012	9.68	10.12	9.56	9.95
5002	NASDAQ	KTCC	Fri, May 18, 2012	10.14	10.24	9.51	9.68
5001	NASDAQ	KTCC	Thu, May 17, 2012	10.93	10.98	10.12	10.19
5000	NASDAQ	KTCC	Wed, May 16, 2012	11.92	12.09	10.87	10.94
4999	NASDAQ	KTCC	Tue, May 15, 2012	11.87	12.37	11.82	11.93
4998	NASDAQ	KTCC	Mon, May 14, 2012	12.09	12.09	11.51	11.90
4997	NASDAQ	KTCC	Fri, May 11, 2012	12.34	12.36	11.96	12.10
4996	NASDAQ	KTCC	Thu, May 10, 2012	11.75	12.35	11.70	12.28
4995	NASDAQ	KTCC	Wed, May 9, 2012	12.13	12.13	11.57	11.75
4994	NASDAQ	KTCC	Tue, May 8, 2012	12.46	12.46	11.86	12.24
4993	NASDAQ	KTCC	Mon, May 7, 2012	12.22	12.44	11.75	12.32
4992	NASDAQ	KTCC	Fri, May 4, 2012	12.70	12.78	12.20	12.22
4991	NASDAQ	KTCC	Thu, May 3, 2012	13.16	13.16	12.58	12.72
4990	NASDAQ	KTCC	Wed, May 2, 2012	12.00	13.10	12.00	13.10
4989	NASDAQ	KTCC	Tue, May 1, 2012	11.54	11.70	11.28	11.33
4988	NASDAQ	KTCC	Mon, Apr 30, 2012	11.58	11.90	11.47	11.55
4987	NASDAQ	KTCC	Fri, Apr 27, 2012	10.99	11.68	10.92	11.55
4986	NASDAQ	KTCC	Thu, Apr 26, 2012	11.12	11.13	10.91	11.04
4985	NASDAQ	KTCC	Wed, Apr 25, 2012	11.01	11.20	10.95	11.16
4984	NASDAQ	KTCC	Tue, Apr 24, 2012	11.02	11.03	10.78	10.93
4983	NASDAQ	KTCC	Mon, Apr 23, 2012	11.28	11.28	10.88	11.00
4982	NASDAQ	KTCC	Fri, Apr 20, 2012	11.32	11.53	11.23	11.30
4981	NASDAQ	KTCC	Thu, Apr 19, 2012	11.62	11.89	11.14	11.29
4980	NASDAQ	KTCC	Wed, Apr 18, 2012	11.91	11.96	11.63	11.74
4979	NASDAQ	KTCC	Tue, Apr 17, 2012	11.46	12.00	11.28	11.89
4978	NASDAQ	KTCC	Mon, Apr 16, 2012	11.49	11.69	11.25	11.31
4977	NASDAQ	KTCC	Fri, Apr 13, 2012	10.84	11.45	10.36	11.38
4976	NASDAQ	KTCC	Thu, Apr 12, 2012	9.62	10.87	9.46	10.74
4975	NASDAQ	KTCC	Wed, Apr 11, 2012	9.30	9.72	9.08	9.62
4974	NASDAQ	KTCC	Tue, Apr 10, 2012	9.56	9.70	9.03	9.22
4973	NASDAQ	KTCC	Mon, Apr 9, 2012	9.52	9.63	9.37	9.53
4972	NASDAQ	KTCC	Thu, Apr 5, 2012	8.98	9.52	8.98	9.52
4971	NASDAQ	KTCC	Wed, Apr 4, 2012	9.25	9.25	8.69	9.01
4970	NASDAQ	KTCC	Tue, Apr 3, 2012	9.50	9.50	9.22	9.22
4969	NASDAQ	KTCC	Mon, Apr 2, 2012	9.47	10.00	9.34	9.46
4968	NASDAQ	KTCC	Fri, Mar 30, 2012	9.60	9.60	9.38	9.47
4967	NASDAQ	KTCC	Thu, Mar 29, 2012	9.32	9.58	9.27	9.56
4966	NASDAQ	KTCC	Wed, Mar 28, 2012	9.56	9.59	9.28	9.32
4965	NASDAQ	KTCC	Tue, Mar 27, 2012	9.27	9.75	9.22	9.60
4964	NASDAQ	KTCC	Mon, Mar 26, 2012	9.61	9.72	9.17	9.25
4963	NASDAQ	KTCC	Fri, Mar 23, 2012	9.43	9.64	9.40	9.52
4962	NASDAQ	KTCC	Thu, Mar 22, 2012	9.60	9.77	9.46	9.51
4961	NASDAQ	KTCC	Wed, Mar 21, 2012	9.94	9.96	9.69	9.73
4960	NASDAQ	KTCC	Tue, Mar 20, 2012	9.41	10.00	9.35	9.91
4959	NASDAQ	KTCC	Mon, Mar 19, 2012	9.98	9.98	9.36	9.58
4958	NASDAQ	KTCC	Fri, Mar 16, 2012	10.13	10.13	9.95	10.02
4957	NASDAQ	KTCC	Thu, Mar 15, 2012	10.29	10.29	9.77	10.17
4956	NASDAQ	KTCC	Wed, Mar 14, 2012	9.51	10.32	9.51	10.18
4955	NASDAQ	KTCC	Tue, Mar 13, 2012	10.13	10.29	9.40	9.59
4954	NASDAQ	KTCC	Mon, Mar 12, 2012	10.50	10.60	9.96	10.14
4953	NASDAQ	KTCC	Fri, Mar 9, 2012	10.59	10.94	10.52	10.60
4952	NASDAQ	KTCC	Thu, Mar 8, 2012	10.41	10.71	10.41	10.52
4951	NASDAQ	KTCC	Wed, Mar 7, 2012	10.63	10.81	10.41	10.53
4950	NASDAQ	KTCC	Tue, Mar 6, 2012	10.91	10.91	10.27	10.62
4949	NASDAQ	KTCC	Mon, Mar 5, 2012	10.26	11.06	9.69	11.02
4948	NASDAQ	KTCC	Fri, Mar 2, 2012	10.59	10.71	10.15	10.27
4947	NASDAQ	KTCC	Thu, Mar 1, 2012	10.82	10.89	10.40	10.51
4946	NASDAQ	KTCC	Wed, Feb 29, 2012	11.45	11.49	10.73	10.84
4945	NASDAQ	KTCC	Tue, Feb 28, 2012	10.47	11.44	10.46	11.40
4944	NASDAQ	KTCC	Mon, Feb 27, 2012	10.45	10.65	10.05	10.40
4943	NASDAQ	KTCC	Fri, Feb 24, 2012	10.80	10.80	10.30	10.39
4942	NASDAQ	KTCC	Thu, Feb 23, 2012	10.53	10.68	10.35	10.68
4941	NASDAQ	KTCC	Wed, Feb 22, 2012	10.49	10.75	10.47	10.50
4940	NASDAQ	KTCC	Tue, Feb 21, 2012	10.16	10.50	10.01	10.48
4939	NASDAQ	KTCC	Fri, Feb 17, 2012	9.59	10.01	9.51	9.98
4938	NASDAQ	KTCC	Thu, Feb 16, 2012	9.71	9.85	9.50	9.66
4937	NASDAQ	KTCC	Wed, Feb 15, 2012	10.22	10.26	9.79	9.79
4936	NASDAQ	KTCC	Tue, Feb 14, 2012	10.45	10.45	10.00	10.16
4935	NASDAQ	KTCC	Mon, Feb 13, 2012	9.96	10.54	9.80	10.41
4934	NASDAQ	KTCC	Fri, Feb 10, 2012	9.97	10.05	9.76	9.92
4933	NASDAQ	KTCC	Thu, Feb 9, 2012	10.12	10.12	9.80	9.97
4932	NASDAQ	KTCC	Wed, Feb 8, 2012	10.25	10.40	9.81	9.99
4931	NASDAQ	KTCC	Tue, Feb 7, 2012	9.32	10.30	9.05	10.20
4930	NASDAQ	KTCC	Mon, Feb 6, 2012	9.00	9.31	8.80	9.20
4929	NASDAQ	KTCC	Fri, Feb 3, 2012	8.85	9.10	8.65	9.00
4928	NASDAQ	KTCC	Thu, Feb 2, 2012	8.91	9.51	8.80	9.00
4927	NASDAQ	KTCC	Wed, Feb 1, 2012	7.95	8.95	7.53	8.95
4926	NASDAQ	KTCC	Tue, Jan 31, 2012	6.20	6.26	5.91	6.24
4925	NASDAQ	KTCC	Mon, Jan 30, 2012	6.19	6.25	5.95	6.21
4924	NASDAQ	KTCC	Fri, Jan 27, 2012	6.19	6.29	6.01	6.25
4923	NASDAQ	KTCC	Thu, Jan 26, 2012	5.99	6.32	5.95	6.30
4922	NASDAQ	KTCC	Wed, Jan 25, 2012	6.00	6.00	5.90	5.97
4921	NASDAQ	KTCC	Tue, Jan 24, 2012	5.92	5.99	5.80	5.95
4920	NASDAQ	KTCC	Mon, Jan 23, 2012	5.93	5.96	5.81	5.88
4919	NASDAQ	KTCC	Fri, Jan 20, 2012	5.83	5.90	5.79	5.86
4918	NASDAQ	KTCC	Thu, Jan 19, 2012	5.79	5.87	5.76	5.86
4917	NASDAQ	KTCC	Wed, Jan 18, 2012	5.60	5.80	5.45	5.78
4916	NASDAQ	KTCC	Tue, Jan 17, 2012	5.51	5.82	5.25	5.25
4915	NASDAQ	KTCC	Fri, Jan 13, 2012	5.32	5.50	5.28	5.49
4914	NASDAQ	KTCC	Thu, Jan 12, 2012	5.35	5.48	5.25	5.25
4913	NASDAQ	KTCC	Wed, Jan 11, 2012	5.50	5.60	5.25	5.30
4912	NASDAQ	KTCC	Tue, Jan 10, 2012	5.50	5.62	5.33	5.45
4911	NASDAQ	KTCC	Mon, Jan 9, 2012	5.22	5.50	5.21	5.49
4910	NASDAQ	KTCC	Fri, Jan 6, 2012	4.98	5.25	4.91	5.21
4909	NASDAQ	KTCC	Thu, Jan 5, 2012	4.87	4.98	4.85	4.96
4908	NASDAQ	KTCC	Wed, Jan 4, 2012	4.72	4.90	4.72	4.85
4907	NASDAQ	KTCC	Tue, Jan 3, 2012	4.72	4.78	4.71	4.72
4906	NASDAQ	KTCC	Fri, Dec 30, 2011	4.68	4.72	4.60	4.69
4905	NASDAQ	KTCC	Thu, Dec 29, 2011	4.58	4.64	4.51	4.63
4904	NASDAQ	KTCC	Wed, Dec 28, 2011	4.64	4.64	4.58	4.59
4903	NASDAQ	KTCC	Tue, Dec 27, 2011	4.58	4.71	4.58	4.63
4902	NASDAQ	KTCC	Fri, Dec 23, 2011	4.56	4.59	4.49	4.58
4901	NASDAQ	KTCC	Thu, Dec 22, 2011	4.58	4.60	4.56	4.56
4900	NASDAQ	KTCC	Wed, Dec 21, 2011	4.49	4.60	4.49	4.54
4899	NASDAQ	KTCC	Tue, Dec 20, 2011	4.61	4.61	4.50	4.55
4898	NASDAQ	KTCC	Mon, Dec 19, 2011	4.55	4.60	4.50	4.59
4897	NASDAQ	KTCC	Fri, Dec 16, 2011	4.50	4.60	4.48	4.55
4896	NASDAQ	KTCC	Thu, Dec 15, 2011	4.53	4.59	4.47	4.49
4895	NASDAQ	KTCC	Wed, Dec 14, 2011	4.57	4.57	4.40	4.50
4894	NASDAQ	KTCC	Tue, Dec 13, 2011	4.62	4.62	4.55	4.58
4893	NASDAQ	KTCC	Mon, Dec 12, 2011	4.70	4.72	4.54	4.62
4892	NASDAQ	KTCC	Fri, Dec 9, 2011	4.75	4.75	4.70	4.73
4891	NASDAQ	KTCC	Thu, Dec 8, 2011	4.76	4.80	4.72	4.72
4890	NASDAQ	KTCC	Wed, Dec 7, 2011	4.84	4.84	4.80	4.80
4889	NASDAQ	KTCC	Tue, Dec 6, 2011	4.77	4.85	4.63	4.85
4888	NASDAQ	KTCC	Mon, Dec 5, 2011	4.90	4.90	4.82	4.85
4887	NASDAQ	KTCC	Fri, Dec 2, 2011	4.73	4.86	4.70	4.82
4886	NASDAQ	KTCC	Thu, Dec 1, 2011	4.83	4.84	4.75	4.75
4885	NASDAQ	KTCC	Wed, Nov 30, 2011	4.90	4.90	4.68	4.80
4884	NASDAQ	KTCC	Tue, Nov 29, 2011	4.92	4.96	4.80	4.80
4883	NASDAQ	KTCC	Mon, Nov 28, 2011	5.00	5.08	4.89	4.92
4882	NASDAQ	KTCC	Fri, Nov 25, 2011	4.80	5.00	4.80	4.94
4881	NASDAQ	KTCC	Wed, Nov 23, 2011	4.82	4.88	4.78	4.80
4880	NASDAQ	KTCC	Tue, Nov 22, 2011	4.88	4.93	4.70	4.81
4879	NASDAQ	KTCC	Mon, Nov 21, 2011	4.77	4.90	4.77	4.88
4878	NASDAQ	KTCC	Fri, Nov 18, 2011	4.80	4.80	4.64	4.77
4877	NASDAQ	KTCC	Thu, Nov 17, 2011	4.70	4.78	4.54	4.78
4876	NASDAQ	KTCC	Wed, Nov 16, 2011	4.61	4.73	4.61	4.63
4875	NASDAQ	KTCC	Tue, Nov 15, 2011	4.61	4.76	4.58	4.58
4874	NASDAQ	KTCC	Mon, Nov 14, 2011	4.64	4.68	4.52	4.60
4873	NASDAQ	KTCC	Fri, Nov 11, 2011	4.60	4.70	4.59	4.61
4872	NASDAQ	KTCC	Thu, Nov 10, 2011	4.61	4.65	4.50	4.59
4871	NASDAQ	KTCC	Wed, Nov 9, 2011	4.52	4.65	4.43	4.61
4870	NASDAQ	KTCC	Tue, Nov 8, 2011	4.53	4.60	4.38	4.58
4869	NASDAQ	KTCC	Mon, Nov 7, 2011	4.43	4.50	4.37	4.48
4868	NASDAQ	KTCC	Fri, Nov 4, 2011	4.42	4.50	4.42	4.43
4867	NASDAQ	KTCC	Thu, Nov 3, 2011	4.39	4.44	4.32	4.37
4866	NASDAQ	KTCC	Wed, Nov 2, 2011	4.80	4.80	4.32	4.32
4865	NASDAQ	KTCC	Tue, Nov 1, 2011	4.11	4.26	4.03	4.10
4864	NASDAQ	KTCC	Mon, Oct 31, 2011	4.03	4.17	3.95	4.17
4863	NASDAQ	KTCC	Fri, Oct 28, 2011	4.00	4.11	3.95	4.03
4862	NASDAQ	KTCC	Thu, Oct 27, 2011	4.03	4.05	3.83	4.01
4861	NASDAQ	KTCC	Wed, Oct 26, 2011	3.87	4.03	3.85	4.03
4860	NASDAQ	KTCC	Tue, Oct 25, 2011	3.96	4.06	3.84	3.84
4859	NASDAQ	KTCC	Mon, Oct 24, 2011	3.86	4.08	3.82	4.04
4858	NASDAQ	KTCC	Fri, Oct 21, 2011	4.01	4.01	3.80	3.90
4857	NASDAQ	KTCC	Thu, Oct 20, 2011	3.85	3.92	3.81	3.92
4856	NASDAQ	KTCC	Wed, Oct 19, 2011	3.91	3.91	3.84	3.85
4855	NASDAQ	KTCC	Tue, Oct 18, 2011	3.83	4.00	3.83	3.92
4854	NASDAQ	KTCC	Mon, Oct 17, 2011	3.70	3.80	3.70	3.79
4853	NASDAQ	KTCC	Fri, Oct 14, 2011	3.60	3.67	3.46	3.67
4852	NASDAQ	KTCC	Thu, Oct 13, 2011	3.65	3.65	3.57	3.58
4851	NASDAQ	KTCC	Wed, Oct 12, 2011	3.69	3.69	3.57	3.64
4850	NASDAQ	KTCC	Tue, Oct 11, 2011	3.51	3.66	3.51	3.66
4849	NASDAQ	KTCC	Mon, Oct 10, 2011	3.49	3.58	3.35	3.58
4848	NASDAQ	KTCC	Fri, Oct 7, 2011	3.43	3.44	3.35	3.42
4847	NASDAQ	KTCC	Thu, Oct 6, 2011	3.35	3.40	3.35	3.40
4846	NASDAQ	KTCC	Wed, Oct 5, 2011	3.40	3.40	3.26	3.40
4845	NASDAQ	KTCC	Tue, Oct 4, 2011	3.32	3.41	3.22	3.41
4844	NASDAQ	KTCC	Mon, Oct 3, 2011	3.38	3.44	3.30	3.31
4843	NASDAQ	KTCC	Fri, Sep 30, 2011	3.38	3.46	3.38	3.46
4842	NASDAQ	KTCC	Thu, Sep 29, 2011	3.46	3.46	3.38	3.40
4841	NASDAQ	KTCC	Wed, Sep 28, 2011	3.40	3.45	3.33	3.44
4840	NASDAQ	KTCC	Tue, Sep 27, 2011	3.35	3.43	3.35	3.42
4839	NASDAQ	KTCC	Mon, Sep 26, 2011	3.30	3.42	3.30	3.35
4838	NASDAQ	KTCC	Fri, Sep 23, 2011	3.35	3.54	3.21	3.32
4837	NASDAQ	KTCC	Thu, Sep 22, 2011	3.50	3.50	3.25	3.46
4836	NASDAQ	KTCC	Wed, Sep 21, 2011	3.59	3.59	3.50	3.51
4835	NASDAQ	KTCC	Tue, Sep 20, 2011	3.65	3.65	3.50	3.60
4834	NASDAQ	KTCC	Mon, Sep 19, 2011	3.62	3.62	3.58	3.58
4833	NASDAQ	KTCC	Fri, Sep 16, 2011	3.55	3.69	3.54	3.68
4832	NASDAQ	KTCC	Thu, Sep 15, 2011	3.66	3.66	3.51	3.60
4831	NASDAQ	KTCC	Wed, Sep 14, 2011	3.60	3.62	3.49	3.60
4830	NASDAQ	KTCC	Tue, Sep 13, 2011	3.66	3.71	3.50	3.59
4829	NASDAQ	KTCC	Mon, Sep 12, 2011	3.64	3.70	3.64	3.66
4828	NASDAQ	KTCC	Fri, Sep 9, 2011	3.72	3.72	3.63	3.68
4827	NASDAQ	KTCC	Thu, Sep 8, 2011	3.85	3.85	3.67	3.73
4826	NASDAQ	KTCC	Wed, Sep 7, 2011	3.84	3.90	3.76	3.89
4825	NASDAQ	KTCC	Tue, Sep 6, 2011	4.00	4.00	3.76	3.83
4824	NASDAQ	KTCC	Fri, Sep 2, 2011	3.99	3.99	3.87	3.95
4823	NASDAQ	KTCC	Thu, Sep 1, 2011	3.98	4.01	3.89	3.97
4822	NASDAQ	KTCC	Wed, Aug 31, 2011	4.01	4.05	3.94	3.96
4821	NASDAQ	KTCC	Tue, Aug 30, 2011	4.06	4.19	3.88	3.97
4820	NASDAQ	KTCC	Mon, Aug 29, 2011	3.88	4.18	3.88	4.10
4819	NASDAQ	KTCC	Fri, Aug 26, 2011	3.94	3.97	3.73	3.88
4818	NASDAQ	KTCC	Thu, Aug 25, 2011	3.90	3.95	3.82	3.93
4817	NASDAQ	KTCC	Wed, Aug 24, 2011	3.87	4.06	3.85	3.97
4816	NASDAQ	KTCC	Tue, Aug 23, 2011	3.45	3.74	3.39	3.65
4815	NASDAQ	KTCC	Mon, Aug 22, 2011	3.51	3.56	3.37	3.45
4814	NASDAQ	KTCC	Fri, Aug 19, 2011	3.47	3.51	3.45	3.46
4813	NASDAQ	KTCC	Thu, Aug 18, 2011	3.53	3.56	3.39	3.50
4812	NASDAQ	KTCC	Wed, Aug 17, 2011	3.65	3.70	3.55	3.60
4811	NASDAQ	KTCC	Tue, Aug 16, 2011	3.75	3.78	3.68	3.70
4810	NASDAQ	KTCC	Mon, Aug 15, 2011	3.76	3.80	3.76	3.78
4809	NASDAQ	KTCC	Fri, Aug 12, 2011	3.90	3.90	3.78	3.80
4808	NASDAQ	KTCC	Thu, Aug 11, 2011	3.85	3.98	3.85	3.88
4807	NASDAQ	KTCC	Wed, Aug 10, 2011	4.04	4.04	3.80	3.82
4806	NASDAQ	KTCC	Tue, Aug 9, 2011	4.04	4.12	3.96	4.04
4805	NASDAQ	KTCC	Mon, Aug 8, 2011	4.13	4.13	3.78	4.00
4804	NASDAQ	KTCC	Fri, Aug 5, 2011	4.28	4.37	4.18	4.19
4803	NASDAQ	KTCC	Thu, Aug 4, 2011	4.40	4.45	4.25	4.28
4802	NASDAQ	KTCC	Wed, Aug 3, 2011	4.46	4.49	4.34	4.39
4801	NASDAQ	KTCC	Tue, Aug 2, 2011	4.44	4.49	4.36	4.44
4800	NASDAQ	KTCC	Mon, Aug 1, 2011	4.50	4.50	4.42	4.45
4799	NASDAQ	KTCC	Fri, Jul 29, 2011	4.41	4.46	4.41	4.44
4798	NASDAQ	KTCC	Thu, Jul 28, 2011	4.41	4.49	4.33	4.42
4797	NASDAQ	KTCC	Wed, Jul 27, 2011	4.34	4.44	4.28	4.40
4796	NASDAQ	KTCC	Tue, Jul 26, 2011	4.26	4.42	4.18	4.37
4795	NASDAQ	KTCC	Mon, Jul 25, 2011	4.23	4.32	4.19	4.27
4794	NASDAQ	KTCC	Fri, Jul 22, 2011	4.45	4.48	4.20	4.30
4793	NASDAQ	KTCC	Thu, Jul 21, 2011	4.53	4.53	4.45	4.47
4792	NASDAQ	KTCC	Wed, Jul 20, 2011	4.51	4.54	4.50	4.50
4791	NASDAQ	KTCC	Tue, Jul 19, 2011	4.64	4.64	4.52	4.52
4790	NASDAQ	KTCC	Mon, Jul 18, 2011	4.62	4.68	4.61	4.65
4789	NASDAQ	KTCC	Fri, Jul 15, 2011	4.67	4.70	4.58	4.61
4788	NASDAQ	KTCC	Thu, Jul 14, 2011	4.61	4.68	4.61	4.65
4787	NASDAQ	KTCC	Wed, Jul 13, 2011	4.67	4.69	4.60	4.67
4786	NASDAQ	KTCC	Tue, Jul 12, 2011	4.65	4.67	4.60	4.63
4785	NASDAQ	KTCC	Mon, Jul 11, 2011	4.63	4.69	4.62	4.69
4784	NASDAQ	KTCC	Fri, Jul 8, 2011	4.62	4.64	4.58	4.64
4783	NASDAQ	KTCC	Thu, Jul 7, 2011	4.61	4.64	4.59	4.64
4782	NASDAQ	KTCC	Wed, Jul 6, 2011	4.59	4.59	4.53	4.57
4781	NASDAQ	KTCC	Tue, Jul 5, 2011	4.54	4.59	4.51	4.59
4780	NASDAQ	KTCC	Fri, Jul 1, 2011	4.57	4.57	4.50	4.52
4779	NASDAQ	KTCC	Thu, Jun 30, 2011	4.44	4.58	4.37	4.56
4778	NASDAQ	KTCC	Wed, Jun 29, 2011	4.27	4.44	4.20	4.41
4777	NASDAQ	KTCC	Tue, Jun 28, 2011	4.26	4.31	4.26	4.27
4776	NASDAQ	KTCC	Mon, Jun 27, 2011	4.22	4.28	4.20	4.28
4775	NASDAQ	KTCC	Fri, Jun 24, 2011	4.28	4.28	4.20	4.25
4774	NASDAQ	KTCC	Thu, Jun 23, 2011	4.26	4.26	4.18	4.21
4773	NASDAQ	KTCC	Wed, Jun 22, 2011	4.28	4.32	4.26	4.28
4772	NASDAQ	KTCC	Tue, Jun 21, 2011	4.22	4.31	4.20	4.25
4771	NASDAQ	KTCC	Mon, Jun 20, 2011	4.19	4.26	4.16	4.18
4770	NASDAQ	KTCC	Fri, Jun 17, 2011	4.17	4.22	4.08	4.21
4769	NASDAQ	KTCC	Thu, Jun 16, 2011	4.36	4.36	4.05	4.16
4768	NASDAQ	KTCC	Wed, Jun 15, 2011	4.37	4.38	4.33	4.34
4767	NASDAQ	KTCC	Tue, Jun 14, 2011	4.43	4.43	4.33	4.37
4766	NASDAQ	KTCC	Mon, Jun 13, 2011	4.43	4.43	4.33	4.38
4765	NASDAQ	KTCC	Fri, Jun 10, 2011	4.37	4.45	4.37	4.43
4764	NASDAQ	KTCC	Thu, Jun 9, 2011	4.38	4.44	4.35	4.41
4763	NASDAQ	KTCC	Wed, Jun 8, 2011	4.41	4.44	4.32	4.35
4762	NASDAQ	KTCC	Tue, Jun 7, 2011	4.47	4.50	4.39	4.44
4761	NASDAQ	KTCC	Mon, Jun 6, 2011	4.50	4.55	4.39	4.42
4760	NASDAQ	KTCC	Fri, Jun 3, 2011	4.48	4.55	4.42	4.51
4759	NASDAQ	KTCC	Thu, Jun 2, 2011	4.49	4.55	4.49	4.51
4758	NASDAQ	KTCC	Wed, Jun 1, 2011	4.48	4.55	4.48	4.53
4757	NASDAQ	KTCC	Tue, May 31, 2011	4.42	4.50	4.39	4.50
4756	NASDAQ	KTCC	Fri, May 27, 2011	4.50	4.52	4.40	4.42
4755	NASDAQ	KTCC	Thu, May 26, 2011	4.38	4.51	4.38	4.47
4754	NASDAQ	KTCC	Wed, May 25, 2011	4.40	4.52	4.36	4.39
4753	NASDAQ	KTCC	Tue, May 24, 2011	4.56	4.56	4.40	4.41
4752	NASDAQ	KTCC	Mon, May 23, 2011	4.45	4.47	4.44	4.46
4751	NASDAQ	KTCC	Fri, May 20, 2011	4.55	4.55	4.48	4.50
4750	NASDAQ	KTCC	Thu, May 19, 2011	4.57	4.62	4.52	4.54
4749	NASDAQ	KTCC	Wed, May 18, 2011	4.55	4.66	4.55	4.56
4748	NASDAQ	KTCC	Tue, May 17, 2011	4.58	4.59	4.52	4.54
4747	NASDAQ	KTCC	Mon, May 16, 2011	4.55	4.60	4.54	4.56
4746	NASDAQ	KTCC	Fri, May 13, 2011	4.62	4.62	4.56	4.56
4745	NASDAQ	KTCC	Thu, May 12, 2011	4.66	4.68	4.60	4.63
4744	NASDAQ	KTCC	Wed, May 11, 2011	4.68	4.71	4.60	4.66
4743	NASDAQ	KTCC	Tue, May 10, 2011	4.56	4.75	4.54	4.74
4742	NASDAQ	KTCC	Mon, May 9, 2011	4.65	4.66	4.56	4.56
4741	NASDAQ	KTCC	Fri, May 6, 2011	4.62	4.73	4.60	4.63
4740	NASDAQ	KTCC	Thu, May 5, 2011	4.59	4.62	4.59	4.59
4739	NASDAQ	KTCC	Wed, May 4, 2011	4.75	4.79	4.60	4.60
4738	NASDAQ	KTCC	Tue, May 3, 2011	5.22	5.22	5.10	5.12
4737	NASDAQ	KTCC	Mon, May 2, 2011	5.24	5.32	5.11	5.21
4736	NASDAQ	KTCC	Fri, Apr 29, 2011	5.35	5.37	5.25	5.25
4735	NASDAQ	KTCC	Thu, Apr 28, 2011	5.32	5.34	5.22	5.34
4734	NASDAQ	KTCC	Wed, Apr 27, 2011	5.34	5.34	5.26	5.34
4733	NASDAQ	KTCC	Tue, Apr 26, 2011	5.36	5.42	5.30	5.31
4732	NASDAQ	KTCC	Mon, Apr 25, 2011	5.40	5.43	5.32	5.33
4731	NASDAQ	KTCC	Thu, Apr 21, 2011	5.37	5.39	5.30	5.37
4730	NASDAQ	KTCC	Wed, Apr 20, 2011	5.32	5.38	5.28	5.33
4729	NASDAQ	KTCC	Tue, Apr 19, 2011	5.34	5.44	5.23	5.28
4728	NASDAQ	KTCC	Mon, Apr 18, 2011	5.27	5.32	5.19	5.32
4727	NASDAQ	KTCC	Fri, Apr 15, 2011	5.27	5.34	5.20	5.29
4726	NASDAQ	KTCC	Thu, Apr 14, 2011	5.15	5.22	5.14	5.20
4725	NASDAQ	KTCC	Wed, Apr 13, 2011	5.50	5.50	5.12	5.12
4724	NASDAQ	KTCC	Tue, Apr 12, 2011	5.10	5.15	5.10	5.11
4723	NASDAQ	KTCC	Mon, Apr 11, 2011	5.13	5.17	5.09	5.09
4722	NASDAQ	KTCC	Fri, Apr 8, 2011	5.06	5.12	5.02	5.10
4721	NASDAQ	KTCC	Thu, Apr 7, 2011	5.00	5.14	5.00	5.05
4720	NASDAQ	KTCC	Wed, Apr 6, 2011	5.13	5.13	4.98	4.98
4719	NASDAQ	KTCC	Tue, Apr 5, 2011	5.15	5.21	5.10	5.14
4718	NASDAQ	KTCC	Mon, Apr 4, 2011	5.06	5.15	5.03	5.15
4717	NASDAQ	KTCC	Fri, Apr 1, 2011	5.06	5.06	5.00	5.04
4716	NASDAQ	KTCC	Thu, Mar 31, 2011	5.06	5.06	5.00	5.01
4715	NASDAQ	KTCC	Wed, Mar 30, 2011	5.03	5.06	5.00	5.05
4714	NASDAQ	KTCC	Tue, Mar 29, 2011	5.05	5.09	5.00	5.00
4713	NASDAQ	KTCC	Mon, Mar 28, 2011	5.05	5.06	5.01	5.02
4712	NASDAQ	KTCC	Fri, Mar 25, 2011	5.03	5.05	4.97	5.00
4711	NASDAQ	KTCC	Thu, Mar 24, 2011	4.88	5.02	4.85	4.98
4710	NASDAQ	KTCC	Wed, Mar 23, 2011	4.89	4.89	4.81	4.83
4709	NASDAQ	KTCC	Tue, Mar 22, 2011	4.94	4.97	4.81	4.90
4708	NASDAQ	KTCC	Mon, Mar 21, 2011	4.81	5.00	4.79	4.91
4707	NASDAQ	KTCC	Fri, Mar 18, 2011	4.68	4.79	4.63	4.75
4706	NASDAQ	KTCC	Thu, Mar 17, 2011	4.64	4.64	4.53	4.58
4705	NASDAQ	KTCC	Wed, Mar 16, 2011	4.49	4.57	4.48	4.54
4704	NASDAQ	KTCC	Tue, Mar 15, 2011	4.38	4.46	4.31	4.46
4703	NASDAQ	KTCC	Mon, Mar 14, 2011	4.57	4.57	4.41	4.48
4702	NASDAQ	KTCC	Fri, Mar 11, 2011	4.42	4.53	4.38	4.53
4701	NASDAQ	KTCC	Thu, Mar 10, 2011	4.43	4.44	4.32	4.40
4700	NASDAQ	KTCC	Wed, Mar 9, 2011	4.48	4.52	4.46	4.47
4699	NASDAQ	KTCC	Tue, Mar 8, 2011	4.59	4.62	4.42	4.49
4698	NASDAQ	KTCC	Mon, Mar 7, 2011	4.59	4.61	4.57	4.57
4697	NASDAQ	KTCC	Fri, Mar 4, 2011	4.61	4.70	4.55	4.58
4696	NASDAQ	KTCC	Thu, Mar 3, 2011	4.68	4.76	4.61	4.61
4695	NASDAQ	KTCC	Wed, Mar 2, 2011	4.71	4.72	4.64	4.66
4694	NASDAQ	KTCC	Tue, Mar 1, 2011	4.73	4.81	4.60	4.67
4693	NASDAQ	KTCC	Mon, Feb 28, 2011	4.61	4.74	4.60	4.71
4692	NASDAQ	KTCC	Fri, Feb 25, 2011	4.66	4.75	4.61	4.62
4691	NASDAQ	KTCC	Thu, Feb 24, 2011	4.61	4.71	4.60	4.61
4690	NASDAQ	KTCC	Wed, Feb 23, 2011	4.69	4.76	4.60	4.63
4689	NASDAQ	KTCC	Tue, Feb 22, 2011	4.67	4.85	4.67	4.69
4688	NASDAQ	KTCC	Fri, Feb 18, 2011	4.84	4.86	4.75	4.80
4687	NASDAQ	KTCC	Thu, Feb 17, 2011	4.72	4.85	4.69	4.81
4686	NASDAQ	KTCC	Wed, Feb 16, 2011	4.70	4.75	4.68	4.71
4685	NASDAQ	KTCC	Tue, Feb 15, 2011	4.66	4.73	4.66	4.72
4684	NASDAQ	KTCC	Mon, Feb 14, 2011	4.73	4.73	4.67	4.69
4683	NASDAQ	KTCC	Fri, Feb 11, 2011	4.75	4.76	4.69	4.73
4682	NASDAQ	KTCC	Thu, Feb 10, 2011	4.71	4.72	4.66	4.70
4681	NASDAQ	KTCC	Wed, Feb 9, 2011	4.76	4.79	4.70	4.75
4680	NASDAQ	KTCC	Tue, Feb 8, 2011	4.82	4.85	4.75	4.79
4679	NASDAQ	KTCC	Mon, Feb 7, 2011	4.69	4.85	4.66	4.81
4678	NASDAQ	KTCC	Fri, Feb 4, 2011	4.73	4.75	4.65	4.69
4677	NASDAQ	KTCC	Thu, Feb 3, 2011	4.75	4.75	4.60	4.65
4676	NASDAQ	KTCC	Wed, Feb 2, 2011	4.79	4.86	4.57	4.75
4675	NASDAQ	KTCC	Tue, Feb 1, 2011	5.98	6.02	5.86	6.00
4674	NASDAQ	KTCC	Mon, Jan 31, 2011	5.58	5.87	5.52	5.87
4673	NASDAQ	KTCC	Fri, Jan 28, 2011	5.79	5.81	5.51	5.60
4672	NASDAQ	KTCC	Thu, Jan 27, 2011	5.91	5.95	5.72	5.81
4671	NASDAQ	KTCC	Wed, Jan 26, 2011	5.62	5.96	5.62	5.88
4670	NASDAQ	KTCC	Tue, Jan 25, 2011	5.75	5.76	5.62	5.68
4669	NASDAQ	KTCC	Mon, Jan 24, 2011	5.75	5.81	5.71	5.75
4668	NASDAQ	KTCC	Fri, Jan 21, 2011	5.64	5.83	5.64	5.74
4667	NASDAQ	KTCC	Thu, Jan 20, 2011	5.68	5.77	5.55	5.68
4666	NASDAQ	KTCC	Wed, Jan 19, 2011	5.97	5.97	5.40	5.72
4665	NASDAQ	KTCC	Tue, Jan 18, 2011	6.03	6.07	5.99	6.00
4664	NASDAQ	KTCC	Fri, Jan 14, 2011	5.87	6.11	5.87	6.01
4663	NASDAQ	KTCC	Thu, Jan 13, 2011	5.69	5.89	5.67	5.86
4662	NASDAQ	KTCC	Wed, Jan 12, 2011	5.64	5.72	5.63	5.67
4661	NASDAQ	KTCC	Tue, Jan 11, 2011	5.59	5.70	5.59	5.63
4660	NASDAQ	KTCC	Mon, Jan 10, 2011	5.63	5.70	5.42	5.59
4659	NASDAQ	KTCC	Fri, Jan 7, 2011	5.75	5.75	5.60	5.62
4658	NASDAQ	KTCC	Thu, Jan 6, 2011	5.54	5.76	5.54	5.72
4657	NASDAQ	KTCC	Wed, Jan 5, 2011	5.36	5.73	5.36	5.56
4656	NASDAQ	KTCC	Tue, Jan 4, 2011	5.33	5.43	5.29	5.39
4655	NASDAQ	KTCC	Mon, Jan 3, 2011	5.24	5.34	5.17	5.34
4654	NASDAQ	KTCC	Fri, Dec 31, 2010	5.11	5.26	5.11	5.22
4653	NASDAQ	KTCC	Thu, Dec 30, 2010	5.10	5.22	5.01	5.14
4652	NASDAQ	KTCC	Wed, Dec 29, 2010	5.21	5.23	5.14	5.16
4651	NASDAQ	KTCC	Tue, Dec 28, 2010	5.10	5.25	5.05	5.18
4650	NASDAQ	KTCC	Mon, Dec 27, 2010	5.15	5.15	5.06	5.06
4649	NASDAQ	KTCC	Thu, Dec 23, 2010	5.23	5.23	5.14	5.15
4648	NASDAQ	KTCC	Wed, Dec 22, 2010	5.22	5.28	5.20	5.22
4647	NASDAQ	KTCC	Tue, Dec 21, 2010	5.09	5.20	5.07	5.20
4646	NASDAQ	KTCC	Mon, Dec 20, 2010	5.18	5.18	5.09	5.11
4645	NASDAQ	KTCC	Fri, Dec 17, 2010	5.25	5.34	5.16	5.20
4644	NASDAQ	KTCC	Thu, Dec 16, 2010	5.18	5.29	5.12	5.27
4643	NASDAQ	KTCC	Wed, Dec 15, 2010	5.30	5.32	5.14	5.14
4642	NASDAQ	KTCC	Tue, Dec 14, 2010	5.26	5.34	5.24	5.26
4641	NASDAQ	KTCC	Mon, Dec 13, 2010	5.14	5.36	5.14	5.27
4640	NASDAQ	KTCC	Fri, Dec 10, 2010	5.11	5.23	5.09	5.14
4639	NASDAQ	KTCC	Thu, Dec 9, 2010	5.21	5.21	5.09	5.12
4638	NASDAQ	KTCC	Wed, Dec 8, 2010	5.26	5.29	5.08	5.08
4637	NASDAQ	KTCC	Tue, Dec 7, 2010	5.30	5.45	5.25	5.25
4636	NASDAQ	KTCC	Mon, Dec 6, 2010	5.47	5.56	5.22	5.31
4635	NASDAQ	KTCC	Fri, Dec 3, 2010	5.48	5.58	5.45	5.50
4634	NASDAQ	KTCC	Thu, Dec 2, 2010	5.58	5.58	5.47	5.53
4633	NASDAQ	KTCC	Wed, Dec 1, 2010	5.56	5.71	5.46	5.54
4632	NASDAQ	KTCC	Tue, Nov 30, 2010	5.51	5.62	5.46	5.46
4631	NASDAQ	KTCC	Mon, Nov 29, 2010	5.60	5.69	5.56	5.57
4630	NASDAQ	KTCC	Fri, Nov 26, 2010	5.70	5.71	5.60	5.66
4629	NASDAQ	KTCC	Wed, Nov 24, 2010	5.84	5.84	5.66	5.69
4628	NASDAQ	KTCC	Tue, Nov 23, 2010	5.57	5.93	5.57	5.79
4627	NASDAQ	KTCC	Mon, Nov 22, 2010	5.60	5.65	5.52	5.59
4626	NASDAQ	KTCC	Fri, Nov 19, 2010	5.63	5.65	5.50	5.61
4625	NASDAQ	KTCC	Thu, Nov 18, 2010	5.61	5.75	5.59	5.60
4624	NASDAQ	KTCC	Wed, Nov 17, 2010	5.65	5.70	5.58	5.61
4623	NASDAQ	KTCC	Tue, Nov 16, 2010	5.82	5.85	5.58	5.69
4622	NASDAQ	KTCC	Mon, Nov 15, 2010	5.93	5.95	5.78	5.82
4621	NASDAQ	KTCC	Fri, Nov 12, 2010	6.20	6.23	5.92	5.94
4620	NASDAQ	KTCC	Thu, Nov 11, 2010	6.21	6.35	6.14	6.22
4619	NASDAQ	KTCC	Wed, Nov 10, 2010	6.43	6.43	6.25	6.29
4618	NASDAQ	KTCC	Tue, Nov 9, 2010	6.45	6.53	6.35	6.39
4617	NASDAQ	KTCC	Mon, Nov 8, 2010	6.24	6.46	6.23	6.45
4616	NASDAQ	KTCC	Fri, Nov 5, 2010	6.27	6.43	6.22	6.29
4615	NASDAQ	KTCC	Thu, Nov 4, 2010	6.49	6.49	6.27	6.30
4614	NASDAQ	KTCC	Wed, Nov 3, 2010	6.25	6.48	6.22	6.41
4613	NASDAQ	KTCC	Tue, Nov 2, 2010	6.19	6.23	6.13	6.22
4612	NASDAQ	KTCC	Mon, Nov 1, 2010	6.45	6.49	6.10	6.12
4611	NASDAQ	KTCC	Fri, Oct 29, 2010	6.30	6.52	6.30	6.40
4610	NASDAQ	KTCC	Thu, Oct 28, 2010	6.50	6.58	6.21	6.30
4609	NASDAQ	KTCC	Wed, Oct 27, 2010	6.50	6.84	6.23	6.50
4608	NASDAQ	KTCC	Tue, Oct 26, 2010	6.19	6.25	6.04	6.18
4607	NASDAQ	KTCC	Mon, Oct 25, 2010	6.03	6.22	5.97	6.05
4606	NASDAQ	KTCC	Fri, Oct 22, 2010	5.90	6.01	5.86	5.94
4605	NASDAQ	KTCC	Thu, Oct 21, 2010	6.00	6.00	5.91	5.92
4604	NASDAQ	KTCC	Wed, Oct 20, 2010	5.97	6.02	5.94	5.96
4603	NASDAQ	KTCC	Tue, Oct 19, 2010	5.95	6.06	5.83	5.96
4602	NASDAQ	KTCC	Mon, Oct 18, 2010	5.98	6.05	5.90	5.97
4601	NASDAQ	KTCC	Fri, Oct 15, 2010	5.95	5.95	5.76	5.93
4600	NASDAQ	KTCC	Thu, Oct 14, 2010	6.04	6.05	5.91	5.95
4599	NASDAQ	KTCC	Wed, Oct 13, 2010	6.25	6.26	6.00	6.03
4598	NASDAQ	KTCC	Tue, Oct 12, 2010	6.03	6.16	5.90	6.03
4597	NASDAQ	KTCC	Mon, Oct 11, 2010	6.47	6.60	6.20	6.20
4596	NASDAQ	KTCC	Fri, Oct 8, 2010	6.12	6.48	6.12	6.42
4595	NASDAQ	KTCC	Thu, Oct 7, 2010	6.43	6.46	6.25	6.36
4594	NASDAQ	KTCC	Wed, Oct 6, 2010	6.32	6.48	6.18	6.41
4593	NASDAQ	KTCC	Tue, Oct 5, 2010	6.02	6.44	6.02	6.32
4592	NASDAQ	KTCC	Mon, Oct 4, 2010	6.01	6.20	5.93	6.08
4591	NASDAQ	KTCC	Fri, Oct 1, 2010	5.95	6.10	5.90	6.03
4590	NASDAQ	KTCC	Thu, Sep 30, 2010	6.00	6.00	5.76	5.95
4589	NASDAQ	KTCC	Wed, Sep 29, 2010	5.87	6.03	5.82	6.00
4588	NASDAQ	KTCC	Tue, Sep 28, 2010	5.76	5.99	5.64	5.87
4587	NASDAQ	KTCC	Mon, Sep 27, 2010	6.04	6.04	5.59	5.70
4586	NASDAQ	KTCC	Fri, Sep 24, 2010	6.01	6.09	5.88	5.88
4585	NASDAQ	KTCC	Thu, Sep 23, 2010	5.97	6.15	5.85	5.93
4584	NASDAQ	KTCC	Wed, Sep 22, 2010	5.80	6.04	5.76	5.89
4583	NASDAQ	KTCC	Tue, Sep 21, 2010	5.88	6.17	5.82	5.96
4582	NASDAQ	KTCC	Mon, Sep 20, 2010	5.45	5.93	5.45	5.84
4581	NASDAQ	KTCC	Fri, Sep 17, 2010	5.40	5.45	5.28	5.45
4580	NASDAQ	KTCC	Thu, Sep 16, 2010	5.31	5.37	5.25	5.31
4579	NASDAQ	KTCC	Wed, Sep 15, 2010	5.28	5.34	5.25	5.31
4578	NASDAQ	KTCC	Tue, Sep 14, 2010	5.28	5.35	5.19	5.26
4577	NASDAQ	KTCC	Mon, Sep 13, 2010	5.34	5.34	5.19	5.23
4576	NASDAQ	KTCC	Fri, Sep 10, 2010	5.37	5.37	5.14	5.21
4575	NASDAQ	KTCC	Thu, Sep 9, 2010	5.40	5.45	5.30	5.30
4574	NASDAQ	KTCC	Wed, Sep 8, 2010	5.37	5.44	5.33	5.33
4573	NASDAQ	KTCC	Tue, Sep 7, 2010	5.28	5.40	5.12	5.33
4572	NASDAQ	KTCC	Fri, Sep 3, 2010	5.25	5.28	5.12	5.25
4571	NASDAQ	KTCC	Thu, Sep 2, 2010	5.14	5.19	5.08	5.16
4570	NASDAQ	KTCC	Wed, Sep 1, 2010	5.34	5.38	5.11	5.13
4569	NASDAQ	KTCC	Tue, Aug 31, 2010	5.25	5.34	5.17	5.22
4568	NASDAQ	KTCC	Mon, Aug 30, 2010	5.10	5.39	5.10	5.20
4567	NASDAQ	KTCC	Fri, Aug 27, 2010	5.06	5.13	4.97	5.06
4566	NASDAQ	KTCC	Thu, Aug 26, 2010	5.14	5.14	5.00	5.02
4565	NASDAQ	KTCC	Wed, Aug 25, 2010	5.03	5.11	4.98	5.11
4564	NASDAQ	KTCC	Tue, Aug 24, 2010	4.99	5.05	4.94	5.03
4563	NASDAQ	KTCC	Mon, Aug 23, 2010	4.99	5.14	4.95	5.06
4562	NASDAQ	KTCC	Fri, Aug 20, 2010	5.01	5.07	4.85	4.96
4561	NASDAQ	KTCC	Thu, Aug 19, 2010	5.29	5.33	4.99	5.06
4560	NASDAQ	KTCC	Wed, Aug 18, 2010	5.21	5.45	5.15	5.27
4559	NASDAQ	KTCC	Tue, Aug 17, 2010	4.80	5.00	4.80	4.86
4558	NASDAQ	KTCC	Mon, Aug 16, 2010	4.70	4.95	4.60	4.72
4557	NASDAQ	KTCC	Fri, Aug 13, 2010	4.75	4.79	4.65	4.69
4556	NASDAQ	KTCC	Thu, Aug 12, 2010	4.96	4.96	4.62	4.74
4555	NASDAQ	KTCC	Wed, Aug 11, 2010	5.11	5.33	5.00	5.05
4554	NASDAQ	KTCC	Tue, Aug 10, 2010	5.17	5.44	5.17	5.26
4553	NASDAQ	KTCC	Mon, Aug 9, 2010	5.18	5.26	5.15	5.25
4552	NASDAQ	KTCC	Fri, Aug 6, 2010	5.06	5.18	5.06	5.16
4551	NASDAQ	KTCC	Thu, Aug 5, 2010	5.12	5.16	5.06	5.15
4550	NASDAQ	KTCC	Wed, Aug 4, 2010	5.18	5.23	5.06	5.16
4549	NASDAQ	KTCC	Tue, Aug 3, 2010	5.18	5.32	5.15	5.20
4548	NASDAQ	KTCC	Mon, Aug 2, 2010	5.25	5.38	5.23	5.23
4547	NASDAQ	KTCC	Fri, Jul 30, 2010	5.28	5.44	5.24	5.25
4546	NASDAQ	KTCC	Thu, Jul 29, 2010	5.40	5.44	5.28	5.31
4545	NASDAQ	KTCC	Wed, Jul 28, 2010	5.32	5.44	5.25	5.40
4544	NASDAQ	KTCC	Tue, Jul 27, 2010	5.63	5.63	5.27	5.35
4543	NASDAQ	KTCC	Mon, Jul 26, 2010	5.53	5.64	5.44	5.63
4542	NASDAQ	KTCC	Fri, Jul 23, 2010	5.52	5.58	5.46	5.51
4541	NASDAQ	KTCC	Thu, Jul 22, 2010	5.50	5.63	5.30	5.55
4540	NASDAQ	KTCC	Wed, Jul 21, 2010	5.57	5.62	5.42	5.48
4539	NASDAQ	KTCC	Tue, Jul 20, 2010	5.60	5.64	5.50	5.50
4538	NASDAQ	KTCC	Mon, Jul 19, 2010	5.71	5.71	5.46	5.59
4537	NASDAQ	KTCC	Fri, Jul 16, 2010	5.62	5.64	5.51	5.61
4536	NASDAQ	KTCC	Thu, Jul 15, 2010	5.55	5.75	5.55	5.63
4535	NASDAQ	KTCC	Wed, Jul 14, 2010	5.51	5.72	5.51	5.64
4534	NASDAQ	KTCC	Tue, Jul 13, 2010	5.43	5.51	5.30	5.51
4533	NASDAQ	KTCC	Mon, Jul 12, 2010	5.02	5.32	5.02	5.31
4532	NASDAQ	KTCC	Fri, Jul 9, 2010	5.41	5.84	5.20	5.36
4531	NASDAQ	KTCC	Thu, Jul 8, 2010	5.11	5.36	5.09	5.22
4530	NASDAQ	KTCC	Wed, Jul 7, 2010	4.80	5.09	4.72	5.09
4529	NASDAQ	KTCC	Tue, Jul 6, 2010	4.92	4.97	4.77	4.81
4528	NASDAQ	KTCC	Fri, Jul 2, 2010	4.90	5.01	4.83	4.88
4527	NASDAQ	KTCC	Thu, Jul 1, 2010	5.10	5.12	4.55	4.91
4526	NASDAQ	KTCC	Wed, Jun 30, 2010	5.24	5.25	5.15	5.15
4525	NASDAQ	KTCC	Tue, Jun 29, 2010	5.30	5.39	5.14	5.24
4524	NASDAQ	KTCC	Mon, Jun 28, 2010	5.51	5.51	5.33	5.36
4523	NASDAQ	KTCC	Fri, Jun 25, 2010	5.37	5.70	5.28	5.47
4522	NASDAQ	KTCC	Thu, Jun 24, 2010	5.41	5.44	5.29	5.33
4521	NASDAQ	KTCC	Wed, Jun 23, 2010	5.30	5.44	5.27	5.42
4520	NASDAQ	KTCC	Tue, Jun 22, 2010	5.36	5.47	5.30	5.30
4519	NASDAQ	KTCC	Mon, Jun 21, 2010	5.40	5.44	5.35	5.40
4518	NASDAQ	KTCC	Fri, Jun 18, 2010	5.38	5.38	5.25	5.32
4517	NASDAQ	KTCC	Thu, Jun 17, 2010	5.45	5.48	5.36	5.44
4516	NASDAQ	KTCC	Wed, Jun 16, 2010	5.50	5.50	5.35	5.41
4515	NASDAQ	KTCC	Tue, Jun 15, 2010	5.30	5.55	5.25	5.50
4514	NASDAQ	KTCC	Mon, Jun 14, 2010	5.31	5.54	5.30	5.30
4513	NASDAQ	KTCC	Fri, Jun 11, 2010	5.20	5.31	4.94	5.27
4512	NASDAQ	KTCC	Thu, Jun 10, 2010	5.31	5.34	5.23	5.30
4511	NASDAQ	KTCC	Wed, Jun 9, 2010	5.28	5.37	5.18	5.23
4510	NASDAQ	KTCC	Tue, Jun 8, 2010	5.20	5.25	4.89	5.19
4509	NASDAQ	KTCC	Mon, Jun 7, 2010	5.53	5.53	5.20	5.20
4508	NASDAQ	KTCC	Fri, Jun 4, 2010	5.70	5.93	5.45	5.50
4507	NASDAQ	KTCC	Thu, Jun 3, 2010	5.49	6.06	5.32	5.92
4506	NASDAQ	KTCC	Wed, Jun 2, 2010	5.47	5.47	5.32	5.45
4505	NASDAQ	KTCC	Tue, Jun 1, 2010	5.55	5.58	5.30	5.41
4504	NASDAQ	KTCC	Fri, May 28, 2010	5.58	5.60	5.53	5.56
4503	NASDAQ	KTCC	Thu, May 27, 2010	5.49	5.71	5.49	5.56
4502	NASDAQ	KTCC	Wed, May 26, 2010	5.18	5.55	5.18	5.41
4501	NASDAQ	KTCC	Tue, May 25, 2010	5.02	5.14	4.88	5.11
4500	NASDAQ	KTCC	Mon, May 24, 2010	5.16	5.30	5.15	5.17
4499	NASDAQ	KTCC	Fri, May 21, 2010	5.10	5.34	5.05	5.18
4498	NASDAQ	KTCC	Thu, May 20, 2010	5.50	5.50	5.15	5.18
4497	NASDAQ	KTCC	Wed, May 19, 2010	5.65	5.72	5.41	5.59
4496	NASDAQ	KTCC	Tue, May 18, 2010	5.77	5.94	5.65	5.75
4495	NASDAQ	KTCC	Mon, May 17, 2010	5.87	5.87	5.55	5.81
4494	NASDAQ	KTCC	Fri, May 14, 2010	6.15	6.25	5.76	5.89
4493	NASDAQ	KTCC	Thu, May 13, 2010	6.30	6.33	6.16	6.19
4492	NASDAQ	KTCC	Wed, May 12, 2010	6.07	6.35	6.07	6.20
4491	NASDAQ	KTCC	Tue, May 11, 2010	5.86	6.05	5.86	6.00
4490	NASDAQ	KTCC	Mon, May 10, 2010	5.89	6.15	5.86	5.99
4489	NASDAQ	KTCC	Fri, May 7, 2010	5.78	5.95	5.55	5.71
4488	NASDAQ	KTCC	Thu, May 6, 2010	6.00	6.10	5.65	5.76
4487	NASDAQ	KTCC	Wed, May 5, 2010	6.03	6.16	5.90	6.06
4486	NASDAQ	KTCC	Tue, May 4, 2010	6.38	6.42	5.92	6.14
4485	NASDAQ	KTCC	Mon, May 3, 2010	6.36	6.53	6.36	6.41
4484	NASDAQ	KTCC	Fri, Apr 30, 2010	6.49	6.70	6.23	6.35
4483	NASDAQ	KTCC	Thu, Apr 29, 2010	6.63	6.86	6.39	6.54
4482	NASDAQ	KTCC	Wed, Apr 28, 2010	6.08	6.67	5.76	6.61
4481	NASDAQ	KTCC	Tue, Apr 27, 2010	5.77	5.81	5.70	5.81
4480	NASDAQ	KTCC	Mon, Apr 26, 2010	5.73	5.82	5.67	5.77
4479	NASDAQ	KTCC	Fri, Apr 23, 2010	5.58	5.77	5.50	5.70
4478	NASDAQ	KTCC	Thu, Apr 22, 2010	5.68	5.72	5.61	5.64
4477	NASDAQ	KTCC	Wed, Apr 21, 2010	5.64	5.75	5.56	5.71
4476	NASDAQ	KTCC	Tue, Apr 20, 2010	5.85	5.85	5.63	5.66
4475	NASDAQ	KTCC	Mon, Apr 19, 2010	5.60	5.88	5.37	5.80
4474	NASDAQ	KTCC	Fri, Apr 16, 2010	5.74	5.75	5.49	5.54
4473	NASDAQ	KTCC	Thu, Apr 15, 2010	5.85	5.90	5.68	5.72
4472	NASDAQ	KTCC	Wed, Apr 14, 2010	5.79	5.95	5.77	5.86
4471	NASDAQ	KTCC	Tue, Apr 13, 2010	5.84	5.84	5.68	5.72
4470	NASDAQ	KTCC	Mon, Apr 12, 2010	5.74	5.89	5.70	5.82
4469	NASDAQ	KTCC	Fri, Apr 9, 2010	5.42	5.72	5.31	5.67
4468	NASDAQ	KTCC	Thu, Apr 8, 2010	5.42	5.50	5.28	5.46
4467	NASDAQ	KTCC	Wed, Apr 7, 2010	5.19	5.50	5.19	5.46
4466	NASDAQ	KTCC	Tue, Apr 6, 2010	5.26	5.45	5.11	5.19
4465	NASDAQ	KTCC	Mon, Apr 5, 2010	5.28	5.48	5.23	5.31
4464	NASDAQ	KTCC	Thu, Apr 1, 2010	5.22	5.47	5.11	5.23
4463	NASDAQ	KTCC	Wed, Mar 31, 2010	5.19	5.23	5.02	5.15
4462	NASDAQ	KTCC	Tue, Mar 30, 2010	5.52	5.64	5.22	5.22
4461	NASDAQ	KTCC	Mon, Mar 29, 2010	5.37	5.54	5.15	5.54
4460	NASDAQ	KTCC	Fri, Mar 26, 2010	5.60	5.60	5.30	5.32
4459	NASDAQ	KTCC	Thu, Mar 25, 2010	5.39	5.70	5.02	5.62
4458	NASDAQ	KTCC	Wed, Mar 24, 2010	5.48	5.51	5.37	5.46
4457	NASDAQ	KTCC	Tue, Mar 23, 2010	5.43	5.56	5.39	5.46
4456	NASDAQ	KTCC	Mon, Mar 22, 2010	5.11	5.44	5.08	5.38
4455	NASDAQ	KTCC	Fri, Mar 19, 2010	5.22	5.25	5.02	5.24
4454	NASDAQ	KTCC	Thu, Mar 18, 2010	5.36	5.39	5.09	5.24
4453	NASDAQ	KTCC	Wed, Mar 17, 2010	5.41	5.62	5.31	5.39
4452	NASDAQ	KTCC	Tue, Mar 16, 2010	5.78	5.78	5.50	5.50
4451	NASDAQ	KTCC	Mon, Mar 15, 2010	5.74	5.80	5.40	5.77
4450	NASDAQ	KTCC	Fri, Mar 12, 2010	5.86	5.87	5.67	5.73
4449	NASDAQ	KTCC	Thu, Mar 11, 2010	6.02	6.04	5.81	5.84
4448	NASDAQ	KTCC	Wed, Mar 10, 2010	5.85	6.05	5.84	6.02
4447	NASDAQ	KTCC	Tue, Mar 9, 2010	5.85	6.10	5.75	5.87
4446	NASDAQ	KTCC	Mon, Mar 8, 2010	5.62	5.91	5.57	5.73
4445	NASDAQ	KTCC	Fri, Mar 5, 2010	5.62	5.82	5.52	5.73
4444	NASDAQ	KTCC	Thu, Mar 4, 2010	5.66	5.95	5.30	5.56
4443	NASDAQ	KTCC	Wed, Mar 3, 2010	5.63	5.75	5.50	5.70
4442	NASDAQ	KTCC	Tue, Mar 2, 2010	5.35	5.68	5.35	5.59
4441	NASDAQ	KTCC	Mon, Mar 1, 2010	5.27	5.39	5.25	5.35
4440	NASDAQ	KTCC	Fri, Feb 26, 2010	5.38	5.41	5.15	5.27
4439	NASDAQ	KTCC	Thu, Feb 25, 2010	5.10	5.45	5.10	5.37
4438	NASDAQ	KTCC	Wed, Feb 24, 2010	5.33	5.37	5.02	5.18
4437	NASDAQ	KTCC	Tue, Feb 23, 2010	5.67	5.72	5.25	5.33
4436	NASDAQ	KTCC	Mon, Feb 22, 2010	5.59	5.81	5.58	5.70
4435	NASDAQ	KTCC	Fri, Feb 19, 2010	5.80	6.09	5.50	5.55
4434	NASDAQ	KTCC	Thu, Feb 18, 2010	5.48	5.85	5.48	5.85
4433	NASDAQ	KTCC	Wed, Feb 17, 2010	5.40	5.68	5.40	5.62
4432	NASDAQ	KTCC	Tue, Feb 16, 2010	5.57	5.61	5.35	5.41
4431	NASDAQ	KTCC	Fri, Feb 12, 2010	5.47	5.49	5.33	5.49
4430	NASDAQ	KTCC	Thu, Feb 11, 2010	5.28	5.46	5.28	5.42
4429	NASDAQ	KTCC	Wed, Feb 10, 2010	5.18	5.30	5.18	5.25
4428	NASDAQ	KTCC	Tue, Feb 9, 2010	5.26	5.26	5.14	5.15
4427	NASDAQ	KTCC	Mon, Feb 8, 2010	5.07	5.27	4.91	5.18
4426	NASDAQ	KTCC	Fri, Feb 5, 2010	4.95	5.07	4.90	5.02
4425	NASDAQ	KTCC	Thu, Feb 4, 2010	5.03	5.10	4.82	4.95
4424	NASDAQ	KTCC	Wed, Feb 3, 2010	5.03	5.11	4.95	5.05
4423	NASDAQ	KTCC	Tue, Feb 2, 2010	4.89	5.19	4.83	5.01
4422	NASDAQ	KTCC	Mon, Feb 1, 2010	4.87	5.02	4.60	4.89
4421	NASDAQ	KTCC	Fri, Jan 29, 2010	5.00	5.14	4.70	4.86
4420	NASDAQ	KTCC	Thu, Jan 28, 2010	4.80	5.10	4.69	5.00
4419	NASDAQ	KTCC	Wed, Jan 27, 2010	5.10	5.39	4.78	4.78
4418	NASDAQ	KTCC	Tue, Jan 26, 2010	3.75	3.95	3.75	3.95
4417	NASDAQ	KTCC	Mon, Jan 25, 2010	3.85	3.86	3.79	3.86
4416	NASDAQ	KTCC	Fri, Jan 22, 2010	3.70	3.88	3.70	3.78
4415	NASDAQ	KTCC	Thu, Jan 21, 2010	3.83	3.86	3.72	3.80
4414	NASDAQ	KTCC	Wed, Jan 20, 2010	3.74	3.95	3.74	3.85
4413	NASDAQ	KTCC	Tue, Jan 19, 2010	3.94	3.97	3.77	3.90
4412	NASDAQ	KTCC	Fri, Jan 15, 2010	3.98	3.98	3.83	3.89
4411	NASDAQ	KTCC	Thu, Jan 14, 2010	3.81	3.95	3.71	3.95
4410	NASDAQ	KTCC	Wed, Jan 13, 2010	3.87	3.87	3.76	3.82
4409	NASDAQ	KTCC	Tue, Jan 12, 2010	3.90	3.95	3.85	3.90
4408	NASDAQ	KTCC	Mon, Jan 11, 2010	4.00	4.00	3.85	3.90
4407	NASDAQ	KTCC	Fri, Jan 8, 2010	3.84	3.93	3.84	3.90
4406	NASDAQ	KTCC	Thu, Jan 7, 2010	3.87	3.95	3.70	3.90
4405	NASDAQ	KTCC	Wed, Jan 6, 2010	3.97	4.01	3.84	3.88
4404	NASDAQ	KTCC	Tue, Jan 5, 2010	3.94	3.98	3.88	3.96
4403	NASDAQ	KTCC	Mon, Jan 4, 2010	3.84	3.91	3.83	3.90
4402	NASDAQ	KTCC	Thu, Dec 31, 2009	3.65	3.94	3.65	3.85
4401	NASDAQ	KTCC	Wed, Dec 30, 2009	3.63	3.74	3.60	3.69
4400	NASDAQ	KTCC	Tue, Dec 29, 2009	3.70	3.74	3.65	3.69
4399	NASDAQ	KTCC	Mon, Dec 28, 2009	3.53	3.70	3.53	3.70
4398	NASDAQ	KTCC	Thu, Dec 24, 2009	3.60	3.66	3.46	3.55
4397	NASDAQ	KTCC	Wed, Dec 23, 2009	3.60	3.70	3.56	3.60
4396	NASDAQ	KTCC	Tue, Dec 22, 2009	3.48	3.62	3.48	3.59
4395	NASDAQ	KTCC	Mon, Dec 21, 2009	3.22	3.56	3.22	3.47
4394	NASDAQ	KTCC	Fri, Dec 18, 2009	3.30	3.35	3.27	3.28
4393	NASDAQ	KTCC	Thu, Dec 17, 2009	3.35	3.39	3.24	3.25
4392	NASDAQ	KTCC	Wed, Dec 16, 2009	3.30	3.31	3.24	3.29
4391	NASDAQ	KTCC	Tue, Dec 15, 2009	3.27	3.38	3.26	3.29
4390	NASDAQ	KTCC	Mon, Dec 14, 2009	3.39	3.39	3.23	3.26
4389	NASDAQ	KTCC	Fri, Dec 11, 2009	3.32	3.32	3.19	3.24
4388	NASDAQ	KTCC	Thu, Dec 10, 2009	3.28	3.39	3.26	3.30
4387	NASDAQ	KTCC	Wed, Dec 9, 2009	3.35	3.43	3.35	3.36
4386	NASDAQ	KTCC	Tue, Dec 8, 2009	3.27	3.42	3.18	3.31
4385	NASDAQ	KTCC	Mon, Dec 7, 2009	3.61	3.61	3.30	3.44
4384	NASDAQ	KTCC	Fri, Dec 4, 2009	3.41	3.47	3.26	3.40
4383	NASDAQ	KTCC	Thu, Dec 3, 2009	3.35	3.70	3.24	3.34
4382	NASDAQ	KTCC	Wed, Dec 2, 2009	2.62	2.69	2.62	2.66
4381	NASDAQ	KTCC	Tue, Dec 1, 2009	2.80	2.80	2.66	2.66
4380	NASDAQ	KTCC	Mon, Nov 30, 2009	2.62	2.69	2.57	2.64
4379	NASDAQ	KTCC	Fri, Nov 27, 2009	2.55	2.67	2.55	2.67
4378	NASDAQ	KTCC	Wed, Nov 25, 2009	2.55	2.67	2.54	2.60
4377	NASDAQ	KTCC	Tue, Nov 24, 2009	2.63	2.70	2.58	2.62
4376	NASDAQ	KTCC	Mon, Nov 23, 2009	2.65	2.74	2.62	2.65
4375	NASDAQ	KTCC	Fri, Nov 20, 2009	2.65	2.67	2.63	2.65
4374	NASDAQ	KTCC	Thu, Nov 19, 2009	2.73	2.78	2.62	2.65
4373	NASDAQ	KTCC	Wed, Nov 18, 2009	2.74	2.75	2.70	2.73
4372	NASDAQ	KTCC	Tue, Nov 17, 2009	2.77	2.77	2.68	2.75
4371	NASDAQ	KTCC	Mon, Nov 16, 2009	2.70	2.78	2.70	2.74
4370	NASDAQ	KTCC	Fri, Nov 13, 2009	2.78	2.78	2.67	2.71
4369	NASDAQ	KTCC	Thu, Nov 12, 2009	2.75	2.79	2.70	2.78
4368	NASDAQ	KTCC	Wed, Nov 11, 2009	2.75	2.81	2.67	2.77
4367	NASDAQ	KTCC	Tue, Nov 10, 2009	2.74	2.80	2.67	2.67
4366	NASDAQ	KTCC	Mon, Nov 9, 2009	2.60	2.78	2.60	2.74
4365	NASDAQ	KTCC	Fri, Nov 6, 2009	2.44	2.54	2.44	2.53
4364	NASDAQ	KTCC	Thu, Nov 5, 2009	2.31	2.44	2.31	2.42
4363	NASDAQ	KTCC	Wed, Nov 4, 2009	2.44	2.44	2.33	2.39
4362	NASDAQ	KTCC	Tue, Nov 3, 2009	2.30	2.40	2.30	2.38
4361	NASDAQ	KTCC	Mon, Nov 2, 2009	2.25	2.38	2.25	2.33
4360	NASDAQ	KTCC	Fri, Oct 30, 2009	2.30	2.36	2.26	2.26
4359	NASDAQ	KTCC	Thu, Oct 29, 2009	2.33	2.35	2.30	2.30
4358	NASDAQ	KTCC	Wed, Oct 28, 2009	2.45	2.45	2.29	2.29
4357	NASDAQ	KTCC	Tue, Oct 27, 2009	2.41	2.46	2.41	2.41
4356	NASDAQ	KTCC	Mon, Oct 26, 2009	2.41	2.47	2.37	2.42
4355	NASDAQ	KTCC	Fri, Oct 23, 2009	2.43	2.44	2.40	2.40
4354	NASDAQ	KTCC	Thu, Oct 22, 2009	2.38	2.41	2.36	2.40
4353	NASDAQ	KTCC	Wed, Oct 21, 2009	2.41	2.44	2.36	2.42
4352	NASDAQ	KTCC	Tue, Oct 20, 2009	2.42	2.42	2.34	2.38
4351	NASDAQ	KTCC	Mon, Oct 19, 2009	2.40	2.45	2.40	2.42
4350	NASDAQ	KTCC	Fri, Oct 16, 2009	2.37	2.45	2.28	2.38
4349	NASDAQ	KTCC	Thu, Oct 15, 2009	2.38	2.40	2.36	2.40
4348	NASDAQ	KTCC	Wed, Oct 14, 2009	2.53	2.53	2.28	2.38
4347	NASDAQ	KTCC	Tue, Oct 13, 2009	2.54	2.54	2.46	2.51
4346	NASDAQ	KTCC	Mon, Oct 12, 2009	2.52	2.53	2.50	2.53
4345	NASDAQ	KTCC	Fri, Oct 9, 2009	2.51	2.51	2.50	2.51
4344	NASDAQ	KTCC	Thu, Oct 8, 2009	2.43	2.48	2.43	2.44
4343	NASDAQ	KTCC	Wed, Oct 7, 2009	2.44	2.53	2.43	2.49
4342	NASDAQ	KTCC	Tue, Oct 6, 2009	2.48	2.49	2.41	2.41
4341	NASDAQ	KTCC	Mon, Oct 5, 2009	2.34	2.45	2.34	2.44
4340	NASDAQ	KTCC	Fri, Oct 2, 2009	2.44	2.44	2.25	2.38
4339	NASDAQ	KTCC	Thu, Oct 1, 2009	2.35	2.43	2.25	2.39
4338	NASDAQ	KTCC	Wed, Sep 30, 2009	2.37	2.44	2.35	2.35
4337	NASDAQ	KTCC	Tue, Sep 29, 2009	2.39	2.47	2.36	2.39
4336	NASDAQ	KTCC	Mon, Sep 28, 2009	2.39	2.39	2.23	2.37
4335	NASDAQ	KTCC	Fri, Sep 25, 2009	2.26	2.32	2.22	2.25
4334	NASDAQ	KTCC	Thu, Sep 24, 2009	2.40	2.44	2.26	2.28
4333	NASDAQ	KTCC	Wed, Sep 23, 2009	2.30	2.46	2.30	2.40
4332	NASDAQ	KTCC	Tue, Sep 22, 2009	2.25	2.34	2.21	2.29
4331	NASDAQ	KTCC	Mon, Sep 21, 2009	2.04	2.20	2.04	2.20
4330	NASDAQ	KTCC	Fri, Sep 18, 2009	2.11	2.12	2.00	2.00
4329	NASDAQ	KTCC	Thu, Sep 17, 2009	2.11	2.11	2.07	2.11
4328	NASDAQ	KTCC	Wed, Sep 16, 2009	2.12	2.14	2.05	2.10
4327	NASDAQ	KTCC	Tue, Sep 15, 2009	2.02	2.13	2.00	2.05
4326	NASDAQ	KTCC	Mon, Sep 14, 2009	2.06	2.07	1.92	2.04
4325	NASDAQ	KTCC	Fri, Sep 11, 2009	2.16	2.16	1.96	2.07
4324	NASDAQ	KTCC	Thu, Sep 10, 2009	2.08	2.20	2.08	2.20
4323	NASDAQ	KTCC	Wed, Sep 9, 2009	2.10	2.15	2.02	2.14
4322	NASDAQ	KTCC	Tue, Sep 8, 2009	2.17	2.20	2.05	2.06
4321	NASDAQ	KTCC	Fri, Sep 4, 2009	2.15	2.18	2.10	2.13
4320	NASDAQ	KTCC	Thu, Sep 3, 2009	2.17	2.17	2.17	2.17
4319	NASDAQ	KTCC	Wed, Sep 2, 2009	2.13	2.17	2.13	2.17
4318	NASDAQ	KTCC	Tue, Sep 1, 2009	2.18	2.25	2.11	2.16
4317	NASDAQ	KTCC	Mon, Aug 31, 2009	2.05	2.19	2.05	2.19
4316	NASDAQ	KTCC	Fri, Aug 28, 2009	2.09	2.10	2.05	2.05
4315	NASDAQ	KTCC	Thu, Aug 27, 2009	2.06	2.11	2.02	2.04
4314	NASDAQ	KTCC	Wed, Aug 26, 2009	2.06	2.14	2.00	2.14
4313	NASDAQ	KTCC	Tue, Aug 25, 2009	2.01	2.03	1.99	1.99
4312	NASDAQ	KTCC	Mon, Aug 24, 2009	2.10	2.10	2.00	2.04
4311	NASDAQ	KTCC	Fri, Aug 21, 2009	2.02	2.09	2.01	2.08
4310	NASDAQ	KTCC	Thu, Aug 20, 2009	2.05	2.10	1.92	2.01
4309	NASDAQ	KTCC	Wed, Aug 19, 2009	1.94	2.10	1.93	2.05
4308	NASDAQ	KTCC	Tue, Aug 18, 2009	1.96	2.06	1.90	1.91
4307	NASDAQ	KTCC	Mon, Aug 17, 2009	2.15	2.15	2.00	2.05
4306	NASDAQ	KTCC	Fri, Aug 14, 2009	2.14	2.17	1.97	2.08
4305	NASDAQ	KTCC	Thu, Aug 13, 2009	2.08	2.13	2.00	2.09
4304	NASDAQ	KTCC	Wed, Aug 12, 2009	2.06	2.13	1.97	2.13
4303	NASDAQ	KTCC	Tue, Aug 11, 2009	2.03	2.10	2.01	2.05
4302	NASDAQ	KTCC	Mon, Aug 10, 2009	2.00	2.10	1.98	2.10
4301	NASDAQ	KTCC	Fri, Aug 7, 2009	1.97	2.00	1.95	1.95
4300	NASDAQ	KTCC	Thu, Aug 6, 2009	1.93	1.98	1.92	1.94
4299	NASDAQ	KTCC	Wed, Aug 5, 2009	1.90	1.92	1.85	1.92
4298	NASDAQ	KTCC	Tue, Aug 4, 2009	1.87	1.91	1.74	1.89
4297	NASDAQ	KTCC	Mon, Aug 3, 2009	1.74	1.98	1.74	1.93
4296	NASDAQ	KTCC	Fri, Jul 31, 2009	1.75	1.80	1.75	1.78
4295	NASDAQ	KTCC	Thu, Jul 30, 2009	1.75	1.84	1.75	1.76
4294	NASDAQ	KTCC	Wed, Jul 29, 2009	1.85	1.85	1.75	1.75
4293	NASDAQ	KTCC	Tue, Jul 28, 2009	1.76	1.78	1.75	1.75
4292	NASDAQ	KTCC	Mon, Jul 27, 2009	1.70	1.81	1.65	1.80
4291	NASDAQ	KTCC	Fri, Jul 24, 2009	1.75	1.80	1.72	1.72
4290	NASDAQ	KTCC	Thu, Jul 23, 2009	1.72	1.78	1.72	1.76
4289	NASDAQ	KTCC	Wed, Jul 22, 2009	1.75	1.75	1.75	1.75
4288	NASDAQ	KTCC	Tue, Jul 21, 2009	1.65	1.77	1.65	1.76
4287	NASDAQ	KTCC	Mon, Jul 20, 2009	1.77	1.77	1.67	1.67
4286	NASDAQ	KTCC	Fri, Jul 17, 2009	1.75	1.77	1.70	1.77
4285	NASDAQ	KTCC	Thu, Jul 16, 2009	1.70	1.76	1.70	1.76
4284	NASDAQ	KTCC	Wed, Jul 15, 2009	1.69	1.80	1.63	1.67
4283	NASDAQ	KTCC	Tue, Jul 14, 2009	1.85	1.85	1.65	1.72
4282	NASDAQ	KTCC	Mon, Jul 13, 2009	1.76	1.81	1.69	1.81
4281	NASDAQ	KTCC	Fri, Jul 10, 2009	1.85	1.85	1.60	1.76
4280	NASDAQ	KTCC	Wed, Jul 8, 2009	1.65	1.70	1.65	1.70
4279	NASDAQ	KTCC	Tue, Jul 7, 2009	1.72	1.78	1.72	1.72
4278	NASDAQ	KTCC	Mon, Jul 6, 2009	1.78	1.80	1.72	1.77
4277	NASDAQ	KTCC	Thu, Jul 2, 2009	1.72	1.74	1.69	1.74
4276	NASDAQ	KTCC	Wed, Jul 1, 2009	1.72	1.72	1.64	1.72
4275	NASDAQ	KTCC	Tue, Jun 30, 2009	1.66	1.70	1.60	1.60
4274	NASDAQ	KTCC	Mon, Jun 29, 2009	1.75	1.75	1.73	1.73
4273	NASDAQ	KTCC	Fri, Jun 26, 2009	1.68	1.68	1.58	1.65
4272	NASDAQ	KTCC	Thu, Jun 25, 2009	1.68	1.77	1.59	1.67
4271	NASDAQ	KTCC	Wed, Jun 24, 2009	1.61	1.61	1.59	1.60
4270	NASDAQ	KTCC	Tue, Jun 23, 2009	1.52	2.00	1.52	1.58
4269	NASDAQ	KTCC	Mon, Jun 22, 2009	1.64	1.64	1.58	1.58
4268	NASDAQ	KTCC	Fri, Jun 19, 2009	1.67	1.67	1.61	1.64
4267	NASDAQ	KTCC	Thu, Jun 18, 2009	1.65	1.65	1.65	1.65
4266	NASDAQ	KTCC	Wed, Jun 17, 2009	1.72	1.72	1.60	1.60
4265	NASDAQ	KTCC	Tue, Jun 16, 2009	1.69	1.75	1.68	1.75
4264	NASDAQ	KTCC	Mon, Jun 15, 2009	1.91	1.91	1.55	1.68
4263	NASDAQ	KTCC	Fri, Jun 12, 2009	1.68	2.18	1.68	1.85
4262	NASDAQ	KTCC	Thu, Jun 11, 2009	1.68	1.98	1.55	1.58
4261	NASDAQ	KTCC	Wed, Jun 10, 2009	1.69	1.69	1.55	1.67
4260	NASDAQ	KTCC	Tue, Jun 9, 2009	1.60	1.70	1.60	1.66
4259	NASDAQ	KTCC	Mon, Jun 8, 2009	1.73	1.73	1.62	1.63
4258	NASDAQ	KTCC	Fri, Jun 5, 2009	1.74	1.74	1.51	1.66
4257	NASDAQ	KTCC	Thu, Jun 4, 2009	1.70	1.74	1.67	1.74
4256	NASDAQ	KTCC	Wed, Jun 3, 2009	1.74	1.74	1.65	1.65
4255	NASDAQ	KTCC	Tue, Jun 2, 2009	1.73	1.74	1.62	1.68
4254	NASDAQ	KTCC	Mon, Jun 1, 2009	1.70	1.74	1.70	1.72
4253	NASDAQ	KTCC	Fri, May 29, 2009	1.67	1.69	1.65	1.65
4252	NASDAQ	KTCC	Thu, May 28, 2009	1.72	1.72	1.59	1.65
4251	NASDAQ	KTCC	Wed, May 27, 2009	1.71	1.80	1.68	1.75
4250	NASDAQ	KTCC	Tue, May 26, 2009	1.72	1.83	1.55	1.68
4249	NASDAQ	KTCC	Fri, May 22, 2009	1.79	1.79	1.57	1.67
4248	NASDAQ	KTCC	Thu, May 21, 2009	1.75	1.80	1.62	1.63
4247	NASDAQ	KTCC	Wed, May 20, 2009	1.75	1.85	1.70	1.72
4246	NASDAQ	KTCC	Tue, May 19, 2009	1.50	1.91	1.50	1.63
4245	NASDAQ	KTCC	Mon, May 18, 2009	1.56	1.61	1.45	1.45
4244	NASDAQ	KTCC	Fri, May 15, 2009	1.75	1.75	1.50	1.60
4243	NASDAQ	KTCC	Thu, May 14, 2009	1.80	1.80	1.70	1.70
4242	NASDAQ	KTCC	Wed, May 13, 2009	1.67	1.76	1.60	1.60
4241	NASDAQ	KTCC	Tue, May 12, 2009	1.94	1.94	1.75	1.87
4240	NASDAQ	KTCC	Mon, May 11, 2009	1.44	2.35	1.44	1.94
4239	NASDAQ	KTCC	Fri, May 8, 2009	1.54	1.55	1.49	1.55
4238	NASDAQ	KTCC	Thu, May 7, 2009	1.50	1.66	1.41	1.45
4237	NASDAQ	KTCC	Wed, May 6, 2009	1.41	1.50	1.41	1.49
4236	NASDAQ	KTCC	Tue, May 5, 2009	1.40	1.40	1.30	1.34
4235	NASDAQ	KTCC	Mon, May 4, 2009	1.46	1.46	1.40	1.40
4234	NASDAQ	KTCC	Fri, May 1, 2009	1.47	1.47	1.38	1.46
4233	NASDAQ	KTCC	Thu, Apr 30, 2009	1.47	1.47	1.41	1.45
4232	NASDAQ	KTCC	Wed, Apr 29, 2009	1.22	1.47	1.22	1.45
4231	NASDAQ	KTCC	Tue, Apr 28, 2009	1.17	1.17	1.10	1.11
4230	NASDAQ	KTCC	Mon, Apr 27, 2009	1.11	1.19	1.10	1.15
4229	NASDAQ	KTCC	Fri, Apr 24, 2009	1.10	1.15	1.10	1.13
4228	NASDAQ	KTCC	Thu, Apr 23, 2009	1.06	1.19	1.06	1.19
4227	NASDAQ	KTCC	Wed, Apr 22, 2009	1.08	1.14	1.08	1.14
4226	NASDAQ	KTCC	Tue, Apr 21, 2009	1.00	1.11	1.00	1.06
4225	NASDAQ	KTCC	Mon, Apr 20, 2009	1.17	1.17	1.11	1.12
4224	NASDAQ	KTCC	Fri, Apr 17, 2009	1.10	1.10	1.01	1.09
4223	NASDAQ	KTCC	Thu, Apr 16, 2009	1.05	1.27	1.04	1.14
4222	NASDAQ	KTCC	Wed, Apr 15, 2009	1.04	1.06	0.99	1.03
4221	NASDAQ	KTCC	Tue, Apr 14, 2009	1.00	1.09	0.92	1.00
4220	NASDAQ	KTCC	Mon, Apr 13, 2009	1.00	1.04	1.00	1.04
4219	NASDAQ	KTCC	Thu, Apr 9, 2009	1.00	1.09	1.00	1.00
4218	NASDAQ	KTCC	Wed, Apr 8, 2009	1.04	1.04	0.98	0.98
4217	NASDAQ	KTCC	Tue, Apr 7, 2009	0.94	1.00	0.93	1.00
4216	NASDAQ	KTCC	Mon, Apr 6, 2009	0.99	1.04	0.99	1.03
4215	NASDAQ	KTCC	Fri, Apr 3, 2009	0.96	0.97	0.96	0.97
4214	NASDAQ	KTCC	Thu, Apr 2, 2009	0.94	0.95	0.93	0.95
4213	NASDAQ	KTCC	Wed, Apr 1, 2009	0.92	1.04	0.82	0.91
4212	NASDAQ	KTCC	Tue, Mar 31, 2009	0.97	0.99	0.94	0.94
4211	NASDAQ	KTCC	Mon, Mar 30, 2009	1.00	1.07	1.00	1.00
4210	NASDAQ	KTCC	Fri, Mar 27, 2009	1.10	1.10	1.01	1.01
4209	NASDAQ	KTCC	Thu, Mar 26, 2009	1.09	1.09	1.09	1.09
4208	NASDAQ	KTCC	Wed, Mar 25, 2009	1.04	1.08	1.04	1.08
4207	NASDAQ	KTCC	Tue, Mar 24, 2009	1.02	1.02	1.01	1.02
4206	NASDAQ	KTCC	Mon, Mar 23, 2009	0.96	1.02	0.96	1.02
4205	NASDAQ	KTCC	Fri, Mar 20, 2009	0.99	0.99	0.96	0.96
4204	NASDAQ	KTCC	Thu, Mar 19, 2009	0.98	0.99	0.98	0.98
4203	NASDAQ	KTCC	Wed, Mar 18, 2009	0.97	0.98	0.97	0.97
4202	NASDAQ	KTCC	Tue, Mar 17, 2009	0.99	1.00	0.96	0.96
4201	NASDAQ	KTCC	Mon, Mar 16, 2009	0.90	0.97	0.90	0.92
4200	NASDAQ	KTCC	Fri, Mar 13, 2009	0.90	0.91	0.86	0.90
4199	NASDAQ	KTCC	Thu, Mar 12, 2009	0.92	0.92	0.90	0.90
4198	NASDAQ	KTCC	Wed, Mar 11, 2009	0.85	0.88	0.83	0.88
4197	NASDAQ	KTCC	Tue, Mar 10, 2009	0.86	0.91	0.77	0.86
4196	NASDAQ	KTCC	Mon, Mar 9, 2009	0.89	0.91	0.76	0.90
4195	NASDAQ	KTCC	Fri, Mar 6, 2009	0.92	0.94	0.90	0.90
4194	NASDAQ	KTCC	Thu, Mar 5, 2009	0.92	1.02	0.91	0.91
4193	NASDAQ	KTCC	Wed, Mar 4, 2009	0.92	0.99	0.91	0.91
4192	NASDAQ	KTCC	Tue, Mar 3, 2009	0.97	1.08	0.91	0.91
4191	NASDAQ	KTCC	Mon, Mar 2, 2009	1.00	1.10	0.93	0.94
4190	NASDAQ	KTCC	Fri, Feb 27, 2009	1.04	1.04	1.00	1.00
4189	NASDAQ	KTCC	Thu, Feb 26, 2009	1.05	1.05	1.03	1.04
4188	NASDAQ	KTCC	Wed, Feb 25, 2009	1.03	1.03	1.03	1.03
4187	NASDAQ	KTCC	Tue, Feb 24, 2009	1.00	1.09	1.00	1.03
4186	NASDAQ	KTCC	Mon, Feb 23, 2009	1.05	1.05	1.01	1.03
4185	NASDAQ	KTCC	Fri, Feb 20, 2009	1.15	1.15	1.01	1.01
4184	NASDAQ	KTCC	Thu, Feb 19, 2009	1.14	1.15	1.11	1.11
4183	NASDAQ	KTCC	Wed, Feb 18, 2009	1.20	1.20	1.15	1.15
4182	NASDAQ	KTCC	Tue, Feb 17, 2009	1.18	1.20	1.15	1.15
4181	NASDAQ	KTCC	Fri, Feb 13, 2009	1.16	1.20	1.15	1.20
4180	NASDAQ	KTCC	Thu, Feb 12, 2009	1.16	1.20	1.16	1.16
4179	NASDAQ	KTCC	Wed, Feb 11, 2009	1.13	1.15	1.11	1.15
4178	NASDAQ	KTCC	Tue, Feb 10, 2009	1.14	1.15	1.13	1.13
4177	NASDAQ	KTCC	Mon, Feb 9, 2009	1.13	1.15	1.10	1.15
4176	NASDAQ	KTCC	Fri, Feb 6, 2009	1.14	1.18	1.12	1.18
4175	NASDAQ	KTCC	Thu, Feb 5, 2009	1.20	1.20	1.11	1.18
4174	NASDAQ	KTCC	Wed, Feb 4, 2009	1.22	1.22	1.20	1.20
4173	NASDAQ	KTCC	Tue, Feb 3, 2009	1.19	1.23	1.19	1.22
4172	NASDAQ	KTCC	Mon, Feb 2, 2009	1.12	1.19	1.12	1.19
4171	NASDAQ	KTCC	Fri, Jan 30, 2009	1.11	1.23	1.10	1.16
4170	NASDAQ	KTCC	Thu, Jan 29, 2009	1.10	1.10	1.03	1.03
4169	NASDAQ	KTCC	Wed, Jan 28, 2009	1.04	1.04	1.04	1.04
4168	NASDAQ	KTCC	Tue, Jan 27, 2009	1.04	1.05	1.04	1.04
4167	NASDAQ	KTCC	Mon, Jan 26, 2009	1.02	1.03	1.00	1.00
4166	NASDAQ	KTCC	Fri, Jan 23, 2009	1.00	1.01	0.91	1.01
4165	NASDAQ	KTCC	Wed, Jan 21, 2009	1.09	1.09	1.02	1.02
4164	NASDAQ	KTCC	Tue, Jan 20, 2009	1.11	1.11	0.99	0.99
4163	NASDAQ	KTCC	Fri, Jan 16, 2009	1.05	1.05	1.05	1.05
4162	NASDAQ	KTCC	Thu, Jan 15, 2009	1.06	1.06	1.01	1.05
4161	NASDAQ	KTCC	Wed, Jan 14, 2009	1.07	1.10	1.02	1.10
4160	NASDAQ	KTCC	Tue, Jan 13, 2009	1.09	1.10	1.04	1.08
4159	NASDAQ	KTCC	Mon, Jan 12, 2009	1.20	1.20	1.04	1.08
4158	NASDAQ	KTCC	Fri, Jan 9, 2009	1.20	1.20	1.18	1.18
4157	NASDAQ	KTCC	Thu, Jan 8, 2009	1.18	1.19	1.18	1.18
4156	NASDAQ	KTCC	Wed, Jan 7, 2009	1.18	1.20	1.16	1.20
4155	NASDAQ	KTCC	Tue, Jan 6, 2009	1.19	1.20	1.10	1.20
4154	NASDAQ	KTCC	Mon, Jan 5, 2009	1.20	1.24	1.14	1.20
4153	NASDAQ	KTCC	Fri, Jan 2, 2009	1.09	1.20	1.05	1.19
4152	NASDAQ	KTCC	Wed, Dec 31, 2008	0.97	1.08	0.97	0.97
4151	NASDAQ	KTCC	Tue, Dec 30, 2008	1.04	1.04	0.90	0.91
4150	NASDAQ	KTCC	Mon, Dec 29, 2008	1.01	1.01	0.92	0.94
4149	NASDAQ	KTCC	Fri, Dec 26, 2008	1.00	1.08	0.95	1.00
4148	NASDAQ	KTCC	Wed, Dec 24, 2008	1.05	1.05	0.95	1.00
4147	NASDAQ	KTCC	Tue, Dec 23, 2008	1.09	1.10	1.03	1.03
4146	NASDAQ	KTCC	Mon, Dec 22, 2008	1.04	1.09	1.03	1.09
4145	NASDAQ	KTCC	Fri, Dec 19, 2008	1.09	1.09	1.01	1.02
4144	NASDAQ	KTCC	Thu, Dec 18, 2008	1.04	1.08	0.96	1.08
4143	NASDAQ	KTCC	Wed, Dec 17, 2008	1.07	1.10	1.00	1.04
4142	NASDAQ	KTCC	Tue, Dec 16, 2008	1.06	1.10	1.06	1.07
4141	NASDAQ	KTCC	Mon, Dec 15, 2008	1.08	1.10	1.03	1.03
4140	NASDAQ	KTCC	Fri, Dec 12, 2008	1.00	1.06	1.00	1.06
4139	NASDAQ	KTCC	Thu, Dec 11, 2008	1.08	1.10	0.96	0.97
4138	NASDAQ	KTCC	Wed, Dec 10, 2008	1.18	1.18	0.95	1.06
4137	NASDAQ	KTCC	Tue, Dec 9, 2008	1.21	1.22	1.01	1.21
4136	NASDAQ	KTCC	Mon, Dec 8, 2008	1.08	1.10	1.05	1.07
4135	NASDAQ	KTCC	Fri, Dec 5, 2008	1.00	1.04	0.90	1.04
4134	NASDAQ	KTCC	Thu, Dec 4, 2008	1.09	1.10	0.97	1.03
4133	NASDAQ	KTCC	Wed, Dec 3, 2008	1.03	1.10	1.03	1.10
4132	NASDAQ	KTCC	Tue, Dec 2, 2008	1.10	1.10	1.00	1.01
4131	NASDAQ	KTCC	Mon, Dec 1, 2008	1.29	1.30	1.10	1.10
4130	NASDAQ	KTCC	Fri, Nov 28, 2008	0.98	1.16	0.98	1.33
4129	NASDAQ	KTCC	Wed, Nov 26, 2008	1.08	1.08	0.80	0.97
4128	NASDAQ	KTCC	Tue, Nov 25, 2008	1.05	1.13	1.00	1.00
4127	NASDAQ	KTCC	Mon, Nov 24, 2008	1.14	1.14	1.02	1.02
4126	NASDAQ	KTCC	Fri, Nov 21, 2008	1.07	1.07	0.92	0.99
4125	NASDAQ	KTCC	Thu, Nov 20, 2008	1.08	1.08	1.00	1.00
4124	NASDAQ	KTCC	Wed, Nov 19, 2008	1.13	1.25	1.10	1.10
4123	NASDAQ	KTCC	Tue, Nov 18, 2008	1.44	1.44	1.01	1.03
4122	NASDAQ	KTCC	Mon, Nov 17, 2008	1.36	1.38	1.31	1.32
4121	NASDAQ	KTCC	Fri, Nov 14, 2008	1.28	1.30	1.27	1.28
4120	NASDAQ	KTCC	Thu, Nov 13, 2008	1.27	1.38	1.27	1.33
4119	NASDAQ	KTCC	Wed, Nov 12, 2008	1.44	1.44	1.20	1.27
4118	NASDAQ	KTCC	Tue, Nov 11, 2008	1.50	1.51	1.47	1.50
4117	NASDAQ	KTCC	Mon, Nov 10, 2008	1.49	1.49	1.35	1.43
4116	NASDAQ	KTCC	Fri, Nov 7, 2008	1.50	1.50	1.50	1.50
4115	NASDAQ	KTCC	Thu, Nov 6, 2008	1.54	1.54	1.40	1.47
4114	NASDAQ	KTCC	Wed, Nov 5, 2008	1.70	1.70	1.57	1.57
4113	NASDAQ	KTCC	Tue, Nov 4, 2008	1.66	1.74	1.59	1.68
4112	NASDAQ	KTCC	Mon, Nov 3, 2008	1.72	1.75	1.60	1.66
4111	NASDAQ	KTCC	Fri, Oct 31, 2008	1.53	1.60	1.53	1.58
4110	NASDAQ	KTCC	Thu, Oct 30, 2008	1.52	1.52	1.51	1.51
4109	NASDAQ	KTCC	Wed, Oct 29, 2008	1.42	1.67	1.26	1.40
4108	NASDAQ	KTCC	Tue, Oct 28, 2008	1.59	1.60	1.30	1.41
4107	NASDAQ	KTCC	Mon, Oct 27, 2008	1.49	1.74	1.30	1.38
4106	NASDAQ	KTCC	Fri, Oct 24, 2008	1.40	1.45	1.40	1.40
4105	NASDAQ	KTCC	Thu, Oct 23, 2008	1.58	1.60	1.45	1.45
4104	NASDAQ	KTCC	Wed, Oct 22, 2008	1.66	1.67	1.37	1.67
4103	NASDAQ	KTCC	Tue, Oct 21, 2008	1.87	1.87	1.67	1.68
4102	NASDAQ	KTCC	Mon, Oct 20, 2008	1.95	1.96	1.67	1.67
4101	NASDAQ	KTCC	Fri, Oct 17, 2008	1.49	1.77	1.49	1.73
4100	NASDAQ	KTCC	Thu, Oct 16, 2008	1.70	1.70	1.64	1.64
4099	NASDAQ	KTCC	Wed, Oct 15, 2008	1.70	1.70	1.68	1.68
4098	NASDAQ	KTCC	Tue, Oct 14, 2008	1.74	1.77	1.67	1.71
4097	NASDAQ	KTCC	Mon, Oct 13, 2008	1.56	1.66	1.51	1.66
4096	NASDAQ	KTCC	Fri, Oct 10, 2008	1.67	1.67	1.47	1.48
4095	NASDAQ	KTCC	Thu, Oct 9, 2008	1.74	1.74	1.71	1.71
4094	NASDAQ	KTCC	Wed, Oct 8, 2008	1.85	1.85	1.64	1.74
4093	NASDAQ	KTCC	Tue, Oct 7, 2008	2.19	2.20	1.85	1.87
4092	NASDAQ	KTCC	Mon, Oct 6, 2008	2.40	2.42	2.12	2.12
4091	NASDAQ	KTCC	Fri, Oct 3, 2008	2.49	2.49	2.40	2.41
4090	NASDAQ	KTCC	Thu, Oct 2, 2008	2.43	2.43	2.40	2.40
4089	NASDAQ	KTCC	Wed, Oct 1, 2008	2.40	2.58	2.40	2.56
4088	NASDAQ	KTCC	Tue, Sep 30, 2008	2.40	2.59	2.28	2.28
4087	NASDAQ	KTCC	Mon, Sep 29, 2008	2.45	2.49	2.40	2.40
4086	NASDAQ	KTCC	Fri, Sep 26, 2008	2.45	2.60	2.42	2.48
4085	NASDAQ	KTCC	Thu, Sep 25, 2008	2.45	2.62	2.37	2.47
4084	NASDAQ	KTCC	Wed, Sep 24, 2008	2.70	2.79	2.60	2.62
4083	NASDAQ	KTCC	Tue, Sep 23, 2008	2.77	2.79	2.70	2.76
4082	NASDAQ	KTCC	Mon, Sep 22, 2008	2.92	2.99	2.62	2.70
4081	NASDAQ	KTCC	Fri, Sep 19, 2008	2.99	3.00	2.66	2.80
4080	NASDAQ	KTCC	Thu, Sep 18, 2008	3.02	3.12	2.90	2.91
4079	NASDAQ	KTCC	Wed, Sep 17, 2008	3.16	3.17	3.02	3.02
4078	NASDAQ	KTCC	Tue, Sep 16, 2008	3.23	3.37	3.15	3.24
4077	NASDAQ	KTCC	Mon, Sep 15, 2008	3.25	3.25	3.21	3.22
4076	NASDAQ	KTCC	Fri, Sep 12, 2008	3.30	3.33	3.26	3.33
4075	NASDAQ	KTCC	Thu, Sep 11, 2008	3.41	3.41	3.41	3.41
4074	NASDAQ	KTCC	Wed, Sep 10, 2008	3.58	3.58	3.25	3.55
4073	NASDAQ	KTCC	Tue, Sep 9, 2008	3.25	3.25	3.24	3.24
4072	NASDAQ	KTCC	Mon, Sep 8, 2008	3.26	3.34	3.23	3.23
4071	NASDAQ	KTCC	Fri, Sep 5, 2008	3.17	3.32	3.17	3.25
4070	NASDAQ	KTCC	Thu, Sep 4, 2008	3.20	3.35	3.17	3.18
4069	NASDAQ	KTCC	Tue, Sep 2, 2008	3.40	3.58	3.38	3.39
4068	NASDAQ	KTCC	Fri, Aug 29, 2008	3.35	3.36	3.31	3.36
4067	NASDAQ	KTCC	Thu, Aug 28, 2008	3.37	3.39	3.31	3.31
4066	NASDAQ	KTCC	Wed, Aug 27, 2008	3.35	3.35	3.31	3.35
4065	NASDAQ	KTCC	Tue, Aug 26, 2008	3.40	3.40	3.31	3.31
4064	NASDAQ	KTCC	Mon, Aug 25, 2008	3.33	3.35	3.31	3.31
4063	NASDAQ	KTCC	Fri, Aug 22, 2008	3.20	3.49	3.20	3.39
4062	NASDAQ	KTCC	Thu, Aug 21, 2008	3.36	3.37	3.16	3.24
4061	NASDAQ	KTCC	Wed, Aug 20, 2008	3.50	3.59	2.51	3.31
4060	NASDAQ	KTCC	Tue, Aug 19, 2008	3.57	3.78	3.55	3.73
4059	NASDAQ	KTCC	Mon, Aug 18, 2008	3.86	3.86	3.61	3.76
4058	NASDAQ	KTCC	Fri, Aug 15, 2008	3.82	3.85	3.81	3.84
4057	NASDAQ	KTCC	Thu, Aug 14, 2008	3.70	3.81	3.56	3.81
4056	NASDAQ	KTCC	Wed, Aug 13, 2008	3.76	3.76	3.58	3.60
4055	NASDAQ	KTCC	Tue, Aug 12, 2008	3.60	3.64	3.58	3.63
4054	NASDAQ	KTCC	Mon, Aug 11, 2008	3.62	3.62	3.56	3.56
4053	NASDAQ	KTCC	Fri, Aug 8, 2008	3.54	3.83	3.53	3.58
4052	NASDAQ	KTCC	Thu, Aug 7, 2008	3.70	3.73	3.66	3.66
4051	NASDAQ	KTCC	Wed, Aug 6, 2008	3.61	3.90	3.54	3.65
4050	NASDAQ	KTCC	Tue, Aug 5, 2008	3.72	3.72	3.53	3.53
4049	NASDAQ	KTCC	Mon, Aug 4, 2008	3.56	3.56	3.52	3.53
4048	NASDAQ	KTCC	Fri, Aug 1, 2008	3.55	3.55	3.48	3.50
4047	NASDAQ	KTCC	Thu, Jul 31, 2008	3.52	3.53	3.52	3.53
4046	NASDAQ	KTCC	Wed, Jul 30, 2008	3.74	3.75	3.55	3.56
4045	NASDAQ	KTCC	Tue, Jul 29, 2008	3.71	3.71	3.71	3.71
4044	NASDAQ	KTCC	Fri, Jul 25, 2008	3.57	3.62	3.54	3.55
4043	NASDAQ	KTCC	Thu, Jul 24, 2008	3.55	3.72	3.55	3.57
4042	NASDAQ	KTCC	Wed, Jul 23, 2008	3.73	3.73	3.53	3.57
4041	NASDAQ	KTCC	Tue, Jul 22, 2008	3.59	3.73	3.59	3.73
4040	NASDAQ	KTCC	Mon, Jul 21, 2008	3.68	3.75	3.67	3.72
4039	NASDAQ	KTCC	Fri, Jul 18, 2008	3.56	3.59	3.50	3.56
4038	NASDAQ	KTCC	Thu, Jul 17, 2008	3.58	3.60	3.55	3.57
4037	NASDAQ	KTCC	Wed, Jul 16, 2008	3.53	3.53	3.53	3.53
4036	NASDAQ	KTCC	Tue, Jul 15, 2008	3.50	3.74	3.50	3.68
4035	NASDAQ	KTCC	Mon, Jul 14, 2008	3.60	3.61	3.53	3.53
4034	NASDAQ	KTCC	Fri, Jul 11, 2008	3.71	3.71	3.60	3.60
4033	NASDAQ	KTCC	Thu, Jul 10, 2008	3.67	3.86	3.67	3.78
4032	NASDAQ	KTCC	Wed, Jul 9, 2008	3.84	3.85	3.63	3.72
4031	NASDAQ	KTCC	Tue, Jul 8, 2008	3.75	3.88	3.70	3.78
4030	NASDAQ	KTCC	Mon, Jul 7, 2008	3.52	3.78	3.52	3.75
4029	NASDAQ	KTCC	Thu, Jul 3, 2008	3.48	3.52	3.30	3.52
4028	NASDAQ	KTCC	Wed, Jul 2, 2008	3.56	3.70	3.54	3.63
4027	NASDAQ	KTCC	Tue, Jul 1, 2008	3.43	3.52	3.26	3.46
4026	NASDAQ	KTCC	Mon, Jun 30, 2008	3.52	3.56	3.43	3.51
4025	NASDAQ	KTCC	Fri, Jun 27, 2008	3.53	3.56	3.52	3.54
4024	NASDAQ	KTCC	Thu, Jun 26, 2008	3.57	3.69	3.53	3.53
4023	NASDAQ	KTCC	Wed, Jun 25, 2008	3.60	3.77	3.52	3.70
4022	NASDAQ	KTCC	Tue, Jun 24, 2008	3.47	3.60	3.40	3.60
4021	NASDAQ	KTCC	Mon, Jun 23, 2008	3.61	3.61	3.49	3.50
4020	NASDAQ	KTCC	Fri, Jun 20, 2008	3.61	3.62	3.55	3.56
4019	NASDAQ	KTCC	Thu, Jun 19, 2008	3.61	3.65	3.55	3.57
4018	NASDAQ	KTCC	Wed, Jun 18, 2008	3.57	3.65	3.55	3.65
4017	NASDAQ	KTCC	Tue, Jun 17, 2008	3.67	3.67	3.57	3.57
4016	NASDAQ	KTCC	Mon, Jun 16, 2008	3.61	3.76	3.61	3.67
4015	NASDAQ	KTCC	Fri, Jun 13, 2008	3.57	3.61	3.55	3.61
4014	NASDAQ	KTCC	Thu, Jun 12, 2008	3.55	3.56	3.55	3.55
4013	NASDAQ	KTCC	Wed, Jun 11, 2008	3.55	3.70	3.55	3.57
4012	NASDAQ	KTCC	Tue, Jun 10, 2008	3.61	3.61	3.46	3.55
4011	NASDAQ	KTCC	Mon, Jun 9, 2008	3.58	3.58	3.42	3.54
4010	NASDAQ	KTCC	Fri, Jun 6, 2008	3.58	3.69	3.52	3.61
4009	NASDAQ	KTCC	Thu, Jun 5, 2008	3.58	3.65	3.56	3.59
4008	NASDAQ	KTCC	Wed, Jun 4, 2008	3.58	3.60	3.53	3.53
4007	NASDAQ	KTCC	Tue, Jun 3, 2008	3.54	3.64	3.53	3.54
4006	NASDAQ	KTCC	Mon, Jun 2, 2008	3.65	3.66	3.52	3.57
4005	NASDAQ	KTCC	Fri, May 30, 2008	3.60	3.66	3.55	3.60
4004	NASDAQ	KTCC	Thu, May 29, 2008	3.62	3.70	3.52	3.52
4003	NASDAQ	KTCC	Wed, May 28, 2008	3.61	3.70	3.60	3.70
4002	NASDAQ	KTCC	Tue, May 27, 2008	3.59	3.60	3.52	3.60
4001	NASDAQ	KTCC	Fri, May 23, 2008	3.53	3.62	3.48	3.60
4000	NASDAQ	KTCC	Thu, May 22, 2008	3.55	3.57	3.38	3.57
3999	NASDAQ	KTCC	Wed, May 21, 2008	3.53	3.54	3.50	3.52
3998	NASDAQ	KTCC	Tue, May 20, 2008	3.54	3.56	3.52	3.53
3997	NASDAQ	KTCC	Mon, May 19, 2008	3.56	3.56	3.51	3.52
3996	NASDAQ	KTCC	Fri, May 16, 2008	3.64	3.66	3.61	3.63
3995	NASDAQ	KTCC	Thu, May 15, 2008	3.72	3.72	3.65	3.70
3994	NASDAQ	KTCC	Wed, May 14, 2008	3.66	3.73	3.65	3.69
3993	NASDAQ	KTCC	Tue, May 13, 2008	3.62	3.72	3.62	3.63
3992	NASDAQ	KTCC	Mon, May 12, 2008	3.74	3.75	3.59	3.63
3991	NASDAQ	KTCC	Fri, May 9, 2008	3.51	3.75	3.50	3.75
3990	NASDAQ	KTCC	Thu, May 8, 2008	3.62	3.64	3.51	3.51
3989	NASDAQ	KTCC	Wed, May 7, 2008	3.50	3.77	3.50	3.59
3988	NASDAQ	KTCC	Tue, May 6, 2008	3.52	3.61	3.49	3.54
3987	NASDAQ	KTCC	Mon, May 5, 2008	3.58	3.73	3.50	3.53
3986	NASDAQ	KTCC	Fri, May 2, 2008	3.60	3.73	3.52	3.58
3985	NASDAQ	KTCC	Thu, May 1, 2008	3.73	3.89	3.51	3.60
3984	NASDAQ	KTCC	Wed, Apr 30, 2008	3.26	4.18	3.26	3.67
3983	NASDAQ	KTCC	Tue, Apr 29, 2008	2.63	2.65	2.57	2.60
3982	NASDAQ	KTCC	Mon, Apr 28, 2008	2.60	2.64	2.58	2.60
3981	NASDAQ	KTCC	Fri, Apr 25, 2008	2.62	2.64	2.56	2.56
3980	NASDAQ	KTCC	Thu, Apr 24, 2008	2.62	2.62	2.50	2.59
3979	NASDAQ	KTCC	Wed, Apr 23, 2008	2.64	2.64	2.56	2.56
3978	NASDAQ	KTCC	Tue, Apr 22, 2008	2.65	2.65	2.55	2.55
3977	NASDAQ	KTCC	Mon, Apr 21, 2008	2.62	2.62	2.62	2.62
3976	NASDAQ	KTCC	Fri, Apr 18, 2008	2.64	2.64	2.51	2.56
3975	NASDAQ	KTCC	Thu, Apr 17, 2008	2.57	2.59	2.52	2.52
3974	NASDAQ	KTCC	Wed, Apr 16, 2008	2.51	2.58	2.50	2.57
3973	NASDAQ	KTCC	Tue, Apr 15, 2008	2.46	2.60	2.46	2.60
3972	NASDAQ	KTCC	Mon, Apr 14, 2008	2.58	2.58	2.58	2.58
3971	NASDAQ	KTCC	Fri, Apr 11, 2008	2.46	2.58	2.45	2.58
3970	NASDAQ	KTCC	Thu, Apr 10, 2008	2.48	2.50	2.45	2.45
3969	NASDAQ	KTCC	Wed, Apr 9, 2008	2.40	2.53	2.40	2.51
3968	NASDAQ	KTCC	Tue, Apr 8, 2008	2.41	2.52	2.40	2.43
3967	NASDAQ	KTCC	Mon, Apr 7, 2008	2.50	2.54	2.46	2.50
3966	NASDAQ	KTCC	Fri, Apr 4, 2008	2.39	2.51	2.39	2.45
3965	NASDAQ	KTCC	Thu, Apr 3, 2008	2.51	2.61	2.33	2.44
3964	NASDAQ	KTCC	Wed, Apr 2, 2008	2.68	2.69	2.61	2.63
3963	NASDAQ	KTCC	Tue, Apr 1, 2008	2.39	2.65	2.39	2.63
3962	NASDAQ	KTCC	Mon, Mar 31, 2008	2.50	2.69	2.46	2.59
3961	NASDAQ	KTCC	Fri, Mar 28, 2008	2.69	2.74	2.58	2.60
3960	NASDAQ	KTCC	Thu, Mar 27, 2008	2.36	2.63	2.36	2.63
3959	NASDAQ	KTCC	Wed, Mar 26, 2008	2.55	2.55	2.44	2.46
3958	NASDAQ	KTCC	Tue, Mar 25, 2008	2.69	2.76	2.58	2.58
3957	NASDAQ	KTCC	Mon, Mar 24, 2008	2.64	2.79	2.64	2.70
3956	NASDAQ	KTCC	Thu, Mar 20, 2008	2.64	2.81	2.30	2.66
3955	NASDAQ	KTCC	Wed, Mar 19, 2008	2.05	2.71	2.05	2.70
3954	NASDAQ	KTCC	Tue, Mar 18, 2008	2.82	2.99	2.75	2.93
3953	NASDAQ	KTCC	Mon, Mar 17, 2008	2.96	2.97	2.84	2.87
3952	NASDAQ	KTCC	Fri, Mar 14, 2008	2.96	2.98	2.92	2.92
3951	NASDAQ	KTCC	Thu, Mar 13, 2008	2.83	2.97	2.83	2.97
3950	NASDAQ	KTCC	Wed, Mar 12, 2008	2.90	2.90	2.85	2.85
3949	NASDAQ	KTCC	Tue, Mar 11, 2008	2.93	2.99	2.83	2.90
3948	NASDAQ	KTCC	Mon, Mar 10, 2008	3.09	3.11	2.94	2.94
3947	NASDAQ	KTCC	Fri, Mar 7, 2008	3.15	3.15	3.07	3.12
3946	NASDAQ	KTCC	Thu, Mar 6, 2008	3.13	3.17	3.10	3.15
3945	NASDAQ	KTCC	Wed, Mar 5, 2008	3.17	3.17	3.10	3.14
3944	NASDAQ	KTCC	Tue, Mar 4, 2008	3.00	3.17	3.00	3.11
3943	NASDAQ	KTCC	Mon, Mar 3, 2008	3.24	3.27	3.03	3.05
3942	NASDAQ	KTCC	Fri, Feb 29, 2008	3.22	3.32	3.17	3.17
3941	NASDAQ	KTCC	Thu, Feb 28, 2008	3.25	3.25	3.20	3.22
3940	NASDAQ	KTCC	Wed, Feb 27, 2008	3.19	3.31	3.19	3.20
3939	NASDAQ	KTCC	Tue, Feb 26, 2008	3.36	3.38	3.20	3.20
3938	NASDAQ	KTCC	Mon, Feb 25, 2008	3.39	3.49	3.35	3.35
3937	NASDAQ	KTCC	Fri, Feb 22, 2008	3.37	3.45	3.31	3.32
3936	NASDAQ	KTCC	Thu, Feb 21, 2008	3.39	3.42	3.37	3.40
3935	NASDAQ	KTCC	Wed, Feb 20, 2008	3.30	3.51	3.30	3.33
3934	NASDAQ	KTCC	Tue, Feb 19, 2008	3.46	3.54	3.35	3.38
3933	NASDAQ	KTCC	Fri, Feb 15, 2008	3.34	3.47	3.34	3.45
3932	NASDAQ	KTCC	Thu, Feb 14, 2008	3.41	3.45	3.28	3.45
3931	NASDAQ	KTCC	Wed, Feb 13, 2008	3.40	3.47	3.37	3.41
3930	NASDAQ	KTCC	Tue, Feb 12, 2008	3.38	3.45	3.34	3.43
3929	NASDAQ	KTCC	Mon, Feb 11, 2008	3.31	3.34	3.26	3.32
3928	NASDAQ	KTCC	Fri, Feb 8, 2008	3.26	3.31	3.20	3.31
3927	NASDAQ	KTCC	Thu, Feb 7, 2008	3.21	3.26	3.17	3.22
3926	NASDAQ	KTCC	Wed, Feb 6, 2008	3.32	3.39	3.20	3.30
3925	NASDAQ	KTCC	Tue, Feb 5, 2008	3.40	3.40	3.20	3.31
3924	NASDAQ	KTCC	Mon, Feb 4, 2008	3.44	3.49	3.40	3.40
3923	NASDAQ	KTCC	Fri, Feb 1, 2008	3.26	3.57	3.26	3.57
3922	NASDAQ	KTCC	Thu, Jan 31, 2008	3.55	3.60	3.21	3.35
3921	NASDAQ	KTCC	Wed, Jan 30, 2008	3.50	3.59	3.50	3.58
3920	NASDAQ	KTCC	Tue, Jan 29, 2008	3.54	3.57	3.54	3.57
3919	NASDAQ	KTCC	Mon, Jan 28, 2008	3.47	3.59	3.47	3.47
3918	NASDAQ	KTCC	Fri, Jan 25, 2008	3.22	3.59	3.20	3.42
3917	NASDAQ	KTCC	Thu, Jan 24, 2008	3.15	3.60	3.12	3.54
3916	NASDAQ	KTCC	Wed, Jan 23, 2008	3.30	3.40	3.16	3.16
3915	NASDAQ	KTCC	Tue, Jan 22, 2008	3.51	3.52	3.06	3.25
3914	NASDAQ	KTCC	Fri, Jan 18, 2008	3.81	3.95	3.67	3.67
3913	NASDAQ	KTCC	Thu, Jan 17, 2008	3.76	3.82	3.73	3.79
3912	NASDAQ	KTCC	Wed, Jan 16, 2008	3.84	3.94	3.74	3.74
3911	NASDAQ	KTCC	Tue, Jan 15, 2008	3.93	3.94	3.80	3.85
3910	NASDAQ	KTCC	Mon, Jan 14, 2008	3.80	3.86	3.76	3.86
3909	NASDAQ	KTCC	Fri, Jan 11, 2008	3.85	4.01	3.80	3.85
3908	NASDAQ	KTCC	Thu, Jan 10, 2008	3.92	4.14	3.88	3.92
3907	NASDAQ	KTCC	Wed, Jan 9, 2008	3.88	4.11	3.88	4.09
3906	NASDAQ	KTCC	Tue, Jan 8, 2008	3.92	3.99	3.85	3.86
3905	NASDAQ	KTCC	Mon, Jan 7, 2008	3.96	3.96	3.87	3.96
3904	NASDAQ	KTCC	Fri, Jan 4, 2008	3.62	4.00	3.61	3.98
3903	NASDAQ	KTCC	Thu, Jan 3, 2008	4.16	4.16	3.41	3.83
3902	NASDAQ	KTCC	Wed, Jan 2, 2008	4.20	4.29	4.10	4.29
3901	NASDAQ	KTCC	Mon, Dec 31, 2007	4.07	4.18	4.07	4.18
3900	NASDAQ	KTCC	Fri, Dec 28, 2007	4.16	4.17	4.07	4.13
3899	NASDAQ	KTCC	Thu, Dec 27, 2007	4.18	4.19	4.01	4.14
3898	NASDAQ	KTCC	Wed, Dec 26, 2007	4.19	4.19	4.07	4.17
3897	NASDAQ	KTCC	Mon, Dec 24, 2007	4.16	4.19	4.12	4.16
3896	NASDAQ	KTCC	Fri, Dec 21, 2007	4.12	4.19	4.10	4.16
3895	NASDAQ	KTCC	Thu, Dec 20, 2007	4.19	4.19	4.16	4.19
3894	NASDAQ	KTCC	Wed, Dec 19, 2007	4.12	4.19	4.11	4.15
3893	NASDAQ	KTCC	Tue, Dec 18, 2007	4.20	4.23	4.08	4.11
3892	NASDAQ	KTCC	Mon, Dec 17, 2007	4.23	4.28	4.20	4.25
3891	NASDAQ	KTCC	Fri, Dec 14, 2007	4.25	4.25	4.20	4.24
3890	NASDAQ	KTCC	Thu, Dec 13, 2007	4.24	4.30	4.24	4.25
3889	NASDAQ	KTCC	Wed, Dec 12, 2007	4.34	4.34	4.22	4.25
3888	NASDAQ	KTCC	Tue, Dec 11, 2007	4.27	4.39	4.23	4.23
3887	NASDAQ	KTCC	Mon, Dec 10, 2007	4.17	4.29	4.17	4.28
3886	NASDAQ	KTCC	Fri, Dec 7, 2007	4.35	4.36	4.17	4.18
3885	NASDAQ	KTCC	Thu, Dec 6, 2007	4.21	4.35	4.19	4.19
3884	NASDAQ	KTCC	Wed, Dec 5, 2007	4.40	4.43	4.22	4.28
3883	NASDAQ	KTCC	Tue, Dec 4, 2007	4.24	4.42	4.15	4.32
3882	NASDAQ	KTCC	Mon, Dec 3, 2007	4.15	4.45	4.14	4.39
3881	NASDAQ	KTCC	Fri, Nov 30, 2007	4.15	4.23	4.15	4.23
3880	NASDAQ	KTCC	Thu, Nov 29, 2007	4.15	4.18	4.15	4.17
3879	NASDAQ	KTCC	Wed, Nov 28, 2007	4.15	4.34	4.15	4.21
3878	NASDAQ	KTCC	Tue, Nov 27, 2007	4.36	4.37	4.18	4.18
3877	NASDAQ	KTCC	Mon, Nov 26, 2007	4.23	4.44	4.19	4.31
3876	NASDAQ	KTCC	Fri, Nov 23, 2007	4.17	4.20	4.16	4.20
3875	NASDAQ	KTCC	Wed, Nov 21, 2007	4.18	4.20	4.18	4.20
3874	NASDAQ	KTCC	Tue, Nov 20, 2007	4.18	4.20	4.15	4.20
3873	NASDAQ	KTCC	Mon, Nov 19, 2007	4.17	4.21	4.15	4.21
3872	NASDAQ	KTCC	Fri, Nov 16, 2007	4.19	4.23	4.18	4.23
3871	NASDAQ	KTCC	Thu, Nov 15, 2007	4.16	4.20	4.15	4.16
3870	NASDAQ	KTCC	Wed, Nov 14, 2007	4.19	4.23	4.18	4.20
3869	NASDAQ	KTCC	Tue, Nov 13, 2007	4.21	4.24	4.17	4.17
3868	NASDAQ	KTCC	Mon, Nov 12, 2007	4.44	4.44	4.16	4.16
3867	NASDAQ	KTCC	Fri, Nov 9, 2007	4.25	4.32	4.25	4.32
3866	NASDAQ	KTCC	Thu, Nov 8, 2007	4.20	4.41	4.20	4.35
3865	NASDAQ	KTCC	Wed, Nov 7, 2007	4.30	4.34	4.20	4.23
3864	NASDAQ	KTCC	Tue, Nov 6, 2007	4.35	4.35	4.30	4.31
3863	NASDAQ	KTCC	Mon, Nov 5, 2007	4.40	4.68	4.33	4.44
3862	NASDAQ	KTCC	Fri, Nov 2, 2007	4.45	4.48	4.36	4.45
3861	NASDAQ	KTCC	Thu, Nov 1, 2007	4.46	4.63	4.45	4.55
3860	NASDAQ	KTCC	Wed, Oct 31, 2007	4.70	4.70	4.28	4.47
3859	NASDAQ	KTCC	Tue, Oct 30, 2007	4.71	4.80	4.63	4.79
3858	NASDAQ	KTCC	Mon, Oct 29, 2007	4.63	4.73	4.55	4.63
3857	NASDAQ	KTCC	Fri, Oct 26, 2007	4.73	4.78	4.58	4.66
3856	NASDAQ	KTCC	Thu, Oct 25, 2007	4.74	4.74	4.52	4.61
3855	NASDAQ	KTCC	Wed, Oct 24, 2007	4.73	4.79	4.53	4.68
3854	NASDAQ	KTCC	Tue, Oct 23, 2007	4.81	4.89	4.65	4.68
3853	NASDAQ	KTCC	Mon, Oct 22, 2007	4.89	4.89	4.62	4.65
3852	NASDAQ	KTCC	Fri, Oct 19, 2007	4.65	4.90	4.61	4.68
3851	NASDAQ	KTCC	Thu, Oct 18, 2007	4.80	4.90	4.60	4.70
3850	NASDAQ	KTCC	Wed, Oct 17, 2007	4.82	4.88	4.60	4.77
3849	NASDAQ	KTCC	Tue, Oct 16, 2007	4.60	4.86	4.51	4.85
3848	NASDAQ	KTCC	Mon, Oct 15, 2007	4.60	4.63	4.38	4.60
3847	NASDAQ	KTCC	Fri, Oct 12, 2007	4.54	4.76	4.52	4.68
3846	NASDAQ	KTCC	Thu, Oct 11, 2007	4.55	4.83	4.51	4.57
3845	NASDAQ	KTCC	Wed, Oct 10, 2007	4.80	4.88	4.50	4.50
3844	NASDAQ	KTCC	Tue, Oct 9, 2007	4.69	4.89	4.65	4.79
3843	NASDAQ	KTCC	Mon, Oct 8, 2007	4.77	4.94	4.74	4.81
3842	NASDAQ	KTCC	Fri, Oct 5, 2007	4.99	4.99	4.51	4.72
3841	NASDAQ	KTCC	Thu, Oct 4, 2007	4.83	4.94	4.42	4.71
3840	NASDAQ	KTCC	Wed, Oct 3, 2007	4.59	4.91	4.59	4.89
3839	NASDAQ	KTCC	Tue, Oct 2, 2007	4.75	4.80	4.51	4.65
3838	NASDAQ	KTCC	Mon, Oct 1, 2007	4.54	4.74	4.45	4.74
3837	NASDAQ	KTCC	Fri, Sep 28, 2007	4.65	4.68	4.60	4.66
3836	NASDAQ	KTCC	Thu, Sep 27, 2007	4.61	4.78	4.60	4.65
3835	NASDAQ	KTCC	Wed, Sep 26, 2007	4.47	4.74	4.47	4.74
3834	NASDAQ	KTCC	Tue, Sep 25, 2007	4.60	4.62	4.45	4.56
3833	NASDAQ	KTCC	Mon, Sep 24, 2007	4.50	4.64	4.47	4.64
3832	NASDAQ	KTCC	Fri, Sep 21, 2007	4.57	4.62	4.57	4.62
3831	NASDAQ	KTCC	Thu, Sep 20, 2007	4.60	4.64	4.49	4.63
3830	NASDAQ	KTCC	Wed, Sep 19, 2007	4.47	4.63	4.44	4.58
3829	NASDAQ	KTCC	Tue, Sep 18, 2007	4.43	4.57	4.43	4.48
3828	NASDAQ	KTCC	Mon, Sep 17, 2007	4.50	4.53	4.42	4.50
3827	NASDAQ	KTCC	Fri, Sep 14, 2007	4.38	4.59	4.38	4.52
3826	NASDAQ	KTCC	Thu, Sep 13, 2007	4.41	4.45	4.40	4.41
3825	NASDAQ	KTCC	Wed, Sep 12, 2007	4.44	4.50	4.41	4.47
3824	NASDAQ	KTCC	Tue, Sep 11, 2007	4.36	4.43	4.35	4.38
3823	NASDAQ	KTCC	Mon, Sep 10, 2007	4.46	4.46	4.35	4.35
3822	NASDAQ	KTCC	Fri, Sep 7, 2007	4.45	4.51	4.33	4.40
3821	NASDAQ	KTCC	Thu, Sep 6, 2007	4.41	4.53	4.40	4.52
3820	NASDAQ	KTCC	Wed, Sep 5, 2007	4.35	4.52	4.30	4.41
3819	NASDAQ	KTCC	Tue, Sep 4, 2007	4.40	4.52	4.39	4.41
3818	NASDAQ	KTCC	Fri, Aug 31, 2007	4.53	4.53	4.40	4.52
3817	NASDAQ	KTCC	Thu, Aug 30, 2007	4.43	4.53	4.40	4.41
3816	NASDAQ	KTCC	Wed, Aug 29, 2007	4.38	4.49	4.37	4.47
3815	NASDAQ	KTCC	Tue, Aug 28, 2007	4.48	4.52	4.40	4.50
3814	NASDAQ	KTCC	Mon, Aug 27, 2007	4.48	4.54	4.40	4.54
3813	NASDAQ	KTCC	Fri, Aug 24, 2007	4.42	4.55	4.36	4.48
3812	NASDAQ	KTCC	Thu, Aug 23, 2007	4.33	4.53	4.32	4.38
3811	NASDAQ	KTCC	Wed, Aug 22, 2007	4.30	4.60	4.15	4.30
3810	NASDAQ	KTCC	Tue, Aug 21, 2007	4.77	4.95	4.71	4.87
3809	NASDAQ	KTCC	Mon, Aug 20, 2007	4.95	5.00	4.11	4.87
3808	NASDAQ	KTCC	Fri, Aug 17, 2007	4.93	5.02	4.92	4.99
3807	NASDAQ	KTCC	Thu, Aug 16, 2007	4.94	5.04	4.93	4.97
3806	NASDAQ	KTCC	Wed, Aug 15, 2007	4.98	5.04	4.96	4.97
3805	NASDAQ	KTCC	Tue, Aug 14, 2007	5.02	5.07	4.91	4.95
3804	NASDAQ	KTCC	Mon, Aug 13, 2007	4.95	5.08	4.90	4.91
3803	NASDAQ	KTCC	Fri, Aug 10, 2007	4.76	5.00	4.76	4.91
3802	NASDAQ	KTCC	Thu, Aug 9, 2007	4.97	5.02	4.90	4.90
3801	NASDAQ	KTCC	Wed, Aug 8, 2007	4.93	4.98	4.77	4.94
3800	NASDAQ	KTCC	Tue, Aug 7, 2007	4.99	4.99	4.93	4.96
3799	NASDAQ	KTCC	Mon, Aug 6, 2007	5.01	5.05	4.90	4.93
3798	NASDAQ	KTCC	Fri, Aug 3, 2007	4.98	5.02	4.83	4.99
3797	NASDAQ	KTCC	Thu, Aug 2, 2007	5.02	5.02	4.84	5.01
3796	NASDAQ	KTCC	Wed, Aug 1, 2007	5.05	5.05	4.81	4.96
3795	NASDAQ	KTCC	Tue, Jul 31, 2007	5.04	5.16	5.04	5.09
3794	NASDAQ	KTCC	Mon, Jul 30, 2007	5.08	5.09	5.00	5.01
3793	NASDAQ	KTCC	Fri, Jul 27, 2007	5.08	5.13	5.07	5.08
3792	NASDAQ	KTCC	Thu, Jul 26, 2007	5.20	5.22	5.07	5.08
3791	NASDAQ	KTCC	Wed, Jul 25, 2007	5.25	5.30	5.15	5.23
3790	NASDAQ	KTCC	Tue, Jul 24, 2007	5.27	5.33	5.25	5.26
3789	NASDAQ	KTCC	Mon, Jul 23, 2007	5.35	5.40	5.31	5.37
3788	NASDAQ	KTCC	Fri, Jul 20, 2007	5.45	5.48	5.35	5.35
3787	NASDAQ	KTCC	Thu, Jul 19, 2007	5.55	5.55	5.23	5.40
3786	NASDAQ	KTCC	Wed, Jul 18, 2007	5.48	5.50	5.25	5.50
3785	NASDAQ	KTCC	Tue, Jul 17, 2007	5.27	5.43	5.21	5.43
3784	NASDAQ	KTCC	Mon, Jul 16, 2007	5.28	5.31	5.19	5.31
3783	NASDAQ	KTCC	Fri, Jul 13, 2007	5.25	5.43	5.19	5.31
3782	NASDAQ	KTCC	Thu, Jul 12, 2007	5.23	5.39	5.08	5.27
3781	NASDAQ	KTCC	Wed, Jul 11, 2007	5.22	5.36	5.22	5.27
3780	NASDAQ	KTCC	Tue, Jul 10, 2007	5.25	5.39	5.16	5.29
3779	NASDAQ	KTCC	Mon, Jul 9, 2007	5.15	5.36	5.15	5.30
3778	NASDAQ	KTCC	Fri, Jul 6, 2007	5.16	5.20	5.11	5.15
3777	NASDAQ	KTCC	Thu, Jul 5, 2007	5.19	5.30	5.15	5.16
3776	NASDAQ	KTCC	Tue, Jul 3, 2007	5.15	5.20	5.14	5.16
3775	NASDAQ	KTCC	Mon, Jul 2, 2007	5.16	5.20	5.11	5.12
3774	NASDAQ	KTCC	Fri, Jun 29, 2007	5.09	5.19	5.09	5.09
3773	NASDAQ	KTCC	Thu, Jun 28, 2007	5.07	5.12	5.07	5.10
3772	NASDAQ	KTCC	Wed, Jun 27, 2007	5.14	5.26	4.90	5.06
3771	NASDAQ	KTCC	Tue, Jun 26, 2007	5.14	5.40	4.91	5.12
3770	NASDAQ	KTCC	Mon, Jun 25, 2007	5.50	5.50	5.05	5.05
3769	NASDAQ	KTCC	Fri, Jun 22, 2007	5.75	5.80	5.42	5.50
3768	NASDAQ	KTCC	Thu, Jun 21, 2007	4.78	5.59	4.75	5.55
3767	NASDAQ	KTCC	Wed, Jun 20, 2007	4.75	4.82	4.74	4.75
3766	NASDAQ	KTCC	Tue, Jun 19, 2007	4.64	4.81	4.64	4.72
3765	NASDAQ	KTCC	Mon, Jun 18, 2007	4.62	4.70	4.62	4.70
3764	NASDAQ	KTCC	Fri, Jun 15, 2007	4.66	4.74	4.60	4.62
3763	NASDAQ	KTCC	Thu, Jun 14, 2007	4.69	4.70	4.47	4.62
3762	NASDAQ	KTCC	Wed, Jun 13, 2007	4.53	4.70	4.47	4.70
3761	NASDAQ	KTCC	Tue, Jun 12, 2007	4.60	4.60	4.46	4.56
3760	NASDAQ	KTCC	Mon, Jun 11, 2007	4.81	4.81	4.53	4.56
3759	NASDAQ	KTCC	Fri, Jun 8, 2007	4.59	4.81	4.55	4.72
3758	NASDAQ	KTCC	Thu, Jun 7, 2007	4.51	4.74	4.49	4.59
3757	NASDAQ	KTCC	Wed, Jun 6, 2007	4.58	4.65	4.40	4.57
3756	NASDAQ	KTCC	Tue, Jun 5, 2007	4.43	4.70	4.43	4.53
3755	NASDAQ	KTCC	Mon, Jun 4, 2007	4.40	4.61	4.40	4.47
3754	NASDAQ	KTCC	Fri, Jun 1, 2007	4.54	4.59	4.49	4.50
3753	NASDAQ	KTCC	Thu, May 31, 2007	4.49	4.68	4.49	4.50
3752	NASDAQ	KTCC	Wed, May 30, 2007	4.46	4.60	4.46	4.56
3751	NASDAQ	KTCC	Tue, May 29, 2007	4.54	4.72	4.54	4.63
3750	NASDAQ	KTCC	Fri, May 25, 2007	4.64	4.65	4.52	4.52
3749	NASDAQ	KTCC	Thu, May 24, 2007	4.60	4.65	4.56	4.56
3748	NASDAQ	KTCC	Wed, May 23, 2007	4.55	4.59	4.50	4.57
3747	NASDAQ	KTCC	Tue, May 22, 2007	4.39	4.56	4.38	4.45
3746	NASDAQ	KTCC	Mon, May 21, 2007	4.34	4.50	4.33	4.41
3745	NASDAQ	KTCC	Fri, May 18, 2007	4.55	4.60	4.32	4.36
3744	NASDAQ	KTCC	Thu, May 17, 2007	4.55	4.60	4.55	4.55
3743	NASDAQ	KTCC	Wed, May 16, 2007	4.72	4.76	4.54	4.56
3742	NASDAQ	KTCC	Tue, May 15, 2007	4.75	4.75	4.66	4.74
3741	NASDAQ	KTCC	Mon, May 14, 2007	4.76	4.85	4.75	4.75
3740	NASDAQ	KTCC	Fri, May 11, 2007	4.81	4.86	4.55	4.77
3739	NASDAQ	KTCC	Thu, May 10, 2007	4.94	4.99	4.81	4.88
3738	NASDAQ	KTCC	Wed, May 9, 2007	5.13	5.24	4.91	4.94
3737	NASDAQ	KTCC	Tue, May 8, 2007	4.97	5.24	4.90	5.16
3736	NASDAQ	KTCC	Mon, May 7, 2007	4.49	4.78	4.49	4.77
3735	NASDAQ	KTCC	Fri, May 4, 2007	4.58	4.67	4.34	4.52
3734	NASDAQ	KTCC	Thu, May 3, 2007	4.70	4.70	4.43	4.58
3733	NASDAQ	KTCC	Wed, May 2, 2007	4.20	4.74	4.02	4.70
3732	NASDAQ	KTCC	Tue, May 1, 2007	4.04	4.17	3.91	4.15
3731	NASDAQ	KTCC	Mon, Apr 30, 2007	4.06	4.08	3.96	3.98
3730	NASDAQ	KTCC	Fri, Apr 27, 2007	4.07	4.07	4.01	4.01
3729	NASDAQ	KTCC	Thu, Apr 26, 2007	4.03	4.03	3.96	4.02
3728	NASDAQ	KTCC	Wed, Apr 25, 2007	4.07	4.09	4.01	4.02
3727	NASDAQ	KTCC	Tue, Apr 24, 2007	4.05	4.12	4.03	4.03
3726	NASDAQ	KTCC	Mon, Apr 23, 2007	4.01	4.02	4.00	4.01
3725	NASDAQ	KTCC	Fri, Apr 20, 2007	4.02	4.04	3.98	4.00
3724	NASDAQ	KTCC	Thu, Apr 19, 2007	4.00	4.02	4.00	4.00
3723	NASDAQ	KTCC	Wed, Apr 18, 2007	4.03	4.09	4.01	4.03
3722	NASDAQ	KTCC	Tue, Apr 17, 2007	3.99	4.05	3.98	4.00
3721	NASDAQ	KTCC	Mon, Apr 16, 2007	4.04	4.04	3.95	3.99
3720	NASDAQ	KTCC	Fri, Apr 13, 2007	3.98	4.00	3.97	3.98
3719	NASDAQ	KTCC	Thu, Apr 12, 2007	3.96	4.02	3.95	3.95
3718	NASDAQ	KTCC	Wed, Apr 11, 2007	4.04	4.04	3.96	4.00
3717	NASDAQ	KTCC	Tue, Apr 10, 2007	3.96	4.08	3.95	3.97
3716	NASDAQ	KTCC	Mon, Apr 9, 2007	3.94	4.01	3.94	3.96
3715	NASDAQ	KTCC	Thu, Apr 5, 2007	3.97	4.01	3.94	3.94
3714	NASDAQ	KTCC	Wed, Apr 4, 2007	3.98	4.01	3.95	3.95
3713	NASDAQ	KTCC	Tue, Apr 3, 2007	3.95	4.08	3.94	3.94
3712	NASDAQ	KTCC	Mon, Apr 2, 2007	4.01	4.10	3.97	3.97
3711	NASDAQ	KTCC	Fri, Mar 30, 2007	3.97	4.10	3.97	4.10
3710	NASDAQ	KTCC	Thu, Mar 29, 2007	3.95	4.03	3.91	3.92
3709	NASDAQ	KTCC	Wed, Mar 28, 2007	3.94	3.97	3.91	3.91
3708	NASDAQ	KTCC	Tue, Mar 27, 2007	4.03	4.03	3.92	3.92
3707	NASDAQ	KTCC	Mon, Mar 26, 2007	3.96	3.99	3.95	3.96
3706	NASDAQ	KTCC	Fri, Mar 23, 2007	3.97	4.00	3.96	3.96
3705	NASDAQ	KTCC	Thu, Mar 22, 2007	3.97	4.02	3.97	3.98
3704	NASDAQ	KTCC	Wed, Mar 21, 2007	3.98	4.01	3.98	3.99
3703	NASDAQ	KTCC	Tue, Mar 20, 2007	4.02	4.03	3.98	3.98
3702	NASDAQ	KTCC	Mon, Mar 19, 2007	3.98	4.04	3.98	3.99
3701	NASDAQ	KTCC	Fri, Mar 16, 2007	3.98	4.00	3.97	3.98
3700	NASDAQ	KTCC	Thu, Mar 15, 2007	4.02	4.12	3.98	3.98
3699	NASDAQ	KTCC	Wed, Mar 14, 2007	4.13	4.13	4.00	4.02
3698	NASDAQ	KTCC	Tue, Mar 13, 2007	4.10	4.12	4.10	4.10
3697	NASDAQ	KTCC	Mon, Mar 12, 2007	4.00	4.16	3.98	4.13
3696	NASDAQ	KTCC	Fri, Mar 9, 2007	4.08	4.11	4.00	4.00
3695	NASDAQ	KTCC	Thu, Mar 8, 2007	4.15	4.21	4.09	4.09
3694	NASDAQ	KTCC	Wed, Mar 7, 2007	4.30	4.30	4.17	4.20
3693	NASDAQ	KTCC	Tue, Mar 6, 2007	4.33	4.34	4.28	4.29
3692	NASDAQ	KTCC	Mon, Mar 5, 2007	4.15	4.36	4.01	4.32
3691	NASDAQ	KTCC	Fri, Mar 2, 2007	4.12	4.23	4.11	4.22
3690	NASDAQ	KTCC	Thu, Mar 1, 2007	4.06	4.15	4.06	4.12
3689	NASDAQ	KTCC	Wed, Feb 28, 2007	4.02	4.08	3.93	4.08
3688	NASDAQ	KTCC	Tue, Feb 27, 2007	3.99	4.04	3.97	3.99
3687	NASDAQ	KTCC	Mon, Feb 26, 2007	4.02	4.03	3.98	4.02
3686	NASDAQ	KTCC	Fri, Feb 23, 2007	4.07	4.08	4.00	4.02
3685	NASDAQ	KTCC	Thu, Feb 22, 2007	4.12	4.14	4.03	4.07
3684	NASDAQ	KTCC	Wed, Feb 21, 2007	4.03	4.17	4.03	4.08
3683	NASDAQ	KTCC	Tue, Feb 20, 2007	4.07	4.18	4.05	4.08
3682	NASDAQ	KTCC	Fri, Feb 16, 2007	3.86	4.15	3.86	4.05
3681	NASDAQ	KTCC	Thu, Feb 15, 2007	3.89	3.93	3.89	3.90
3680	NASDAQ	KTCC	Wed, Feb 14, 2007	3.86	3.92	3.86	3.90
3679	NASDAQ	KTCC	Tue, Feb 13, 2007	3.90	3.90	3.86	3.88
3678	NASDAQ	KTCC	Mon, Feb 12, 2007	3.91	3.95	3.89	3.89
3677	NASDAQ	KTCC	Fri, Feb 9, 2007	3.95	3.99	3.94	3.94
3676	NASDAQ	KTCC	Thu, Feb 8, 2007	4.00	4.00	3.88	3.93
3675	NASDAQ	KTCC	Wed, Feb 7, 2007	3.95	4.00	3.89	3.99
3674	NASDAQ	KTCC	Tue, Feb 6, 2007	3.98	4.00	3.80	3.98
3673	NASDAQ	KTCC	Mon, Feb 5, 2007	4.00	4.03	3.98	3.99
3672	NASDAQ	KTCC	Fri, Feb 2, 2007	4.04	4.04	3.96	4.00
3671	NASDAQ	KTCC	Thu, Feb 1, 2007	4.11	4.11	3.90	4.00
3670	NASDAQ	KTCC	Wed, Jan 31, 2007	3.98	4.24	3.57	4.00
3669	NASDAQ	KTCC	Tue, Jan 30, 2007	4.95	5.01	4.85	4.91
3668	NASDAQ	KTCC	Mon, Jan 29, 2007	4.77	4.83	4.77	4.83
3667	NASDAQ	KTCC	Fri, Jan 26, 2007	4.78	4.80	4.69	4.78
3666	NASDAQ	KTCC	Thu, Jan 25, 2007	4.81	4.81	4.78	4.80
3665	NASDAQ	KTCC	Wed, Jan 24, 2007	4.80	4.84	4.77	4.81
3664	NASDAQ	KTCC	Tue, Jan 23, 2007	4.80	4.84	4.70	4.82
3663	NASDAQ	KTCC	Mon, Jan 22, 2007	4.84	4.84	4.79	4.80
3662	NASDAQ	KTCC	Fri, Jan 19, 2007	4.80	4.81	4.76	4.81
3661	NASDAQ	KTCC	Thu, Jan 18, 2007	4.84	4.86	4.68	4.80
3660	NASDAQ	KTCC	Wed, Jan 17, 2007	4.65	4.83	4.64	4.80
3659	NASDAQ	KTCC	Tue, Jan 16, 2007	4.68	4.73	4.65	4.65
3658	NASDAQ	KTCC	Fri, Jan 12, 2007	4.68	4.83	4.66	4.68
3657	NASDAQ	KTCC	Thu, Jan 11, 2007	4.63	4.80	4.63	4.67
3656	NASDAQ	KTCC	Wed, Jan 10, 2007	4.68	4.76	4.68	4.68
3655	NASDAQ	KTCC	Tue, Jan 9, 2007	4.80	4.89	4.68	4.69
3654	NASDAQ	KTCC	Mon, Jan 8, 2007	4.64	4.75	4.63	4.67
3653	NASDAQ	KTCC	Fri, Jan 5, 2007	4.63	4.77	4.55	4.67
3652	NASDAQ	KTCC	Thu, Jan 4, 2007	4.83	4.87	4.63	4.70
3651	NASDAQ	KTCC	Wed, Jan 3, 2007	4.80	4.90	4.80	4.84
3650	NASDAQ	KTCC	Fri, Dec 29, 2006	4.62	4.85	4.62	4.78
3649	NASDAQ	KTCC	Thu, Dec 28, 2006	4.49	4.79	4.49	4.69
3648	NASDAQ	KTCC	Wed, Dec 27, 2006	4.54	4.63	4.52	4.57
3647	NASDAQ	KTCC	Tue, Dec 26, 2006	4.58	4.77	4.45	4.53
3646	NASDAQ	KTCC	Fri, Dec 22, 2006	4.59	4.73	4.51	4.55
3645	NASDAQ	KTCC	Thu, Dec 21, 2006	4.61	4.65	4.50	4.58
3644	NASDAQ	KTCC	Wed, Dec 20, 2006	4.58	4.83	4.57	4.64
3643	NASDAQ	KTCC	Tue, Dec 19, 2006	4.75	4.79	4.55	4.61
3642	NASDAQ	KTCC	Mon, Dec 18, 2006	4.77	4.82	4.74	4.74
3641	NASDAQ	KTCC	Fri, Dec 15, 2006	4.70	4.93	4.70	4.85
3640	NASDAQ	KTCC	Thu, Dec 14, 2006	4.78	4.89	4.55	4.70
3639	NASDAQ	KTCC	Wed, Dec 13, 2006	4.80	4.88	4.75	4.76
3638	NASDAQ	KTCC	Tue, Dec 12, 2006	4.95	5.00	4.75	4.79
3637	NASDAQ	KTCC	Mon, Dec 11, 2006	4.81	4.98	4.80	4.95
3636	NASDAQ	KTCC	Fri, Dec 8, 2006	4.78	4.97	4.78	4.88
3635	NASDAQ	KTCC	Thu, Dec 7, 2006	4.83	4.85	4.78	4.80
3634	NASDAQ	KTCC	Wed, Dec 6, 2006	4.91	4.91	4.81	4.84
3633	NASDAQ	KTCC	Tue, Dec 5, 2006	4.86	5.00	4.85	4.94
3632	NASDAQ	KTCC	Mon, Dec 4, 2006	4.92	4.99	4.85	4.89
3631	NASDAQ	KTCC	Fri, Dec 1, 2006	4.87	4.97	4.87	4.95
3630	NASDAQ	KTCC	Thu, Nov 30, 2006	4.98	5.00	4.86	4.95
3629	NASDAQ	KTCC	Wed, Nov 29, 2006	4.95	5.01	4.86	5.01
3628	NASDAQ	KTCC	Tue, Nov 28, 2006	4.91	5.00	4.87	4.95
3627	NASDAQ	KTCC	Mon, Nov 27, 2006	4.96	5.07	4.86	4.93
3626	NASDAQ	KTCC	Fri, Nov 24, 2006	5.07	5.07	4.94	4.99
3625	NASDAQ	KTCC	Wed, Nov 22, 2006	5.10	5.13	5.07	5.08
3624	NASDAQ	KTCC	Tue, Nov 21, 2006	5.11	5.17	5.00	5.17
3623	NASDAQ	KTCC	Mon, Nov 20, 2006	4.90	5.12	4.78	5.08
3622	NASDAQ	KTCC	Fri, Nov 17, 2006	4.95	4.99	4.90	4.90
3621	NASDAQ	KTCC	Thu, Nov 16, 2006	5.05	5.05	4.95	4.95
3620	NASDAQ	KTCC	Wed, Nov 15, 2006	4.98	5.07	4.96	5.02
3619	NASDAQ	KTCC	Tue, Nov 14, 2006	5.07	5.08	4.98	5.00
3618	NASDAQ	KTCC	Mon, Nov 13, 2006	4.91	5.15	4.88	5.04
3617	NASDAQ	KTCC	Fri, Nov 10, 2006	4.90	4.99	4.78	4.94
3616	NASDAQ	KTCC	Thu, Nov 9, 2006	4.88	5.00	4.87	4.88
3615	NASDAQ	KTCC	Wed, Nov 8, 2006	4.85	5.00	4.83	4.85
3614	NASDAQ	KTCC	Tue, Nov 7, 2006	4.93	5.06	4.74	4.91
3613	NASDAQ	KTCC	Mon, Nov 6, 2006	4.67	5.07	4.62	4.96
3612	NASDAQ	KTCC	Fri, Nov 3, 2006	4.85	4.87	4.62	4.67
3611	NASDAQ	KTCC	Thu, Nov 2, 2006	5.05	5.11	4.85	4.88
3610	NASDAQ	KTCC	Wed, Nov 1, 2006	5.10	5.30	5.05	5.05
3609	NASDAQ	KTCC	Tue, Oct 31, 2006	5.76	5.83	5.60	5.76
3608	NASDAQ	KTCC	Mon, Oct 30, 2006	5.75	5.87	5.74	5.75
3607	NASDAQ	KTCC	Fri, Oct 27, 2006	5.78	5.87	5.78	5.85
3606	NASDAQ	KTCC	Thu, Oct 26, 2006	5.88	5.88	5.77	5.85
3605	NASDAQ	KTCC	Wed, Oct 25, 2006	5.77	5.88	5.76	5.85
3604	NASDAQ	KTCC	Tue, Oct 24, 2006	5.68	5.82	5.65	5.73
3603	NASDAQ	KTCC	Mon, Oct 23, 2006	5.65	5.89	5.62	5.72
3602	NASDAQ	KTCC	Fri, Oct 20, 2006	5.54	5.71	5.54	5.65
3601	NASDAQ	KTCC	Thu, Oct 19, 2006	5.66	5.71	5.49	5.58
3600	NASDAQ	KTCC	Wed, Oct 18, 2006	5.41	5.72	5.41	5.60
3599	NASDAQ	KTCC	Tue, Oct 17, 2006	5.68	5.68	5.35	5.44
3598	NASDAQ	KTCC	Mon, Oct 16, 2006	5.68	5.72	5.61	5.72
3597	NASDAQ	KTCC	Fri, Oct 13, 2006	5.71	5.80	5.61	5.72
3596	NASDAQ	KTCC	Thu, Oct 12, 2006	5.55	5.86	5.52	5.75
3595	NASDAQ	KTCC	Wed, Oct 11, 2006	5.68	5.75	5.55	5.67
3594	NASDAQ	KTCC	Tue, Oct 10, 2006	5.55	5.73	5.55	5.73
3593	NASDAQ	KTCC	Mon, Oct 9, 2006	5.59	5.74	5.57	5.60
3592	NASDAQ	KTCC	Fri, Oct 6, 2006	5.49	5.60	5.46	5.55
3591	NASDAQ	KTCC	Thu, Oct 5, 2006	5.40	5.59	5.40	5.45
3590	NASDAQ	KTCC	Wed, Oct 4, 2006	5.20	5.50	5.20	5.40
3589	NASDAQ	KTCC	Tue, Oct 3, 2006	5.75	5.75	5.17	5.24
3588	NASDAQ	KTCC	Mon, Oct 2, 2006	5.91	5.91	5.66	5.71
3587	NASDAQ	KTCC	Fri, Sep 29, 2006	5.81	5.92	5.79	5.87
3586	NASDAQ	KTCC	Thu, Sep 28, 2006	5.71	5.87	5.69	5.82
3585	NASDAQ	KTCC	Wed, Sep 27, 2006	5.60	5.79	5.58	5.75
3584	NASDAQ	KTCC	Tue, Sep 26, 2006	5.60	5.69	5.46	5.64
3583	NASDAQ	KTCC	Mon, Sep 25, 2006	5.68	5.68	5.49	5.64
3582	NASDAQ	KTCC	Fri, Sep 22, 2006	5.70	5.81	5.56	5.68
3581	NASDAQ	KTCC	Thu, Sep 21, 2006	5.97	5.97	5.56	5.66
3580	NASDAQ	KTCC	Wed, Sep 20, 2006	5.86	5.98	5.72	5.97
3579	NASDAQ	KTCC	Tue, Sep 19, 2006	5.86	5.91	5.62	5.81
3578	NASDAQ	KTCC	Mon, Sep 18, 2006	6.06	6.13	5.74	5.90
3577	NASDAQ	KTCC	Fri, Sep 15, 2006	5.93	6.13	5.79	6.01
3576	NASDAQ	KTCC	Thu, Sep 14, 2006	5.86	5.96	5.80	5.95
3575	NASDAQ	KTCC	Wed, Sep 13, 2006	5.75	5.90	5.72	5.86
3574	NASDAQ	KTCC	Tue, Sep 12, 2006	5.60	5.75	5.57	5.71
3573	NASDAQ	KTCC	Mon, Sep 11, 2006	5.59	5.70	5.28	5.60
3572	NASDAQ	KTCC	Fri, Sep 8, 2006	5.75	5.75	5.56	5.57
3571	NASDAQ	KTCC	Thu, Sep 7, 2006	5.55	5.79	5.36	5.72
3570	NASDAQ	KTCC	Wed, Sep 6, 2006	5.59	5.80	5.28	5.64
3569	NASDAQ	KTCC	Tue, Sep 5, 2006	5.21	5.58	4.92	5.53
3568	NASDAQ	KTCC	Fri, Sep 1, 2006	5.10	5.27	5.05	5.22
3567	NASDAQ	KTCC	Thu, Aug 31, 2006	5.02	5.17	5.01	5.13
3566	NASDAQ	KTCC	Wed, Aug 30, 2006	5.27	5.40	5.13	5.17
3565	NASDAQ	KTCC	Tue, Aug 29, 2006	5.11	5.36	5.11	5.31
3564	NASDAQ	KTCC	Mon, Aug 28, 2006	5.25	5.34	5.00	5.11
3563	NASDAQ	KTCC	Fri, Aug 25, 2006	5.40	5.40	5.21	5.25
3562	NASDAQ	KTCC	Thu, Aug 24, 2006	5.55	5.58	5.26	5.39
3561	NASDAQ	KTCC	Wed, Aug 23, 2006	6.03	6.07	5.40	5.59
3560	NASDAQ	KTCC	Tue, Aug 22, 2006	6.65	6.90	6.33	6.81
3559	NASDAQ	KTCC	Mon, Aug 21, 2006	6.57	6.67	6.34	6.54
3558	NASDAQ	KTCC	Fri, Aug 18, 2006	6.75	6.75	6.42	6.66
3557	NASDAQ	KTCC	Thu, Aug 17, 2006	6.52	6.89	6.40	6.69
3556	NASDAQ	KTCC	Wed, Aug 16, 2006	6.38	6.64	6.24	6.48
3555	NASDAQ	KTCC	Tue, Aug 15, 2006	7.00	7.13	6.21	6.27
3554	NASDAQ	KTCC	Mon, Aug 14, 2006	7.11	7.44	6.83	7.00
3553	NASDAQ	KTCC	Fri, Aug 11, 2006	7.18	7.24	6.90	7.00
3552	NASDAQ	KTCC	Thu, Aug 10, 2006	7.30	7.30	6.79	7.04
3551	NASDAQ	KTCC	Wed, Aug 9, 2006	7.00	7.58	6.94	7.16
3550	NASDAQ	KTCC	Tue, Aug 8, 2006	6.75	7.00	6.61	6.92
3549	NASDAQ	KTCC	Mon, Aug 7, 2006	6.83	6.97	6.58	6.78
3548	NASDAQ	KTCC	Fri, Aug 4, 2006	6.98	7.15	6.59	6.74
3547	NASDAQ	KTCC	Thu, Aug 3, 2006	7.10	7.35	6.75	6.93
3546	NASDAQ	KTCC	Wed, Aug 2, 2006	6.69	7.28	6.68	7.10
3545	NASDAQ	KTCC	Tue, Aug 1, 2006	6.10	6.81	6.04	6.62
3544	NASDAQ	KTCC	Mon, Jul 31, 2006	6.36	6.46	6.01	6.16
3543	NASDAQ	KTCC	Fri, Jul 28, 2006	6.30	6.38	6.19	6.26
3542	NASDAQ	KTCC	Thu, Jul 27, 2006	6.52	6.63	6.15	6.21
3541	NASDAQ	KTCC	Wed, Jul 26, 2006	6.26	6.65	6.13	6.46
3540	NASDAQ	KTCC	Tue, Jul 25, 2006	6.15	6.40	6.14	6.20
3539	NASDAQ	KTCC	Mon, Jul 24, 2006	6.23	6.46	6.15	6.17
3538	NASDAQ	KTCC	Fri, Jul 21, 2006	6.84	6.84	6.06	6.10
3537	NASDAQ	KTCC	Thu, Jul 20, 2006	6.63	7.59	6.48	6.90
3536	NASDAQ	KTCC	Wed, Jul 19, 2006	6.48	6.74	6.34	6.49
3535	NASDAQ	KTCC	Tue, Jul 18, 2006	6.58	6.79	6.25	6.37
3534	NASDAQ	KTCC	Mon, Jul 17, 2006	6.54	6.93	6.42	6.50
3533	NASDAQ	KTCC	Fri, Jul 14, 2006	6.26	6.94	6.16	6.84
3532	NASDAQ	KTCC	Thu, Jul 13, 2006	6.01	6.47	5.88	6.20
3531	NASDAQ	KTCC	Wed, Jul 12, 2006	6.40	7.25	6.05	6.14
3530	NASDAQ	KTCC	Tue, Jul 11, 2006	5.85	6.66	5.40	6.37
3529	NASDAQ	KTCC	Mon, Jul 10, 2006	4.20	4.27	4.00	4.20
3528	NASDAQ	KTCC	Fri, Jul 7, 2006	3.96	4.24	3.96	4.24
3527	NASDAQ	KTCC	Thu, Jul 6, 2006	3.96	4.25	3.96	4.14
3526	NASDAQ	KTCC	Wed, Jul 5, 2006	3.74	4.00	3.70	3.98
3525	NASDAQ	KTCC	Mon, Jul 3, 2006	3.90	4.01	3.90	4.00
3524	NASDAQ	KTCC	Fri, Jun 30, 2006	3.74	3.93	3.67	3.91
3523	NASDAQ	KTCC	Thu, Jun 29, 2006	3.73	3.92	3.73	3.92
3522	NASDAQ	KTCC	Wed, Jun 28, 2006	3.70	3.87	3.70	3.84
3521	NASDAQ	KTCC	Tue, Jun 27, 2006	3.70	3.85	3.70	3.70
3520	NASDAQ	KTCC	Mon, Jun 26, 2006	3.73	3.80	3.70	3.72
3519	NASDAQ	KTCC	Fri, Jun 23, 2006	3.84	3.84	3.79	3.79
3518	NASDAQ	KTCC	Thu, Jun 22, 2006	3.79	3.95	3.74	3.90
3517	NASDAQ	KTCC	Wed, Jun 21, 2006	3.71	3.86	3.70	3.80
3516	NASDAQ	KTCC	Tue, Jun 20, 2006	3.70	3.81	3.70	3.71
3515	NASDAQ	KTCC	Mon, Jun 19, 2006	3.70	3.97	3.65	3.73
3514	NASDAQ	KTCC	Fri, Jun 16, 2006	3.73	3.80	3.70	3.73
3513	NASDAQ	KTCC	Thu, Jun 15, 2006	3.77	3.85	3.75	3.83
3512	NASDAQ	KTCC	Wed, Jun 14, 2006	3.76	3.86	3.76	3.86
3511	NASDAQ	KTCC	Tue, Jun 13, 2006	3.73	3.84	3.72	3.75
3510	NASDAQ	KTCC	Mon, Jun 12, 2006	3.65	3.75	3.65	3.74
3509	NASDAQ	KTCC	Fri, Jun 9, 2006	3.84	3.94	3.77	3.80
3508	NASDAQ	KTCC	Thu, Jun 8, 2006	3.58	3.81	3.58	3.80
3507	NASDAQ	KTCC	Wed, Jun 7, 2006	3.75	3.92	3.75	3.83
3506	NASDAQ	KTCC	Tue, Jun 6, 2006	3.73	3.90	3.73	3.75
3505	NASDAQ	KTCC	Mon, Jun 5, 2006	3.75	3.78	3.74	3.74
3504	NASDAQ	KTCC	Fri, Jun 2, 2006	3.74	3.75	3.74	3.75
3503	NASDAQ	KTCC	Thu, Jun 1, 2006	3.78	3.78	3.65	3.73
3502	NASDAQ	KTCC	Wed, May 31, 2006	3.51	3.70	3.51	3.70
3501	NASDAQ	KTCC	Tue, May 30, 2006	3.69	3.69	3.60	3.60
3500	NASDAQ	KTCC	Fri, May 26, 2006	3.75	3.75	3.60	3.71
3499	NASDAQ	KTCC	Thu, May 25, 2006	3.75	3.79	3.71	3.75
3498	NASDAQ	KTCC	Wed, May 24, 2006	3.67	3.81	3.67	3.75
3497	NASDAQ	KTCC	Tue, May 23, 2006	3.52	3.65	3.51	3.59
3496	NASDAQ	KTCC	Mon, May 22, 2006	3.51	3.58	3.50	3.57
3495	NASDAQ	KTCC	Fri, May 19, 2006	3.50	3.59	3.50	3.58
3494	NASDAQ	KTCC	Thu, May 18, 2006	3.43	3.62	3.43	3.51
3493	NASDAQ	KTCC	Wed, May 17, 2006	3.59	3.64	3.47	3.47
3492	NASDAQ	KTCC	Tue, May 16, 2006	3.51	3.64	3.51	3.51
3491	NASDAQ	KTCC	Mon, May 15, 2006	3.49	3.76	3.48	3.54
3490	NASDAQ	KTCC	Fri, May 12, 2006	3.59	3.60	3.50	3.50
3489	NASDAQ	KTCC	Thu, May 11, 2006	3.70	3.78	3.55	3.62
3488	NASDAQ	KTCC	Wed, May 10, 2006	3.85	3.85	3.51	3.57
3487	NASDAQ	KTCC	Tue, May 9, 2006	3.80	3.80	3.54	3.54
3486	NASDAQ	KTCC	Mon, May 8, 2006	3.66	3.89	3.55	3.71
3485	NASDAQ	KTCC	Fri, May 5, 2006	3.80	3.85	3.63	3.69
3484	NASDAQ	KTCC	Thu, May 4, 2006	4.05	4.05	3.75	3.83
3483	NASDAQ	KTCC	Wed, May 3, 2006	4.50	4.50	3.80	4.00
3482	NASDAQ	KTCC	Tue, May 2, 2006	4.60	4.75	4.52	4.60
3481	NASDAQ	KTCC	Mon, May 1, 2006	4.50	4.59	4.45	4.45
3480	NASDAQ	KTCC	Fri, Apr 28, 2006	4.50	4.57	4.46	4.46
3479	NASDAQ	KTCC	Thu, Apr 27, 2006	4.28	4.64	4.26	4.49
3478	NASDAQ	KTCC	Wed, Apr 26, 2006	4.35	4.36	4.25	4.35
3477	NASDAQ	KTCC	Tue, Apr 25, 2006	4.50	4.50	4.38	4.40
3476	NASDAQ	KTCC	Mon, Apr 24, 2006	4.44	4.48	4.44	4.44
3475	NASDAQ	KTCC	Fri, Apr 21, 2006	4.45	4.50	4.38	4.44
3474	NASDAQ	KTCC	Thu, Apr 20, 2006	4.40	4.45	4.18	4.45
3473	NASDAQ	KTCC	Wed, Apr 19, 2006	4.40	4.40	4.25	4.32
3472	NASDAQ	KTCC	Tue, Apr 18, 2006	4.30	4.40	4.30	4.40
3471	NASDAQ	KTCC	Mon, Apr 17, 2006	4.34	4.38	4.25	4.29
3470	NASDAQ	KTCC	Thu, Apr 13, 2006	4.18	4.33	4.18	4.33
3469	NASDAQ	KTCC	Wed, Apr 12, 2006	4.26	4.26	4.15	4.25
3468	NASDAQ	KTCC	Tue, Apr 11, 2006	4.20	4.26	4.20	4.26
3467	NASDAQ	KTCC	Mon, Apr 10, 2006	4.20	4.28	4.15	4.25
3466	NASDAQ	KTCC	Fri, Apr 7, 2006	4.24	4.28	4.24	4.25
3465	NASDAQ	KTCC	Thu, Apr 6, 2006	4.25	4.30	4.23	4.25
3464	NASDAQ	KTCC	Wed, Apr 5, 2006	4.24	4.29	4.23	4.26
3463	NASDAQ	KTCC	Tue, Apr 4, 2006	4.14	4.48	4.11	4.30
3462	NASDAQ	KTCC	Mon, Apr 3, 2006	4.26	4.48	4.26	4.44
3461	NASDAQ	KTCC	Fri, Mar 31, 2006	4.35	4.35	4.24	4.35
3460	NASDAQ	KTCC	Thu, Mar 30, 2006	4.36	4.37	4.31	4.33
3459	NASDAQ	KTCC	Wed, Mar 29, 2006	4.23	4.38	4.05	4.32
3458	NASDAQ	KTCC	Tue, Mar 28, 2006	4.35	4.37	4.17	4.23
3457	NASDAQ	KTCC	Mon, Mar 27, 2006	4.28	4.33	4.23	4.33
3456	NASDAQ	KTCC	Fri, Mar 24, 2006	4.23	4.23	4.12	4.21
3455	NASDAQ	KTCC	Thu, Mar 23, 2006	4.15	4.16	4.07	4.16
3454	NASDAQ	KTCC	Wed, Mar 22, 2006	4.14	4.15	4.06	4.12
3453	NASDAQ	KTCC	Tue, Mar 21, 2006	4.19	4.19	4.16	4.16
3452	NASDAQ	KTCC	Mon, Mar 20, 2006	4.06	4.20	4.04	4.14
3451	NASDAQ	KTCC	Fri, Mar 17, 2006	3.99	4.00	3.93	4.00
3450	NASDAQ	KTCC	Thu, Mar 16, 2006	3.94	4.00	3.94	3.97
3449	NASDAQ	KTCC	Wed, Mar 15, 2006	3.91	3.98	3.91	3.97
3448	NASDAQ	KTCC	Tue, Mar 14, 2006	3.96	3.97	3.91	3.91
3447	NASDAQ	KTCC	Mon, Mar 13, 2006	3.94	3.98	3.92	3.93
3446	NASDAQ	KTCC	Fri, Mar 10, 2006	3.89	3.99	3.89	3.91
3445	NASDAQ	KTCC	Thu, Mar 9, 2006	3.76	4.00	3.76	3.89
3444	NASDAQ	KTCC	Wed, Mar 8, 2006	3.90	3.97	3.70	3.91
3443	NASDAQ	KTCC	Tue, Mar 7, 2006	3.90	3.98	3.89	3.94
3442	NASDAQ	KTCC	Mon, Mar 6, 2006	3.95	4.00	3.84	3.90
3441	NASDAQ	KTCC	Fri, Mar 3, 2006	3.95	3.99	3.90	3.98
3440	NASDAQ	KTCC	Thu, Mar 2, 2006	3.82	3.92	3.80	3.90
3439	NASDAQ	KTCC	Wed, Mar 1, 2006	3.95	3.95	3.86	3.90
3438	NASDAQ	KTCC	Tue, Feb 28, 2006	3.89	3.93	3.83	3.90
3437	NASDAQ	KTCC	Mon, Feb 27, 2006	3.90	3.90	3.82	3.90
3436	NASDAQ	KTCC	Fri, Feb 24, 2006	3.90	3.93	3.82	3.86
3435	NASDAQ	KTCC	Thu, Feb 23, 2006	3.99	4.00	3.92	3.93
3434	NASDAQ	KTCC	Wed, Feb 22, 2006	3.85	3.94	3.85	3.92
3433	NASDAQ	KTCC	Tue, Feb 21, 2006	3.81	3.90	3.81	3.86
3432	NASDAQ	KTCC	Fri, Feb 17, 2006	3.90	3.95	3.80	3.81
3431	NASDAQ	KTCC	Thu, Feb 16, 2006	3.80	3.94	3.80	3.89
3430	NASDAQ	KTCC	Wed, Feb 15, 2006	3.89	3.89	3.80	3.82
3429	NASDAQ	KTCC	Tue, Feb 14, 2006	3.83	3.92	3.79	3.87
3428	NASDAQ	KTCC	Mon, Feb 13, 2006	3.77	3.94	3.77	3.80
3427	NASDAQ	KTCC	Fri, Feb 10, 2006	3.80	3.89	3.77	3.84
3426	NASDAQ	KTCC	Thu, Feb 9, 2006	3.80	3.94	3.80	3.89
3425	NASDAQ	KTCC	Wed, Feb 8, 2006	4.00	4.00	3.82	3.86
3424	NASDAQ	KTCC	Tue, Feb 7, 2006	3.95	4.00	3.73	3.89
3423	NASDAQ	KTCC	Mon, Feb 6, 2006	3.90	3.90	3.73	3.76
3422	NASDAQ	KTCC	Fri, Feb 3, 2006	3.88	3.96	3.81	3.86
3421	NASDAQ	KTCC	Thu, Feb 2, 2006	3.92	3.99	3.88	3.89
3420	NASDAQ	KTCC	Wed, Feb 1, 2006	4.10	4.11	3.85	3.89
3419	NASDAQ	KTCC	Tue, Jan 31, 2006	3.74	3.78	3.58	3.63
3418	NASDAQ	KTCC	Mon, Jan 30, 2006	3.50	3.75	3.50	3.74
3417	NASDAQ	KTCC	Fri, Jan 27, 2006	3.41	3.43	3.41	3.41
3416	NASDAQ	KTCC	Thu, Jan 26, 2006	3.49	3.49	3.34	3.40
3415	NASDAQ	KTCC	Wed, Jan 25, 2006	3.44	3.54	3.26	3.30
3414	NASDAQ	KTCC	Tue, Jan 24, 2006	3.55	3.55	3.42	3.44
3413	NASDAQ	KTCC	Mon, Jan 23, 2006	3.45	3.59	3.45	3.54
3412	NASDAQ	KTCC	Fri, Jan 20, 2006	3.45	3.56	3.45	3.51
3411	NASDAQ	KTCC	Thu, Jan 19, 2006	3.50	3.50	3.41	3.45
3410	NASDAQ	KTCC	Wed, Jan 18, 2006	3.39	3.60	3.36	3.45
3409	NASDAQ	KTCC	Tue, Jan 17, 2006	3.50	3.55	3.48	3.51
3408	NASDAQ	KTCC	Fri, Jan 13, 2006	3.46	3.49	3.39	3.48
3407	NASDAQ	KTCC	Thu, Jan 12, 2006	3.50	3.52	3.40	3.48
3406	NASDAQ	KTCC	Wed, Jan 11, 2006	3.37	3.45	3.32	3.37
3405	NASDAQ	KTCC	Tue, Jan 10, 2006	3.40	3.50	3.40	3.49
3404	NASDAQ	KTCC	Mon, Jan 9, 2006	3.42	3.43	3.36	3.38
3403	NASDAQ	KTCC	Fri, Jan 6, 2006	3.29	3.42	3.29	3.42
3402	NASDAQ	KTCC	Thu, Jan 5, 2006	3.20	3.29	3.20	3.25
3401	NASDAQ	KTCC	Wed, Jan 4, 2006	3.15	3.28	3.14	3.20
3400	NASDAQ	KTCC	Tue, Jan 3, 2006	3.13	3.20	3.12	3.20
3399	NASDAQ	KTCC	Fri, Dec 30, 2005	3.08	3.25	3.02	3.20
3398	NASDAQ	KTCC	Thu, Dec 29, 2005	3.04	3.15	3.02	3.11
3397	NASDAQ	KTCC	Wed, Dec 28, 2005	3.11	3.20	3.03	3.16
3396	NASDAQ	KTCC	Tue, Dec 27, 2005	3.31	3.34	3.14	3.17
3395	NASDAQ	KTCC	Fri, Dec 23, 2005	3.19	3.25	3.12	3.25
3394	NASDAQ	KTCC	Thu, Dec 22, 2005	3.02	3.21	3.02	3.19
3393	NASDAQ	KTCC	Wed, Dec 21, 2005	3.11	3.21	3.00	3.02
3392	NASDAQ	KTCC	Tue, Dec 20, 2005	3.15	3.26	3.08	3.11
3391	NASDAQ	KTCC	Mon, Dec 19, 2005	3.20	3.27	2.93	3.11
3390	NASDAQ	KTCC	Fri, Dec 16, 2005	3.24	3.28	3.20	3.21
3389	NASDAQ	KTCC	Thu, Dec 15, 2005	3.24	3.24	3.15	3.17
3388	NASDAQ	KTCC	Wed, Dec 14, 2005	3.20	3.24	3.17	3.19
3387	NASDAQ	KTCC	Tue, Dec 13, 2005	3.20	3.22	3.18	3.18
3386	NASDAQ	KTCC	Mon, Dec 12, 2005	3.23	3.23	3.15	3.16
3385	NASDAQ	KTCC	Fri, Dec 9, 2005	3.25	3.28	3.22	3.23
3384	NASDAQ	KTCC	Thu, Dec 8, 2005	3.27	3.40	3.24	3.34
3383	NASDAQ	KTCC	Wed, Dec 7, 2005	3.26	3.38	3.24	3.28
3382	NASDAQ	KTCC	Tue, Dec 6, 2005	3.30	3.34	3.23	3.30
3381	NASDAQ	KTCC	Mon, Dec 5, 2005	3.40	3.40	3.32	3.32
3380	NASDAQ	KTCC	Fri, Dec 2, 2005	3.35	3.37	3.29	3.37
3379	NASDAQ	KTCC	Thu, Dec 1, 2005	3.28	3.40	3.28	3.31
3378	NASDAQ	KTCC	Wed, Nov 30, 2005	3.35	3.35	3.26	3.31
3377	NASDAQ	KTCC	Tue, Nov 29, 2005	3.42	3.42	3.22	3.30
3376	NASDAQ	KTCC	Mon, Nov 28, 2005	3.22	3.39	3.18	3.37
3375	NASDAQ	KTCC	Fri, Nov 25, 2005	3.24	3.31	3.11	3.22
3374	NASDAQ	KTCC	Wed, Nov 23, 2005	3.27	3.35	3.22	3.22
3373	NASDAQ	KTCC	Tue, Nov 22, 2005	3.28	3.35	3.27	3.30
3372	NASDAQ	KTCC	Mon, Nov 21, 2005	3.30	3.40	3.30	3.30
3371	NASDAQ	KTCC	Fri, Nov 18, 2005	3.59	3.64	3.23	3.35
3370	NASDAQ	KTCC	Thu, Nov 17, 2005	3.50	3.64	3.50	3.60
3369	NASDAQ	KTCC	Wed, Nov 16, 2005	3.50	3.51	3.46	3.50
3368	NASDAQ	KTCC	Tue, Nov 15, 2005	3.31	3.49	3.31	3.49
3367	NASDAQ	KTCC	Mon, Nov 14, 2005	3.37	3.50	3.28	3.38
3366	NASDAQ	KTCC	Fri, Nov 11, 2005	3.35	3.53	3.25	3.44
3365	NASDAQ	KTCC	Thu, Nov 10, 2005	3.34	3.34	3.23	3.23
3364	NASDAQ	KTCC	Wed, Nov 9, 2005	3.41	3.44	3.34	3.34
3363	NASDAQ	KTCC	Tue, Nov 8, 2005	3.24	3.35	3.23	3.34
3362	NASDAQ	KTCC	Mon, Nov 7, 2005	3.31	3.49	3.12	3.22
3361	NASDAQ	KTCC	Fri, Nov 4, 2005	3.60	3.60	3.30	3.39
3360	NASDAQ	KTCC	Thu, Nov 3, 2005	4.03	4.03	3.53	3.57
3359	NASDAQ	KTCC	Wed, Nov 2, 2005	4.20	4.63	3.54	4.08
3358	NASDAQ	KTCC	Tue, Nov 1, 2005	4.35	4.56	4.29	4.39
3357	NASDAQ	KTCC	Mon, Oct 31, 2005	4.13	4.25	4.06	4.21
3356	NASDAQ	KTCC	Fri, Oct 28, 2005	4.02	4.15	3.90	4.04
3355	NASDAQ	KTCC	Thu, Oct 27, 2005	3.99	4.17	3.76	4.16
3354	NASDAQ	KTCC	Wed, Oct 26, 2005	4.07	4.10	4.00	4.00
3353	NASDAQ	KTCC	Tue, Oct 25, 2005	4.16	4.16	3.91	4.07
3352	NASDAQ	KTCC	Mon, Oct 24, 2005	4.41	4.41	4.00	4.16
3351	NASDAQ	KTCC	Fri, Oct 21, 2005	4.40	4.47	4.23	4.35
3350	NASDAQ	KTCC	Thu, Oct 20, 2005	4.09	4.35	4.09	4.28
3349	NASDAQ	KTCC	Wed, Oct 19, 2005	4.20	4.20	3.98	4.16
3348	NASDAQ	KTCC	Tue, Oct 18, 2005	4.25	4.25	4.14	4.19
3347	NASDAQ	KTCC	Mon, Oct 17, 2005	4.05	4.20	4.00	4.16
3346	NASDAQ	KTCC	Fri, Oct 14, 2005	3.77	4.20	3.77	4.06
3345	NASDAQ	KTCC	Thu, Oct 13, 2005	3.76	4.08	3.75	3.94
3344	NASDAQ	KTCC	Wed, Oct 12, 2005	3.73	4.00	3.69	3.80
3343	NASDAQ	KTCC	Tue, Oct 11, 2005	3.80	3.85	3.69	3.75
3342	NASDAQ	KTCC	Mon, Oct 10, 2005	3.82	3.90	3.80	3.80
3341	NASDAQ	KTCC	Fri, Oct 7, 2005	4.09	4.09	3.81	4.01
3340	NASDAQ	KTCC	Thu, Oct 6, 2005	3.76	4.15	3.74	4.09
3339	NASDAQ	KTCC	Wed, Oct 5, 2005	3.91	3.95	3.81	3.85
3338	NASDAQ	KTCC	Tue, Oct 4, 2005	3.99	4.00	3.76	3.97
3337	NASDAQ	KTCC	Mon, Oct 3, 2005	3.99	4.03	3.75	3.92
3336	NASDAQ	KTCC	Fri, Sep 30, 2005	4.10	4.19	4.05	4.12
3335	NASDAQ	KTCC	Thu, Sep 29, 2005	4.38	4.44	4.06	4.17
3334	NASDAQ	KTCC	Wed, Sep 28, 2005	4.70	4.70	4.28	4.37
3333	NASDAQ	KTCC	Tue, Sep 27, 2005	4.66	4.77	4.44	4.74
3332	NASDAQ	KTCC	Mon, Sep 26, 2005	4.50	4.71	4.50	4.65
3331	NASDAQ	KTCC	Fri, Sep 23, 2005	4.55	4.59	4.43	4.50
3330	NASDAQ	KTCC	Thu, Sep 22, 2005	4.39	4.60	4.27	4.43
3329	NASDAQ	KTCC	Wed, Sep 21, 2005	4.50	4.50	4.34	4.39
3328	NASDAQ	KTCC	Tue, Sep 20, 2005	4.81	5.04	4.43	4.53
3327	NASDAQ	KTCC	Mon, Sep 19, 2005	4.98	5.10	4.70	4.92
3326	NASDAQ	KTCC	Fri, Sep 16, 2005	5.00	5.10	4.88	4.99
3325	NASDAQ	KTCC	Thu, Sep 15, 2005	5.00	5.15	4.95	4.99
3324	NASDAQ	KTCC	Wed, Sep 14, 2005	5.50	5.61	5.14	5.18
3323	NASDAQ	KTCC	Tue, Sep 13, 2005	5.20	5.50	5.10	5.47
3322	NASDAQ	KTCC	Mon, Sep 12, 2005	4.84	5.11	4.82	5.10
3321	NASDAQ	KTCC	Fri, Sep 9, 2005	4.90	4.95	4.80	4.82
3320	NASDAQ	KTCC	Thu, Sep 8, 2005	4.85	5.00	4.85	4.88
3319	NASDAQ	KTCC	Wed, Sep 7, 2005	4.96	5.04	4.80	4.88
3318	NASDAQ	KTCC	Tue, Sep 6, 2005	4.75	5.11	4.70	5.03
3317	NASDAQ	KTCC	Fri, Sep 2, 2005	5.05	5.05	4.76	4.76
3316	NASDAQ	KTCC	Thu, Sep 1, 2005	4.99	5.25	4.76	4.96
3315	NASDAQ	KTCC	Wed, Aug 31, 2005	4.69	5.10	4.60	4.99
3314	NASDAQ	KTCC	Tue, Aug 30, 2005	4.88	4.88	4.69	4.69
3313	NASDAQ	KTCC	Mon, Aug 29, 2005	4.72	5.00	4.65	4.93
3312	NASDAQ	KTCC	Fri, Aug 26, 2005	4.93	5.06	4.70	4.72
3311	NASDAQ	KTCC	Thu, Aug 25, 2005	5.00	5.15	4.90	4.94
3310	NASDAQ	KTCC	Wed, Aug 24, 2005	5.36	5.59	4.81	5.13
3309	NASDAQ	KTCC	Tue, Aug 23, 2005	4.35	4.44	4.15	4.25
3308	NASDAQ	KTCC	Mon, Aug 22, 2005	4.15	4.30	4.03	4.30
3307	NASDAQ	KTCC	Fri, Aug 19, 2005	3.95	4.11	3.90	4.08
3306	NASDAQ	KTCC	Thu, Aug 18, 2005	3.88	3.91	3.88	3.90
3305	NASDAQ	KTCC	Wed, Aug 17, 2005	3.84	3.96	3.84	3.89
3304	NASDAQ	KTCC	Tue, Aug 16, 2005	3.73	3.93	3.73	3.90
3303	NASDAQ	KTCC	Mon, Aug 15, 2005	3.87	3.96	3.86	3.89
3302	NASDAQ	KTCC	Fri, Aug 12, 2005	4.00	4.00	3.90	3.94
3301	NASDAQ	KTCC	Thu, Aug 11, 2005	3.81	4.00	3.81	4.00
3300	NASDAQ	KTCC	Wed, Aug 10, 2005	3.89	3.91	3.81	3.82
3299	NASDAQ	KTCC	Tue, Aug 9, 2005	3.92	4.00	3.75	3.97
3298	NASDAQ	KTCC	Mon, Aug 8, 2005	4.10	4.10	3.90	3.92
3297	NASDAQ	KTCC	Fri, Aug 5, 2005	4.14	4.15	3.91	3.92
3296	NASDAQ	KTCC	Thu, Aug 4, 2005	4.10	4.15	4.02	4.12
3295	NASDAQ	KTCC	Wed, Aug 3, 2005	3.73	4.47	3.73	4.17
3294	NASDAQ	KTCC	Tue, Aug 2, 2005	3.75	3.88	3.75	3.81
3293	NASDAQ	KTCC	Mon, Aug 1, 2005	3.52	3.85	3.51	3.85
3292	NASDAQ	KTCC	Fri, Jul 29, 2005	3.42	3.59	3.42	3.58
3291	NASDAQ	KTCC	Thu, Jul 28, 2005	3.46	3.59	3.40	3.50
3290	NASDAQ	KTCC	Wed, Jul 27, 2005	3.25	3.70	3.25	3.55
3289	NASDAQ	KTCC	Tue, Jul 26, 2005	3.95	3.95	3.75	3.80
3288	NASDAQ	KTCC	Mon, Jul 25, 2005	3.82	3.88	3.75	3.77
3287	NASDAQ	KTCC	Fri, Jul 22, 2005	3.80	3.90	3.80	3.82
3286	NASDAQ	KTCC	Thu, Jul 21, 2005	3.74	3.85	3.74	3.82
3285	NASDAQ	KTCC	Wed, Jul 20, 2005	3.90	3.90	3.68	3.86
3284	NASDAQ	KTCC	Tue, Jul 19, 2005	3.60	3.77	3.60	3.71
3283	NASDAQ	KTCC	Mon, Jul 18, 2005	3.73	3.86	3.54	3.59
3282	NASDAQ	KTCC	Fri, Jul 15, 2005	3.80	3.81	3.75	3.81
3281	NASDAQ	KTCC	Thu, Jul 14, 2005	3.90	3.90	3.76	3.81
3280	NASDAQ	KTCC	Wed, Jul 13, 2005	3.77	3.88	3.75	3.80
3279	NASDAQ	KTCC	Tue, Jul 12, 2005	3.92	3.92	3.77	3.84
3278	NASDAQ	KTCC	Mon, Jul 11, 2005	3.82	3.92	3.82	3.84
3277	NASDAQ	KTCC	Fri, Jul 8, 2005	3.80	3.93	3.78	3.89
3276	NASDAQ	KTCC	Thu, Jul 7, 2005	3.80	3.95	3.75	3.84
3275	NASDAQ	KTCC	Wed, Jul 6, 2005	3.54	3.80	3.54	3.80
3274	NASDAQ	KTCC	Tue, Jul 5, 2005	3.40	3.65	3.30	3.51
3273	NASDAQ	KTCC	Fri, Jul 1, 2005	3.34	3.48	3.34	3.44
3272	NASDAQ	KTCC	Thu, Jun 30, 2005	3.40	3.67	3.35	3.40
3271	NASDAQ	KTCC	Wed, Jun 29, 2005	3.27	3.40	3.25	3.39
3270	NASDAQ	KTCC	Tue, Jun 28, 2005	3.27	3.39	3.26	3.35
3269	NASDAQ	KTCC	Mon, Jun 27, 2005	3.36	3.40	3.18	3.35
3268	NASDAQ	KTCC	Fri, Jun 24, 2005	3.20	3.40	3.20	3.36
3267	NASDAQ	KTCC	Thu, Jun 23, 2005	3.30	3.39	3.25	3.29
3266	NASDAQ	KTCC	Wed, Jun 22, 2005	3.24	3.47	3.22	3.30
3265	NASDAQ	KTCC	Tue, Jun 21, 2005	3.40	3.52	3.25	3.25
3264	NASDAQ	KTCC	Mon, Jun 20, 2005	3.34	3.37	3.25	3.29
3263	NASDAQ	KTCC	Fri, Jun 17, 2005	3.42	3.42	3.35	3.39
3262	NASDAQ	KTCC	Thu, Jun 16, 2005	3.45	3.57	3.34	3.42
3261	NASDAQ	KTCC	Wed, Jun 15, 2005	3.56	3.56	3.34	3.42
3260	NASDAQ	KTCC	Tue, Jun 14, 2005	3.41	3.54	3.31	3.51
3259	NASDAQ	KTCC	Mon, Jun 13, 2005	3.52	3.60	3.43	3.45
3258	NASDAQ	KTCC	Fri, Jun 10, 2005	3.54	3.60	3.41	3.52
3257	NASDAQ	KTCC	Thu, Jun 9, 2005	3.60	3.60	3.41	3.45
3256	NASDAQ	KTCC	Wed, Jun 8, 2005	3.47	3.50	3.43	3.46
3255	NASDAQ	KTCC	Tue, Jun 7, 2005	3.69	3.69	3.42	3.50
3254	NASDAQ	KTCC	Mon, Jun 6, 2005	3.84	3.84	3.56	3.64
3253	NASDAQ	KTCC	Fri, Jun 3, 2005	3.86	3.91	3.61	3.69
3252	NASDAQ	KTCC	Thu, Jun 2, 2005	3.86	3.97	3.81	3.83
3251	NASDAQ	KTCC	Wed, Jun 1, 2005	3.90	3.99	3.85	3.93
3250	NASDAQ	KTCC	Tue, May 31, 2005	3.70	3.78	3.68	3.77
3249	NASDAQ	KTCC	Fri, May 27, 2005	3.63	3.77	3.63	3.77
3248	NASDAQ	KTCC	Thu, May 26, 2005	3.70	3.83	3.56	3.75
3247	NASDAQ	KTCC	Wed, May 25, 2005	3.94	3.94	3.78	3.80
3246	NASDAQ	KTCC	Tue, May 24, 2005	3.68	3.94	3.68	3.90
3245	NASDAQ	KTCC	Mon, May 23, 2005	3.65	3.67	3.55	3.61
3244	NASDAQ	KTCC	Fri, May 20, 2005	3.58	3.60	3.48	3.57
3243	NASDAQ	KTCC	Thu, May 19, 2005	3.25	3.47	3.25	3.42
3242	NASDAQ	KTCC	Wed, May 18, 2005	3.36	3.40	3.22	3.23
3241	NASDAQ	KTCC	Tue, May 17, 2005	3.50	3.50	3.05	3.41
3240	NASDAQ	KTCC	Mon, May 16, 2005	3.43	3.51	3.42	3.47
3239	NASDAQ	KTCC	Fri, May 13, 2005	3.46	3.50	3.42	3.42
3238	NASDAQ	KTCC	Thu, May 12, 2005	3.46	3.58	3.43	3.45
3237	NASDAQ	KTCC	Wed, May 11, 2005	3.35	3.55	3.31	3.55
3236	NASDAQ	KTCC	Tue, May 10, 2005	3.39	3.54	3.39	3.44
3235	NASDAQ	KTCC	Mon, May 9, 2005	3.40	3.50	3.30	3.36
3234	NASDAQ	KTCC	Fri, May 6, 2005	3.61	3.69	3.36	3.45
3233	NASDAQ	KTCC	Thu, May 5, 2005	3.27	3.75	3.27	3.60
3232	NASDAQ	KTCC	Wed, May 4, 2005	3.43	3.48	3.32	3.35
3231	NASDAQ	KTCC	Tue, May 3, 2005	3.39	3.50	3.17	3.40
3230	NASDAQ	KTCC	Mon, May 2, 2005	3.40	3.60	3.11	3.37
3229	NASDAQ	KTCC	Fri, Apr 29, 2005	3.02	3.75	2.66	3.40
3228	NASDAQ	KTCC	Thu, Apr 28, 2005	2.45	2.60	2.17	2.23
3227	NASDAQ	KTCC	Wed, Apr 27, 2005	2.41	2.80	2.41	2.57
3226	NASDAQ	KTCC	Tue, Apr 26, 2005	2.90	2.90	2.67	2.79
3225	NASDAQ	KTCC	Mon, Apr 25, 2005	2.90	2.99	2.40	2.90
3224	NASDAQ	KTCC	Fri, Apr 22, 2005	2.80	3.00	2.69	2.88
3223	NASDAQ	KTCC	Thu, Apr 21, 2005	2.94	3.19	2.81	2.92
3222	NASDAQ	KTCC	Wed, Apr 20, 2005	2.90	4.73	2.80	3.07
3221	NASDAQ	KTCC	Tue, Apr 19, 2005	2.72	2.90	2.58	2.71
3220	NASDAQ	KTCC	Mon, Apr 18, 2005	2.42	2.63	2.40	2.40
3219	NASDAQ	KTCC	Fri, Apr 15, 2005	2.62	2.63	2.40	2.40
3218	NASDAQ	KTCC	Thu, Apr 14, 2005	2.65	2.65	2.50	2.50
3217	NASDAQ	KTCC	Wed, Apr 13, 2005	2.47	2.75	2.47	2.48
3216	NASDAQ	KTCC	Tue, Apr 12, 2005	2.62	2.62	2.48	2.48
3215	NASDAQ	KTCC	Mon, Apr 11, 2005	2.68	2.68	2.38	2.40
3214	NASDAQ	KTCC	Fri, Apr 8, 2005	2.77	2.77	2.46	2.68
3213	NASDAQ	KTCC	Thu, Apr 7, 2005	2.92	2.92	2.35	2.50
3212	NASDAQ	KTCC	Wed, Apr 6, 2005	2.70	3.05	2.57	2.59
3211	NASDAQ	KTCC	Tue, Apr 5, 2005	2.66	2.69	2.57	2.57
3210	NASDAQ	KTCC	Mon, Apr 4, 2005	2.80	2.80	2.50	2.53
3209	NASDAQ	KTCC	Fri, Apr 1, 2005	2.78	2.78	2.52	2.66
3208	NASDAQ	KTCC	Thu, Mar 31, 2005	2.75	2.90	2.75	2.90
3207	NASDAQ	KTCC	Wed, Mar 30, 2005	2.76	2.90	2.71	2.90
3206	NASDAQ	KTCC	Tue, Mar 29, 2005	2.77	2.77	2.77	2.77
3205	NASDAQ	KTCC	Mon, Mar 28, 2005	2.90	3.07	2.90	3.03
3204	NASDAQ	KTCC	Thu, Mar 24, 2005	2.89	2.89	2.72	2.85
3203	NASDAQ	KTCC	Wed, Mar 23, 2005	2.68	2.84	2.68	2.70
3202	NASDAQ	KTCC	Tue, Mar 22, 2005	2.72	3.01	2.72	2.94
3201	NASDAQ	KTCC	Mon, Mar 21, 2005	2.91	2.95	2.66	2.94
3200	NASDAQ	KTCC	Fri, Mar 18, 2005	2.94	2.97	2.90	2.95
3199	NASDAQ	KTCC	Thu, Mar 17, 2005	3.00	3.09	2.91	3.09
3198	NASDAQ	KTCC	Wed, Mar 16, 2005	3.00	3.00	3.00	3.00
3197	NASDAQ	KTCC	Tue, Mar 15, 2005	3.01	3.01	3.01	3.01
3196	NASDAQ	KTCC	Mon, Mar 14, 2005	3.02	3.03	3.00	3.02
3195	NASDAQ	KTCC	Fri, Mar 11, 2005	3.09	3.10	3.00	3.10
3194	NASDAQ	KTCC	Thu, Mar 10, 2005	3.00	3.10	3.00	3.10
3193	NASDAQ	KTCC	Wed, Mar 9, 2005	3.00	3.12	3.00	3.00
3192	NASDAQ	KTCC	Tue, Mar 8, 2005	3.00	3.12	3.00	3.12
3191	NASDAQ	KTCC	Mon, Mar 7, 2005	3.07	3.07	3.00	3.06
3190	NASDAQ	KTCC	Fri, Mar 4, 2005	3.03	3.05	3.00	3.00
3189	NASDAQ	KTCC	Thu, Mar 3, 2005	3.03	3.19	3.01	3.08
3188	NASDAQ	KTCC	Wed, Mar 2, 2005	3.05	3.18	3.03	3.13
3187	NASDAQ	KTCC	Tue, Mar 1, 2005	3.06	3.16	3.03	3.03
3186	NASDAQ	KTCC	Mon, Feb 28, 2005	3.16	3.16	3.07	3.07
3185	NASDAQ	KTCC	Fri, Feb 25, 2005	3.09	3.20	3.07	3.17
3184	NASDAQ	KTCC	Thu, Feb 24, 2005	3.06	3.18	3.06	3.18
3183	NASDAQ	KTCC	Wed, Feb 23, 2005	3.05	3.20	3.05	3.15
3182	NASDAQ	KTCC	Tue, Feb 22, 2005	3.15	3.36	3.05	3.05
3181	NASDAQ	KTCC	Fri, Feb 18, 2005	3.15	3.33	3.15	3.33
3180	NASDAQ	KTCC	Thu, Feb 17, 2005	3.15	3.18	3.15	3.15
3179	NASDAQ	KTCC	Wed, Feb 16, 2005	3.15	3.20	3.15	3.15
3178	NASDAQ	KTCC	Tue, Feb 15, 2005	3.20	3.20	3.20	3.20
3177	NASDAQ	KTCC	Mon, Feb 14, 2005	3.27	3.27	3.14	3.24
3176	NASDAQ	KTCC	Fri, Feb 11, 2005	3.26	3.34	3.16	3.16
3175	NASDAQ	KTCC	Thu, Feb 10, 2005	3.07	3.23	3.04	3.23
3174	NASDAQ	KTCC	Wed, Feb 9, 2005	3.04	3.33	3.04	3.20
3173	NASDAQ	KTCC	Tue, Feb 8, 2005	3.17	3.17	3.14	3.16
3172	NASDAQ	KTCC	Mon, Feb 7, 2005	3.06	3.15	3.04	3.15
3171	NASDAQ	KTCC	Fri, Feb 4, 2005	3.10	3.10	3.08	3.08
3170	NASDAQ	KTCC	Thu, Feb 3, 2005	3.08	3.22	3.06	3.06
3169	NASDAQ	KTCC	Wed, Feb 2, 2005	3.15	3.16	3.09	3.09
3168	NASDAQ	KTCC	Tue, Feb 1, 2005	3.20	3.45	3.20	3.28
3167	NASDAQ	KTCC	Mon, Jan 31, 2005	3.29	3.35	3.07	3.23
3166	NASDAQ	KTCC	Fri, Jan 28, 2005	3.12	3.12	3.04	3.09
3165	NASDAQ	KTCC	Thu, Jan 27, 2005	3.06	3.11	3.01	3.09
3164	NASDAQ	KTCC	Wed, Jan 26, 2005	3.12	3.29	3.11	3.11
3163	NASDAQ	KTCC	Tue, Jan 25, 2005	3.05	3.27	3.00	3.09
3162	NASDAQ	KTCC	Mon, Jan 24, 2005	3.12	3.30	3.00	3.00
3161	NASDAQ	KTCC	Fri, Jan 21, 2005	3.14	3.38	3.10	3.10
3160	NASDAQ	KTCC	Thu, Jan 20, 2005	3.21	3.29	3.20	3.21
3159	NASDAQ	KTCC	Wed, Jan 19, 2005	3.18	3.29	3.17	3.17
3158	NASDAQ	KTCC	Tue, Jan 18, 2005	3.25	3.38	3.17	3.17
3157	NASDAQ	KTCC	Fri, Jan 14, 2005	3.35	3.39	3.22	3.39
3156	NASDAQ	KTCC	Thu, Jan 13, 2005	3.39	3.41	3.17	3.40
3155	NASDAQ	KTCC	Wed, Jan 12, 2005	3.39	3.44	3.18	3.30
3154	NASDAQ	KTCC	Tue, Jan 11, 2005	3.17	3.30	3.15	3.24
3153	NASDAQ	KTCC	Mon, Jan 10, 2005	3.17	3.20	3.17	3.20
3152	NASDAQ	KTCC	Fri, Jan 7, 2005	3.18	3.18	3.17	3.17
3151	NASDAQ	KTCC	Thu, Jan 6, 2005	3.28	3.28	3.18	3.18
3150	NASDAQ	KTCC	Wed, Jan 5, 2005	3.21	3.22	3.20	3.20
3149	NASDAQ	KTCC	Tue, Jan 4, 2005	3.21	3.43	3.19	3.21
3148	NASDAQ	KTCC	Mon, Jan 3, 2005	3.20	3.45	3.20	3.22
3147	NASDAQ	KTCC	Fri, Dec 31, 2004	3.19	3.38	3.19	3.35
3146	NASDAQ	KTCC	Thu, Dec 30, 2004	3.21	3.37	3.20	3.36
3145	NASDAQ	KTCC	Wed, Dec 29, 2004	3.20	3.37	3.20	3.27
3144	NASDAQ	KTCC	Tue, Dec 28, 2004	3.45	3.45	3.20	3.35
3143	NASDAQ	KTCC	Mon, Dec 27, 2004	3.28	3.45	3.20	3.45
3142	NASDAQ	KTCC	Thu, Dec 23, 2004	3.27	3.27	3.27	3.27
3141	NASDAQ	KTCC	Wed, Dec 22, 2004	3.26	3.43	3.26	3.30
3140	NASDAQ	KTCC	Tue, Dec 21, 2004	3.45	3.45	3.27	3.27
3139	NASDAQ	KTCC	Mon, Dec 20, 2004	3.33	3.50	3.26	3.48
3138	NASDAQ	KTCC	Fri, Dec 17, 2004	3.26	3.56	3.25	3.35
3137	NASDAQ	KTCC	Thu, Dec 16, 2004	3.26	3.49	3.25	3.25
3136	NASDAQ	KTCC	Wed, Dec 15, 2004	3.26	3.45	3.26	3.45
3135	NASDAQ	KTCC	Tue, Dec 14, 2004	3.36	3.42	3.21	3.40
3134	NASDAQ	KTCC	Mon, Dec 13, 2004	3.18	3.39	3.18	3.25
3133	NASDAQ	KTCC	Fri, Dec 10, 2004	3.34	3.42	3.10	3.42
3132	NASDAQ	KTCC	Thu, Dec 9, 2004	3.28	3.41	3.10	3.34
3131	NASDAQ	KTCC	Wed, Dec 8, 2004	3.13	3.35	3.13	3.24
3130	NASDAQ	KTCC	Tue, Dec 7, 2004	3.43	3.44	3.09	3.15
3129	NASDAQ	KTCC	Mon, Dec 6, 2004	3.29	3.35	3.05	3.05
3128	NASDAQ	KTCC	Fri, Dec 3, 2004	3.12	3.36	3.12	3.35
3127	NASDAQ	KTCC	Thu, Dec 2, 2004	2.99	3.39	2.99	3.35
3126	NASDAQ	KTCC	Wed, Dec 1, 2004	3.05	3.27	3.05	3.22
3125	NASDAQ	KTCC	Tue, Nov 30, 2004	3.21	3.21	3.17	3.17
3124	NASDAQ	KTCC	Mon, Nov 29, 2004	3.21	3.30	3.21	3.21
3123	NASDAQ	KTCC	Fri, Nov 26, 2004	3.29	3.29	3.29	3.29
3122	NASDAQ	KTCC	Wed, Nov 24, 2004	3.29	3.29	3.21	3.23
3121	NASDAQ	KTCC	Tue, Nov 23, 2004	3.21	3.45	3.20	3.33
3120	NASDAQ	KTCC	Mon, Nov 22, 2004	3.19	3.45	3.05	3.30
3119	NASDAQ	KTCC	Fri, Nov 19, 2004	3.08	3.26	3.04	3.26
3118	NASDAQ	KTCC	Thu, Nov 18, 2004	3.17	3.31	3.10	3.10
3117	NASDAQ	KTCC	Wed, Nov 17, 2004	3.39	3.44	3.17	3.25
3116	NASDAQ	KTCC	Tue, Nov 16, 2004	3.18	3.40	3.13	3.40
3115	NASDAQ	KTCC	Mon, Nov 15, 2004	3.11	3.49	3.11	3.34
3114	NASDAQ	KTCC	Fri, Nov 12, 2004	3.20	3.50	3.20	3.50
3113	NASDAQ	KTCC	Thu, Nov 11, 2004	3.07	3.50	3.07	3.50
3112	NASDAQ	KTCC	Wed, Nov 10, 2004	3.38	3.44	3.06	3.15
3111	NASDAQ	KTCC	Tue, Nov 9, 2004	3.34	3.40	3.18	3.31
3110	NASDAQ	KTCC	Mon, Nov 8, 2004	3.36	3.50	3.05	3.13
3109	NASDAQ	KTCC	Fri, Nov 5, 2004	3.30	3.49	3.04	3.23
3108	NASDAQ	KTCC	Thu, Nov 4, 2004	3.37	3.50	3.32	3.50
3107	NASDAQ	KTCC	Wed, Nov 3, 2004	3.51	3.51	3.40	3.40
3106	NASDAQ	KTCC	Tue, Nov 2, 2004	3.65	3.65	3.38	3.40
3105	NASDAQ	KTCC	Mon, Nov 1, 2004	3.33	3.62	3.33	3.40
3104	NASDAQ	KTCC	Fri, Oct 29, 2004	3.46	3.46	3.36	3.40
3103	NASDAQ	KTCC	Thu, Oct 28, 2004	3.35	3.50	3.35	3.50
3102	NASDAQ	KTCC	Wed, Oct 27, 2004	3.33	3.35	3.33	3.35
3101	NASDAQ	KTCC	Tue, Oct 26, 2004	3.39	3.39	3.39	3.39
3100	NASDAQ	KTCC	Mon, Oct 25, 2004	3.33	3.42	3.33	3.40
3099	NASDAQ	KTCC	Fri, Oct 22, 2004	3.40	3.65	3.40	3.40
3098	NASDAQ	KTCC	Thu, Oct 21, 2004	3.41	3.50	3.40	3.40
3097	NASDAQ	KTCC	Wed, Oct 20, 2004	3.49	3.50	3.41	3.44
3096	NASDAQ	KTCC	Tue, Oct 19, 2004	3.40	3.49	3.40	3.48
3095	NASDAQ	KTCC	Mon, Oct 18, 2004	3.33	3.49	3.33	3.40
3094	NASDAQ	KTCC	Fri, Oct 15, 2004	3.40	3.49	3.40	3.40
3093	NASDAQ	KTCC	Thu, Oct 14, 2004	3.37	3.50	3.37	3.50
3092	NASDAQ	KTCC	Wed, Oct 13, 2004	3.33	3.50	3.33	3.47
3091	NASDAQ	KTCC	Tue, Oct 12, 2004	3.41	3.55	3.37	3.54
3090	NASDAQ	KTCC	Mon, Oct 11, 2004	3.37	3.44	3.32	3.32
3089	NASDAQ	KTCC	Fri, Oct 8, 2004	3.49	3.49	3.41	3.44
3088	NASDAQ	KTCC	Thu, Oct 7, 2004	3.37	3.55	3.37	3.46
3087	NASDAQ	KTCC	Wed, Oct 6, 2004	3.36	3.50	3.36	3.40
3086	NASDAQ	KTCC	Tue, Oct 5, 2004	3.52	3.52	3.38	3.50
3085	NASDAQ	KTCC	Mon, Oct 4, 2004	3.45	3.50	3.35	3.44
3084	NASDAQ	KTCC	Fri, Oct 1, 2004	3.35	3.50	3.35	3.40
3083	NASDAQ	KTCC	Thu, Sep 30, 2004	3.42	3.53	3.28	3.50
3082	NASDAQ	KTCC	Wed, Sep 29, 2004	3.20	3.54	3.20	3.47
3081	NASDAQ	KTCC	Tue, Sep 28, 2004	2.95	3.20	2.81	3.20
3080	NASDAQ	KTCC	Mon, Sep 27, 2004	2.75	3.10	2.75	3.10
3079	NASDAQ	KTCC	Fri, Sep 24, 2004	2.91	3.00	2.90	2.99
3078	NASDAQ	KTCC	Thu, Sep 23, 2004	2.95	2.96	2.89	2.96
3077	NASDAQ	KTCC	Wed, Sep 22, 2004	2.90	2.90	2.71	2.83
3076	NASDAQ	KTCC	Tue, Sep 21, 2004	2.72	2.87	2.71	2.85
3075	NASDAQ	KTCC	Mon, Sep 20, 2004	2.91	3.05	2.69	2.80
3074	NASDAQ	KTCC	Fri, Sep 17, 2004	3.00	3.00	2.91	3.00
3073	NASDAQ	KTCC	Thu, Sep 16, 2004	3.10	3.10	3.09	3.09
3072	NASDAQ	KTCC	Wed, Sep 15, 2004	3.00	3.18	3.00	3.10
3071	NASDAQ	KTCC	Tue, Sep 14, 2004	3.06	3.20	3.06	3.14
3070	NASDAQ	KTCC	Mon, Sep 13, 2004	3.05	3.20	3.01	3.10
3069	NASDAQ	KTCC	Fri, Sep 10, 2004	3.00	3.20	3.00	3.10
3068	NASDAQ	KTCC	Thu, Sep 9, 2004	3.15	3.19	3.05	3.08
3067	NASDAQ	KTCC	Wed, Sep 8, 2004	3.12	3.30	3.12	3.15
3066	NASDAQ	KTCC	Tue, Sep 7, 2004	3.19	3.19	3.05	3.08
3065	NASDAQ	KTCC	Fri, Sep 3, 2004	2.92	3.20	2.92	3.10
3064	NASDAQ	KTCC	Thu, Sep 2, 2004	3.10	3.21	3.10	3.19
3063	NASDAQ	KTCC	Wed, Sep 1, 2004	3.21	3.21	3.12	3.12
3062	NASDAQ	KTCC	Tue, Aug 31, 2004	3.15	3.24	3.11	3.15
3061	NASDAQ	KTCC	Mon, Aug 30, 2004	3.27	3.29	3.06	3.14
3060	NASDAQ	KTCC	Fri, Aug 27, 2004	3.29	3.29	3.05	3.25
3059	NASDAQ	KTCC	Thu, Aug 26, 2004	3.22	3.28	3.03	3.27
3058	NASDAQ	KTCC	Wed, Aug 25, 2004	3.30	3.35	3.03	3.23
3057	NASDAQ	KTCC	Tue, Aug 24, 2004	3.23	3.37	3.05	3.07
3056	NASDAQ	KTCC	Mon, Aug 23, 2004	3.31	3.40	3.16	3.36
3055	NASDAQ	KTCC	Fri, Aug 20, 2004	3.05	3.38	3.05	3.30
3054	NASDAQ	KTCC	Thu, Aug 19, 2004	3.23	3.29	3.15	3.20
3053	NASDAQ	KTCC	Wed, Aug 18, 2004	3.10	3.31	3.10	3.20
3052	NASDAQ	KTCC	Tue, Aug 17, 2004	3.40	3.40	3.13	3.33
3051	NASDAQ	KTCC	Mon, Aug 16, 2004	3.31	3.31	2.94	3.05
3050	NASDAQ	KTCC	Fri, Aug 13, 2004	3.04	3.29	2.99	3.13
3049	NASDAQ	KTCC	Thu, Aug 12, 2004	3.01	3.04	2.93	3.04
3048	NASDAQ	KTCC	Wed, Aug 11, 2004	3.01	3.04	3.00	3.04
3047	NASDAQ	KTCC	Tue, Aug 10, 2004	2.91	3.17	2.91	3.00
3046	NASDAQ	KTCC	Mon, Aug 9, 2004	2.96	3.18	2.94	2.96
3045	NASDAQ	KTCC	Fri, Aug 6, 2004	3.40	3.40	2.91	3.05
3044	NASDAQ	KTCC	Thu, Aug 5, 2004	3.04	3.38	2.97	3.02
3043	NASDAQ	KTCC	Wed, Aug 4, 2004	2.99	3.19	2.86	2.99
3042	NASDAQ	KTCC	Tue, Aug 3, 2004	2.98	3.18	2.95	3.00
3041	NASDAQ	KTCC	Mon, Aug 2, 2004	3.06	3.27	2.90	2.92
3040	NASDAQ	KTCC	Fri, Jul 30, 2004	3.04	3.28	3.01	3.07
3039	NASDAQ	KTCC	Thu, Jul 29, 2004	2.99	3.29	2.91	3.14
3038	NASDAQ	KTCC	Wed, Jul 28, 2004	2.85	3.24	2.85	3.18
3037	NASDAQ	KTCC	Tue, Jul 27, 2004	3.10	3.30	3.03	3.19
3036	NASDAQ	KTCC	Mon, Jul 26, 2004	3.10	3.10	2.85	3.05
3035	NASDAQ	KTCC	Fri, Jul 23, 2004	3.13	3.14	2.86	2.86
3034	NASDAQ	KTCC	Thu, Jul 22, 2004	2.93	3.12	2.90	2.90
3033	NASDAQ	KTCC	Wed, Jul 21, 2004	3.11	3.29	2.80	2.88
3032	NASDAQ	KTCC	Tue, Jul 20, 2004	3.80	3.80	3.13	3.21
3031	NASDAQ	KTCC	Mon, Jul 19, 2004	3.55	3.80	3.51	3.53
3030	NASDAQ	KTCC	Fri, Jul 16, 2004	3.50	3.61	3.30	3.41
3029	NASDAQ	KTCC	Thu, Jul 15, 2004	3.58	3.58	3.45	3.53
3028	NASDAQ	KTCC	Wed, Jul 14, 2004	3.39	3.41	3.39	3.40
3027	NASDAQ	KTCC	Tue, Jul 13, 2004	3.61	3.62	3.40	3.52
3026	NASDAQ	KTCC	Mon, Jul 12, 2004	3.50	3.50	3.40	3.40
3025	NASDAQ	KTCC	Fri, Jul 9, 2004	3.80	3.80	3.50	3.57
3024	NASDAQ	KTCC	Thu, Jul 8, 2004	3.50	3.55	3.50	3.50
3023	NASDAQ	KTCC	Wed, Jul 7, 2004	3.55	3.55	3.51	3.54
3022	NASDAQ	KTCC	Tue, Jul 6, 2004	3.51	3.62	3.51	3.55
3021	NASDAQ	KTCC	Fri, Jul 2, 2004	3.61	3.64	3.50	3.56
3020	NASDAQ	KTCC	Thu, Jul 1, 2004	3.74	3.74	3.60	3.63
3019	NASDAQ	KTCC	Wed, Jun 30, 2004	3.69	3.70	3.69	3.69
3018	NASDAQ	KTCC	Tue, Jun 29, 2004	3.73	3.73	3.68	3.68
3017	NASDAQ	KTCC	Mon, Jun 28, 2004	3.69	3.78	3.66	3.66
3016	NASDAQ	KTCC	Fri, Jun 25, 2004	3.74	3.75	3.70	3.73
3015	NASDAQ	KTCC	Thu, Jun 24, 2004	3.87	3.87	3.65	3.65
3014	NASDAQ	KTCC	Wed, Jun 23, 2004	3.80	3.80	3.79	3.79
3013	NASDAQ	KTCC	Tue, Jun 22, 2004	3.79	3.83	3.79	3.80
3012	NASDAQ	KTCC	Mon, Jun 21, 2004	3.83	3.83	3.76	3.76
3011	NASDAQ	KTCC	Fri, Jun 18, 2004	3.90	3.90	3.90	3.90
3010	NASDAQ	KTCC	Thu, Jun 17, 2004	3.85	3.96	3.85	3.86
3009	NASDAQ	KTCC	Wed, Jun 16, 2004	4.00	4.00	3.80	3.80
3008	NASDAQ	KTCC	Tue, Jun 15, 2004	4.00	4.00	3.95	3.96
3007	NASDAQ	KTCC	Mon, Jun 14, 2004	3.85	3.91	3.85	3.88
3006	NASDAQ	KTCC	Thu, Jun 10, 2004	4.00	4.00	3.89	3.98
3005	NASDAQ	KTCC	Wed, Jun 9, 2004	3.78	4.00	3.78	3.87
3004	NASDAQ	KTCC	Tue, Jun 8, 2004	3.83	3.88	3.82	3.86
3003	NASDAQ	KTCC	Mon, Jun 7, 2004	3.90	3.99	3.88	3.94
3002	NASDAQ	KTCC	Fri, Jun 4, 2004	4.01	4.06	3.79	3.98
3001	NASDAQ	KTCC	Thu, Jun 3, 2004	4.00	4.04	3.86	3.95
3000	NASDAQ	KTCC	Wed, Jun 2, 2004	3.96	4.06	3.80	4.06
2999	NASDAQ	KTCC	Tue, Jun 1, 2004	4.25	4.25	3.80	3.93
2998	NASDAQ	KTCC	Fri, May 28, 2004	3.56	3.58	3.55	3.58
2997	NASDAQ	KTCC	Thu, May 27, 2004	3.58	3.58	3.45	3.52
2996	NASDAQ	KTCC	Wed, May 26, 2004	3.50	3.60	3.45	3.53
2995	NASDAQ	KTCC	Tue, May 25, 2004	3.35	3.50	3.35	3.50
2994	NASDAQ	KTCC	Mon, May 24, 2004	3.50	3.51	3.40	3.50
2993	NASDAQ	KTCC	Fri, May 21, 2004	3.38	3.53	3.34	3.50
2992	NASDAQ	KTCC	Thu, May 20, 2004	3.53	3.53	3.33	3.44
2991	NASDAQ	KTCC	Wed, May 19, 2004	3.55	3.60	3.53	3.56
2990	NASDAQ	KTCC	Tue, May 18, 2004	3.60	3.60	3.01	3.60
2989	NASDAQ	KTCC	Mon, May 17, 2004	3.42	3.55	3.30	3.55
2988	NASDAQ	KTCC	Fri, May 14, 2004	3.17	3.47	3.13	3.45
2987	NASDAQ	KTCC	Thu, May 13, 2004	3.29	3.35	3.04	3.26
2986	NASDAQ	KTCC	Wed, May 12, 2004	3.06	3.25	3.06	3.19
2985	NASDAQ	KTCC	Tue, May 11, 2004	3.40	3.40	2.90	3.21
2984	NASDAQ	KTCC	Mon, May 10, 2004	3.45	3.45	3.40	3.40
2983	NASDAQ	KTCC	Fri, May 7, 2004	3.37	3.55	3.37	3.49
2982	NASDAQ	KTCC	Thu, May 6, 2004	3.51	3.59	3.38	3.40
2981	NASDAQ	KTCC	Wed, May 5, 2004	3.45	3.60	3.45	3.60
2980	NASDAQ	KTCC	Tue, May 4, 2004	3.55	3.55	3.45	3.50
2979	NASDAQ	KTCC	Mon, May 3, 2004	3.60	3.65	3.56	3.59
2978	NASDAQ	KTCC	Fri, Apr 30, 2004	3.74	3.74	3.50	3.57
2977	NASDAQ	KTCC	Thu, Apr 29, 2004	3.55	3.95	3.44	3.73
2976	NASDAQ	KTCC	Wed, Apr 28, 2004	3.28	3.40	3.25	3.25
2975	NASDAQ	KTCC	Tue, Apr 27, 2004	3.25	3.38	3.25	3.35
2974	NASDAQ	KTCC	Mon, Apr 26, 2004	3.54	3.54	3.26	3.26
2973	NASDAQ	KTCC	Fri, Apr 23, 2004	3.65	3.75	3.65	3.69
2972	NASDAQ	KTCC	Thu, Apr 22, 2004	3.53	3.86	3.53	3.76
2971	NASDAQ	KTCC	Wed, Apr 21, 2004	3.76	3.95	3.75	3.78
2970	NASDAQ	KTCC	Tue, Apr 20, 2004	3.64	3.75	3.53	3.69
2969	NASDAQ	KTCC	Mon, Apr 19, 2004	3.49	3.96	3.40	3.75
2968	NASDAQ	KTCC	Fri, Apr 16, 2004	3.40	3.69	3.30	3.50
2967	NASDAQ	KTCC	Thu, Apr 15, 2004	2.91	3.75	2.87	3.63
2966	NASDAQ	KTCC	Wed, Apr 14, 2004	2.91	2.98	2.76	2.90
2965	NASDAQ	KTCC	Tue, Apr 13, 2004	2.90	2.90	2.86	2.86
2964	NASDAQ	KTCC	Mon, Apr 12, 2004	2.96	2.98	2.59	2.95
2963	NASDAQ	KTCC	Thu, Apr 8, 2004	2.51	2.95	2.51	2.95
2962	NASDAQ	KTCC	Wed, Apr 7, 2004	2.75	2.96	2.75	2.93
2961	NASDAQ	KTCC	Tue, Apr 6, 2004	2.70	2.73	2.61	2.66
2960	NASDAQ	KTCC	Mon, Apr 5, 2004	2.51	2.73	2.51	2.70
2959	NASDAQ	KTCC	Fri, Apr 2, 2004	2.63	2.73	2.63	2.71
2958	NASDAQ	KTCC	Thu, Apr 1, 2004	2.59	2.73	2.59	2.73
2957	NASDAQ	KTCC	Wed, Mar 31, 2004	2.65	2.65	2.60	2.60
2956	NASDAQ	KTCC	Tue, Mar 30, 2004	2.65	2.65	2.56	2.60
2955	NASDAQ	KTCC	Mon, Mar 29, 2004	2.60	2.60	2.54	2.54
2954	NASDAQ	KTCC	Fri, Mar 26, 2004	2.60	2.70	2.55	2.62
2953	NASDAQ	KTCC	Thu, Mar 25, 2004	2.56	2.60	2.56	2.56
2952	NASDAQ	KTCC	Wed, Mar 24, 2004	2.63	2.63	2.56	2.57
2951	NASDAQ	KTCC	Tue, Mar 23, 2004	2.56	2.68	2.56	2.57
2950	NASDAQ	KTCC	Mon, Mar 22, 2004	2.70	2.70	2.57	2.58
2949	NASDAQ	KTCC	Fri, Mar 19, 2004	2.56	2.70	2.56	2.60
2948	NASDAQ	KTCC	Thu, Mar 18, 2004	2.59	2.59	2.52	2.53
2947	NASDAQ	KTCC	Wed, Mar 17, 2004	2.55	2.55	2.55	2.55
2946	NASDAQ	KTCC	Tue, Mar 16, 2004	2.69	2.70	2.52	2.52
2945	NASDAQ	KTCC	Mon, Mar 15, 2004	2.66	2.70	2.55	2.69
2944	NASDAQ	KTCC	Fri, Mar 12, 2004	2.67	2.74	2.67	2.70
2943	NASDAQ	KTCC	Thu, Mar 11, 2004	2.67	2.68	2.63	2.63
2942	NASDAQ	KTCC	Wed, Mar 10, 2004	2.72	2.72	2.64	2.69
2941	NASDAQ	KTCC	Tue, Mar 9, 2004	2.66	2.73	2.62	2.72
2940	NASDAQ	KTCC	Mon, Mar 8, 2004	2.75	2.75	2.66	2.66
2939	NASDAQ	KTCC	Fri, Mar 5, 2004	2.66	2.74	2.62	2.68
2938	NASDAQ	KTCC	Thu, Mar 4, 2004	2.75	2.75	2.66	2.68
2937	NASDAQ	KTCC	Wed, Mar 3, 2004	2.68	2.71	2.66	2.71
2936	NASDAQ	KTCC	Tue, Mar 2, 2004	2.68	2.69	2.67	2.69
2935	NASDAQ	KTCC	Mon, Mar 1, 2004	2.67	2.68	2.66	2.66
2934	NASDAQ	KTCC	Fri, Feb 27, 2004	2.67	2.68	2.63	2.65
2933	NASDAQ	KTCC	Thu, Feb 26, 2004	2.68	2.68	2.65	2.65
2932	NASDAQ	KTCC	Wed, Feb 25, 2004	2.50	2.70	2.50	2.70
2931	NASDAQ	KTCC	Tue, Feb 24, 2004	2.56	2.92	2.51	2.70
2930	NASDAQ	KTCC	Mon, Feb 23, 2004	2.61	2.69	2.53	2.65
2929	NASDAQ	KTCC	Fri, Feb 20, 2004	2.58	2.69	2.58	2.65
2928	NASDAQ	KTCC	Thu, Feb 19, 2004	2.53	2.79	2.53	2.68
2927	NASDAQ	KTCC	Wed, Feb 18, 2004	2.55	2.79	2.53	2.55
2926	NASDAQ	KTCC	Tue, Feb 17, 2004	2.64	2.75	2.55	2.55
2925	NASDAQ	KTCC	Fri, Feb 13, 2004	2.70	2.77	2.70	2.75
2924	NASDAQ	KTCC	Thu, Feb 12, 2004	2.70	2.79	2.70	2.79
2923	NASDAQ	KTCC	Wed, Feb 11, 2004	2.71	2.74	2.71	2.71
2922	NASDAQ	KTCC	Tue, Feb 10, 2004	2.70	2.70	2.70	2.70
2921	NASDAQ	KTCC	Mon, Feb 9, 2004	2.71	2.83	2.70	2.70
2920	NASDAQ	KTCC	Fri, Feb 6, 2004	2.61	2.84	2.61	2.84
2919	NASDAQ	KTCC	Thu, Feb 5, 2004	2.64	2.67	2.51	2.60
2918	NASDAQ	KTCC	Wed, Feb 4, 2004	2.53	2.54	2.50	2.50
2917	NASDAQ	KTCC	Tue, Feb 3, 2004	2.86	2.89	2.63	2.63
2916	NASDAQ	KTCC	Mon, Feb 2, 2004	2.85	2.85	2.84	2.85
2915	NASDAQ	KTCC	Fri, Jan 30, 2004	2.72	2.99	2.70	2.80
2914	NASDAQ	KTCC	Thu, Jan 29, 2004	2.86	2.90	2.65	2.75
2913	NASDAQ	KTCC	Wed, Jan 28, 2004	2.76	3.00	2.51	2.80
2912	NASDAQ	KTCC	Tue, Jan 27, 2004	2.49	3.00	2.49	3.00
2911	NASDAQ	KTCC	Mon, Jan 26, 2004	2.68	2.89	2.62	2.79
2910	NASDAQ	KTCC	Fri, Jan 23, 2004	2.81	2.81	2.52	2.73
2909	NASDAQ	KTCC	Thu, Jan 22, 2004	2.70	2.81	2.65	2.80
2908	NASDAQ	KTCC	Wed, Jan 21, 2004	2.75	2.83	2.71	2.71
2907	NASDAQ	KTCC	Tue, Jan 20, 2004	2.78	2.96	2.55	2.92
2906	NASDAQ	KTCC	Fri, Jan 16, 2004	2.80	2.85	2.77	2.81
2905	NASDAQ	KTCC	Thu, Jan 15, 2004	2.76	2.87	2.73	2.80
2904	NASDAQ	KTCC	Wed, Jan 14, 2004	2.71	2.90	2.71	2.90
2903	NASDAQ	KTCC	Tue, Jan 13, 2004	2.54	2.75	2.52	2.74
2902	NASDAQ	KTCC	Mon, Jan 12, 2004	2.60	2.66	2.52	2.66
2901	NASDAQ	KTCC	Fri, Jan 9, 2004	2.60	2.60	2.48	2.60
2900	NASDAQ	KTCC	Thu, Jan 8, 2004	2.44	2.60	2.44	2.50
2899	NASDAQ	KTCC	Wed, Jan 7, 2004	2.19	2.34	2.19	2.34
2898	NASDAQ	KTCC	Tue, Jan 6, 2004	2.40	2.41	2.20	2.21
2897	NASDAQ	KTCC	Mon, Jan 5, 2004	2.26	2.50	2.25	2.39
2896	NASDAQ	KTCC	Fri, Jan 2, 2004	2.28	2.32	2.20	2.26
2895	NASDAQ	KTCC	Wed, Dec 31, 2003	2.14	2.27	2.14	2.25
2894	NASDAQ	KTCC	Tue, Dec 30, 2003	2.14	2.26	2.14	2.22
2893	NASDAQ	KTCC	Mon, Dec 29, 2003	2.20	2.28	2.20	2.20
2892	NASDAQ	KTCC	Fri, Dec 26, 2003	2.21	2.25	2.20	2.25
2891	NASDAQ	KTCC	Wed, Dec 24, 2003	2.24	2.24	2.20	2.20
2890	NASDAQ	KTCC	Tue, Dec 23, 2003	2.21	2.21	2.20	2.21
2889	NASDAQ	KTCC	Mon, Dec 22, 2003	2.25	2.35	2.15	2.17
2888	NASDAQ	KTCC	Fri, Dec 19, 2003	2.13	2.24	2.13	2.23
2887	NASDAQ	KTCC	Thu, Dec 18, 2003	2.00	2.52	2.00	2.15
2886	NASDAQ	KTCC	Wed, Dec 17, 2003	2.07	2.11	2.00	2.08
2885	NASDAQ	KTCC	Tue, Dec 16, 2003	2.03	2.07	2.02	2.07
2884	NASDAQ	KTCC	Mon, Dec 15, 2003	2.10	2.10	2.05	2.10
2883	NASDAQ	KTCC	Fri, Dec 12, 2003	1.96	2.08	1.95	2.05
2882	NASDAQ	KTCC	Thu, Dec 11, 2003	1.95	2.02	1.95	2.02
2881	NASDAQ	KTCC	Wed, Dec 10, 2003	2.07	2.07	1.95	1.96
2880	NASDAQ	KTCC	Tue, Dec 9, 2003	2.08	2.10	2.05	2.05
2879	NASDAQ	KTCC	Mon, Dec 8, 2003	2.04	2.15	2.04	2.10
2878	NASDAQ	KTCC	Fri, Dec 5, 2003	2.04	2.04	2.04	2.04
2877	NASDAQ	KTCC	Thu, Dec 4, 2003	2.15	2.15	2.04	2.15
2876	NASDAQ	KTCC	Wed, Dec 3, 2003	2.15	2.29	2.15	2.15
2875	NASDAQ	KTCC	Tue, Dec 2, 2003	2.13	2.24	2.13	2.21
2874	NASDAQ	KTCC	Mon, Dec 1, 2003	2.16	2.20	2.12	2.20
2873	NASDAQ	KTCC	Fri, Nov 28, 2003	2.08	2.16	2.08	2.14
2872	NASDAQ	KTCC	Wed, Nov 26, 2003	2.08	2.18	2.08	2.13
2871	NASDAQ	KTCC	Tue, Nov 25, 2003	2.07	2.13	2.07	2.13
2870	NASDAQ	KTCC	Mon, Nov 24, 2003	2.00	2.07	1.97	1.97
2869	NASDAQ	KTCC	Fri, Nov 21, 2003	2.00	2.08	1.95	2.08
2868	NASDAQ	KTCC	Thu, Nov 20, 2003	2.03	2.07	1.95	2.04
2867	NASDAQ	KTCC	Wed, Nov 19, 2003	1.98	2.00	1.98	2.00
2866	NASDAQ	KTCC	Tue, Nov 18, 2003	2.00	2.07	1.98	2.07
2865	NASDAQ	KTCC	Mon, Nov 17, 2003	2.00	2.08	1.95	2.08
2864	NASDAQ	KTCC	Fri, Nov 14, 2003	1.97	2.07	1.97	2.00
2863	NASDAQ	KTCC	Thu, Nov 13, 2003	2.05	2.07	2.05	2.07
2862	NASDAQ	KTCC	Wed, Nov 12, 2003	2.05	2.09	2.05	2.09
2861	NASDAQ	KTCC	Tue, Nov 11, 2003	1.96	2.07	1.96	1.97
2860	NASDAQ	KTCC	Mon, Nov 10, 2003	2.26	2.26	1.94	2.01
2859	NASDAQ	KTCC	Fri, Nov 7, 2003	2.26	2.30	2.12	2.12
2858	NASDAQ	KTCC	Thu, Nov 6, 2003	2.34	2.34	2.17	2.17
2857	NASDAQ	KTCC	Wed, Nov 5, 2003	2.33	2.44	2.28	2.34
2856	NASDAQ	KTCC	Tue, Nov 4, 2003	2.38	2.50	2.23	2.45
2855	NASDAQ	KTCC	Mon, Nov 3, 2003	2.30	2.43	2.27	2.37
2854	NASDAQ	KTCC	Fri, Oct 31, 2003	2.03	2.42	2.03	2.20
2853	NASDAQ	KTCC	Thu, Oct 30, 2003	2.00	2.09	2.00	2.09
2852	NASDAQ	KTCC	Wed, Oct 29, 2003	2.11	2.20	2.01	2.01
2851	NASDAQ	KTCC	Tue, Oct 28, 2003	2.19	2.24	2.15	2.20
2850	NASDAQ	KTCC	Mon, Oct 27, 2003	2.18	2.18	2.17	2.17
2849	NASDAQ	KTCC	Fri, Oct 24, 2003	2.25	2.25	2.18	2.20
2848	NASDAQ	KTCC	Thu, Oct 23, 2003	2.26	2.30	2.23	2.24
2847	NASDAQ	KTCC	Wed, Oct 22, 2003	2.35	2.35	2.22	2.26
2846	NASDAQ	KTCC	Tue, Oct 21, 2003	2.66	2.67	2.21	2.35
2845	NASDAQ	KTCC	Mon, Oct 20, 2003	2.24	2.40	2.17	2.40
2844	NASDAQ	KTCC	Fri, Oct 17, 2003	2.36	2.36	2.11	2.15
2843	NASDAQ	KTCC	Thu, Oct 16, 2003	2.37	2.38	2.32	2.36
2842	NASDAQ	KTCC	Wed, Oct 15, 2003	2.37	2.38	2.32	2.34
2841	NASDAQ	KTCC	Tue, Oct 14, 2003	2.48	2.48	2.31	2.31
2840	NASDAQ	KTCC	Mon, Oct 13, 2003	2.48	2.48	2.31	2.42
2839	NASDAQ	KTCC	Fri, Oct 10, 2003	2.43	2.49	2.35	2.36
2838	NASDAQ	KTCC	Thu, Oct 9, 2003	2.50	2.50	2.40	2.42
2837	NASDAQ	KTCC	Wed, Oct 8, 2003	2.39	2.50	2.39	2.43
2836	NASDAQ	KTCC	Tue, Oct 7, 2003	2.40	2.44	2.39	2.42
2835	NASDAQ	KTCC	Mon, Oct 6, 2003	2.50	2.50	2.42	2.46
2834	NASDAQ	KTCC	Fri, Oct 3, 2003	2.40	2.50	2.39	2.49
2833	NASDAQ	KTCC	Thu, Oct 2, 2003	2.39	2.44	2.39	2.44
2832	NASDAQ	KTCC	Wed, Oct 1, 2003	2.40	2.40	2.39	2.39
2831	NASDAQ	KTCC	Tue, Sep 30, 2003	2.40	2.41	2.40	2.40
2830	NASDAQ	KTCC	Mon, Sep 29, 2003	2.47	2.50	2.40	2.49
2829	NASDAQ	KTCC	Fri, Sep 26, 2003	2.40	2.53	2.40	2.53
2828	NASDAQ	KTCC	Thu, Sep 25, 2003	2.40	2.46	2.40	2.42
2827	NASDAQ	KTCC	Wed, Sep 24, 2003	2.39	2.55	2.39	2.40
2826	NASDAQ	KTCC	Tue, Sep 23, 2003	2.38	2.45	2.34	2.45
2825	NASDAQ	KTCC	Mon, Sep 22, 2003	2.35	2.50	2.30	2.41
2824	NASDAQ	KTCC	Fri, Sep 19, 2003	2.39	2.55	2.31	2.33
2823	NASDAQ	KTCC	Thu, Sep 18, 2003	2.45	2.45	2.37	2.38
2822	NASDAQ	KTCC	Wed, Sep 17, 2003	2.41	2.45	2.37	2.41
2821	NASDAQ	KTCC	Tue, Sep 16, 2003	2.41	2.49	2.40	2.49
2820	NASDAQ	KTCC	Mon, Sep 15, 2003	2.49	2.50	2.49	2.50
2819	NASDAQ	KTCC	Fri, Sep 12, 2003	2.45	2.45	2.40	2.45
2818	NASDAQ	KTCC	Thu, Sep 11, 2003	2.48	2.52	2.41	2.50
2817	NASDAQ	KTCC	Wed, Sep 10, 2003	2.50	2.50	2.42	2.42
2816	NASDAQ	KTCC	Tue, Sep 9, 2003	2.55	2.55	2.40	2.49
2815	NASDAQ	KTCC	Mon, Sep 8, 2003	2.48	2.54	2.41	2.50
2814	NASDAQ	KTCC	Fri, Sep 5, 2003	2.41	2.44	2.41	2.41
2813	NASDAQ	KTCC	Thu, Sep 4, 2003	2.47	2.48	2.43	2.43
2812	NASDAQ	KTCC	Wed, Sep 3, 2003	2.45	2.48	2.41	2.48
2811	NASDAQ	KTCC	Tue, Sep 2, 2003	2.38	2.47	2.38	2.38
2810	NASDAQ	KTCC	Fri, Aug 29, 2003	2.38	2.45	2.38	2.45
2809	NASDAQ	KTCC	Thu, Aug 28, 2003	2.35	2.44	2.35	2.44
2808	NASDAQ	KTCC	Wed, Aug 27, 2003	2.44	2.45	2.35	2.36
2807	NASDAQ	KTCC	Tue, Aug 26, 2003	2.41	2.51	2.33	2.51
2806	NASDAQ	KTCC	Mon, Aug 25, 2003	2.45	2.52	2.45	2.45
2805	NASDAQ	KTCC	Fri, Aug 22, 2003	2.51	2.51	2.47	2.48
2804	NASDAQ	KTCC	Thu, Aug 21, 2003	2.51	2.63	2.45	2.46
2803	NASDAQ	KTCC	Wed, Aug 20, 2003	2.64	2.64	2.45	2.63
2802	NASDAQ	KTCC	Tue, Aug 19, 2003	2.51	2.60	2.45	2.60
2801	NASDAQ	KTCC	Mon, Aug 18, 2003	2.46	2.61	2.45	2.61
2800	NASDAQ	KTCC	Fri, Aug 15, 2003	2.62	2.65	2.45	2.65
2799	NASDAQ	KTCC	Thu, Aug 14, 2003	2.51	2.63	2.45	2.62
2798	NASDAQ	KTCC	Wed, Aug 13, 2003	2.40	2.46	2.40	2.45
2797	NASDAQ	KTCC	Tue, Aug 12, 2003	2.44	2.49	2.40	2.49
2796	NASDAQ	KTCC	Mon, Aug 11, 2003	2.55	2.62	2.35	2.50
2795	NASDAQ	KTCC	Fri, Aug 8, 2003	2.56	2.64	2.53	2.53
2794	NASDAQ	KTCC	Thu, Aug 7, 2003	2.31	2.59	2.28	2.51
2793	NASDAQ	KTCC	Wed, Aug 6, 2003	2.40	2.40	2.30	2.30
2792	NASDAQ	KTCC	Tue, Aug 5, 2003	2.44	2.44	2.40	2.40
2791	NASDAQ	KTCC	Mon, Aug 4, 2003	2.46	2.46	2.40	2.45
2790	NASDAQ	KTCC	Fri, Aug 1, 2003	2.39	2.45	2.39	2.40
2789	NASDAQ	KTCC	Thu, Jul 31, 2003	2.40	2.45	2.38	2.38
2788	NASDAQ	KTCC	Wed, Jul 30, 2003	2.37	2.40	2.28	2.34
2787	NASDAQ	KTCC	Tue, Jul 29, 2003	2.35	2.48	2.34	2.48
2786	NASDAQ	KTCC	Mon, Jul 28, 2003	2.53	2.54	2.35	2.38
2785	NASDAQ	KTCC	Fri, Jul 25, 2003	2.43	2.54	2.42	2.54
2784	NASDAQ	KTCC	Thu, Jul 24, 2003	2.55	2.55	2.29	2.30
2783	NASDAQ	KTCC	Wed, Jul 23, 2003	2.35	2.55	2.35	2.36
2782	NASDAQ	KTCC	Tue, Jul 22, 2003	2.36	2.38	2.36	2.37
2781	NASDAQ	KTCC	Mon, Jul 21, 2003	2.38	2.39	2.36	2.36
2780	NASDAQ	KTCC	Fri, Jul 18, 2003	2.65	2.65	2.35	2.48
2779	NASDAQ	KTCC	Thu, Jul 17, 2003	2.56	2.56	2.43	2.43
2778	NASDAQ	KTCC	Wed, Jul 16, 2003	2.66	2.66	2.55	2.55
2777	NASDAQ	KTCC	Tue, Jul 15, 2003	2.61	2.61	2.60	2.61
2776	NASDAQ	KTCC	Mon, Jul 14, 2003	2.54	2.75	2.53	2.57
2775	NASDAQ	KTCC	Fri, Jul 11, 2003	2.50	2.64	2.45	2.64
2774	NASDAQ	KTCC	Thu, Jul 10, 2003	2.65	2.65	2.46	2.55
2773	NASDAQ	KTCC	Wed, Jul 9, 2003	2.58	2.65	2.45	2.45
2772	NASDAQ	KTCC	Tue, Jul 8, 2003	2.40	2.75	2.40	2.60
2771	NASDAQ	KTCC	Mon, Jul 7, 2003	2.35	2.60	2.34	2.49
2770	NASDAQ	KTCC	Thu, Jul 3, 2003	2.40	2.40	2.40	2.40
2769	NASDAQ	KTCC	Wed, Jul 2, 2003	2.46	2.46	2.33	2.42
2768	NASDAQ	KTCC	Tue, Jul 1, 2003	2.50	2.50	2.00	2.45
2767	NASDAQ	KTCC	Mon, Jun 30, 2003	2.50	2.53	2.50	2.53
2766	NASDAQ	KTCC	Fri, Jun 27, 2003	2.61	2.61	2.50	2.59
2765	NASDAQ	KTCC	Thu, Jun 26, 2003	2.65	2.65	2.54	2.55
2764	NASDAQ	KTCC	Wed, Jun 25, 2003	2.79	2.80	2.66	2.66
2763	NASDAQ	KTCC	Tue, Jun 24, 2003	2.85	2.85	2.74	2.74
2762	NASDAQ	KTCC	Mon, Jun 23, 2003	2.90	2.92	2.76	2.76
2761	NASDAQ	KTCC	Fri, Jun 20, 2003	2.69	3.00	2.65	2.85
2760	NASDAQ	KTCC	Thu, Jun 19, 2003	2.59	2.64	2.37	2.52
2759	NASDAQ	KTCC	Wed, Jun 18, 2003	2.42	2.42	2.35	2.41
2758	NASDAQ	KTCC	Tue, Jun 17, 2003	2.33	2.42	2.25	2.42
2757	NASDAQ	KTCC	Mon, Jun 16, 2003	2.41	2.41	2.22	2.32
2756	NASDAQ	KTCC	Fri, Jun 13, 2003	2.49	2.49	2.25	2.30
2755	NASDAQ	KTCC	Thu, Jun 12, 2003	2.40	2.48	2.30	2.44
2754	NASDAQ	KTCC	Wed, Jun 11, 2003	2.40	2.45	2.32	2.43
2753	NASDAQ	KTCC	Tue, Jun 10, 2003	2.31	2.45	2.31	2.45
2752	NASDAQ	KTCC	Mon, Jun 9, 2003	2.54	2.54	2.30	2.30
2751	NASDAQ	KTCC	Fri, Jun 6, 2003	2.67	2.67	2.32	2.45
2750	NASDAQ	KTCC	Thu, Jun 5, 2003	2.45	2.50	2.30	2.32
2749	NASDAQ	KTCC	Wed, Jun 4, 2003	2.35	2.55	1.96	2.45
2748	NASDAQ	KTCC	Tue, Jun 3, 2003	2.06	2.21	1.96	2.18
2747	NASDAQ	KTCC	Mon, Jun 2, 2003	1.82	2.50	1.82	2.04
2746	NASDAQ	KTCC	Fri, May 30, 2003	1.54	2.15	1.45	1.82
2745	NASDAQ	KTCC	Thu, May 29, 2003	1.35	1.54	1.35	1.54
2744	NASDAQ	KTCC	Wed, May 28, 2003	1.31	1.39	1.31	1.32
2743	NASDAQ	KTCC	Tue, May 27, 2003	1.30	1.35	1.29	1.35
2742	NASDAQ	KTCC	Fri, May 23, 2003	1.28	1.31	1.22	1.30
2741	NASDAQ	KTCC	Thu, May 22, 2003	1.24	1.30	1.20	1.23
2740	NASDAQ	KTCC	Wed, May 21, 2003	1.25	1.35	1.21	1.21
2739	NASDAQ	KTCC	Tue, May 20, 2003	1.29	1.30	1.28	1.30
2738	NASDAQ	KTCC	Mon, May 19, 2003	1.30	1.30	1.21	1.28
2737	NASDAQ	KTCC	Fri, May 16, 2003	1.30	1.30	1.22	1.27
2736	NASDAQ	KTCC	Thu, May 15, 2003	1.23	1.30	1.19	1.29
2735	NASDAQ	KTCC	Wed, May 14, 2003	1.23	1.30	1.16	1.25
2734	NASDAQ	KTCC	Tue, May 13, 2003	1.23	1.30	1.15	1.30
2733	NASDAQ	KTCC	Mon, May 12, 2003	1.21	1.30	1.21	1.30
2732	NASDAQ	KTCC	Fri, May 9, 2003	1.20	1.30	1.20	1.30
2731	NASDAQ	KTCC	Thu, May 8, 2003	1.22	1.23	1.20	1.20
2730	NASDAQ	KTCC	Tue, May 6, 2003	1.26	1.26	1.10	1.21
2729	NASDAQ	KTCC	Mon, May 5, 2003	1.25	1.30	1.25	1.30
2728	NASDAQ	KTCC	Fri, May 2, 2003	1.30	1.30	1.30	1.30
2727	NASDAQ	KTCC	Thu, May 1, 2003	1.30	1.35	1.27	1.30
2726	NASDAQ	KTCC	Wed, Apr 30, 2003	1.10	1.30	1.10	1.22
2725	NASDAQ	KTCC	Tue, Apr 29, 2003	1.11	1.13	1.05	1.07
2724	NASDAQ	KTCC	Mon, Apr 28, 2003	1.25	1.27	1.13	1.25
2723	NASDAQ	KTCC	Fri, Apr 25, 2003	1.23	1.23	1.23	1.23
2722	NASDAQ	KTCC	Thu, Apr 24, 2003	1.15	1.15	1.15	1.15
2721	NASDAQ	KTCC	Wed, Apr 23, 2003	1.19	1.23	1.10	1.10
2720	NASDAQ	KTCC	Tue, Apr 22, 2003	1.15	1.16	1.15	1.16
2719	NASDAQ	KTCC	Mon, Apr 21, 2003	1.10	1.16	1.07	1.07
2718	NASDAQ	KTCC	Thu, Apr 17, 2003	1.07	1.07	1.07	1.07
2717	NASDAQ	KTCC	Wed, Apr 16, 2003	1.16	1.16	1.08	1.08
2716	NASDAQ	KTCC	Tue, Apr 15, 2003	1.05	1.10	1.05	1.10
2715	NASDAQ	KTCC	Mon, Apr 14, 2003	1.13	1.13	1.05	1.05
2714	NASDAQ	KTCC	Fri, Apr 11, 2003	1.13	1.23	1.13	1.23
2713	NASDAQ	KTCC	Thu, Apr 10, 2003	1.08	1.13	1.08	1.13
2712	NASDAQ	KTCC	Tue, Apr 8, 2003	1.09	1.10	1.08	1.10
2711	NASDAQ	KTCC	Mon, Apr 7, 2003	1.17	1.18	1.07	1.18
2710	NASDAQ	KTCC	Fri, Apr 4, 2003	1.15	1.16	1.15	1.15
2709	NASDAQ	KTCC	Thu, Apr 3, 2003	1.15	1.15	1.15	1.15
2708	NASDAQ	KTCC	Wed, Apr 2, 2003	1.10	1.18	1.10	1.15
2707	NASDAQ	KTCC	Tue, Apr 1, 2003	1.03	1.10	1.03	1.07
2706	NASDAQ	KTCC	Mon, Mar 31, 2003	1.07	1.07	1.07	1.07
2705	NASDAQ	KTCC	Fri, Mar 28, 2003	1.07	1.10	1.07	1.10
2704	NASDAQ	KTCC	Thu, Mar 27, 2003	1.07	1.10	1.07	1.07
2703	NASDAQ	KTCC	Wed, Mar 26, 2003	1.15	1.20	1.07	1.07
2702	NASDAQ	KTCC	Tue, Mar 25, 2003	1.11	1.19	1.11	1.16
2701	NASDAQ	KTCC	Mon, Mar 24, 2003	1.15	1.15	1.07	1.08
2700	NASDAQ	KTCC	Fri, Mar 21, 2003	1.07	1.15	1.07	1.15
2699	NASDAQ	KTCC	Thu, Mar 20, 2003	1.07	1.19	1.07	1.15
2698	NASDAQ	KTCC	Wed, Mar 19, 2003	1.09	1.14	1.07	1.14
2697	NASDAQ	KTCC	Tue, Mar 18, 2003	1.13	1.15	1.10	1.10
2696	NASDAQ	KTCC	Mon, Mar 17, 2003	1.11	1.11	1.03	1.10
2695	NASDAQ	KTCC	Fri, Mar 14, 2003	1.11	1.12	1.08	1.08
2694	NASDAQ	KTCC	Thu, Mar 13, 2003	1.23	1.23	1.23	1.23
2693	NASDAQ	KTCC	Wed, Mar 12, 2003	1.11	1.33	1.08	1.13
2692	NASDAQ	KTCC	Mon, Mar 10, 2003	1.09	1.15	1.09	1.15
2691	NASDAQ	KTCC	Fri, Mar 7, 2003	1.09	1.15	1.09	1.15
2690	NASDAQ	KTCC	Thu, Mar 6, 2003	1.09	1.11	1.09	1.09
2689	NASDAQ	KTCC	Wed, Mar 5, 2003	1.10	1.10	1.09	1.09
2688	NASDAQ	KTCC	Tue, Mar 4, 2003	1.19	1.20	1.15	1.15
2687	NASDAQ	KTCC	Mon, Mar 3, 2003	1.17	1.35	1.09	1.09
2686	NASDAQ	KTCC	Fri, Feb 28, 2003	1.10	1.27	1.08	1.09
2685	NASDAQ	KTCC	Thu, Feb 27, 2003	1.15	1.25	1.15	1.25
2684	NASDAQ	KTCC	Tue, Feb 25, 2003	1.12	1.12	1.08	1.11
2683	NASDAQ	KTCC	Mon, Feb 24, 2003	1.12	1.14	1.12	1.14
2682	NASDAQ	KTCC	Fri, Feb 21, 2003	1.14	1.14	1.14	1.14
2681	NASDAQ	KTCC	Thu, Feb 20, 2003	1.29	1.29	1.29	1.29
2680	NASDAQ	KTCC	Wed, Feb 19, 2003	1.15	1.30	1.13	1.13
2679	NASDAQ	KTCC	Tue, Feb 18, 2003	1.16	1.16	1.16	1.16
2678	NASDAQ	KTCC	Fri, Feb 14, 2003	1.22	1.22	1.05	1.12
2677	NASDAQ	KTCC	Thu, Feb 13, 2003	1.19	1.37	1.19	1.37
2676	NASDAQ	KTCC	Wed, Feb 12, 2003	1.15	1.17	1.09	1.17
2675	NASDAQ	KTCC	Tue, Feb 11, 2003	1.16	1.19	1.15	1.15
2674	NASDAQ	KTCC	Mon, Feb 10, 2003	1.17	1.17	1.16	1.16
2673	NASDAQ	KTCC	Fri, Feb 7, 2003	1.19	1.27	1.17	1.17
2672	NASDAQ	KTCC	Thu, Feb 6, 2003	1.21	1.21	1.18	1.18
2671	NASDAQ	KTCC	Wed, Feb 5, 2003	1.22	1.24	1.18	1.22
2670	NASDAQ	KTCC	Tue, Feb 4, 2003	1.28	1.30	1.18	1.22
2669	NASDAQ	KTCC	Mon, Feb 3, 2003	1.30	1.30	1.23	1.23
2668	NASDAQ	KTCC	Fri, Jan 31, 2003	1.35	1.40	1.35	1.39
2667	NASDAQ	KTCC	Thu, Jan 30, 2003	1.43	1.44	1.23	1.23
2666	NASDAQ	KTCC	Wed, Jan 29, 2003	1.35	1.41	1.35	1.40
2665	NASDAQ	KTCC	Tue, Jan 28, 2003	1.36	1.60	1.25	1.40
2664	NASDAQ	KTCC	Mon, Jan 27, 2003	1.23	1.38	1.20	1.25
2663	NASDAQ	KTCC	Fri, Jan 24, 2003	1.20	1.38	1.18	1.38
2662	NASDAQ	KTCC	Thu, Jan 23, 2003	1.20	1.22	1.20	1.20
2661	NASDAQ	KTCC	Wed, Jan 22, 2003	1.23	1.23	1.19	1.21
2660	NASDAQ	KTCC	Tue, Jan 21, 2003	1.28	1.28	1.27	1.28
2659	NASDAQ	KTCC	Fri, Jan 17, 2003	1.20	1.21	1.18	1.20
2658	NASDAQ	KTCC	Thu, Jan 16, 2003	1.28	1.29	1.22	1.22
2657	NASDAQ	KTCC	Wed, Jan 15, 2003	1.24	1.24	1.15	1.20
2656	NASDAQ	KTCC	Tue, Jan 14, 2003	1.22	1.25	1.22	1.25
2655	NASDAQ	KTCC	Mon, Jan 13, 2003	1.21	1.21	1.21	1.21
2654	NASDAQ	KTCC	Thu, Jan 9, 2003	1.16	1.21	1.10	1.21
2653	NASDAQ	KTCC	Wed, Jan 8, 2003	1.17	1.17	1.06	1.12
2652	NASDAQ	KTCC	Tue, Jan 7, 2003	1.16	1.16	1.06	1.06
2651	NASDAQ	KTCC	Mon, Jan 6, 2003	1.09	1.09	1.05	1.05
2650	NASDAQ	KTCC	Fri, Jan 3, 2003	1.14	1.24	1.06	1.15
2649	NASDAQ	KTCC	Thu, Jan 2, 2003	1.23	1.24	1.05	1.06
2648	NASDAQ	KTCC	Tue, Dec 31, 2002	1.16	1.20	1.15	1.16
2647	NASDAQ	KTCC	Mon, Dec 30, 2002	1.10	1.12	1.09	1.11
2646	NASDAQ	KTCC	Fri, Dec 27, 2002	1.11	1.13	1.10	1.10
2645	NASDAQ	KTCC	Thu, Dec 26, 2002	1.10	1.15	1.10	1.15
2644	NASDAQ	KTCC	Tue, Dec 24, 2002	1.15	1.19	1.12	1.12
2643	NASDAQ	KTCC	Mon, Dec 23, 2002	1.13	1.19	1.13	1.18
2642	NASDAQ	KTCC	Fri, Dec 20, 2002	1.12	1.21	1.12	1.20
2641	NASDAQ	KTCC	Thu, Dec 19, 2002	1.19	1.25	1.16	1.20
2640	NASDAQ	KTCC	Wed, Dec 18, 2002	1.24	1.29	1.21	1.29
2639	NASDAQ	KTCC	Tue, Dec 17, 2002	1.17	1.23	1.17	1.21
2638	NASDAQ	KTCC	Mon, Dec 16, 2002	1.25	1.28	1.17	1.20
2637	NASDAQ	KTCC	Fri, Dec 13, 2002	1.06	1.24	1.06	1.20
2636	NASDAQ	KTCC	Thu, Dec 12, 2002	1.14	1.24	1.05	1.16
2635	NASDAQ	KTCC	Wed, Dec 11, 2002	1.14	1.18	1.14	1.17
2634	NASDAQ	KTCC	Tue, Dec 10, 2002	1.16	1.25	1.16	1.25
2633	NASDAQ	KTCC	Mon, Dec 9, 2002	1.19	1.34	1.19	1.22
2632	NASDAQ	KTCC	Fri, Dec 6, 2002	1.24	1.35	1.24	1.25
2631	NASDAQ	KTCC	Thu, Dec 5, 2002	1.33	1.33	1.33	1.33
2630	NASDAQ	KTCC	Wed, Dec 4, 2002	1.34	1.35	1.29	1.30
2629	NASDAQ	KTCC	Tue, Dec 3, 2002	1.29	1.34	1.26	1.33
2628	NASDAQ	KTCC	Mon, Dec 2, 2002	1.30	1.30	1.28	1.29
2627	NASDAQ	KTCC	Fri, Nov 29, 2002	1.30	1.30	1.25	1.30
2626	NASDAQ	KTCC	Wed, Nov 27, 2002	1.29	1.34	1.29	1.31
2625	NASDAQ	KTCC	Tue, Nov 26, 2002	1.25	1.25	1.25	1.25
2624	NASDAQ	KTCC	Mon, Nov 25, 2002	1.21	1.25	1.18	1.25
2623	NASDAQ	KTCC	Fri, Nov 22, 2002	1.21	1.30	1.20	1.20
2622	NASDAQ	KTCC	Thu, Nov 21, 2002	1.29	1.29	1.23	1.23
2621	NASDAQ	KTCC	Wed, Nov 20, 2002	1.19	1.40	1.16	1.33
2620	NASDAQ	KTCC	Tue, Nov 19, 2002	1.20	1.25	1.19	1.19
2619	NASDAQ	KTCC	Mon, Nov 18, 2002	1.26	1.26	1.20	1.20
2618	NASDAQ	KTCC	Fri, Nov 15, 2002	1.29	1.30	1.29	1.30
2617	NASDAQ	KTCC	Thu, Nov 14, 2002	1.25	1.31	1.20	1.31
2616	NASDAQ	KTCC	Wed, Nov 13, 2002	1.25	1.32	1.22	1.32
2615	NASDAQ	KTCC	Tue, Nov 12, 2002	1.34	1.35	1.21	1.34
2614	NASDAQ	KTCC	Mon, Nov 11, 2002	1.35	1.35	1.16	1.35
2613	NASDAQ	KTCC	Fri, Nov 8, 2002	1.40	1.40	1.21	1.32
2612	NASDAQ	KTCC	Thu, Nov 7, 2002	1.42	1.42	1.26	1.42
2611	NASDAQ	KTCC	Wed, Nov 6, 2002	1.42	1.42	1.25	1.42
2610	NASDAQ	KTCC	Tue, Nov 5, 2002	1.37	1.44	1.30	1.44
2609	NASDAQ	KTCC	Mon, Nov 4, 2002	1.35	1.41	1.01	1.30
2608	NASDAQ	KTCC	Fri, Nov 1, 2002	1.32	1.46	1.32	1.45
2607	NASDAQ	KTCC	Thu, Oct 31, 2002	1.35	1.42	1.19	1.42
2606	NASDAQ	KTCC	Wed, Oct 30, 2002	1.35	1.39	1.25	1.30
2605	NASDAQ	KTCC	Tue, Oct 29, 2002	1.33	1.35	1.15	1.20
2604	NASDAQ	KTCC	Mon, Oct 28, 2002	1.13	1.40	1.10	1.32
2603	NASDAQ	KTCC	Fri, Oct 25, 2002	1.75	1.75	0.92	1.40
2602	NASDAQ	KTCC	Thu, Oct 24, 2002	1.09	1.15	1.09	1.15
2601	NASDAQ	KTCC	Wed, Oct 23, 2002	1.18	1.19	0.80	1.05
2600	NASDAQ	KTCC	Tue, Oct 22, 2002	0.90	1.19	0.90	1.19
2599	NASDAQ	KTCC	Mon, Oct 21, 2002	1.15	1.15	0.80	1.00
2598	NASDAQ	KTCC	Fri, Oct 18, 2002	0.76	1.22	0.75	1.21
2597	NASDAQ	KTCC	Thu, Oct 17, 2002	0.70	1.00	0.68	0.80
2596	NASDAQ	KTCC	Wed, Oct 16, 2002	0.61	0.70	0.61	0.68
2595	NASDAQ	KTCC	Tue, Oct 15, 2002	0.60	0.60	0.55	0.60
2594	NASDAQ	KTCC	Mon, Oct 14, 2002	0.53	0.65	0.53	0.65
2593	NASDAQ	KTCC	Fri, Oct 11, 2002	0.51	0.60	0.51	0.60
2592	NASDAQ	KTCC	Thu, Oct 10, 2002	0.45	0.56	0.43	0.55
2591	NASDAQ	KTCC	Wed, Oct 9, 2002	0.44	0.51	0.44	0.51
2590	NASDAQ	KTCC	Tue, Oct 8, 2002	0.50	0.53	0.39	0.40
2589	NASDAQ	KTCC	Mon, Oct 7, 2002	0.48	0.53	0.40	0.42
2588	NASDAQ	KTCC	Fri, Oct 4, 2002	0.40	0.46	0.40	0.40
2587	NASDAQ	KTCC	Thu, Oct 3, 2002	0.36	0.45	0.36	0.40
2586	NASDAQ	KTCC	Wed, Oct 2, 2002	0.42	0.49	0.34	0.34
2585	NASDAQ	KTCC	Tue, Oct 1, 2002	0.28	0.45	0.28	0.40
2584	NASDAQ	KTCC	Mon, Sep 30, 2002	0.41	0.49	0.30	0.30
2583	NASDAQ	KTCC	Fri, Sep 27, 2002	0.35	0.43	0.34	0.35
2582	NASDAQ	KTCC	Thu, Sep 26, 2002	0.46	0.47	0.35	0.35
2581	NASDAQ	KTCC	Wed, Sep 25, 2002	0.33	0.40	0.33	0.37
2580	NASDAQ	KTCC	Tue, Sep 24, 2002	0.39	0.41	0.27	0.28
2579	NASDAQ	KTCC	Mon, Sep 23, 2002	0.36	0.48	0.36	0.39
2578	NASDAQ	KTCC	Fri, Sep 20, 2002	0.45	0.45	0.20	0.36
2577	NASDAQ	KTCC	Thu, Sep 19, 2002	0.55	0.55	0.35	0.35
2576	NASDAQ	KTCC	Wed, Sep 18, 2002	0.60	0.70	0.55	0.55
2575	NASDAQ	KTCC	Tue, Sep 17, 2002	0.50	0.55	0.50	0.55
2574	NASDAQ	KTCC	Mon, Sep 16, 2002	0.62	0.63	0.44	0.44
2573	NASDAQ	KTCC	Fri, Sep 13, 2002	0.56	0.67	0.56	0.67
2572	NASDAQ	KTCC	Thu, Sep 12, 2002	0.54	0.54	0.54	0.54
2571	NASDAQ	KTCC	Wed, Sep 11, 2002	0.60	0.60	0.54	0.54
2570	NASDAQ	KTCC	Tue, Sep 10, 2002	0.59	0.74	0.49	0.49
2569	NASDAQ	KTCC	Mon, Sep 9, 2002	0.50	0.65	0.50	0.60
2568	NASDAQ	KTCC	Fri, Sep 6, 2002	0.60	0.60	0.45	0.45
2567	NASDAQ	KTCC	Thu, Sep 5, 2002	0.63	0.63	0.60	0.60
2566	NASDAQ	KTCC	Wed, Sep 4, 2002	0.65	0.70	0.65	0.68
2565	NASDAQ	KTCC	Tue, Sep 3, 2002	0.60	0.71	0.60	0.71
2564	NASDAQ	KTCC	Fri, Aug 30, 2002	0.74	0.74	0.60	0.72
2563	NASDAQ	KTCC	Thu, Aug 29, 2002	0.70	0.71	0.63	0.63
2562	NASDAQ	KTCC	Wed, Aug 28, 2002	0.62	0.74	0.61	0.72
2561	NASDAQ	KTCC	Tue, Aug 27, 2002	0.70	0.70	0.55	0.59
2560	NASDAQ	KTCC	Mon, Aug 26, 2002	0.70	0.71	0.69	0.69
2559	NASDAQ	KTCC	Fri, Aug 23, 2002	0.62	0.85	0.60	0.85
2558	NASDAQ	KTCC	Thu, Aug 22, 2002	0.80	0.80	0.62	0.62
2557	NASDAQ	KTCC	Wed, Aug 21, 2002	0.86	0.86	0.64	0.79
2556	NASDAQ	KTCC	Tue, Aug 20, 2002	0.58	0.85	0.57	0.81
2555	NASDAQ	KTCC	Mon, Aug 19, 2002	0.60	0.60	0.60	0.60
2554	NASDAQ	KTCC	Fri, Aug 16, 2002	0.49	0.55	0.46	0.50
2553	NASDAQ	KTCC	Thu, Aug 15, 2002	0.70	0.70	0.40	0.50
2552	NASDAQ	KTCC	Wed, Aug 14, 2002	0.74	0.74	0.56	0.56
2551	NASDAQ	KTCC	Tue, Aug 13, 2002	0.58	1.03	0.58	1.03
2550	NASDAQ	KTCC	Mon, Aug 12, 2002	0.58	0.58	0.56	0.58
2549	NASDAQ	KTCC	Fri, Aug 9, 2002	0.70	0.78	0.58	0.60
2548	NASDAQ	KTCC	Thu, Aug 8, 2002	0.60	0.85	0.60	0.85
2547	NASDAQ	KTCC	Wed, Aug 7, 2002	0.68	0.76	0.60	0.60
2546	NASDAQ	KTCC	Tue, Aug 6, 2002	0.60	0.84	0.50	0.70
2545	NASDAQ	KTCC	Mon, Aug 5, 2002	0.72	0.75	0.60	0.60
2544	NASDAQ	KTCC	Fri, Aug 2, 2002	0.71	0.76	0.70	0.75
2543	NASDAQ	KTCC	Thu, Aug 1, 2002	0.70	0.70	0.60	0.65
2542	NASDAQ	KTCC	Wed, Jul 31, 2002	0.73	1.05	0.73	0.90
2541	NASDAQ	KTCC	Tue, Jul 30, 2002	0.75	1.00	0.73	0.83
2540	NASDAQ	KTCC	Mon, Jul 29, 2002	0.99	0.99	0.80	0.80
2539	NASDAQ	KTCC	Fri, Jul 26, 2002	0.75	0.80	0.50	0.79
2538	NASDAQ	KTCC	Thu, Jul 25, 2002	0.95	0.95	0.72	0.76
2537	NASDAQ	KTCC	Wed, Jul 24, 2002	0.77	0.78	0.70	0.75
2536	NASDAQ	KTCC	Tue, Jul 23, 2002	0.85	0.90	0.78	0.78
2535	NASDAQ	KTCC	Mon, Jul 22, 2002	0.84	1.05	0.83	0.90
2534	NASDAQ	KTCC	Fri, Jul 19, 2002	0.88	1.15	0.88	1.15
2533	NASDAQ	KTCC	Thu, Jul 18, 2002	0.88	0.94	0.88	0.88
2532	NASDAQ	KTCC	Wed, Jul 17, 2002	0.95	1.00	0.90	0.90
2531	NASDAQ	KTCC	Tue, Jul 16, 2002	0.95	0.95	0.90	0.95
2530	NASDAQ	KTCC	Mon, Jul 15, 2002	0.93	1.00	0.90	0.90
2529	NASDAQ	KTCC	Fri, Jul 12, 2002	1.00	1.03	0.98	1.00
2528	NASDAQ	KTCC	Thu, Jul 11, 2002	1.10	1.10	0.94	0.94
2527	NASDAQ	KTCC	Wed, Jul 10, 2002	1.04	1.15	1.04	1.15
2526	NASDAQ	KTCC	Tue, Jul 9, 2002	0.91	1.01	0.91	0.99
2525	NASDAQ	KTCC	Mon, Jul 8, 2002	1.03	1.15	0.88	0.91
2524	NASDAQ	KTCC	Fri, Jul 5, 2002	1.01	1.39	1.01	1.03
2523	NASDAQ	KTCC	Wed, Jul 3, 2002	0.87	1.50	0.87	0.87
2522	NASDAQ	KTCC	Tue, Jul 2, 2002	1.12	1.21	1.00	1.20
2521	NASDAQ	KTCC	Mon, Jul 1, 2002	1.20	1.20	1.10	1.15
2520	NASDAQ	KTCC	Fri, Jun 28, 2002	0.92	1.25	0.86	1.01
2519	NASDAQ	KTCC	Thu, Jun 27, 2002	0.88	0.90	0.87	0.90
2518	NASDAQ	KTCC	Wed, Jun 26, 2002	0.66	0.87	0.56	0.87
2517	NASDAQ	KTCC	Tue, Jun 25, 2002	1.25	1.26	0.77	0.90
2516	NASDAQ	KTCC	Mon, Jun 24, 2002	1.26	1.28	1.26	1.27
2515	NASDAQ	KTCC	Fri, Jun 21, 2002	1.27	1.48	1.27	1.30
2514	NASDAQ	KTCC	Thu, Jun 20, 2002	1.27	1.40	1.27	1.40
2513	NASDAQ	KTCC	Wed, Jun 19, 2002	1.20	1.35	1.20	1.25
2512	NASDAQ	KTCC	Tue, Jun 18, 2002	1.20	1.26	1.20	1.26
2511	NASDAQ	KTCC	Mon, Jun 17, 2002	1.25	1.40	1.25	1.25
2510	NASDAQ	KTCC	Fri, Jun 14, 2002	1.26	1.40	1.26	1.40
2509	NASDAQ	KTCC	Thu, Jun 13, 2002	1.32	1.40	1.30	1.40
2508	NASDAQ	KTCC	Wed, Jun 12, 2002	1.38	1.42	1.24	1.35
2507	NASDAQ	KTCC	Tue, Jun 11, 2002	1.11	1.45	1.11	1.25
2506	NASDAQ	KTCC	Mon, Jun 10, 2002	1.17	1.17	1.12	1.12
2505	NASDAQ	KTCC	Fri, Jun 7, 2002	0.89	1.25	0.89	1.13
2504	NASDAQ	KTCC	Thu, Jun 6, 2002	0.75	0.85	0.75	0.85
2503	NASDAQ	KTCC	Wed, Jun 5, 2002	0.69	0.75	0.69	0.75
2502	NASDAQ	KTCC	Tue, Jun 4, 2002	0.85	0.91	0.67	0.68
2501	NASDAQ	KTCC	Mon, Jun 3, 2002	0.90	0.90	0.85	0.85
2500	NASDAQ	KTCC	Fri, May 31, 2002	1.20	1.28	0.89	0.90
2499	NASDAQ	KTCC	Thu, May 30, 2002	0.87	1.29	0.85	1.25
2498	NASDAQ	KTCC	Wed, May 29, 2002	0.95	0.95	0.85	0.85
2497	NASDAQ	KTCC	Tue, May 28, 2002	1.24	1.25	0.96	0.96
2496	NASDAQ	KTCC	Fri, May 24, 2002	0.94	0.96	0.85	0.96
2495	NASDAQ	KTCC	Thu, May 23, 2002	1.26	1.27	0.84	1.03
2494	NASDAQ	KTCC	Wed, May 22, 2002	1.35	1.35	1.26	1.26
2493	NASDAQ	KTCC	Tue, May 21, 2002	1.26	1.26	1.26	1.26
2492	NASDAQ	KTCC	Mon, May 20, 2002	1.27	1.35	1.26	1.26
2491	NASDAQ	KTCC	Fri, May 17, 2002	1.31	1.31	1.31	1.31
2490	NASDAQ	KTCC	Thu, May 16, 2002	1.36	1.36	1.36	1.36
2489	NASDAQ	KTCC	Wed, May 15, 2002	1.47	1.47	1.25	1.25
2488	NASDAQ	KTCC	Tue, May 14, 2002	1.47	1.48	1.45	1.45
2487	NASDAQ	KTCC	Mon, May 13, 2002	1.37	1.56	1.37	1.45
2486	NASDAQ	KTCC	Fri, May 10, 2002	1.45	1.45	1.45	1.45
2485	NASDAQ	KTCC	Thu, May 9, 2002	1.45	1.45	1.45	1.45
2484	NASDAQ	KTCC	Wed, May 8, 2002	1.45	1.55	1.42	1.45
2483	NASDAQ	KTCC	Tue, May 7, 2002	1.52	1.55	1.35	1.41
2482	NASDAQ	KTCC	Mon, May 6, 2002	1.60	1.81	1.60	1.63
2481	NASDAQ	KTCC	Fri, May 3, 2002	1.70	1.83	1.69	1.83
2480	NASDAQ	KTCC	Thu, May 2, 2002	1.70	1.72	1.69	1.72
2479	NASDAQ	KTCC	Wed, May 1, 2002	1.70	1.70	1.69	1.69
2478	NASDAQ	KTCC	Tue, Apr 30, 2002	1.65	1.65	1.65	1.65
2477	NASDAQ	KTCC	Mon, Apr 29, 2002	1.60	1.69	1.40	1.69
2476	NASDAQ	KTCC	Fri, Apr 26, 2002	1.64	1.64	1.50	1.63
2475	NASDAQ	KTCC	Thu, Apr 25, 2002	1.85	1.85	1.65	1.65
2474	NASDAQ	KTCC	Wed, Apr 24, 2002	2.00	2.00	1.75	1.75
2473	NASDAQ	KTCC	Tue, Apr 23, 2002	2.10	2.18	1.85	2.06
2472	NASDAQ	KTCC	Mon, Apr 22, 2002	1.90	2.25	1.73	1.85
2471	NASDAQ	KTCC	Fri, Apr 19, 2002	1.42	1.90	1.42	1.72
2470	NASDAQ	KTCC	Thu, Apr 18, 2002	1.39	1.42	1.25	1.42
2469	NASDAQ	KTCC	Wed, Apr 17, 2002	1.34	1.42	1.34	1.40
2468	NASDAQ	KTCC	Tue, Apr 16, 2002	1.25	1.32	1.19	1.32
2467	NASDAQ	KTCC	Mon, Apr 15, 2002	1.25	1.25	1.25	1.25
2466	NASDAQ	KTCC	Fri, Apr 12, 2002	1.16	1.25	1.16	1.25
2465	NASDAQ	KTCC	Thu, Apr 11, 2002	1.19	1.19	1.15	1.16
2464	NASDAQ	KTCC	Wed, Apr 10, 2002	1.25	1.25	1.20	1.20
2463	NASDAQ	KTCC	Tue, Apr 9, 2002	1.20	1.25	1.20	1.25
2462	NASDAQ	KTCC	Mon, Apr 8, 2002	1.20	1.20	1.20	1.20
2461	NASDAQ	KTCC	Fri, Apr 5, 2002	1.26	1.26	1.20	1.25
2460	NASDAQ	KTCC	Thu, Apr 4, 2002	1.30	1.30	1.30	1.30
2459	NASDAQ	KTCC	Wed, Apr 3, 2002	1.20	1.20	1.20	1.20
2458	NASDAQ	KTCC	Tue, Apr 2, 2002	1.15	1.26	1.15	1.24
2457	NASDAQ	KTCC	Mon, Apr 1, 2002	1.40	1.40	1.27	1.27
2456	NASDAQ	KTCC	Thu, Mar 28, 2002	1.25	1.40	1.20	1.32
2455	NASDAQ	KTCC	Wed, Mar 27, 2002	1.23	1.30	1.20	1.30
2454	NASDAQ	KTCC	Tue, Mar 26, 2002	1.19	1.30	1.10	1.10
2453	NASDAQ	KTCC	Mon, Mar 25, 2002	1.10	1.27	1.10	1.27
2452	NASDAQ	KTCC	Fri, Mar 22, 2002	1.10	1.25	1.10	1.25
2451	NASDAQ	KTCC	Thu, Mar 21, 2002	1.30	1.30	1.10	1.10
2450	NASDAQ	KTCC	Wed, Mar 20, 2002	1.37	1.39	1.30	1.34
2449	NASDAQ	KTCC	Tue, Mar 19, 2002	1.26	1.37	1.25	1.30
2448	NASDAQ	KTCC	Mon, Mar 18, 2002	1.09	1.36	1.09	1.20
2447	NASDAQ	KTCC	Fri, Mar 15, 2002	1.00	1.05	0.97	1.05
2446	NASDAQ	KTCC	Thu, Mar 14, 2002	1.00	1.13	0.94	1.02
2445	NASDAQ	KTCC	Wed, Mar 13, 2002	0.97	1.15	0.97	1.00
2444	NASDAQ	KTCC	Tue, Mar 12, 2002	0.99	1.10	0.99	1.10
2443	NASDAQ	KTCC	Mon, Mar 11, 2002	0.85	0.95	0.85	0.95
2442	NASDAQ	KTCC	Fri, Mar 8, 2002	0.96	1.00	0.82	0.95
2441	NASDAQ	KTCC	Thu, Mar 7, 2002	0.93	1.12	0.74	0.95
2440	NASDAQ	KTCC	Wed, Mar 6, 2002	1.10	1.15	0.95	1.07
2439	NASDAQ	KTCC	Tue, Mar 5, 2002	0.97	1.10	0.97	1.03
2438	NASDAQ	KTCC	Mon, Mar 4, 2002	1.00	1.15	0.94	1.00
2437	NASDAQ	KTCC	Fri, Mar 1, 2002	1.22	1.22	1.05	1.05
2436	NASDAQ	KTCC	Thu, Feb 28, 2002	1.11	1.22	1.11	1.11
2435	NASDAQ	KTCC	Wed, Feb 27, 2002	1.18	1.18	1.04	1.10
2434	NASDAQ	KTCC	Tue, Feb 26, 2002	1.22	1.28	1.13	1.22
2433	NASDAQ	KTCC	Mon, Feb 25, 2002	1.21	1.21	1.21	1.21
2432	NASDAQ	KTCC	Fri, Feb 22, 2002	1.13	1.13	1.10	1.13
2431	NASDAQ	KTCC	Thu, Feb 21, 2002	1.23	1.23	1.12	1.12
2430	NASDAQ	KTCC	Wed, Feb 20, 2002	1.05	1.19	1.05	1.10
2429	NASDAQ	KTCC	Tue, Feb 19, 2002	1.20	1.20	1.02	1.05
2428	NASDAQ	KTCC	Fri, Feb 15, 2002	1.26	1.26	1.16	1.16
2427	NASDAQ	KTCC	Thu, Feb 14, 2002	1.27	1.27	1.26	1.26
2426	NASDAQ	KTCC	Wed, Feb 13, 2002	1.28	1.28	1.28	1.28
2425	NASDAQ	KTCC	Tue, Feb 12, 2002	1.27	1.39	1.27	1.27
2424	NASDAQ	KTCC	Mon, Feb 11, 2002	1.27	1.27	1.27	1.27
2423	NASDAQ	KTCC	Fri, Feb 8, 2002	1.28	1.28	1.27	1.27
2422	NASDAQ	KTCC	Thu, Feb 7, 2002	1.27	1.27	1.25	1.25
2421	NASDAQ	KTCC	Wed, Feb 6, 2002	1.27	1.27	1.27	1.27
2420	NASDAQ	KTCC	Tue, Feb 5, 2002	1.32	1.49	1.32	1.49
2419	NASDAQ	KTCC	Mon, Feb 4, 2002	1.50	1.50	1.49	1.50
2418	NASDAQ	KTCC	Fri, Feb 1, 2002	1.32	1.32	1.32	1.32
2417	NASDAQ	KTCC	Thu, Jan 31, 2002	1.25	1.44	1.25	1.44
2416	NASDAQ	KTCC	Wed, Jan 30, 2002	1.35	1.45	1.25	1.35
2415	NASDAQ	KTCC	Tue, Jan 29, 2002	1.40	1.40	1.25	1.35
2414	NASDAQ	KTCC	Mon, Jan 28, 2002	1.45	1.54	1.25	1.40
2413	NASDAQ	KTCC	Fri, Jan 25, 2002	1.35	1.59	1.25	1.40
2412	NASDAQ	KTCC	Thu, Jan 24, 2002	1.50	1.57	1.30	1.57
2411	NASDAQ	KTCC	Wed, Jan 23, 2002	1.35	1.35	1.30	1.30
2410	NASDAQ	KTCC	Tue, Jan 22, 2002	1.39	1.39	1.39	1.39
2409	NASDAQ	KTCC	Fri, Jan 18, 2002	1.40	1.50	1.40	1.40
2408	NASDAQ	KTCC	Thu, Jan 17, 2002	1.35	1.55	1.05	1.54
2407	NASDAQ	KTCC	Wed, Jan 16, 2002	1.35	1.35	1.35	1.35
2406	NASDAQ	KTCC	Tue, Jan 15, 2002	1.35	1.44	1.35	1.36
2405	NASDAQ	KTCC	Mon, Jan 14, 2002	1.45	1.45	1.35	1.35
2404	NASDAQ	KTCC	Fri, Jan 11, 2002	1.36	1.85	1.35	1.35
2403	NASDAQ	KTCC	Thu, Jan 10, 2002	1.38	1.45	1.30	1.35
2402	NASDAQ	KTCC	Wed, Jan 9, 2002	1.38	1.44	1.35	1.40
2401	NASDAQ	KTCC	Tue, Jan 8, 2002	1.38	1.38	1.38	1.38
2400	NASDAQ	KTCC	Mon, Jan 7, 2002	1.22	1.39	0.97	1.35
2399	NASDAQ	KTCC	Fri, Jan 4, 2002	1.47	1.47	1.20	1.40
2398	NASDAQ	KTCC	Thu, Jan 3, 2002	1.54	1.54	1.47	1.47
2397	NASDAQ	KTCC	Wed, Jan 2, 2002	1.55	1.67	1.55	1.57
2396	NASDAQ	KTCC	Mon, Dec 31, 2001	1.30	1.55	1.24	1.55
2395	NASDAQ	KTCC	Fri, Dec 28, 2001	1.28	1.45	1.15	1.26
2394	NASDAQ	KTCC	Thu, Dec 27, 2001	1.44	1.44	1.10	1.20
2393	NASDAQ	KTCC	Wed, Dec 26, 2001	1.40	1.55	1.40	1.44
2392	NASDAQ	KTCC	Mon, Dec 24, 2001	1.63	1.65	1.37	1.45
2391	NASDAQ	KTCC	Fri, Dec 21, 2001	0.90	2.20	0.86	1.35
2390	NASDAQ	KTCC	Thu, Dec 20, 2001	2.40	2.60	2.35	2.42
2389	NASDAQ	KTCC	Wed, Dec 19, 2001	2.31	2.60	2.31	2.42
2388	NASDAQ	KTCC	Tue, Dec 18, 2001	2.60	2.69	2.45	2.65
2387	NASDAQ	KTCC	Mon, Dec 17, 2001	2.70	2.70	2.41	2.61
2386	NASDAQ	KTCC	Fri, Dec 14, 2001	2.77	2.86	2.31	2.85
2385	NASDAQ	KTCC	Thu, Dec 13, 2001	2.74	2.74	2.65	2.74
2384	NASDAQ	KTCC	Wed, Dec 12, 2001	2.70	2.70	2.60	2.60
2383	NASDAQ	KTCC	Tue, Dec 11, 2001	2.81	2.92	2.60	2.70
2382	NASDAQ	KTCC	Mon, Dec 10, 2001	2.66	2.92	2.60	2.65
2381	NASDAQ	KTCC	Fri, Dec 7, 2001	2.65	2.95	2.65	2.90
2380	NASDAQ	KTCC	Thu, Dec 6, 2001	2.75	2.99	2.75	2.75
2379	NASDAQ	KTCC	Wed, Dec 5, 2001	2.65	2.95	2.65	2.70
2378	NASDAQ	KTCC	Tue, Dec 4, 2001	2.62	2.65	2.56	2.65
2377	NASDAQ	KTCC	Mon, Dec 3, 2001	2.47	2.62	2.47	2.55
2376	NASDAQ	KTCC	Fri, Nov 30, 2001	2.49	2.62	2.49	2.60
2375	NASDAQ	KTCC	Thu, Nov 29, 2001	2.65	2.66	2.45	2.45
2374	NASDAQ	KTCC	Wed, Nov 28, 2001	2.40	2.60	2.36	2.60
2373	NASDAQ	KTCC	Tue, Nov 27, 2001	2.51	2.59	2.36	2.36
2372	NASDAQ	KTCC	Mon, Nov 26, 2001	2.40	2.54	2.40	2.50
2371	NASDAQ	KTCC	Fri, Nov 23, 2001	2.55	2.60	2.40	2.60
2370	NASDAQ	KTCC	Wed, Nov 21, 2001	2.60	2.60	2.60	2.60
2369	NASDAQ	KTCC	Tue, Nov 20, 2001	2.30	2.74	2.30	2.50
2368	NASDAQ	KTCC	Mon, Nov 19, 2001	2.20	2.63	2.15	2.63
2367	NASDAQ	KTCC	Fri, Nov 16, 2001	2.08	2.47	2.08	2.47
2366	NASDAQ	KTCC	Thu, Nov 15, 2001	2.20	2.55	2.15	2.39
2365	NASDAQ	KTCC	Wed, Nov 14, 2001	2.30	2.30	2.30	2.30
2364	NASDAQ	KTCC	Tue, Nov 13, 2001	2.08	2.30	2.08	2.15
2363	NASDAQ	KTCC	Mon, Nov 12, 2001	2.17	2.30	2.15	2.30
2362	NASDAQ	KTCC	Fri, Nov 9, 2001	2.15	2.18	2.15	2.17
2361	NASDAQ	KTCC	Thu, Nov 8, 2001	2.10	2.20	2.09	2.09
2360	NASDAQ	KTCC	Wed, Nov 7, 2001	2.04	2.20	2.00	2.05
2359	NASDAQ	KTCC	Tue, Nov 6, 2001	1.95	2.08	1.88	2.08
2358	NASDAQ	KTCC	Mon, Nov 5, 2001	2.05	2.05	1.87	2.05
2357	NASDAQ	KTCC	Fri, Nov 2, 2001	2.00	2.05	1.87	2.05
2356	NASDAQ	KTCC	Thu, Nov 1, 2001	2.00	2.00	2.00	2.00
2355	NASDAQ	KTCC	Wed, Oct 31, 2001	2.00	2.00	1.95	2.00
2354	NASDAQ	KTCC	Tue, Oct 30, 2001	2.16	2.17	1.96	2.17
2353	NASDAQ	KTCC	Mon, Oct 29, 2001	2.00	2.00	1.96	1.96
2352	NASDAQ	KTCC	Thu, Oct 25, 2001	2.10	2.10	2.00	2.10
2351	NASDAQ	KTCC	Wed, Oct 24, 2001	2.09	2.18	2.00	2.17
2350	NASDAQ	KTCC	Tue, Oct 23, 2001	1.85	1.90	1.51	1.90
2349	NASDAQ	KTCC	Mon, Oct 22, 2001	1.86	1.92	1.86	1.90
2348	NASDAQ	KTCC	Fri, Oct 19, 2001	1.95	1.99	1.90	1.90
2347	NASDAQ	KTCC	Thu, Oct 18, 2001	1.92	1.95	1.92	1.95
2346	NASDAQ	KTCC	Wed, Oct 17, 2001	2.05	2.14	1.95	1.95
2345	NASDAQ	KTCC	Tue, Oct 16, 2001	2.00	2.00	2.00	2.00
2344	NASDAQ	KTCC	Mon, Oct 15, 2001	2.08	2.08	1.85	1.92
2343	NASDAQ	KTCC	Fri, Oct 12, 2001	2.00	2.05	1.90	1.90
2342	NASDAQ	KTCC	Thu, Oct 11, 2001	1.92	2.10	1.92	2.06
2341	NASDAQ	KTCC	Wed, Oct 10, 2001	1.91	2.25	1.85	2.25
2340	NASDAQ	KTCC	Tue, Oct 9, 2001	2.00	2.00	2.00	2.00
2339	NASDAQ	KTCC	Mon, Oct 8, 2001	1.91	1.91	1.90	1.90
2338	NASDAQ	KTCC	Fri, Oct 5, 2001	2.10	2.10	1.95	1.95
2337	NASDAQ	KTCC	Thu, Oct 4, 2001	2.15	2.15	2.00	2.00
2336	NASDAQ	KTCC	Wed, Oct 3, 2001	1.91	2.15	1.91	2.10
2335	NASDAQ	KTCC	Tue, Oct 2, 2001	2.00	2.15	1.91	1.91
2334	NASDAQ	KTCC	Mon, Oct 1, 2001	1.95	2.12	1.85	2.00
2333	NASDAQ	KTCC	Fri, Sep 28, 2001	2.16	2.30	1.89	1.89
2332	NASDAQ	KTCC	Thu, Sep 27, 2001	2.05	2.10	1.91	2.10
2331	NASDAQ	KTCC	Wed, Sep 26, 2001	2.03	2.11	2.03	2.11
2330	NASDAQ	KTCC	Tue, Sep 25, 2001	1.95	2.00	1.95	2.00
2329	NASDAQ	KTCC	Mon, Sep 24, 2001	1.50	2.05	1.50	2.05
2328	NASDAQ	KTCC	Fri, Sep 21, 2001	1.31	1.69	1.31	1.50
2327	NASDAQ	KTCC	Thu, Sep 20, 2001	1.68	1.68	1.42	1.42
2326	NASDAQ	KTCC	Wed, Sep 19, 2001	2.24	2.25	1.24	1.70
2325	NASDAQ	KTCC	Tue, Sep 18, 2001	2.24	2.30	1.85	1.95
2324	NASDAQ	KTCC	Mon, Sep 17, 2001	1.95	2.25	1.90	2.24
2323	NASDAQ	KTCC	Mon, Sep 10, 2001	2.30	2.30	2.00	2.00
2322	NASDAQ	KTCC	Fri, Sep 7, 2001	2.30	2.36	2.01	2.36
2321	NASDAQ	KTCC	Thu, Sep 6, 2001	2.18	2.35	2.00	2.35
2320	NASDAQ	KTCC	Wed, Sep 5, 2001	1.96	2.00	1.94	2.00
2319	NASDAQ	KTCC	Tue, Sep 4, 2001	2.20	2.30	1.95	2.30
2318	NASDAQ	KTCC	Fri, Aug 31, 2001	1.94	2.20	1.94	2.20
2317	NASDAQ	KTCC	Thu, Aug 30, 2001	2.05	2.05	1.94	1.94
2316	NASDAQ	KTCC	Wed, Aug 29, 2001	2.00	2.05	1.95	2.05
2315	NASDAQ	KTCC	Tue, Aug 28, 2001	1.96	2.05	1.95	2.01
2314	NASDAQ	KTCC	Mon, Aug 27, 2001	2.20	2.39	1.90	2.01
2313	NASDAQ	KTCC	Fri, Aug 24, 2001	2.05	2.30	2.04	2.30
2312	NASDAQ	KTCC	Thu, Aug 23, 2001	2.35	2.42	2.20	2.40
2311	NASDAQ	KTCC	Wed, Aug 22, 2001	2.30	2.30	2.20	2.20
2310	NASDAQ	KTCC	Tue, Aug 21, 2001	2.35	2.35	2.20	2.35
2309	NASDAQ	KTCC	Fri, Aug 17, 2001	2.49	2.49	2.40	2.40
2308	NASDAQ	KTCC	Thu, Aug 16, 2001	2.50	2.50	2.40	2.50
2307	NASDAQ	KTCC	Wed, Aug 15, 2001	2.62	2.62	2.30	2.40
2306	NASDAQ	KTCC	Tue, Aug 14, 2001	2.50	2.52	2.20	2.50
2305	NASDAQ	KTCC	Mon, Aug 13, 2001	2.35	2.65	2.35	2.65
2304	NASDAQ	KTCC	Fri, Aug 10, 2001	2.30	2.40	2.00	2.40
2303	NASDAQ	KTCC	Thu, Aug 9, 2001	2.55	2.60	2.28	2.28
2302	NASDAQ	KTCC	Wed, Aug 8, 2001	2.65	2.65	2.65	2.65
2301	NASDAQ	KTCC	Tue, Aug 7, 2001	2.40	3.10	2.40	2.55
2300	NASDAQ	KTCC	Mon, Aug 6, 2001	2.38	2.65	2.30	2.50
2299	NASDAQ	KTCC	Fri, Aug 3, 2001	2.39	2.45	2.39	2.45
2298	NASDAQ	KTCC	Thu, Aug 2, 2001	2.10	2.39	2.10	2.39
2297	NASDAQ	KTCC	Wed, Aug 1, 2001	2.00	2.11	2.00	2.11
2296	NASDAQ	KTCC	Tue, Jul 31, 2001	2.10	2.10	1.95	2.10
2295	NASDAQ	KTCC	Mon, Jul 30, 2001	2.01	2.01	2.01	2.01
2294	NASDAQ	KTCC	Fri, Jul 27, 2001	2.05	2.10	2.05	2.10
2293	NASDAQ	KTCC	Thu, Jul 26, 2001	1.86	2.00	1.86	2.00
2292	NASDAQ	KTCC	Wed, Jul 25, 2001	1.91	1.91	1.89	1.89
2291	NASDAQ	KTCC	Tue, Jul 24, 2001	1.87	1.90	1.87	1.90
2290	NASDAQ	KTCC	Mon, Jul 23, 2001	1.98	1.98	1.87	1.87
2289	NASDAQ	KTCC	Fri, Jul 20, 2001	1.87	1.93	1.87	1.87
2288	NASDAQ	KTCC	Thu, Jul 19, 2001	1.86	1.90	1.86	1.89
2287	NASDAQ	KTCC	Wed, Jul 18, 2001	1.90	1.90	1.86	1.86
2286	NASDAQ	KTCC	Tue, Jul 17, 2001	1.90	1.97	1.88	1.97
2285	NASDAQ	KTCC	Mon, Jul 16, 2001	1.94	1.94	1.85	1.90
2284	NASDAQ	KTCC	Fri, Jul 13, 2001	1.95	2.00	1.95	2.00
2283	NASDAQ	KTCC	Thu, Jul 12, 2001	2.00	2.09	1.94	1.94
2282	NASDAQ	KTCC	Tue, Jul 10, 2001	2.00	2.04	1.85	1.90
2281	NASDAQ	KTCC	Mon, Jul 9, 2001	2.00	2.00	1.97	1.97
2280	NASDAQ	KTCC	Fri, Jul 6, 2001	2.00	2.00	2.00	2.00
2279	NASDAQ	KTCC	Thu, Jul 5, 2001	2.00	2.10	2.00	2.09
2278	NASDAQ	KTCC	Tue, Jul 3, 2001	1.93	1.93	1.93	1.93
2277	NASDAQ	KTCC	Mon, Jul 2, 2001	2.07	2.09	1.93	1.93
2276	NASDAQ	KTCC	Fri, Jun 29, 2001	1.85	2.07	1.85	2.06
2275	NASDAQ	KTCC	Thu, Jun 28, 2001	1.96	2.06	1.83	2.06
2274	NASDAQ	KTCC	Wed, Jun 27, 2001	2.00	2.00	1.91	1.92
2273	NASDAQ	KTCC	Tue, Jun 26, 2001	2.08	2.08	1.95	1.95
2272	NASDAQ	KTCC	Mon, Jun 25, 2001	2.00	2.00	1.92	2.00
2271	NASDAQ	KTCC	Thu, Jun 21, 2001	2.14	2.14	1.91	1.91
2270	NASDAQ	KTCC	Wed, Jun 20, 2001	2.00	2.00	1.91	1.91
2269	NASDAQ	KTCC	Tue, Jun 19, 2001	2.07	2.15	1.95	2.15
2268	NASDAQ	KTCC	Mon, Jun 18, 2001	1.95	2.11	1.90	2.07
2267	NASDAQ	KTCC	Fri, Jun 15, 2001	2.11	2.11	1.95	2.00
2266	NASDAQ	KTCC	Thu, Jun 14, 2001	2.02	2.12	2.02	2.12
2265	NASDAQ	KTCC	Wed, Jun 13, 2001	2.00	2.05	2.00	2.02
2264	NASDAQ	KTCC	Tue, Jun 12, 2001	2.00	2.05	2.00	2.05
2263	NASDAQ	KTCC	Mon, Jun 11, 2001	2.05	2.07	2.00	2.07
2262	NASDAQ	KTCC	Fri, Jun 8, 2001	2.08	2.08	1.90	1.91
2261	NASDAQ	KTCC	Thu, Jun 7, 2001	1.99	2.03	1.92	2.00
2260	NASDAQ	KTCC	Wed, Jun 6, 2001	2.10	2.10	1.95	1.95
2259	NASDAQ	KTCC	Tue, Jun 5, 2001	2.09	2.10	1.95	1.99
2258	NASDAQ	KTCC	Mon, Jun 4, 2001	1.85	2.15	1.85	2.00
2257	NASDAQ	KTCC	Fri, Jun 1, 2001	1.75	1.85	1.71	1.85
2256	NASDAQ	KTCC	Thu, May 31, 2001	1.97	2.02	1.85	1.85
2255	NASDAQ	KTCC	Wed, May 30, 2001	1.97	1.97	1.90	1.90
2254	NASDAQ	KTCC	Tue, May 29, 2001	1.97	1.99	1.91	1.91
2253	NASDAQ	KTCC	Fri, May 25, 2001	2.00	2.05	1.97	2.00
2252	NASDAQ	KTCC	Thu, May 24, 2001	1.79	2.04	1.79	2.01
2251	NASDAQ	KTCC	Wed, May 23, 2001	1.88	1.90	1.75	1.79
2250	NASDAQ	KTCC	Tue, May 22, 2001	2.00	2.00	1.70	1.85
2249	NASDAQ	KTCC	Mon, May 21, 2001	1.76	2.00	1.70	1.70
2248	NASDAQ	KTCC	Fri, May 18, 2001	1.80	1.83	1.75	1.83
2247	NASDAQ	KTCC	Thu, May 17, 2001	1.61	1.85	1.58	1.85
2246	NASDAQ	KTCC	Wed, May 16, 2001	1.89	1.89	1.55	1.70
2245	NASDAQ	KTCC	Tue, May 15, 2001	1.76	1.80	1.71	1.80
2244	NASDAQ	KTCC	Mon, May 14, 2001	1.80	1.80	1.80	1.80
2243	NASDAQ	KTCC	Fri, May 11, 2001	1.63	1.80	1.63	1.80
2242	NASDAQ	KTCC	Thu, May 10, 2001	1.80	1.90	1.65	1.67
2241	NASDAQ	KTCC	Wed, May 9, 2001	1.93	1.93	1.85	1.90
2240	NASDAQ	KTCC	Tue, May 8, 2001	1.72	1.99	1.60	1.95
2239	NASDAQ	KTCC	Mon, May 7, 2001	1.54	1.63	1.50	1.56
2238	NASDAQ	KTCC	Fri, May 4, 2001	1.70	1.70	1.38	1.54
2237	NASDAQ	KTCC	Thu, May 3, 2001	1.70	1.70	1.70	1.70
2236	NASDAQ	KTCC	Wed, May 2, 2001	1.65	1.75	1.60	1.70
2235	NASDAQ	KTCC	Tue, May 1, 2001	1.92	1.92	1.60	1.60
2234	NASDAQ	KTCC	Mon, Apr 30, 2001	1.89	1.95	1.77	1.77
2233	NASDAQ	KTCC	Fri, Apr 27, 2001	1.70	1.90	1.65	1.65
2232	NASDAQ	KTCC	Thu, Apr 26, 2001	1.70	1.90	1.70	1.90
2231	NASDAQ	KTCC	Wed, Apr 25, 2001	1.70	1.76	1.60	1.70
2230	NASDAQ	KTCC	Tue, Apr 24, 2001	1.90	1.90	1.75	1.76
2229	NASDAQ	KTCC	Mon, Apr 23, 2001	1.89	1.90	1.88	1.90
2228	NASDAQ	KTCC	Fri, Apr 20, 2001	1.76	1.90	1.76	1.90
2227	NASDAQ	KTCC	Thu, Apr 19, 2001	1.94	1.94	1.76	1.90
2226	NASDAQ	KTCC	Wed, Apr 18, 2001	1.70	1.94	1.70	1.94
2225	NASDAQ	KTCC	Tue, Apr 17, 2001	1.65	1.95	1.50	1.50
2224	NASDAQ	KTCC	Mon, Apr 16, 2001	1.76	1.76	1.65	1.65
2223	NASDAQ	KTCC	Thu, Apr 12, 2001	1.94	1.96	1.80	1.80
2222	NASDAQ	KTCC	Wed, Apr 11, 2001	1.94	1.94	1.80	1.94
2221	NASDAQ	KTCC	Tue, Apr 10, 2001	1.94	1.94	1.75	1.75
2220	NASDAQ	KTCC	Mon, Apr 9, 2001	2.00	2.00	1.63	1.63
2219	NASDAQ	KTCC	Fri, Apr 6, 2001	1.63	2.13	1.63	2.13
2218	NASDAQ	KTCC	Thu, Apr 5, 2001	1.50	1.75	1.44	1.75
2217	NASDAQ	KTCC	Wed, Apr 4, 2001	1.91	1.97	1.38	1.44
2216	NASDAQ	KTCC	Tue, Apr 3, 2001	2.06	2.25	2.00	2.00
2215	NASDAQ	KTCC	Fri, Mar 30, 2001	2.25	2.25	2.06	2.25
2214	NASDAQ	KTCC	Thu, Mar 29, 2001	2.08	2.25	2.06	2.25
2213	NASDAQ	KTCC	Wed, Mar 28, 2001	2.08	2.25	2.06	2.13
2212	NASDAQ	KTCC	Tue, Mar 27, 2001	2.08	2.09	2.06	2.06
2211	NASDAQ	KTCC	Mon, Mar 26, 2001	2.47	2.47	2.25	2.25
2210	NASDAQ	KTCC	Fri, Mar 23, 2001	2.41	2.44	2.25	2.38
2209	NASDAQ	KTCC	Thu, Mar 22, 2001	2.44	2.44	2.25	2.34
2208	NASDAQ	KTCC	Wed, Mar 21, 2001	2.25	2.25	2.25	2.25
2207	NASDAQ	KTCC	Tue, Mar 20, 2001	2.28	2.44	2.25	2.34
2206	NASDAQ	KTCC	Mon, Mar 19, 2001	2.31	2.39	2.28	2.39
2205	NASDAQ	KTCC	Fri, Mar 16, 2001	2.31	2.50	2.31	2.38
2204	NASDAQ	KTCC	Thu, Mar 15, 2001	2.38	2.50	2.31	2.50
2203	NASDAQ	KTCC	Wed, Mar 14, 2001	2.31	2.38	2.31	2.38
2202	NASDAQ	KTCC	Tue, Mar 13, 2001	2.38	2.50	2.31	2.50
2201	NASDAQ	KTCC	Mon, Mar 12, 2001	2.39	2.63	2.38	2.38
2200	NASDAQ	KTCC	Thu, Mar 8, 2001	2.34	2.63	2.34	2.38
2199	NASDAQ	KTCC	Wed, Mar 7, 2001	2.47	2.47	2.31	2.44
2198	NASDAQ	KTCC	Tue, Mar 6, 2001	2.63	2.63	2.44	2.47
2197	NASDAQ	KTCC	Mon, Mar 5, 2001	2.53	2.63	2.53	2.63
2196	NASDAQ	KTCC	Fri, Mar 2, 2001	2.63	2.63	2.59	2.59
2195	NASDAQ	KTCC	Thu, Mar 1, 2001	2.59	2.59	2.34	2.50
2194	NASDAQ	KTCC	Wed, Feb 28, 2001	2.44	2.63	2.44	2.63
2193	NASDAQ	KTCC	Tue, Feb 27, 2001	2.63	2.63	2.31	2.44
2192	NASDAQ	KTCC	Mon, Feb 26, 2001	2.69	2.69	2.63	2.63
2191	NASDAQ	KTCC	Fri, Feb 23, 2001	2.63	2.72	2.63	2.72
2190	NASDAQ	KTCC	Thu, Feb 22, 2001	2.50	2.69	2.44	2.69
2189	NASDAQ	KTCC	Wed, Feb 21, 2001	2.94	2.94	2.25	2.25
2188	NASDAQ	KTCC	Tue, Feb 20, 2001	2.75	2.88	2.75	2.88
2187	NASDAQ	KTCC	Fri, Feb 16, 2001	2.75	2.94	2.75	2.94
2186	NASDAQ	KTCC	Thu, Feb 15, 2001	2.94	2.94	2.75	2.77
2185	NASDAQ	KTCC	Wed, Feb 14, 2001	2.83	2.94	2.78	2.88
2184	NASDAQ	KTCC	Tue, Feb 13, 2001	2.63	2.84	2.63	2.84
2183	NASDAQ	KTCC	Mon, Feb 12, 2001	2.75	2.88	2.66	2.84
2182	NASDAQ	KTCC	Fri, Feb 9, 2001	2.81	2.88	2.63	2.81
2181	NASDAQ	KTCC	Thu, Feb 8, 2001	2.88	2.88	2.75	2.77
2180	NASDAQ	KTCC	Wed, Feb 7, 2001	2.81	2.81	2.69	2.69
2179	NASDAQ	KTCC	Tue, Feb 6, 2001	2.81	2.88	2.69	2.88
2178	NASDAQ	KTCC	Mon, Feb 5, 2001	2.75	2.75	2.75	2.75
2177	NASDAQ	KTCC	Fri, Feb 2, 2001	2.81	2.81	2.75	2.75
2176	NASDAQ	KTCC	Thu, Feb 1, 2001	2.81	2.88	2.69	2.81
2175	NASDAQ	KTCC	Wed, Jan 31, 2001	2.88	2.94	2.83	2.94
2174	NASDAQ	KTCC	Tue, Jan 30, 2001	2.84	2.88	2.69	2.88
2173	NASDAQ	KTCC	Mon, Jan 29, 2001	2.98	2.98	2.69	2.84
2172	NASDAQ	KTCC	Fri, Jan 26, 2001	2.75	2.75	2.75	2.75
2171	NASDAQ	KTCC	Thu, Jan 25, 2001	2.69	3.00	2.69	2.69
2170	NASDAQ	KTCC	Wed, Jan 24, 2001	3.00	3.03	2.69	2.69
2169	NASDAQ	KTCC	Tue, Jan 23, 2001	2.81	3.06	2.75	2.88
2168	NASDAQ	KTCC	Mon, Jan 22, 2001	2.98	2.98	2.88	2.88
2167	NASDAQ	KTCC	Fri, Jan 19, 2001	2.88	3.03	2.75	3.00
2166	NASDAQ	KTCC	Thu, Jan 18, 2001	2.94	2.94	2.81	2.94
2165	NASDAQ	KTCC	Wed, Jan 17, 2001	2.94	3.00	2.94	3.00
2164	NASDAQ	KTCC	Tue, Jan 16, 2001	3.13	3.13	2.94	2.94
2163	NASDAQ	KTCC	Fri, Jan 12, 2001	3.09	3.09	2.88	2.88
2162	NASDAQ	KTCC	Thu, Jan 11, 2001	3.06	3.06	2.75	3.03
2161	NASDAQ	KTCC	Wed, Jan 10, 2001	2.58	2.88	2.58	2.88
2160	NASDAQ	KTCC	Tue, Jan 9, 2001	2.81	3.00	2.69	2.69
2159	NASDAQ	KTCC	Mon, Jan 8, 2001	2.94	2.94	2.94	2.94
2158	NASDAQ	KTCC	Fri, Jan 5, 2001	2.69	2.88	2.44	2.88
2157	NASDAQ	KTCC	Thu, Jan 4, 2001	2.75	2.81	2.44	2.69
2156	NASDAQ	KTCC	Wed, Jan 3, 2001	2.45	2.75	2.45	2.75
2155	NASDAQ	KTCC	Tue, Jan 2, 2001	2.75	3.00	2.75	3.00
2154	NASDAQ	KTCC	Fri, Dec 29, 2000	2.38	2.75	2.06	2.75
2153	NASDAQ	KTCC	Thu, Dec 28, 2000	2.30	2.50	2.06	2.13
2152	NASDAQ	KTCC	Wed, Dec 27, 2000	2.64	2.81	2.25	2.25
2151	NASDAQ	KTCC	Tue, Dec 26, 2000	2.88	2.94	2.59	2.94
2150	NASDAQ	KTCC	Fri, Dec 22, 2000	2.75	2.94	2.59	2.88
2149	NASDAQ	KTCC	Thu, Dec 21, 2000	2.77	2.88	2.75	2.88
2148	NASDAQ	KTCC	Wed, Dec 20, 2000	3.31	3.31	2.75	2.75
2147	NASDAQ	KTCC	Tue, Dec 19, 2000	3.33	3.38	3.31	3.31
2146	NASDAQ	KTCC	Mon, Dec 18, 2000	3.31	3.50	3.31	3.44
2145	NASDAQ	KTCC	Fri, Dec 15, 2000	3.55	3.55	3.31	3.31
2144	NASDAQ	KTCC	Thu, Dec 14, 2000	3.63	3.63	3.31	3.38
2143	NASDAQ	KTCC	Wed, Dec 13, 2000	3.03	3.50	2.94	3.38
2142	NASDAQ	KTCC	Tue, Dec 12, 2000	3.38	3.38	3.06	3.06
2141	NASDAQ	KTCC	Mon, Dec 11, 2000	3.50	3.63	3.38	3.38
2140	NASDAQ	KTCC	Fri, Dec 8, 2000	3.19	3.75	3.19	3.19
2139	NASDAQ	KTCC	Thu, Dec 7, 2000	3.50	3.50	3.13	3.50
2138	NASDAQ	KTCC	Wed, Dec 6, 2000	3.19	3.94	2.69	3.94
2137	NASDAQ	KTCC	Tue, Dec 5, 2000	3.75	3.75	3.50	3.53
2136	NASDAQ	KTCC	Mon, Dec 4, 2000	3.69	4.00	3.63	4.00
2135	NASDAQ	KTCC	Fri, Dec 1, 2000	4.00	4.25	3.69	3.75
2134	NASDAQ	KTCC	Thu, Nov 30, 2000	3.75	4.31	3.50	4.31
2133	NASDAQ	KTCC	Wed, Nov 29, 2000	3.88	3.88	3.69	3.88
2132	NASDAQ	KTCC	Tue, Nov 28, 2000	4.06	4.06	3.75	3.75
2131	NASDAQ	KTCC	Mon, Nov 27, 2000	4.06	4.31	4.06	4.06
2130	NASDAQ	KTCC	Fri, Nov 24, 2000	4.00	4.13	4.00	4.06
2129	NASDAQ	KTCC	Wed, Nov 22, 2000	4.09	4.13	3.88	3.94
2128	NASDAQ	KTCC	Tue, Nov 21, 2000	4.13	4.25	4.13	4.25
2127	NASDAQ	KTCC	Mon, Nov 20, 2000	4.19	4.25	4.06	4.06
2126	NASDAQ	KTCC	Fri, Nov 17, 2000	4.44	4.44	3.94	4.19
2125	NASDAQ	KTCC	Thu, Nov 16, 2000	4.41	4.53	4.41	4.44
2124	NASDAQ	KTCC	Wed, Nov 15, 2000	4.41	4.41	4.41	4.41
2123	NASDAQ	KTCC	Tue, Nov 14, 2000	4.69	4.69	4.41	4.41
2122	NASDAQ	KTCC	Mon, Nov 13, 2000	4.63	4.69	4.63	4.63
2121	NASDAQ	KTCC	Fri, Nov 10, 2000	4.69	4.75	4.63	4.69
2120	NASDAQ	KTCC	Thu, Nov 9, 2000	4.69	4.69	4.69	4.69
2119	NASDAQ	KTCC	Wed, Nov 8, 2000	5.13	5.13	4.69	4.69
2118	NASDAQ	KTCC	Tue, Nov 7, 2000	5.06	5.50	4.88	5.13
2117	NASDAQ	KTCC	Mon, Nov 6, 2000	5.00	5.25	4.88	5.00
2116	NASDAQ	KTCC	Fri, Nov 3, 2000	4.88	5.25	4.88	5.00
2115	NASDAQ	KTCC	Thu, Nov 2, 2000	4.75	4.88	4.56	4.88
2114	NASDAQ	KTCC	Wed, Nov 1, 2000	4.75	5.13	4.75	4.75
2113	NASDAQ	KTCC	Tue, Oct 31, 2000	4.89	4.89	4.75	4.75
2112	NASDAQ	KTCC	Mon, Oct 30, 2000	4.94	5.25	4.44	4.94
2111	NASDAQ	KTCC	Fri, Oct 27, 2000	4.38	4.50	4.31	4.50
2110	NASDAQ	KTCC	Thu, Oct 26, 2000	4.36	4.38	4.19	4.38
2109	NASDAQ	KTCC	Wed, Oct 25, 2000	4.00	4.25	4.00	4.19
2108	NASDAQ	KTCC	Tue, Oct 24, 2000	3.95	4.50	3.63	4.50
2107	NASDAQ	KTCC	Mon, Oct 23, 2000	4.02	4.02	3.63	3.63
2106	NASDAQ	KTCC	Fri, Oct 20, 2000	4.00	4.00	3.63	4.00
2105	NASDAQ	KTCC	Thu, Oct 19, 2000	3.77	4.00	3.77	4.00
2104	NASDAQ	KTCC	Wed, Oct 18, 2000	3.97	4.00	3.69	3.81
2103	NASDAQ	KTCC	Tue, Oct 17, 2000	3.95	3.97	3.81	3.97
2102	NASDAQ	KTCC	Mon, Oct 16, 2000	3.88	3.88	3.81	3.81
2101	NASDAQ	KTCC	Fri, Oct 13, 2000	3.88	3.97	3.88	3.88
2100	NASDAQ	KTCC	Thu, Oct 12, 2000	4.00	4.00	3.78	3.81
2099	NASDAQ	KTCC	Wed, Oct 11, 2000	3.94	3.97	3.75	3.75
2098	NASDAQ	KTCC	Tue, Oct 10, 2000	4.19	4.19	3.94	4.00
2097	NASDAQ	KTCC	Mon, Oct 9, 2000	4.25	4.25	4.00	4.06
2096	NASDAQ	KTCC	Fri, Oct 6, 2000	4.63	4.63	4.25	4.25
2095	NASDAQ	KTCC	Thu, Oct 5, 2000	4.19	4.50	4.16	4.50
2094	NASDAQ	KTCC	Wed, Oct 4, 2000	4.30	4.44	4.16	4.16
2093	NASDAQ	KTCC	Tue, Oct 3, 2000	4.41	4.63	4.31	4.31
2092	NASDAQ	KTCC	Mon, Oct 2, 2000	4.75	4.75	4.44	4.44
2091	NASDAQ	KTCC	Fri, Sep 29, 2000	4.63	4.81	4.50	4.69
2090	NASDAQ	KTCC	Thu, Sep 28, 2000	4.00	4.81	4.00	4.75
2089	NASDAQ	KTCC	Wed, Sep 27, 2000	4.25	4.56	4.13	4.25
2088	NASDAQ	KTCC	Tue, Sep 26, 2000	4.63	4.75	4.31	4.44
2087	NASDAQ	KTCC	Mon, Sep 25, 2000	5.03	5.06	4.75	4.75
2086	NASDAQ	KTCC	Fri, Sep 22, 2000	5.00	5.03	4.97	5.03
2085	NASDAQ	KTCC	Thu, Sep 21, 2000	5.00	5.19	5.00	5.00
2084	NASDAQ	KTCC	Wed, Sep 20, 2000	5.09	5.13	5.00	5.00
2083	NASDAQ	KTCC	Tue, Sep 19, 2000	5.19	5.19	5.00	5.13
2082	NASDAQ	KTCC	Mon, Sep 18, 2000	5.06	5.16	5.06	5.13
2081	NASDAQ	KTCC	Fri, Sep 15, 2000	5.09	5.13	5.03	5.06
2080	NASDAQ	KTCC	Thu, Sep 14, 2000	5.19	5.25	4.88	5.06
2079	NASDAQ	KTCC	Wed, Sep 13, 2000	5.38	5.38	5.06	5.19
2078	NASDAQ	KTCC	Tue, Sep 12, 2000	5.19	5.44	5.19	5.31
2077	NASDAQ	KTCC	Mon, Sep 11, 2000	5.25	5.44	5.19	5.44
2076	NASDAQ	KTCC	Fri, Sep 8, 2000	4.66	5.38	4.66	5.25
2075	NASDAQ	KTCC	Thu, Sep 7, 2000	4.94	5.06	4.81	5.03
2074	NASDAQ	KTCC	Wed, Sep 6, 2000	5.31	5.31	4.69	4.94
2073	NASDAQ	KTCC	Tue, Sep 5, 2000	5.50	5.69	5.00	5.25
2072	NASDAQ	KTCC	Fri, Sep 1, 2000	5.13	5.44	5.09	5.44
2071	NASDAQ	KTCC	Thu, Aug 31, 2000	4.50	5.25	4.50	4.94
2070	NASDAQ	KTCC	Wed, Aug 30, 2000	4.47	4.50	4.44	4.44
2069	NASDAQ	KTCC	Tue, Aug 29, 2000	4.45	4.47	4.25	4.47
2068	NASDAQ	KTCC	Mon, Aug 28, 2000	4.42	4.50	4.25	4.44
2067	NASDAQ	KTCC	Fri, Aug 25, 2000	4.09	4.25	4.00	4.19
2066	NASDAQ	KTCC	Thu, Aug 24, 2000	3.88	4.09	3.81	4.00
2065	NASDAQ	KTCC	Wed, Aug 23, 2000	3.88	4.00	3.69	3.88
2064	NASDAQ	KTCC	Tue, Aug 22, 2000	3.84	4.00	3.84	4.00
2063	NASDAQ	KTCC	Mon, Aug 21, 2000	3.75	3.97	3.75	3.88
2062	NASDAQ	KTCC	Fri, Aug 18, 2000	3.63	3.81	3.63	3.75
2061	NASDAQ	KTCC	Thu, Aug 17, 2000	3.63	3.88	3.63	3.66
2060	NASDAQ	KTCC	Wed, Aug 16, 2000	3.75	3.88	3.66	3.75
2059	NASDAQ	KTCC	Tue, Aug 15, 2000	3.72	3.88	3.72	3.88
2058	NASDAQ	KTCC	Mon, Aug 14, 2000	4.00	4.00	3.75	4.00
2057	NASDAQ	KTCC	Fri, Aug 11, 2000	3.94	3.94	3.91	3.94
2056	NASDAQ	KTCC	Thu, Aug 10, 2000	4.03	4.09	3.94	4.00
2055	NASDAQ	KTCC	Wed, Aug 9, 2000	4.00	4.09	3.94	4.08
2054	NASDAQ	KTCC	Tue, Aug 8, 2000	4.13	4.13	3.81	3.81
2053	NASDAQ	KTCC	Mon, Aug 7, 2000	3.56	4.06	3.56	4.00
2052	NASDAQ	KTCC	Fri, Aug 4, 2000	3.56	3.58	3.56	3.58
2051	NASDAQ	KTCC	Thu, Aug 3, 2000	3.81	3.94	3.31	3.63
2050	NASDAQ	KTCC	Wed, Aug 2, 2000	3.94	3.94	3.63	3.81
2049	NASDAQ	KTCC	Tue, Aug 1, 2000	3.81	4.00	3.63	3.94
2048	NASDAQ	KTCC	Mon, Jul 31, 2000	3.75	3.81	3.69	3.69
2047	NASDAQ	KTCC	Fri, Jul 28, 2000	3.91	4.00	3.81	3.97
2046	NASDAQ	KTCC	Thu, Jul 27, 2000	4.03	4.03	3.75	3.81
2045	NASDAQ	KTCC	Wed, Jul 26, 2000	4.00	4.13	4.00	4.00
2044	NASDAQ	KTCC	Tue, Jul 25, 2000	4.31	4.44	3.77	3.88
2043	NASDAQ	KTCC	Mon, Jul 24, 2000	4.28	4.50	4.19	4.38
2042	NASDAQ	KTCC	Fri, Jul 21, 2000	4.06	4.44	4.03	4.19
2041	NASDAQ	KTCC	Thu, Jul 20, 2000	3.75	4.25	3.72	4.00
2040	NASDAQ	KTCC	Wed, Jul 19, 2000	3.69	3.78	3.63	3.75
2039	NASDAQ	KTCC	Tue, Jul 18, 2000	3.47	3.75	3.47	3.75
2038	NASDAQ	KTCC	Mon, Jul 17, 2000	3.50	3.56	3.50	3.56
2037	NASDAQ	KTCC	Fri, Jul 14, 2000	3.50	3.63	3.50	3.50
2036	NASDAQ	KTCC	Thu, Jul 13, 2000	3.56	3.63	3.50	3.56
2035	NASDAQ	KTCC	Wed, Jul 12, 2000	3.38	3.63	3.38	3.56
2034	NASDAQ	KTCC	Tue, Jul 11, 2000	3.25	3.50	3.19	3.38
2033	NASDAQ	KTCC	Mon, Jul 10, 2000	3.17	3.25	3.13	3.13
2032	NASDAQ	KTCC	Fri, Jul 7, 2000	3.06	3.22	3.06	3.19
2031	NASDAQ	KTCC	Thu, Jul 6, 2000	3.00	3.25	2.94	3.19
2030	NASDAQ	KTCC	Wed, Jul 5, 2000	3.00	3.06	2.94	3.06
2029	NASDAQ	KTCC	Mon, Jul 3, 2000	3.00	3.25	3.00	3.00
2028	NASDAQ	KTCC	Fri, Jun 30, 2000	3.09	3.25	3.00	3.00
2027	NASDAQ	KTCC	Thu, Jun 29, 2000	3.00	3.13	2.94	3.13
2026	NASDAQ	KTCC	Wed, Jun 28, 2000	2.97	3.06	2.97	3.00
2025	NASDAQ	KTCC	Tue, Jun 27, 2000	2.88	3.06	2.88	3.00
2024	NASDAQ	KTCC	Mon, Jun 26, 2000	2.94	3.03	2.94	3.00
2023	NASDAQ	KTCC	Fri, Jun 23, 2000	2.88	3.00	2.88	2.88
2022	NASDAQ	KTCC	Thu, Jun 22, 2000	3.00	3.00	2.88	2.88
2021	NASDAQ	KTCC	Wed, Jun 21, 2000	2.97	2.97	2.75	2.81
2020	NASDAQ	KTCC	Tue, Jun 20, 2000	2.91	3.00	2.91	2.98
2019	NASDAQ	KTCC	Mon, Jun 19, 2000	2.75	2.97	2.75	2.97
2018	NASDAQ	KTCC	Fri, Jun 16, 2000	2.69	2.88	2.69	2.75
2017	NASDAQ	KTCC	Thu, Jun 15, 2000	2.88	2.88	2.69	2.78
2016	NASDAQ	KTCC	Wed, Jun 14, 2000	2.75	2.84	2.59	2.84
2015	NASDAQ	KTCC	Tue, Jun 13, 2000	2.75	2.81	2.75	2.81
2014	NASDAQ	KTCC	Mon, Jun 12, 2000	2.81	2.88	2.75	2.75
2013	NASDAQ	KTCC	Fri, Jun 9, 2000	2.81	2.81	2.81	2.81
2012	NASDAQ	KTCC	Thu, Jun 8, 2000	2.97	3.00	2.78	2.78
2011	NASDAQ	KTCC	Wed, Jun 7, 2000	2.97	3.00	2.94	2.94
2010	NASDAQ	KTCC	Tue, Jun 6, 2000	2.63	2.97	2.63	2.97
2009	NASDAQ	KTCC	Mon, Jun 5, 2000	2.75	2.94	2.63	2.63
2008	NASDAQ	KTCC	Fri, Jun 2, 2000	2.75	2.81	2.69	2.75
2007	NASDAQ	KTCC	Thu, Jun 1, 2000	2.69	2.81	2.69	2.81
2006	NASDAQ	KTCC	Wed, May 31, 2000	2.63	2.75	2.63	2.75
2005	NASDAQ	KTCC	Tue, May 30, 2000	2.78	2.81	2.56	2.56
2004	NASDAQ	KTCC	Fri, May 26, 2000	2.63	2.75	2.50	2.50
2003	NASDAQ	KTCC	Thu, May 25, 2000	2.81	3.06	2.50	2.63
2002	NASDAQ	KTCC	Wed, May 24, 2000	2.81	2.88	2.50	2.56
2001	NASDAQ	KTCC	Tue, May 23, 2000	2.81	2.81	2.81	2.81
2000	NASDAQ	KTCC	Mon, May 22, 2000	2.94	3.06	2.81	2.81
1999	NASDAQ	KTCC	Fri, May 19, 2000	2.81	3.00	2.75	2.81
1998	NASDAQ	KTCC	Thu, May 18, 2000	3.00	3.13	2.94	3.00
1997	NASDAQ	KTCC	Wed, May 17, 2000	3.00	3.09	3.00	3.03
1996	NASDAQ	KTCC	Tue, May 16, 2000	2.81	3.00	2.75	3.00
1995	NASDAQ	KTCC	Mon, May 15, 2000	2.66	2.75	2.56	2.75
1994	NASDAQ	KTCC	Fri, May 12, 2000	2.69	2.69	2.50	2.50
1993	NASDAQ	KTCC	Thu, May 11, 2000	2.59	2.63	2.50	2.56
1992	NASDAQ	KTCC	Wed, May 10, 2000	2.63	2.69	2.56	2.63
1991	NASDAQ	KTCC	Tue, May 9, 2000	2.69	2.75	2.63	2.63
1990	NASDAQ	KTCC	Mon, May 8, 2000	2.81	2.88	2.69	2.75
1989	NASDAQ	KTCC	Fri, May 5, 2000	2.75	2.75	2.63	2.75
1988	NASDAQ	KTCC	Thu, May 4, 2000	2.69	2.88	2.63	2.75
1987	NASDAQ	KTCC	Wed, May 3, 2000	2.88	2.91	2.63	2.72
1986	NASDAQ	KTCC	Tue, May 2, 2000	2.81	2.81	2.69	2.81
1985	NASDAQ	KTCC	Mon, May 1, 2000	2.81	2.88	2.69	2.78
1984	NASDAQ	KTCC	Fri, Apr 28, 2000	2.63	2.88	2.63	2.63
1983	NASDAQ	KTCC	Thu, Apr 27, 2000	3.00	3.06	2.50	2.63
1982	NASDAQ	KTCC	Wed, Apr 26, 2000	2.88	3.00	2.63	2.75
1981	NASDAQ	KTCC	Tue, Apr 25, 2000	2.69	3.06	2.69	2.75
1980	NASDAQ	KTCC	Mon, Apr 24, 2000	3.00	3.00	2.59	2.69
1979	NASDAQ	KTCC	Thu, Apr 20, 2000	3.00	3.13	2.69	3.13
1978	NASDAQ	KTCC	Wed, Apr 19, 2000	2.63	2.88	2.50	2.81
1977	NASDAQ	KTCC	Tue, Apr 18, 2000	2.75	2.75	2.38	2.59
1976	NASDAQ	KTCC	Mon, Apr 17, 2000	2.75	3.00	2.56	2.63
1975	NASDAQ	KTCC	Fri, Apr 14, 2000	3.03	3.13	2.75	2.75
1974	NASDAQ	KTCC	Thu, Apr 13, 2000	3.16	3.16	3.13	3.13
1973	NASDAQ	KTCC	Wed, Apr 12, 2000	3.44	3.44	3.13	3.13
1972	NASDAQ	KTCC	Tue, Apr 11, 2000	3.19	3.19	3.13	3.13
1971	NASDAQ	KTCC	Mon, Apr 10, 2000	3.38	3.50	3.19	3.19
1970	NASDAQ	KTCC	Fri, Apr 7, 2000	3.50	3.56	3.31	3.56
1969	NASDAQ	KTCC	Thu, Apr 6, 2000	3.50	3.50	3.25	3.38
1968	NASDAQ	KTCC	Wed, Apr 5, 2000	3.63	3.63	3.25	3.31
1967	NASDAQ	KTCC	Tue, Apr 4, 2000	3.28	3.75	3.19	3.63
1966	NASDAQ	KTCC	Mon, Apr 3, 2000	3.38	3.38	3.19	3.27
1965	NASDAQ	KTCC	Fri, Mar 31, 2000	3.13	3.38	3.13	3.25
1964	NASDAQ	KTCC	Thu, Mar 30, 2000	3.25	3.38	3.13	3.19
1963	NASDAQ	KTCC	Wed, Mar 29, 2000	3.50	3.50	3.25	3.25
1962	NASDAQ	KTCC	Tue, Mar 28, 2000	3.69	3.75	3.19	3.31
1961	NASDAQ	KTCC	Mon, Mar 27, 2000	3.44	3.75	3.38	3.56
1960	NASDAQ	KTCC	Fri, Mar 24, 2000	3.63	3.75	3.25	3.39
1959	NASDAQ	KTCC	Thu, Mar 23, 2000	3.50	3.50	3.31	3.31
1958	NASDAQ	KTCC	Wed, Mar 22, 2000	3.56	3.56	3.19	3.22
1957	NASDAQ	KTCC	Tue, Mar 21, 2000	3.25	3.56	3.13	3.56
1956	NASDAQ	KTCC	Mon, Mar 20, 2000	3.44	3.44	3.13	3.13
1955	NASDAQ	KTCC	Fri, Mar 17, 2000	3.38	3.44	3.25	3.25
1954	NASDAQ	KTCC	Thu, Mar 16, 2000	3.44	3.50	3.31	3.38
1953	NASDAQ	KTCC	Wed, Mar 15, 2000	3.50	3.56	3.44	3.50
1952	NASDAQ	KTCC	Tue, Mar 14, 2000	3.50	3.50	3.44	3.50
1951	NASDAQ	KTCC	Mon, Mar 13, 2000	3.50	3.56	3.44	3.44
1950	NASDAQ	KTCC	Fri, Mar 10, 2000	3.56	3.56	3.44	3.56
1949	NASDAQ	KTCC	Thu, Mar 9, 2000	3.41	3.63	3.28	3.59
1948	NASDAQ	KTCC	Wed, Mar 8, 2000	3.69	3.75	3.28	3.44
1947	NASDAQ	KTCC	Tue, Mar 7, 2000	3.63	3.75	3.44	3.63
1946	NASDAQ	KTCC	Mon, Mar 6, 2000	3.69	3.75	3.38	3.73
1945	NASDAQ	KTCC	Fri, Mar 3, 2000	3.63	3.75	3.50	3.75
1944	NASDAQ	KTCC	Thu, Mar 2, 2000	3.44	3.63	3.38	3.50
1943	NASDAQ	KTCC	Wed, Mar 1, 2000	3.63	3.63	3.38	3.38
1942	NASDAQ	KTCC	Tue, Feb 29, 2000	3.50	3.69	3.50	3.69
1941	NASDAQ	KTCC	Mon, Feb 28, 2000	3.50	3.75	3.38	3.63
1940	NASDAQ	KTCC	Fri, Feb 25, 2000	3.59	3.75	3.25	3.44
1939	NASDAQ	KTCC	Thu, Feb 24, 2000	3.75	3.75	3.50	3.75
1938	NASDAQ	KTCC	Wed, Feb 23, 2000	3.94	3.94	3.25	3.56
1937	NASDAQ	KTCC	Tue, Feb 22, 2000	3.75	4.00	3.63	3.81
1936	NASDAQ	KTCC	Fri, Feb 18, 2000	3.97	4.00	3.63	4.00
1935	NASDAQ	KTCC	Thu, Feb 17, 2000	3.88	4.00	3.81	4.00
1934	NASDAQ	KTCC	Wed, Feb 16, 2000	3.59	4.00	3.59	3.88
1933	NASDAQ	KTCC	Tue, Feb 15, 2000	3.56	3.75	3.38	3.63
1932	NASDAQ	KTCC	Mon, Feb 14, 2000	3.50	3.63	3.31	3.50
1931	NASDAQ	KTCC	Fri, Feb 11, 2000	3.38	3.38	3.25	3.38
1930	NASDAQ	KTCC	Thu, Feb 10, 2000	3.38	3.38	3.25	3.31
1929	NASDAQ	KTCC	Wed, Feb 9, 2000	3.50	3.50	3.13	3.13
1928	NASDAQ	KTCC	Tue, Feb 8, 2000	3.44	3.50	3.38	3.44
1927	NASDAQ	KTCC	Mon, Feb 7, 2000	3.25	3.50	3.19	3.31
1926	NASDAQ	KTCC	Fri, Feb 4, 2000	3.19	3.44	3.13	3.25
1925	NASDAQ	KTCC	Thu, Feb 3, 2000	3.13	3.41	3.13	3.25
1924	NASDAQ	KTCC	Wed, Feb 2, 2000	3.31	3.31	3.06	3.13
1923	NASDAQ	KTCC	Tue, Feb 1, 2000	3.41	3.41	3.00	3.19
1922	NASDAQ	KTCC	Mon, Jan 31, 2000	3.50	3.50	3.13	3.25
1921	NASDAQ	KTCC	Fri, Jan 28, 2000	3.44	3.44	3.13	3.38
1920	NASDAQ	KTCC	Thu, Jan 27, 2000	3.41	3.44	3.25	3.44
1919	NASDAQ	KTCC	Wed, Jan 26, 2000	3.44	3.50	3.25	3.38
1918	NASDAQ	KTCC	Tue, Jan 25, 2000	3.50	3.50	3.25	3.25
1917	NASDAQ	KTCC	Mon, Jan 24, 2000	3.47	3.56	3.38	3.38
1916	NASDAQ	KTCC	Fri, Jan 21, 2000	3.59	3.69	3.38	3.50
1915	NASDAQ	KTCC	Thu, Jan 20, 2000	3.63	3.69	3.50	3.63
1914	NASDAQ	KTCC	Wed, Jan 19, 2000	3.63	3.81	3.63	3.63
1913	NASDAQ	KTCC	Tue, Jan 18, 2000	3.97	4.00	3.56	3.69
1912	NASDAQ	KTCC	Fri, Jan 14, 2000	3.25	3.88	3.13	3.50
1911	NASDAQ	KTCC	Thu, Jan 13, 2000	4.47	4.56	4.31	4.38
1910	NASDAQ	KTCC	Wed, Jan 12, 2000	4.66	4.69	4.50	4.63
1909	NASDAQ	KTCC	Tue, Jan 11, 2000	4.44	4.69	4.38	4.69
1908	NASDAQ	KTCC	Mon, Jan 10, 2000	4.50	4.50	4.44	4.44
1907	NASDAQ	KTCC	Fri, Jan 7, 2000	4.38	4.69	4.38	4.50
1906	NASDAQ	KTCC	Thu, Jan 6, 2000	4.38	4.44	4.31	4.38
1905	NASDAQ	KTCC	Wed, Jan 5, 2000	4.31	4.44	4.00	4.44
1904	NASDAQ	KTCC	Tue, Jan 4, 2000	4.25	4.31	4.00	4.06
1903	NASDAQ	KTCC	Mon, Jan 3, 2000	3.88	4.31	3.50	4.25
1902	NASDAQ	KTCC	Fri, Dec 31, 1999	3.94	4.00	3.50	3.75
1901	NASDAQ	KTCC	Thu, Dec 30, 1999	3.75	4.00	3.75	3.94
1900	NASDAQ	KTCC	Wed, Dec 29, 1999	3.88	3.94	3.75	3.75
1899	NASDAQ	KTCC	Tue, Dec 28, 1999	3.84	4.00	3.75	4.00
1898	NASDAQ	KTCC	Mon, Dec 27, 1999	3.94	4.13	3.75	3.75
1897	NASDAQ	KTCC	Thu, Dec 23, 1999	4.06	4.25	3.81	3.88
1896	NASDAQ	KTCC	Wed, Dec 22, 1999	3.44	4.13	3.44	4.06
1895	NASDAQ	KTCC	Tue, Dec 21, 1999	4.00	4.06	3.31	3.50
1894	NASDAQ	KTCC	Mon, Dec 20, 1999	4.13	4.19	3.94	4.13
1893	NASDAQ	KTCC	Fri, Dec 17, 1999	4.16	4.19	4.06	4.13
1892	NASDAQ	KTCC	Thu, Dec 16, 1999	4.19	4.19	4.00	4.13
1891	NASDAQ	KTCC	Wed, Dec 15, 1999	4.13	4.25	4.13	4.13
1890	NASDAQ	KTCC	Tue, Dec 14, 1999	4.16	4.25	4.13	4.13
1889	NASDAQ	KTCC	Mon, Dec 13, 1999	4.13	4.19	4.13	4.19
1888	NASDAQ	KTCC	Fri, Dec 10, 1999	4.25	4.25	4.00	4.13
1887	NASDAQ	KTCC	Thu, Dec 9, 1999	4.06	4.25	4.00	4.25
1886	NASDAQ	KTCC	Wed, Dec 8, 1999	4.13	4.25	4.00	4.13
1885	NASDAQ	KTCC	Tue, Dec 7, 1999	4.00	4.19	4.00	4.19
1884	NASDAQ	KTCC	Mon, Dec 6, 1999	4.19	4.19	4.06	4.13
1883	NASDAQ	KTCC	Fri, Dec 3, 1999	4.13	4.25	4.00	4.00
1882	NASDAQ	KTCC	Thu, Dec 2, 1999	4.13	4.31	4.00	4.25
1881	NASDAQ	KTCC	Wed, Dec 1, 1999	4.25	4.25	4.13	4.19
1880	NASDAQ	KTCC	Tue, Nov 30, 1999	4.25	4.38	4.00	4.19
1879	NASDAQ	KTCC	Mon, Nov 29, 1999	4.13	4.38	4.13	4.38
1878	NASDAQ	KTCC	Fri, Nov 26, 1999	4.13	4.50	4.13	4.50
1877	NASDAQ	KTCC	Wed, Nov 24, 1999	4.25	4.25	4.00	4.19
1876	NASDAQ	KTCC	Tue, Nov 23, 1999	4.00	4.25	3.81	4.13
1875	NASDAQ	KTCC	Mon, Nov 22, 1999	4.22	4.31	3.88	3.88
1874	NASDAQ	KTCC	Fri, Nov 19, 1999	4.13	4.38	4.00	4.38
1873	NASDAQ	KTCC	Thu, Nov 18, 1999	4.13	4.25	4.00	4.19
1872	NASDAQ	KTCC	Wed, Nov 17, 1999	4.28	4.56	4.13	4.13
1871	NASDAQ	KTCC	Tue, Nov 16, 1999	4.38	4.63	4.25	4.38
1870	NASDAQ	KTCC	Mon, Nov 15, 1999	4.25	4.50	4.25	4.25
1869	NASDAQ	KTCC	Fri, Nov 12, 1999	4.22	4.63	4.06	4.63
1868	NASDAQ	KTCC	Thu, Nov 11, 1999	4.00	4.25	3.88	4.25
1867	NASDAQ	KTCC	Wed, Nov 10, 1999	3.94	4.06	3.75	4.00
1866	NASDAQ	KTCC	Tue, Nov 9, 1999	3.97	4.13	3.88	3.88
1865	NASDAQ	KTCC	Mon, Nov 8, 1999	4.25	4.25	3.97	3.97
1864	NASDAQ	KTCC	Fri, Nov 5, 1999	4.13	4.25	3.88	4.25
1863	NASDAQ	KTCC	Thu, Nov 4, 1999	3.81	4.44	3.81	4.00
1862	NASDAQ	KTCC	Wed, Nov 3, 1999	3.91	4.06	3.81	3.94
1861	NASDAQ	KTCC	Tue, Nov 2, 1999	3.72	4.00	3.69	4.00
1860	NASDAQ	KTCC	Mon, Nov 1, 1999	4.00	4.06	3.81	3.88
1859	NASDAQ	KTCC	Fri, Oct 29, 1999	4.06	4.31	3.75	4.13
1858	NASDAQ	KTCC	Thu, Oct 28, 1999	3.63	4.25	3.50	4.00
1857	NASDAQ	KTCC	Wed, Oct 27, 1999	3.63	3.63	3.50	3.50
1856	NASDAQ	KTCC	Tue, Oct 26, 1999	3.69	3.69	3.56	3.56
1855	NASDAQ	KTCC	Mon, Oct 25, 1999	3.56	3.69	3.50	3.56
1854	NASDAQ	KTCC	Fri, Oct 22, 1999	3.56	3.63	3.44	3.50
1853	NASDAQ	KTCC	Thu, Oct 21, 1999	3.94	4.06	3.44	3.50
1852	NASDAQ	KTCC	Wed, Oct 20, 1999	4.31	4.31	4.00	4.00
1851	NASDAQ	KTCC	Tue, Oct 19, 1999	4.38	4.38	4.13	4.19
1850	NASDAQ	KTCC	Mon, Oct 18, 1999	4.13	4.50	4.13	4.28
1849	NASDAQ	KTCC	Fri, Oct 15, 1999	4.38	4.50	4.00	4.31
1848	NASDAQ	KTCC	Thu, Oct 14, 1999	4.50	4.63	4.25	4.50
1847	NASDAQ	KTCC	Wed, Oct 13, 1999	4.63	4.63	4.25	4.25
1846	NASDAQ	KTCC	Tue, Oct 12, 1999	4.63	4.75	4.50	4.50
1845	NASDAQ	KTCC	Mon, Oct 11, 1999	4.63	4.75	4.56	4.66
1844	NASDAQ	KTCC	Fri, Oct 8, 1999	4.50	4.75	4.50	4.75
1843	NASDAQ	KTCC	Thu, Oct 7, 1999	4.63	4.75	4.50	4.50
1842	NASDAQ	KTCC	Wed, Oct 6, 1999	4.63	4.69	4.44	4.63
1841	NASDAQ	KTCC	Tue, Oct 5, 1999	4.44	4.63	4.44	4.44
1840	NASDAQ	KTCC	Mon, Oct 4, 1999	4.25	4.50	4.00	4.38
1839	NASDAQ	KTCC	Fri, Oct 1, 1999	4.25	4.56	4.25	4.50
1838	NASDAQ	KTCC	Thu, Sep 30, 1999	4.66	4.69	3.69	4.25
1837	NASDAQ	KTCC	Wed, Sep 29, 1999	4.75	4.75	4.59	4.59
1836	NASDAQ	KTCC	Tue, Sep 28, 1999	4.81	4.81	4.63	4.75
1835	NASDAQ	KTCC	Mon, Sep 27, 1999	4.56	4.94	4.56	4.88
1834	NASDAQ	KTCC	Fri, Sep 24, 1999	4.34	4.63	4.34	4.44
1833	NASDAQ	KTCC	Thu, Sep 23, 1999	4.63	4.63	4.19	4.44
1832	NASDAQ	KTCC	Wed, Sep 22, 1999	4.69	4.88	4.63	4.88
1831	NASDAQ	KTCC	Tue, Sep 21, 1999	4.63	4.69	4.44	4.56
1830	NASDAQ	KTCC	Mon, Sep 20, 1999	4.50	4.69	4.50	4.69
1829	NASDAQ	KTCC	Fri, Sep 17, 1999	4.75	4.75	4.31	4.56
1828	NASDAQ	KTCC	Thu, Sep 16, 1999	4.44	4.75	4.00	4.69
1827	NASDAQ	KTCC	Wed, Sep 15, 1999	4.22	4.44	4.13	4.13
1826	NASDAQ	KTCC	Tue, Sep 14, 1999	4.25	4.31	4.22	4.25
1825	NASDAQ	KTCC	Mon, Sep 13, 1999	4.16	4.31	4.06	4.19
1824	NASDAQ	KTCC	Fri, Sep 10, 1999	4.63	4.63	3.94	4.25
1823	NASDAQ	KTCC	Thu, Sep 9, 1999	4.50	4.75	4.38	4.50
1822	NASDAQ	KTCC	Wed, Sep 8, 1999	4.50	4.75	4.38	4.75
1821	NASDAQ	KTCC	Tue, Sep 7, 1999	4.75	4.75	4.38	4.38
1820	NASDAQ	KTCC	Fri, Sep 3, 1999	4.69	4.75	4.44	4.75
1819	NASDAQ	KTCC	Thu, Sep 2, 1999	4.75	4.75	4.56	4.56
1818	NASDAQ	KTCC	Wed, Sep 1, 1999	4.44	4.92	4.44	4.63
1817	NASDAQ	KTCC	Tue, Aug 31, 1999	4.50	4.56	4.19	4.19
1816	NASDAQ	KTCC	Mon, Aug 30, 1999	4.75	4.75	4.38	4.50
1815	NASDAQ	KTCC	Fri, Aug 27, 1999	5.13	5.13	4.69	4.69
1814	NASDAQ	KTCC	Thu, Aug 26, 1999	5.06	5.06	5.00	5.06
1813	NASDAQ	KTCC	Wed, Aug 25, 1999	5.25	5.38	5.00	5.06
1812	NASDAQ	KTCC	Tue, Aug 24, 1999	5.25	5.50	5.25	5.25
1811	NASDAQ	KTCC	Mon, Aug 23, 1999	5.50	5.50	5.38	5.38
1810	NASDAQ	KTCC	Fri, Aug 20, 1999	5.56	5.81	5.50	5.50
1809	NASDAQ	KTCC	Thu, Aug 19, 1999	5.66	5.66	5.44	5.50
1808	NASDAQ	KTCC	Wed, Aug 18, 1999	5.44	5.75	5.44	5.75
1807	NASDAQ	KTCC	Tue, Aug 17, 1999	5.25	5.50	5.19	5.38
1806	NASDAQ	KTCC	Mon, Aug 16, 1999	5.19	5.44	5.13	5.25
1805	NASDAQ	KTCC	Fri, Aug 13, 1999	5.16	5.25	5.13	5.13
1804	NASDAQ	KTCC	Thu, Aug 12, 1999	5.25	5.25	5.06	5.25
1803	NASDAQ	KTCC	Wed, Aug 11, 1999	4.88	5.25	4.75	5.25
1802	NASDAQ	KTCC	Tue, Aug 10, 1999	5.25	5.44	4.75	4.81
1801	NASDAQ	KTCC	Mon, Aug 9, 1999	6.00	6.00	4.25	5.00
1800	NASDAQ	KTCC	Fri, Aug 6, 1999	6.00	6.00	5.50	5.50
1799	NASDAQ	KTCC	Thu, Aug 5, 1999	6.63	6.69	5.50	5.75
1798	NASDAQ	KTCC	Wed, Aug 4, 1999	6.75	6.75	6.38	6.75
1797	NASDAQ	KTCC	Tue, Aug 3, 1999	6.56	6.75	6.31	6.31
1796	NASDAQ	KTCC	Mon, Aug 2, 1999	6.56	6.75	6.38	6.75
1795	NASDAQ	KTCC	Fri, Jul 30, 1999	6.31	6.50	6.31	6.50
1794	NASDAQ	KTCC	Thu, Jul 29, 1999	6.38	6.63	6.13	6.44
1793	NASDAQ	KTCC	Wed, Jul 28, 1999	6.19	6.69	6.13	6.25
1792	NASDAQ	KTCC	Tue, Jul 27, 1999	6.75	6.94	6.63	6.75
1791	NASDAQ	KTCC	Mon, Jul 26, 1999	6.63	6.88	6.50	6.88
1790	NASDAQ	KTCC	Fri, Jul 23, 1999	6.44	6.75	6.44	6.75
1789	NASDAQ	KTCC	Thu, Jul 22, 1999	6.75	6.75	6.38	6.56
1788	NASDAQ	KTCC	Wed, Jul 21, 1999	6.69	6.88	6.69	6.81
1787	NASDAQ	KTCC	Tue, Jul 20, 1999	6.81	6.88	6.25	6.63
1786	NASDAQ	KTCC	Mon, Jul 19, 1999	7.25	7.25	6.75	7.00
1785	NASDAQ	KTCC	Fri, Jul 16, 1999	7.13	7.31	7.00	7.13
1784	NASDAQ	KTCC	Thu, Jul 15, 1999	6.13	7.31	6.13	7.25
1783	NASDAQ	KTCC	Wed, Jul 14, 1999	6.63	6.75	6.13	6.25
1782	NASDAQ	KTCC	Tue, Jul 13, 1999	6.00	6.56	6.00	6.56
1781	NASDAQ	KTCC	Mon, Jul 12, 1999	6.13	6.25	5.94	6.13
1780	NASDAQ	KTCC	Fri, Jul 9, 1999	5.75	6.13	5.75	5.94
1779	NASDAQ	KTCC	Thu, Jul 8, 1999	5.88	6.00	5.63	5.75
1778	NASDAQ	KTCC	Wed, Jul 7, 1999	5.75	6.06	5.75	5.88
1777	NASDAQ	KTCC	Tue, Jul 6, 1999	5.38	5.81	5.25	5.75
1776	NASDAQ	KTCC	Fri, Jul 2, 1999	5.44	5.44	5.13	5.13
1775	NASDAQ	KTCC	Thu, Jul 1, 1999	5.50	5.56	5.00	5.19
1774	NASDAQ	KTCC	Wed, Jun 30, 1999	5.50	5.88	5.19	5.63
1773	NASDAQ	KTCC	Tue, Jun 29, 1999	4.88	5.44	4.75	5.38
1772	NASDAQ	KTCC	Mon, Jun 28, 1999	4.63	4.94	4.63	4.94
1771	NASDAQ	KTCC	Fri, Jun 25, 1999	4.75	4.75	4.63	4.75
1770	NASDAQ	KTCC	Thu, Jun 24, 1999	4.63	4.75	4.63	4.75
1769	NASDAQ	KTCC	Wed, Jun 23, 1999	4.88	4.88	4.50	4.63
1768	NASDAQ	KTCC	Tue, Jun 22, 1999	4.88	5.00	4.88	4.88
1767	NASDAQ	KTCC	Mon, Jun 21, 1999	4.88	5.06	4.88	5.06
1766	NASDAQ	KTCC	Fri, Jun 18, 1999	5.00	5.25	4.94	4.95
1765	NASDAQ	KTCC	Thu, Jun 17, 1999	5.00	5.13	5.00	5.13
1764	NASDAQ	KTCC	Wed, Jun 16, 1999	5.22	5.25	5.00	5.13
1763	NASDAQ	KTCC	Tue, Jun 15, 1999	5.13	5.19	5.13	5.13
1762	NASDAQ	KTCC	Mon, Jun 14, 1999	5.25	5.38	5.13	5.13
1761	NASDAQ	KTCC	Fri, Jun 11, 1999	5.25	5.25	5.19	5.25
1760	NASDAQ	KTCC	Thu, Jun 10, 1999	5.19	5.25	5.19	5.19
1759	NASDAQ	KTCC	Wed, Jun 9, 1999	5.19	5.44	5.19	5.19
1758	NASDAQ	KTCC	Tue, Jun 8, 1999	5.31	5.38	5.31	5.31
1757	NASDAQ	KTCC	Mon, Jun 7, 1999	5.31	5.44	5.31	5.31
1756	NASDAQ	KTCC	Fri, Jun 4, 1999	5.25	5.31	5.25	5.25
1755	NASDAQ	KTCC	Thu, Jun 3, 1999	5.25	5.44	5.25	5.38
1754	NASDAQ	KTCC	Wed, Jun 2, 1999	5.25	5.31	5.25	5.25
1753	NASDAQ	KTCC	Tue, Jun 1, 1999	5.41	5.41	5.13	5.25
1752	NASDAQ	KTCC	Fri, May 28, 1999	5.31	5.50	5.31	5.31
1751	NASDAQ	KTCC	Thu, May 27, 1999	5.44	5.50	5.38	5.50
1750	NASDAQ	KTCC	Wed, May 26, 1999	5.25	5.50	5.25	5.50
1749	NASDAQ	KTCC	Tue, May 25, 1999	5.31	5.50	5.25	5.44
1748	NASDAQ	KTCC	Mon, May 24, 1999	5.50	5.50	5.38	5.50
1747	NASDAQ	KTCC	Fri, May 21, 1999	5.31	5.50	5.31	5.38
1746	NASDAQ	KTCC	Thu, May 20, 1999	5.44	5.44	5.19	5.44
1745	NASDAQ	KTCC	Wed, May 19, 1999	5.25	5.44	5.19	5.44
1744	NASDAQ	KTCC	Tue, May 18, 1999	5.19	5.38	5.19	5.31
1743	NASDAQ	KTCC	Mon, May 17, 1999	5.44	5.44	5.19	5.19
1742	NASDAQ	KTCC	Fri, May 14, 1999	5.44	5.44	5.25	5.44
1741	NASDAQ	KTCC	Thu, May 13, 1999	5.06	5.31	4.94	5.31
1740	NASDAQ	KTCC	Wed, May 12, 1999	4.81	5.00	4.75	5.00
1739	NASDAQ	KTCC	Tue, May 11, 1999	4.81	4.88	4.81	4.88
1738	NASDAQ	KTCC	Mon, May 10, 1999	4.88	4.88	4.75	4.81
1737	NASDAQ	KTCC	Fri, May 7, 1999	4.81	4.88	4.75	4.81
1736	NASDAQ	KTCC	Thu, May 6, 1999	4.75	4.88	4.75	4.81
1735	NASDAQ	KTCC	Wed, May 5, 1999	4.81	4.88	4.81	4.81
1734	NASDAQ	KTCC	Tue, May 4, 1999	4.88	4.88	4.75	4.81
1733	NASDAQ	KTCC	Mon, May 3, 1999	4.75	4.88	4.69	4.69
1732	NASDAQ	KTCC	Fri, Apr 30, 1999	4.88	4.94	4.75	4.81
1731	NASDAQ	KTCC	Thu, Apr 29, 1999	4.81	4.88	4.81	4.88
1730	NASDAQ	KTCC	Wed, Apr 28, 1999	4.94	4.94	4.75	4.75
1729	NASDAQ	KTCC	Tue, Apr 27, 1999	4.94	4.94	4.88	4.88
1728	NASDAQ	KTCC	Mon, Apr 26, 1999	4.75	5.00	4.69	4.94
1727	NASDAQ	KTCC	Fri, Apr 23, 1999	4.63	4.94	4.63	4.75
1726	NASDAQ	KTCC	Thu, Apr 22, 1999	4.81	4.81	4.75	4.75
1725	NASDAQ	KTCC	Wed, Apr 21, 1999	4.88	5.00	4.50	4.75
1724	NASDAQ	KTCC	Tue, Apr 20, 1999	4.63	4.63	4.13	4.50
1723	NASDAQ	KTCC	Mon, Apr 19, 1999	4.38	4.50	4.00	4.50
1722	NASDAQ	KTCC	Fri, Apr 16, 1999	4.38	4.38	4.06	4.38
1721	NASDAQ	KTCC	Thu, Apr 15, 1999	4.13	4.38	4.00	4.13
1720	NASDAQ	KTCC	Wed, Apr 14, 1999	4.03	4.50	4.00	4.38
1719	NASDAQ	KTCC	Tue, Apr 13, 1999	4.25	4.50	3.94	4.31
1718	NASDAQ	KTCC	Mon, Apr 12, 1999	4.06	4.63	4.06	4.25
1717	NASDAQ	KTCC	Fri, Apr 9, 1999	4.06	4.50	4.06	4.38
1716	NASDAQ	KTCC	Thu, Apr 8, 1999	4.25	4.44	4.00	4.06
1715	NASDAQ	KTCC	Wed, Apr 7, 1999	4.00	4.13	3.75	3.94
1714	NASDAQ	KTCC	Tue, Apr 6, 1999	3.63	4.00	3.63	3.94
1713	NASDAQ	KTCC	Mon, Apr 5, 1999	3.63	3.88	3.50	3.63
1712	NASDAQ	KTCC	Thu, Apr 1, 1999	3.25	3.50	3.25	3.50
1711	NASDAQ	KTCC	Wed, Mar 31, 1999	3.50	3.69	3.06	3.25
1710	NASDAQ	KTCC	Tue, Mar 30, 1999	3.81	4.00	3.38	3.50
1709	NASDAQ	KTCC	Mon, Mar 29, 1999	3.88	4.13	3.63	3.94
1708	NASDAQ	KTCC	Fri, Mar 26, 1999	4.00	4.13	3.88	4.00
1707	NASDAQ	KTCC	Thu, Mar 25, 1999	3.75	4.00	3.75	4.00
1706	NASDAQ	KTCC	Wed, Mar 24, 1999	3.50	3.75	3.31	3.75
1705	NASDAQ	KTCC	Tue, Mar 23, 1999	3.31	3.50	3.13	3.19
1704	NASDAQ	KTCC	Mon, Mar 22, 1999	3.88	3.88	3.31	3.75
1703	NASDAQ	KTCC	Fri, Mar 19, 1999	4.00	4.13	3.75	3.75
1702	NASDAQ	KTCC	Thu, Mar 18, 1999	4.00	4.09	4.00	4.06
1701	NASDAQ	KTCC	Wed, Mar 17, 1999	4.00	4.19	4.00	4.06
1700	NASDAQ	KTCC	Tue, Mar 16, 1999	4.00	4.06	3.88	4.06
1699	NASDAQ	KTCC	Mon, Mar 15, 1999	3.94	4.06	3.94	4.00
1698	NASDAQ	KTCC	Fri, Mar 12, 1999	4.06	4.13	4.00	4.13
1697	NASDAQ	KTCC	Thu, Mar 11, 1999	3.94	4.06	3.94	4.00
1696	NASDAQ	KTCC	Wed, Mar 10, 1999	3.88	4.00	3.88	4.00
1695	NASDAQ	KTCC	Tue, Mar 9, 1999	4.13	4.38	3.88	3.88
1694	NASDAQ	KTCC	Mon, Mar 8, 1999	4.00	4.25	4.00	4.25
1693	NASDAQ	KTCC	Fri, Mar 5, 1999	4.13	4.25	3.88	4.13
1692	NASDAQ	KTCC	Thu, Mar 4, 1999	4.38	4.63	4.19	4.22
1691	NASDAQ	KTCC	Wed, Mar 3, 1999	4.50	4.50	4.31	4.44
1690	NASDAQ	KTCC	Tue, Mar 2, 1999	4.50	4.63	4.25	4.47
1689	NASDAQ	KTCC	Mon, Mar 1, 1999	4.44	4.75	4.44	4.44
1688	NASDAQ	KTCC	Fri, Feb 26, 1999	4.63	4.69	4.31	4.56
1687	NASDAQ	KTCC	Thu, Feb 25, 1999	4.38	4.56	4.38	4.44
1686	NASDAQ	KTCC	Wed, Feb 24, 1999	4.50	4.63	4.38	4.38
1685	NASDAQ	KTCC	Tue, Feb 23, 1999	5.00	5.00	4.38	4.69
1684	NASDAQ	KTCC	Mon, Feb 22, 1999	5.13	5.13	4.75	4.81
1683	NASDAQ	KTCC	Fri, Feb 19, 1999	5.13	5.13	4.81	5.00
1682	NASDAQ	KTCC	Thu, Feb 18, 1999	5.19	5.19	4.88	5.00
1681	NASDAQ	KTCC	Wed, Feb 17, 1999	5.31	5.50	5.00	5.00
1680	NASDAQ	KTCC	Tue, Feb 16, 1999	5.56	5.75	5.50	5.56
1679	NASDAQ	KTCC	Fri, Feb 12, 1999	5.75	5.75	5.44	5.63
1678	NASDAQ	KTCC	Thu, Feb 11, 1999	5.81	5.81	5.63	5.63
1677	NASDAQ	KTCC	Wed, Feb 10, 1999	5.81	5.81	5.69	5.81
1676	NASDAQ	KTCC	Tue, Feb 9, 1999	5.88	6.00	5.69	5.88
1675	NASDAQ	KTCC	Mon, Feb 8, 1999	5.94	6.06	5.81	5.94
1674	NASDAQ	KTCC	Fri, Feb 5, 1999	5.88	5.94	5.63	5.94
1673	NASDAQ	KTCC	Thu, Feb 4, 1999	5.75	5.88	5.63	5.75
1672	NASDAQ	KTCC	Wed, Feb 3, 1999	5.63	5.75	5.44	5.75
1671	NASDAQ	KTCC	Tue, Feb 2, 1999	5.75	5.75	5.38	5.63
1670	NASDAQ	KTCC	Mon, Feb 1, 1999	5.63	5.75	5.50	5.50
1669	NASDAQ	KTCC	Fri, Jan 29, 1999	5.94	6.00	5.69	5.75
1668	NASDAQ	KTCC	Thu, Jan 28, 1999	5.94	5.94	5.63	5.88
1667	NASDAQ	KTCC	Wed, Jan 27, 1999	5.63	6.00	5.63	5.88
1666	NASDAQ	KTCC	Tue, Jan 26, 1999	5.50	5.75	5.25	5.75
1665	NASDAQ	KTCC	Mon, Jan 25, 1999	5.56	5.69	5.38	5.47
1664	NASDAQ	KTCC	Fri, Jan 22, 1999	5.69	5.69	5.56	5.63
1663	NASDAQ	KTCC	Thu, Jan 21, 1999	5.75	5.75	5.50	5.63
1662	NASDAQ	KTCC	Wed, Jan 20, 1999	5.13	5.81	5.00	5.81
1661	NASDAQ	KTCC	Tue, Jan 19, 1999	5.00	5.19	4.81	5.00
1660	NASDAQ	KTCC	Fri, Jan 15, 1999	4.75	5.00	4.63	4.94
1659	NASDAQ	KTCC	Thu, Jan 14, 1999	4.63	4.75	4.63	4.63
1658	NASDAQ	KTCC	Wed, Jan 13, 1999	4.44	4.69	4.38	4.63
1657	NASDAQ	KTCC	Tue, Jan 12, 1999	4.63	4.81	4.63	4.69
1656	NASDAQ	KTCC	Mon, Jan 11, 1999	4.88	5.00	4.69	4.81
1655	NASDAQ	KTCC	Fri, Jan 8, 1999	5.00	5.25	4.75	4.75
1654	NASDAQ	KTCC	Thu, Jan 7, 1999	4.81	5.00	4.63	4.94
1653	NASDAQ	KTCC	Wed, Jan 6, 1999	4.81	5.19	4.50	4.88
1652	NASDAQ	KTCC	Tue, Jan 5, 1999	4.25	4.75	4.25	4.75
1651	NASDAQ	KTCC	Mon, Jan 4, 1999	3.81	4.75	3.81	4.75
1650	NASDAQ	KTCC	Thu, Dec 31, 1998	3.75	3.88	3.75	3.81
1649	NASDAQ	KTCC	Wed, Dec 30, 1998	3.75	3.88	3.69	3.81
1648	NASDAQ	KTCC	Tue, Dec 29, 1998	3.88	4.00	3.75	3.81
1647	NASDAQ	KTCC	Mon, Dec 28, 1998	3.88	3.88	3.75	3.81
1646	NASDAQ	KTCC	Thu, Dec 24, 1998	4.00	4.00	3.88	4.00
1645	NASDAQ	KTCC	Wed, Dec 23, 1998	4.00	4.00	3.94	3.94
1644	NASDAQ	KTCC	Tue, Dec 22, 1998	4.00	4.19	3.94	4.00
1643	NASDAQ	KTCC	Mon, Dec 21, 1998	3.75	4.06	3.75	4.06
1642	NASDAQ	KTCC	Fri, Dec 18, 1998	4.13	4.13	3.88	3.88
1641	NASDAQ	KTCC	Thu, Dec 17, 1998	4.13	4.13	3.94	4.00
1640	NASDAQ	KTCC	Wed, Dec 16, 1998	3.94	4.06	3.94	4.06
1639	NASDAQ	KTCC	Tue, Dec 15, 1998	4.00	4.13	3.75	4.00
1638	NASDAQ	KTCC	Mon, Dec 14, 1998	4.13	4.13	3.75	3.88
1637	NASDAQ	KTCC	Fri, Dec 11, 1998	4.25	4.38	4.13	4.25
1636	NASDAQ	KTCC	Thu, Dec 10, 1998	4.38	4.56	4.19	4.31
1635	NASDAQ	KTCC	Wed, Dec 9, 1998	4.25	4.63	4.25	4.63
1634	NASDAQ	KTCC	Tue, Dec 8, 1998	4.50	4.75	4.25	4.38
1633	NASDAQ	KTCC	Mon, Dec 7, 1998	4.31	4.50	4.19	4.44
1632	NASDAQ	KTCC	Fri, Dec 4, 1998	4.88	4.88	4.13	4.25
1631	NASDAQ	KTCC	Thu, Dec 3, 1998	4.88	4.88	4.75	4.75
1630	NASDAQ	KTCC	Wed, Dec 2, 1998	4.56	5.00	4.44	4.81
1629	NASDAQ	KTCC	Tue, Dec 1, 1998	4.31	4.50	4.19	4.44
1628	NASDAQ	KTCC	Mon, Nov 30, 1998	4.75	4.75	4.31	4.56
1627	NASDAQ	KTCC	Fri, Nov 27, 1998	4.69	4.75	4.69	4.69
1626	NASDAQ	KTCC	Wed, Nov 25, 1998	4.38	4.75	4.25	4.69
1625	NASDAQ	KTCC	Tue, Nov 24, 1998	4.00	4.50	4.00	4.31
1624	NASDAQ	KTCC	Mon, Nov 23, 1998	4.13	4.13	3.88	4.00
1623	NASDAQ	KTCC	Fri, Nov 20, 1998	4.13	4.25	4.00	4.00
1622	NASDAQ	KTCC	Thu, Nov 19, 1998	4.00	4.13	3.75	3.94
1621	NASDAQ	KTCC	Wed, Nov 18, 1998	3.63	4.25	3.63	3.88
1620	NASDAQ	KTCC	Tue, Nov 17, 1998	4.13	4.13	3.63	3.69
1619	NASDAQ	KTCC	Mon, Nov 16, 1998	4.00	4.06	3.88	3.88
1618	NASDAQ	KTCC	Fri, Nov 13, 1998	3.75	4.00	3.50	4.00
1617	NASDAQ	KTCC	Thu, Nov 12, 1998	3.72	4.06	3.25	3.31
1616	NASDAQ	KTCC	Wed, Nov 11, 1998	3.19	4.38	3.00	3.94
1615	NASDAQ	KTCC	Tue, Nov 10, 1998	3.13	3.19	3.00	3.19
1614	NASDAQ	KTCC	Mon, Nov 9, 1998	2.88	3.31	2.88	3.13
1613	NASDAQ	KTCC	Fri, Nov 6, 1998	3.00	3.00	2.88	3.00
1612	NASDAQ	KTCC	Thu, Nov 5, 1998	3.00	3.00	2.94	2.94
1611	NASDAQ	KTCC	Wed, Nov 4, 1998	2.88	2.88	2.88	2.88
1610	NASDAQ	KTCC	Tue, Nov 3, 1998	3.00	3.13	2.88	2.88
1609	NASDAQ	KTCC	Mon, Nov 2, 1998	2.75	3.00	2.75	2.88
1608	NASDAQ	KTCC	Fri, Oct 30, 1998	3.00	3.13	2.75	2.75
1607	NASDAQ	KTCC	Thu, Oct 29, 1998	3.00	3.13	2.88	3.13
1606	NASDAQ	KTCC	Wed, Oct 28, 1998	3.00	3.13	2.88	3.00
1605	NASDAQ	KTCC	Tue, Oct 27, 1998	3.06	3.06	2.88	2.94
1604	NASDAQ	KTCC	Mon, Oct 26, 1998	2.94	3.06	2.75	3.03
1603	NASDAQ	KTCC	Fri, Oct 23, 1998	3.00	3.00	2.81	2.81
1602	NASDAQ	KTCC	Thu, Oct 22, 1998	3.00	3.00	2.81	2.97
1601	NASDAQ	KTCC	Wed, Oct 21, 1998	2.50	3.00	2.50	2.88
1600	NASDAQ	KTCC	Tue, Oct 20, 1998	2.69	2.75	2.59	2.66
1599	NASDAQ	KTCC	Mon, Oct 19, 1998	2.38	2.50	2.38	2.50
1598	NASDAQ	KTCC	Fri, Oct 16, 1998	2.50	2.50	2.38	2.38
1597	NASDAQ	KTCC	Thu, Oct 15, 1998	2.25	2.50	2.25	2.50
1596	NASDAQ	KTCC	Wed, Oct 14, 1998	2.50	2.88	2.50	2.63
1595	NASDAQ	KTCC	Tue, Oct 13, 1998	2.75	2.75	2.38	2.38
1594	NASDAQ	KTCC	Mon, Oct 12, 1998	2.38	2.75	2.25	2.75
1593	NASDAQ	KTCC	Fri, Oct 9, 1998	2.50	2.69	2.38	2.50
1592	NASDAQ	KTCC	Thu, Oct 8, 1998	2.75	2.94	2.25	2.75
1591	NASDAQ	KTCC	Wed, Oct 7, 1998	2.75	2.94	2.75	2.88
1590	NASDAQ	KTCC	Tue, Oct 6, 1998	3.00	3.00	2.88	2.88
1589	NASDAQ	KTCC	Mon, Oct 5, 1998	2.56	3.00	2.56	2.94
1588	NASDAQ	KTCC	Fri, Oct 2, 1998	2.75	2.75	2.44	2.53
1587	NASDAQ	KTCC	Thu, Oct 1, 1998	2.50	2.63	2.50	2.50
1586	NASDAQ	KTCC	Wed, Sep 30, 1998	2.56	2.69	2.44	2.56
1585	NASDAQ	KTCC	Tue, Sep 29, 1998	2.50	2.56	2.50	2.56
1584	NASDAQ	KTCC	Mon, Sep 28, 1998	2.31	2.56	2.31	2.38
1583	NASDAQ	KTCC	Fri, Sep 25, 1998	2.56	2.56	2.38	2.44
1582	NASDAQ	KTCC	Thu, Sep 24, 1998	2.44	2.44	2.38	2.44
1581	NASDAQ	KTCC	Wed, Sep 23, 1998	2.38	2.50	2.13	2.50
1580	NASDAQ	KTCC	Tue, Sep 22, 1998	2.38	2.63	2.38	2.63
1579	NASDAQ	KTCC	Mon, Sep 21, 1998	2.50	2.50	2.31	2.50
1578	NASDAQ	KTCC	Fri, Sep 18, 1998	2.44	2.63	2.13	2.63
1577	NASDAQ	KTCC	Thu, Sep 17, 1998	2.50	2.50	2.13	2.44
1576	NASDAQ	KTCC	Wed, Sep 16, 1998	2.38	2.38	2.25	2.38
1575	NASDAQ	KTCC	Tue, Sep 15, 1998	2.50	2.50	2.38	2.38
1574	NASDAQ	KTCC	Mon, Sep 14, 1998	2.25	2.50	2.25	2.50
1573	NASDAQ	KTCC	Fri, Sep 11, 1998	2.50	2.56	2.13	2.38
1572	NASDAQ	KTCC	Thu, Sep 10, 1998	2.50	2.56	2.50	2.56
1571	NASDAQ	KTCC	Wed, Sep 9, 1998	2.75	2.75	2.38	2.50
1570	NASDAQ	KTCC	Tue, Sep 8, 1998	2.25	2.56	2.25	2.56
1569	NASDAQ	KTCC	Fri, Sep 4, 1998	2.00	2.50	2.00	2.25
1568	NASDAQ	KTCC	Thu, Sep 3, 1998	2.13	2.19	2.00	2.19
1567	NASDAQ	KTCC	Wed, Sep 2, 1998	2.00	2.06	2.00	2.06
1566	NASDAQ	KTCC	Tue, Sep 1, 1998	1.75	2.13	1.63	1.75
1565	NASDAQ	KTCC	Mon, Aug 31, 1998	2.00	2.13	1.75	2.06
1564	NASDAQ	KTCC	Fri, Aug 28, 1998	2.13	2.25	2.00	2.13
1563	NASDAQ	KTCC	Thu, Aug 27, 1998	2.25	2.38	2.19	2.25
1562	NASDAQ	KTCC	Wed, Aug 26, 1998	2.38	2.44	2.31	2.31
1561	NASDAQ	KTCC	Tue, Aug 25, 1998	2.50	2.50	2.38	2.38
1560	NASDAQ	KTCC	Mon, Aug 24, 1998	2.38	2.56	2.38	2.38
1559	NASDAQ	KTCC	Fri, Aug 21, 1998	2.38	2.56	2.38	2.38
1558	NASDAQ	KTCC	Thu, Aug 20, 1998	2.75	2.75	2.38	2.38
1557	NASDAQ	KTCC	Wed, Aug 19, 1998	2.56	2.63	2.56	2.56
1556	NASDAQ	KTCC	Tue, Aug 18, 1998	2.63	2.63	2.50	2.56
1555	NASDAQ	KTCC	Mon, Aug 17, 1998	2.63	2.75	2.63	2.63
1554	NASDAQ	KTCC	Fri, Aug 14, 1998	2.69	2.81	2.69	2.75
1553	NASDAQ	KTCC	Thu, Aug 13, 1998	2.63	2.75	2.63	2.75
1552	NASDAQ	KTCC	Wed, Aug 12, 1998	2.75	2.78	2.75	2.75
1551	NASDAQ	KTCC	Tue, Aug 11, 1998	2.75	2.75	2.63	2.63
1550	NASDAQ	KTCC	Mon, Aug 10, 1998	2.63	2.94	2.63	2.75
1549	NASDAQ	KTCC	Fri, Aug 7, 1998	2.50	2.75	2.50	2.75
1548	NASDAQ	KTCC	Thu, Aug 6, 1998	2.31	2.56	2.25	2.56
1547	NASDAQ	KTCC	Wed, Aug 5, 1998	2.38	2.44	2.38	2.38
1546	NASDAQ	KTCC	Tue, Aug 4, 1998	2.50	2.50	2.25	2.38
1545	NASDAQ	KTCC	Mon, Aug 3, 1998	2.56	2.63	2.50	2.50
1544	NASDAQ	KTCC	Fri, Jul 31, 1998	2.50	2.56	2.50	2.50
1543	NASDAQ	KTCC	Thu, Jul 30, 1998	2.50	2.56	2.50	2.56
1542	NASDAQ	KTCC	Wed, Jul 29, 1998	2.50	2.50	2.50	2.50
1541	NASDAQ	KTCC	Tue, Jul 28, 1998	2.63	2.63	2.50	2.50
1540	NASDAQ	KTCC	Mon, Jul 27, 1998	2.38	2.63	2.38	2.50
1539	NASDAQ	KTCC	Fri, Jul 24, 1998	2.50	2.69	2.50	2.50
1538	NASDAQ	KTCC	Thu, Jul 23, 1998	2.50	2.56	2.44	2.56
1537	NASDAQ	KTCC	Wed, Jul 22, 1998	2.50	2.50	2.38	2.38
1536	NASDAQ	KTCC	Tue, Jul 21, 1998	2.69	2.69	2.50	2.50
1535	NASDAQ	KTCC	Mon, Jul 20, 1998	2.44	2.56	2.44	2.50
1534	NASDAQ	KTCC	Fri, Jul 17, 1998	2.56	2.75	2.31	2.50
1533	NASDAQ	KTCC	Thu, Jul 16, 1998	2.50	2.81	2.50	2.56
1532	NASDAQ	KTCC	Wed, Jul 15, 1998	2.75	2.75	2.50	2.50
1531	NASDAQ	KTCC	Tue, Jul 14, 1998	2.75	2.88	2.63	2.63
1530	NASDAQ	KTCC	Mon, Jul 13, 1998	2.69	2.94	2.69	2.75
1529	NASDAQ	KTCC	Fri, Jul 10, 1998	2.69	2.75	2.69	2.69
1528	NASDAQ	KTCC	Thu, Jul 9, 1998	2.69	2.88	2.69	2.75
1527	NASDAQ	KTCC	Wed, Jul 8, 1998	2.63	2.75	2.63	2.75
1526	NASDAQ	KTCC	Tue, Jul 7, 1998	2.63	2.75	2.63	2.69
1525	NASDAQ	KTCC	Mon, Jul 6, 1998	2.63	2.81	2.63	2.63
1524	NASDAQ	KTCC	Thu, Jul 2, 1998	2.69	2.88	2.69	2.69
1523	NASDAQ	KTCC	Wed, Jul 1, 1998	2.75	2.81	2.75	2.75
1522	NASDAQ	KTCC	Tue, Jun 30, 1998	2.63	2.81	2.63	2.75
1521	NASDAQ	KTCC	Mon, Jun 29, 1998	2.63	3.06	2.63	2.81
1520	NASDAQ	KTCC	Fri, Jun 26, 1998	2.88	3.13	2.75	2.75
1519	NASDAQ	KTCC	Thu, Jun 25, 1998	3.13	3.13	2.75	2.88
1518	NASDAQ	KTCC	Wed, Jun 24, 1998	2.88	3.13	2.88	2.88
1517	NASDAQ	KTCC	Tue, Jun 23, 1998	2.75	3.00	2.75	2.88
1516	NASDAQ	KTCC	Mon, Jun 22, 1998	2.50	3.13	2.50	2.94
1515	NASDAQ	KTCC	Fri, Jun 19, 1998	2.25	2.50	2.25	2.38
1514	NASDAQ	KTCC	Thu, Jun 18, 1998	2.44	2.53	2.25	2.25
1513	NASDAQ	KTCC	Wed, Jun 17, 1998	2.50	2.72	2.44	2.44
1512	NASDAQ	KTCC	Tue, Jun 16, 1998	2.38	2.75	2.38	2.50
1511	NASDAQ	KTCC	Mon, Jun 15, 1998	2.56	2.56	2.38	2.38
1510	NASDAQ	KTCC	Fri, Jun 12, 1998	2.50	2.75	2.50	2.50
1509	NASDAQ	KTCC	Thu, Jun 11, 1998	2.75	2.75	2.63	2.63
1508	NASDAQ	KTCC	Wed, Jun 10, 1998	2.75	2.75	2.63	2.75
1507	NASDAQ	KTCC	Tue, Jun 9, 1998	2.75	2.75	2.50	2.75
1506	NASDAQ	KTCC	Mon, Jun 8, 1998	2.44	2.63	2.44	2.44
1505	NASDAQ	KTCC	Fri, Jun 5, 1998	2.38	2.63	2.38	2.63
1504	NASDAQ	KTCC	Thu, Jun 4, 1998	2.63	2.75	2.28	2.50
1503	NASDAQ	KTCC	Wed, Jun 3, 1998	2.69	2.88	2.69	2.75
1502	NASDAQ	KTCC	Tue, Jun 2, 1998	2.81	3.00	2.72	2.75
1501	NASDAQ	KTCC	Mon, Jun 1, 1998	2.94	3.00	2.88	2.88
1500	NASDAQ	KTCC	Fri, May 29, 1998	2.84	3.00	2.84	2.94
1499	NASDAQ	KTCC	Thu, May 28, 1998	2.88	2.88	2.81	2.88
1498	NASDAQ	KTCC	Wed, May 27, 1998	2.81	3.00	2.75	2.88
1497	NASDAQ	KTCC	Tue, May 26, 1998	3.00	3.06	2.88	2.88
1496	NASDAQ	KTCC	Fri, May 22, 1998	2.88	3.13	2.88	3.13
1495	NASDAQ	KTCC	Thu, May 21, 1998	2.88	3.00	2.88	2.94
1494	NASDAQ	KTCC	Wed, May 20, 1998	2.88	3.13	2.88	3.00
1493	NASDAQ	KTCC	Tue, May 19, 1998	3.13	3.13	2.75	2.94
1492	NASDAQ	KTCC	Mon, May 18, 1998	3.13	3.19	3.13	3.13
1491	NASDAQ	KTCC	Fri, May 15, 1998	3.25	3.25	3.13	3.13
1490	NASDAQ	KTCC	Thu, May 14, 1998	3.44	3.50	3.13	3.13
1489	NASDAQ	KTCC	Wed, May 13, 1998	3.63	3.63	3.44	3.44
1488	NASDAQ	KTCC	Tue, May 12, 1998	3.72	3.72	3.50	3.50
1487	NASDAQ	KTCC	Mon, May 11, 1998	3.63	3.75	3.63	3.63
1486	NASDAQ	KTCC	Fri, May 8, 1998	3.75	3.75	3.69	3.69
1485	NASDAQ	KTCC	Thu, May 7, 1998	3.50	3.75	3.50	3.75
1484	NASDAQ	KTCC	Wed, May 6, 1998	3.63	3.69	3.63	3.69
1483	NASDAQ	KTCC	Tue, May 5, 1998	3.63	3.75	3.63	3.63
1482	NASDAQ	KTCC	Mon, May 4, 1998	3.88	3.88	3.63	3.81
1481	NASDAQ	KTCC	Fri, May 1, 1998	3.63	3.75	3.50	3.69
1480	NASDAQ	KTCC	Thu, Apr 30, 1998	3.50	3.75	3.50	3.50
1479	NASDAQ	KTCC	Wed, Apr 29, 1998	3.50	3.69	3.50	3.63
1478	NASDAQ	KTCC	Tue, Apr 28, 1998	3.75	3.88	3.50	3.50
1477	NASDAQ	KTCC	Mon, Apr 27, 1998	3.38	3.75	3.38	3.50
1476	NASDAQ	KTCC	Fri, Apr 24, 1998	3.81	3.81	3.44	3.50
1475	NASDAQ	KTCC	Thu, Apr 23, 1998	3.75	3.81	3.50	3.63
1474	NASDAQ	KTCC	Wed, Apr 22, 1998	4.00	4.00	3.75	3.75
1473	NASDAQ	KTCC	Tue, Apr 21, 1998	4.00	4.00	3.88	3.88
1472	NASDAQ	KTCC	Mon, Apr 20, 1998	4.00	4.00	3.81	3.81
1471	NASDAQ	KTCC	Fri, Apr 17, 1998	3.81	4.00	3.81	4.00
1470	NASDAQ	KTCC	Thu, Apr 16, 1998	3.81	4.00	3.81	3.84
1469	NASDAQ	KTCC	Wed, Apr 15, 1998	3.69	4.00	3.69	3.81
1468	NASDAQ	KTCC	Tue, Apr 14, 1998	4.13	4.13	3.81	3.88
1467	NASDAQ	KTCC	Mon, Apr 13, 1998	4.13	4.13	3.88	3.88
1466	NASDAQ	KTCC	Thu, Apr 9, 1998	4.00	4.00	3.69	3.88
1465	NASDAQ	KTCC	Wed, Apr 8, 1998	3.88	4.13	3.63	4.13
1464	NASDAQ	KTCC	Tue, Apr 7, 1998	3.88	3.88	3.63	3.63
1463	NASDAQ	KTCC	Mon, Apr 6, 1998	4.13	4.13	3.75	4.00
1462	NASDAQ	KTCC	Fri, Apr 3, 1998	3.81	4.13	3.75	4.13
1461	NASDAQ	KTCC	Thu, Apr 2, 1998	3.75	3.81	3.50	3.75
1460	NASDAQ	KTCC	Wed, Apr 1, 1998	3.06	3.63	3.06	3.63
1459	NASDAQ	KTCC	Tue, Mar 31, 1998	3.31	3.31	2.75	3.13
1458	NASDAQ	KTCC	Mon, Mar 30, 1998	3.31	3.31	3.25	3.31
1457	NASDAQ	KTCC	Fri, Mar 27, 1998	3.31	3.31	3.25	3.31
1456	NASDAQ	KTCC	Thu, Mar 26, 1998	3.31	3.31	3.25	3.25
1455	NASDAQ	KTCC	Wed, Mar 25, 1998	3.19	3.31	3.19	3.31
1454	NASDAQ	KTCC	Tue, Mar 24, 1998	3.13	3.38	3.13	3.19
1453	NASDAQ	KTCC	Mon, Mar 23, 1998	3.19	3.38	3.13	3.31
1452	NASDAQ	KTCC	Fri, Mar 20, 1998	3.25	3.38	3.19	3.25
1451	NASDAQ	KTCC	Thu, Mar 19, 1998	3.19	3.31	3.19	3.25
1450	NASDAQ	KTCC	Wed, Mar 18, 1998	3.38	3.38	3.19	3.25
1449	NASDAQ	KTCC	Tue, Mar 17, 1998	3.06	3.38	3.06	3.19
1448	NASDAQ	KTCC	Mon, Mar 16, 1998	3.44	3.44	3.00	3.13
1447	NASDAQ	KTCC	Fri, Mar 13, 1998	3.50	3.50	3.38	3.44
1446	NASDAQ	KTCC	Thu, Mar 12, 1998	3.50	3.50	3.38	3.38
1445	NASDAQ	KTCC	Wed, Mar 11, 1998	3.81	3.81	3.25	3.50
1444	NASDAQ	KTCC	Tue, Mar 10, 1998	3.88	3.88	3.13	3.75
1443	NASDAQ	KTCC	Mon, Mar 9, 1998	3.75	3.88	3.75	3.88
1442	NASDAQ	KTCC	Fri, Mar 6, 1998	3.88	3.88	3.75	3.75
1441	NASDAQ	KTCC	Thu, Mar 5, 1998	3.75	3.88	3.75	3.78
1440	NASDAQ	KTCC	Wed, Mar 4, 1998	3.81	3.88	3.75	3.81
1439	NASDAQ	KTCC	Tue, Mar 3, 1998	4.00	4.00	3.81	3.81
1438	NASDAQ	KTCC	Mon, Mar 2, 1998	3.81	4.13	3.81	3.88
1437	NASDAQ	KTCC	Fri, Feb 27, 1998	4.00	4.00	3.81	4.00
1436	NASDAQ	KTCC	Thu, Feb 26, 1998	3.81	3.88	3.81	3.88
1435	NASDAQ	KTCC	Wed, Feb 25, 1998	4.25	4.25	3.81	4.00
1434	NASDAQ	KTCC	Tue, Feb 24, 1998	4.13	4.25	4.00	4.06
1433	NASDAQ	KTCC	Mon, Feb 23, 1998	4.00	4.38	3.88	4.13
1432	NASDAQ	KTCC	Fri, Feb 20, 1998	3.94	3.94	3.75	3.94
1431	NASDAQ	KTCC	Thu, Feb 19, 1998	3.75	3.94	3.75	3.75
1430	NASDAQ	KTCC	Wed, Feb 18, 1998	3.75	3.94	3.75	3.81
1429	NASDAQ	KTCC	Tue, Feb 17, 1998	3.75	4.00	3.75	3.75
1428	NASDAQ	KTCC	Fri, Feb 13, 1998	3.88	3.88	3.75	3.75
1427	NASDAQ	KTCC	Thu, Feb 12, 1998	4.00	4.00	3.75	3.88
1426	NASDAQ	KTCC	Wed, Feb 11, 1998	3.94	3.94	3.75	3.75
1425	NASDAQ	KTCC	Tue, Feb 10, 1998	3.91	4.00	3.75	3.81
1424	NASDAQ	KTCC	Mon, Feb 9, 1998	4.00	4.00	3.88	3.91
1423	NASDAQ	KTCC	Fri, Feb 6, 1998	3.75	3.88	3.75	3.88
1422	NASDAQ	KTCC	Thu, Feb 5, 1998	4.06	4.06	3.75	3.81
1421	NASDAQ	KTCC	Wed, Feb 4, 1998	4.06	4.06	3.75	3.75
1420	NASDAQ	KTCC	Tue, Feb 3, 1998	3.81	3.94	3.81	3.94
1419	NASDAQ	KTCC	Mon, Feb 2, 1998	4.00	4.00	3.75	3.81
1418	NASDAQ	KTCC	Fri, Jan 30, 1998	4.19	4.19	4.00	4.06
1417	NASDAQ	KTCC	Thu, Jan 29, 1998	4.13	4.19	4.00	4.06
1416	NASDAQ	KTCC	Wed, Jan 28, 1998	4.25	4.25	4.13	4.13
1415	NASDAQ	KTCC	Tue, Jan 27, 1998	4.13	4.13	3.88	4.00
1414	NASDAQ	KTCC	Mon, Jan 26, 1998	4.25	4.25	3.75	3.91
1413	NASDAQ	KTCC	Fri, Jan 23, 1998	4.75	4.75	3.88	4.00
1412	NASDAQ	KTCC	Thu, Jan 22, 1998	4.50	4.63	4.50	4.50
1411	NASDAQ	KTCC	Wed, Jan 21, 1998	4.75	4.88	4.63	4.69
1410	NASDAQ	KTCC	Tue, Jan 20, 1998	4.50	4.75	4.50	4.75
1409	NASDAQ	KTCC	Fri, Jan 16, 1998	4.50	4.75	4.44	4.50
1408	NASDAQ	KTCC	Thu, Jan 15, 1998	4.13	4.50	4.13	4.50
1407	NASDAQ	KTCC	Wed, Jan 14, 1998	4.13	4.25	3.94	4.13
1406	NASDAQ	KTCC	Tue, Jan 13, 1998	3.88	4.13	3.88	4.00
1405	NASDAQ	KTCC	Mon, Jan 12, 1998	3.81	3.81	3.38	3.75
1404	NASDAQ	KTCC	Fri, Jan 9, 1998	4.25	4.25	3.75	3.75
1403	NASDAQ	KTCC	Thu, Jan 8, 1998	4.28	4.44	4.25	4.34
1402	NASDAQ	KTCC	Wed, Jan 7, 1998	4.31	4.50	4.28	4.28
1401	NASDAQ	KTCC	Tue, Jan 6, 1998	4.44	4.56	4.38	4.50
1400	NASDAQ	KTCC	Mon, Jan 5, 1998	4.31	4.75	4.31	4.50
1399	NASDAQ	KTCC	Fri, Jan 2, 1998	4.38	4.50	4.25	4.44
1398	NASDAQ	KTCC	Wed, Dec 31, 1997	4.06	4.38	4.00	4.38
1397	NASDAQ	KTCC	Tue, Dec 30, 1997	4.00	4.13	3.88	4.00
1396	NASDAQ	KTCC	Mon, Dec 29, 1997	4.13	4.31	4.00	4.13
1395	NASDAQ	KTCC	Fri, Dec 26, 1997	4.13	4.31	4.13	4.19
1394	NASDAQ	KTCC	Wed, Dec 24, 1997	4.09	4.09	4.00	4.06
1393	NASDAQ	KTCC	Tue, Dec 23, 1997	4.31	4.31	4.00	4.00
1392	NASDAQ	KTCC	Mon, Dec 22, 1997	4.25	4.50	4.13	4.13
1391	NASDAQ	KTCC	Fri, Dec 19, 1997	4.44	4.44	4.25	4.25
1390	NASDAQ	KTCC	Thu, Dec 18, 1997	4.63	4.63	4.38	4.38
1389	NASDAQ	KTCC	Wed, Dec 17, 1997	4.38	4.50	4.25	4.38
1388	NASDAQ	KTCC	Tue, Dec 16, 1997	4.50	4.75	4.38	4.50
1387	NASDAQ	KTCC	Mon, Dec 15, 1997	4.63	5.00	4.50	4.50
1386	NASDAQ	KTCC	Fri, Dec 12, 1997	4.75	5.00	4.50	4.63
1385	NASDAQ	KTCC	Thu, Dec 11, 1997	4.50	4.63	4.38	4.50
1384	NASDAQ	KTCC	Wed, Dec 10, 1997	4.38	4.63	4.38	4.50
1383	NASDAQ	KTCC	Tue, Dec 9, 1997	4.88	4.88	4.56	4.63
1382	NASDAQ	KTCC	Mon, Dec 8, 1997	4.75	4.94	4.63	4.88
1381	NASDAQ	KTCC	Fri, Dec 5, 1997	4.88	5.00	4.75	4.94
1380	NASDAQ	KTCC	Thu, Dec 4, 1997	5.19	5.19	4.88	5.00
1379	NASDAQ	KTCC	Wed, Dec 3, 1997	5.38	5.50	5.13	5.38
1378	NASDAQ	KTCC	Tue, Dec 2, 1997	5.56	5.75	5.38	5.38
1377	NASDAQ	KTCC	Mon, Dec 1, 1997	5.63	6.00	5.38	5.63
1376	NASDAQ	KTCC	Fri, Nov 28, 1997	5.13	5.56	5.13	5.56
1375	NASDAQ	KTCC	Wed, Nov 26, 1997	5.31	5.38	5.13	5.25
1374	NASDAQ	KTCC	Tue, Nov 25, 1997	5.44	5.50	5.25	5.44
1373	NASDAQ	KTCC	Mon, Nov 24, 1997	5.50	5.56	5.38	5.44
1372	NASDAQ	KTCC	Fri, Nov 21, 1997	5.38	5.50	5.25	5.38
1371	NASDAQ	KTCC	Thu, Nov 20, 1997	5.50	5.50	5.25	5.38
1370	NASDAQ	KTCC	Wed, Nov 19, 1997	5.38	5.50	5.13	5.25
1369	NASDAQ	KTCC	Tue, Nov 18, 1997	5.00	5.25	5.00	5.00
1368	NASDAQ	KTCC	Mon, Nov 17, 1997	4.78	5.06	4.75	5.00
1367	NASDAQ	KTCC	Fri, Nov 14, 1997	4.38	4.75	4.38	4.63
1366	NASDAQ	KTCC	Thu, Nov 13, 1997	4.38	4.69	4.38	4.50
1365	NASDAQ	KTCC	Wed, Nov 12, 1997	4.38	4.63	4.13	4.50
1364	NASDAQ	KTCC	Tue, Nov 11, 1997	4.50	4.56	4.31	4.56
1363	NASDAQ	KTCC	Mon, Nov 10, 1997	4.38	4.50	4.13	4.38
1362	NASDAQ	KTCC	Fri, Nov 7, 1997	4.13	4.25	4.00	4.25
1361	NASDAQ	KTCC	Thu, Nov 6, 1997	4.25	4.38	4.06	4.06
1360	NASDAQ	KTCC	Wed, Nov 5, 1997	4.75	4.75	4.13	4.25
1359	NASDAQ	KTCC	Tue, Nov 4, 1997	4.63	4.69	4.44	4.50
1358	NASDAQ	KTCC	Mon, Nov 3, 1997	4.69	4.75	4.50	4.50
1357	NASDAQ	KTCC	Fri, Oct 31, 1997	4.63	4.94	4.63	4.75
1356	NASDAQ	KTCC	Thu, Oct 30, 1997	4.38	4.75	4.38	4.75
1355	NASDAQ	KTCC	Wed, Oct 29, 1997	4.88	4.88	4.50	4.75
1354	NASDAQ	KTCC	Tue, Oct 28, 1997	4.38	4.69	4.13	4.69
1353	NASDAQ	KTCC	Mon, Oct 27, 1997	4.75	5.00	4.25	4.25
1352	NASDAQ	KTCC	Fri, Oct 24, 1997	4.88	5.00	4.63	4.88
1351	NASDAQ	KTCC	Thu, Oct 23, 1997	4.75	4.81	4.63	4.81
1350	NASDAQ	KTCC	Wed, Oct 22, 1997	4.88	5.00	4.75	4.75
1349	NASDAQ	KTCC	Tue, Oct 21, 1997	4.88	5.13	4.88	4.88
1348	NASDAQ	KTCC	Mon, Oct 20, 1997	4.88	5.00	4.63	4.88
1347	NASDAQ	KTCC	Fri, Oct 17, 1997	4.88	4.88	4.75	4.88
1346	NASDAQ	KTCC	Thu, Oct 16, 1997	5.00	5.13	4.88	4.88
1345	NASDAQ	KTCC	Wed, Oct 15, 1997	5.06	5.13	5.00	5.13
1344	NASDAQ	KTCC	Tue, Oct 14, 1997	5.31	5.31	5.13	5.13
1343	NASDAQ	KTCC	Mon, Oct 13, 1997	5.13	5.31	5.13	5.25
1342	NASDAQ	KTCC	Fri, Oct 10, 1997	5.25	5.38	5.00	5.19
1341	NASDAQ	KTCC	Thu, Oct 9, 1997	5.13	5.25	5.00	5.13
1340	NASDAQ	KTCC	Wed, Oct 8, 1997	5.13	5.25	4.88	5.00
1339	NASDAQ	KTCC	Tue, Oct 7, 1997	5.38	5.38	5.13	5.31
1338	NASDAQ	KTCC	Mon, Oct 6, 1997	5.25	5.50	5.25	5.38
1337	NASDAQ	KTCC	Fri, Oct 3, 1997	5.25	5.56	5.25	5.25
1336	NASDAQ	KTCC	Thu, Oct 2, 1997	5.13	5.25	5.13	5.25
1335	NASDAQ	KTCC	Wed, Oct 1, 1997	5.13	5.25	5.13	5.13
1334	NASDAQ	KTCC	Tue, Sep 30, 1997	5.06	5.13	5.00	5.00
1333	NASDAQ	KTCC	Mon, Sep 29, 1997	5.00	5.13	4.88	5.13
1332	NASDAQ	KTCC	Fri, Sep 26, 1997	5.44	5.44	5.00	5.06
1331	NASDAQ	KTCC	Thu, Sep 25, 1997	5.50	5.50	5.38	5.38
1330	NASDAQ	KTCC	Wed, Sep 24, 1997	5.63	5.63	5.44	5.44
1329	NASDAQ	KTCC	Tue, Sep 23, 1997	5.50	5.63	5.50	5.63
1328	NASDAQ	KTCC	Mon, Sep 22, 1997	5.56	5.69	5.44	5.50
1327	NASDAQ	KTCC	Fri, Sep 19, 1997	5.50	5.69	5.38	5.38
1326	NASDAQ	KTCC	Thu, Sep 18, 1997	5.69	5.69	5.50	5.63
1325	NASDAQ	KTCC	Wed, Sep 17, 1997	5.75	5.75	5.50	5.69
1324	NASDAQ	KTCC	Tue, Sep 16, 1997	5.50	5.81	5.38	5.50
1323	NASDAQ	KTCC	Mon, Sep 15, 1997	5.38	5.38	5.13	5.38
1322	NASDAQ	KTCC	Fri, Sep 12, 1997	5.19	5.38	5.13	5.38
1321	NASDAQ	KTCC	Thu, Sep 11, 1997	5.25	5.38	5.00	5.25
1320	NASDAQ	KTCC	Wed, Sep 10, 1997	5.25	5.38	5.25	5.31
1319	NASDAQ	KTCC	Tue, Sep 9, 1997	5.19	5.38	5.19	5.31
1318	NASDAQ	KTCC	Mon, Sep 8, 1997	5.19	5.25	5.13	5.19
1317	NASDAQ	KTCC	Fri, Sep 5, 1997	5.44	5.44	5.13	5.25
1316	NASDAQ	KTCC	Thu, Sep 4, 1997	5.25	5.44	5.13	5.31
1315	NASDAQ	KTCC	Wed, Sep 3, 1997	5.50	5.50	5.13	5.25
1314	NASDAQ	KTCC	Tue, Sep 2, 1997	5.13	5.63	4.97	5.25
1313	NASDAQ	KTCC	Fri, Aug 29, 1997	5.00	5.06	4.81	4.88
1312	NASDAQ	KTCC	Thu, Aug 28, 1997	5.25	5.25	4.81	4.81
1311	NASDAQ	KTCC	Wed, Aug 27, 1997	4.63	5.50	4.63	5.25
1310	NASDAQ	KTCC	Tue, Aug 26, 1997	4.75	5.00	4.63	5.00
1309	NASDAQ	KTCC	Mon, Aug 25, 1997	5.06	5.06	4.75	4.75
1308	NASDAQ	KTCC	Fri, Aug 22, 1997	4.75	5.06	4.63	4.75
1307	NASDAQ	KTCC	Thu, Aug 21, 1997	5.00	5.19	5.00	5.06
1306	NASDAQ	KTCC	Wed, Aug 20, 1997	5.00	5.19	5.00	5.06
1305	NASDAQ	KTCC	Tue, Aug 19, 1997	5.00	5.00	4.75	4.88
1304	NASDAQ	KTCC	Mon, Aug 18, 1997	5.00	5.00	4.63	4.88
1303	NASDAQ	KTCC	Fri, Aug 15, 1997	4.88	4.88	4.63	4.63
1302	NASDAQ	KTCC	Thu, Aug 14, 1997	5.00	5.13	4.88	4.88
1301	NASDAQ	KTCC	Wed, Aug 13, 1997	4.38	5.25	4.38	5.00
1300	NASDAQ	KTCC	Tue, Aug 12, 1997	4.38	4.63	4.38	4.63
1299	NASDAQ	KTCC	Mon, Aug 11, 1997	4.38	4.63	4.31	4.38
1298	NASDAQ	KTCC	Fri, Aug 8, 1997	4.31	4.63	4.31	4.56
1297	NASDAQ	KTCC	Thu, Aug 7, 1997	4.38	4.63	4.25	4.50
1296	NASDAQ	KTCC	Wed, Aug 6, 1997	4.75	4.88	4.38	4.38
1295	NASDAQ	KTCC	Tue, Aug 5, 1997	4.63	4.75	4.44	4.50
1294	NASDAQ	KTCC	Mon, Aug 4, 1997	4.44	4.63	4.44	4.50
1293	NASDAQ	KTCC	Fri, Aug 1, 1997	4.63	4.63	4.38	4.53
1292	NASDAQ	KTCC	Thu, Jul 31, 1997	4.88	4.88	4.38	4.63
1291	NASDAQ	KTCC	Wed, Jul 30, 1997	4.19	4.88	4.19	4.63
1290	NASDAQ	KTCC	Tue, Jul 29, 1997	4.44	4.44	4.19	4.38
1289	NASDAQ	KTCC	Mon, Jul 28, 1997	4.63	4.63	4.31	4.38
1288	NASDAQ	KTCC	Fri, Jul 25, 1997	4.75	4.75	4.38	4.38
1287	NASDAQ	KTCC	Thu, Jul 24, 1997	4.88	4.88	4.63	4.63
1286	NASDAQ	KTCC	Wed, Jul 23, 1997	4.88	5.00	4.50	4.88
1285	NASDAQ	KTCC	Tue, Jul 22, 1997	4.75	4.88	4.50	4.50
1284	NASDAQ	KTCC	Mon, Jul 21, 1997	4.75	5.13	4.75	5.00
1283	NASDAQ	KTCC	Fri, Jul 18, 1997	5.13	5.13	4.75	5.13
1282	NASDAQ	KTCC	Thu, Jul 17, 1997	5.00	5.25	4.88	5.00
1281	NASDAQ	KTCC	Wed, Jul 16, 1997	5.00	5.25	5.00	5.25
1280	NASDAQ	KTCC	Tue, Jul 15, 1997	5.00	5.25	5.00	5.13
1279	NASDAQ	KTCC	Mon, Jul 14, 1997	5.13	5.38	5.13	5.13
1278	NASDAQ	KTCC	Fri, Jul 11, 1997	5.25	5.38	5.00	5.13
1277	NASDAQ	KTCC	Thu, Jul 10, 1997	5.00	5.25	5.00	5.06
1276	NASDAQ	KTCC	Wed, Jul 9, 1997	5.13	5.38	5.13	5.25
1275	NASDAQ	KTCC	Tue, Jul 8, 1997	5.13	5.38	5.00	5.38
1274	NASDAQ	KTCC	Mon, Jul 7, 1997	4.88	5.19	4.88	5.06
1273	NASDAQ	KTCC	Thu, Jul 3, 1997	4.81	5.13	4.81	5.00
1272	NASDAQ	KTCC	Wed, Jul 2, 1997	4.75	4.94	4.63	4.94
1271	NASDAQ	KTCC	Tue, Jul 1, 1997	4.75	4.94	4.63	4.94
1270	NASDAQ	KTCC	Mon, Jun 30, 1997	4.25	4.88	4.25	4.88
1269	NASDAQ	KTCC	Fri, Jun 27, 1997	4.63	4.94	4.38	4.50
1268	NASDAQ	KTCC	Thu, Jun 26, 1997	4.94	4.94	4.63	4.63
1267	NASDAQ	KTCC	Wed, Jun 25, 1997	4.63	4.94	4.63	4.75
1266	NASDAQ	KTCC	Tue, Jun 24, 1997	4.88	5.00	4.25	4.88
1265	NASDAQ	KTCC	Mon, Jun 23, 1997	5.44	5.44	4.38	4.50
1264	NASDAQ	KTCC	Fri, Jun 20, 1997	5.50	5.63	5.31	5.31
1263	NASDAQ	KTCC	Thu, Jun 19, 1997	5.63	5.75	5.25	5.38
1262	NASDAQ	KTCC	Wed, Jun 18, 1997	5.50	5.63	5.38	5.44
1261	NASDAQ	KTCC	Tue, Jun 17, 1997	5.44	5.75	5.38	5.50
1260	NASDAQ	KTCC	Mon, Jun 16, 1997	5.63	5.88	5.50	5.50
1259	NASDAQ	KTCC	Fri, Jun 13, 1997	5.63	5.75	5.63	5.75
1258	NASDAQ	KTCC	Thu, Jun 12, 1997	5.63	5.88	5.63	5.63
1257	NASDAQ	KTCC	Wed, Jun 11, 1997	6.00	6.00	5.63	5.75
1256	NASDAQ	KTCC	Tue, Jun 10, 1997	6.13	6.25	5.75	5.75
1255	NASDAQ	KTCC	Mon, Jun 9, 1997	5.88	6.25	5.75	6.25
1254	NASDAQ	KTCC	Fri, Jun 6, 1997	5.75	5.88	5.50	5.63
1253	NASDAQ	KTCC	Thu, Jun 5, 1997	5.88	6.13	5.63	5.63
1252	NASDAQ	KTCC	Wed, Jun 4, 1997	6.25	6.25	5.88	6.13
1251	NASDAQ	KTCC	Tue, Jun 3, 1997	5.63	6.25	5.63	6.00
1250	NASDAQ	KTCC	Mon, Jun 2, 1997	5.75	6.00	5.63	5.88
1249	NASDAQ	KTCC	Fri, May 30, 1997	6.00	6.13	5.75	5.75
1248	NASDAQ	KTCC	Thu, May 29, 1997	6.13	6.50	6.13	6.13
1247	NASDAQ	KTCC	Wed, May 28, 1997	6.50	6.63	6.13	6.38
1246	NASDAQ	KTCC	Tue, May 27, 1997	5.75	6.75	5.44	6.63
1245	NASDAQ	KTCC	Fri, May 23, 1997	5.50	5.75	5.44	5.44
1244	NASDAQ	KTCC	Thu, May 22, 1997	5.44	5.75	5.44	5.50
1243	NASDAQ	KTCC	Wed, May 21, 1997	5.44	5.63	5.44	5.63
1242	NASDAQ	KTCC	Tue, May 20, 1997	5.56	5.75	5.44	5.44
1241	NASDAQ	KTCC	Mon, May 19, 1997	5.44	5.63	5.44	5.44
1240	NASDAQ	KTCC	Fri, May 16, 1997	5.63	5.63	5.44	5.44
1239	NASDAQ	KTCC	Thu, May 15, 1997	5.50	5.63	5.44	5.44
1238	NASDAQ	KTCC	Wed, May 14, 1997	5.50	5.63	5.44	5.50
1237	NASDAQ	KTCC	Tue, May 13, 1997	5.44	5.63	5.44	5.44
1236	NASDAQ	KTCC	Mon, May 12, 1997	5.44	5.75	5.44	5.44
1235	NASDAQ	KTCC	Fri, May 9, 1997	5.56	5.75	5.44	5.56
1234	NASDAQ	KTCC	Thu, May 8, 1997	5.50	5.63	5.44	5.56
1233	NASDAQ	KTCC	Wed, May 7, 1997	5.44	5.63	5.44	5.44
1232	NASDAQ	KTCC	Tue, May 6, 1997	5.63	5.63	5.38	5.50
1231	NASDAQ	KTCC	Mon, May 5, 1997	5.44	5.63	5.44	5.44
1230	NASDAQ	KTCC	Fri, May 2, 1997	5.75	5.75	5.38	5.56
1229	NASDAQ	KTCC	Thu, May 1, 1997	5.81	5.88	5.75	5.88
1228	NASDAQ	KTCC	Wed, Apr 30, 1997	5.75	6.00	5.69	5.75
1227	NASDAQ	KTCC	Tue, Apr 29, 1997	5.75	5.75	5.75	5.75
1226	NASDAQ	KTCC	Mon, Apr 28, 1997	5.75	6.13	5.75	5.75
1225	NASDAQ	KTCC	Fri, Apr 25, 1997	5.69	6.00	5.69	5.75
1224	NASDAQ	KTCC	Thu, Apr 24, 1997	5.75	5.75	5.69	5.69
1223	NASDAQ	KTCC	Wed, Apr 23, 1997	5.69	6.00	5.69	6.00
1222	NASDAQ	KTCC	Tue, Apr 22, 1997	5.69	6.13	5.69	5.75
1221	NASDAQ	KTCC	Mon, Apr 21, 1997	6.00	6.00	5.69	5.75
1220	NASDAQ	KTCC	Fri, Apr 18, 1997	6.00	6.00	5.75	5.75
1219	NASDAQ	KTCC	Thu, Apr 17, 1997	5.75	6.13	5.75	6.00
1218	NASDAQ	KTCC	Wed, Apr 16, 1997	5.75	6.13	5.75	5.75
1217	NASDAQ	KTCC	Tue, Apr 15, 1997	5.75	6.13	5.75	6.13
1216	NASDAQ	KTCC	Mon, Apr 14, 1997	5.69	6.13	5.69	5.69
1215	NASDAQ	KTCC	Fri, Apr 11, 1997	6.00	6.00	5.69	5.88
1214	NASDAQ	KTCC	Thu, Apr 10, 1997	5.75	6.00	5.75	6.00
1213	NASDAQ	KTCC	Wed, Apr 9, 1997	5.88	5.88	5.69	5.75
1212	NASDAQ	KTCC	Tue, Apr 8, 1997	5.75	5.88	5.63	5.75
1211	NASDAQ	KTCC	Mon, Apr 7, 1997	6.00	6.00	5.75	5.88
1210	NASDAQ	KTCC	Fri, Apr 4, 1997	5.75	6.00	5.75	5.75
1209	NASDAQ	KTCC	Thu, Apr 3, 1997	6.00	6.13	5.63	6.06
1208	NASDAQ	KTCC	Wed, Apr 2, 1997	5.88	6.25	5.75	5.75
1207	NASDAQ	KTCC	Tue, Apr 1, 1997	5.63	6.19	5.63	6.00
1206	NASDAQ	KTCC	Mon, Mar 31, 1997	6.00	6.00	5.63	5.63
1205	NASDAQ	KTCC	Thu, Mar 27, 1997	6.00	6.13	5.75	6.00
1204	NASDAQ	KTCC	Wed, Mar 26, 1997	6.00	6.25	5.88	6.00
1203	NASDAQ	KTCC	Tue, Mar 25, 1997	5.88	6.00	5.63	5.75
1202	NASDAQ	KTCC	Mon, Mar 24, 1997	6.25	6.38	5.88	5.88
1201	NASDAQ	KTCC	Fri, Mar 21, 1997	6.38	6.38	6.13	6.13
1200	NASDAQ	KTCC	Thu, Mar 20, 1997	6.38	6.38	6.13	6.19
1199	NASDAQ	KTCC	Wed, Mar 19, 1997	6.50	6.50	6.25	6.25
1198	NASDAQ	KTCC	Tue, Mar 18, 1997	6.25	6.63	6.25	6.50
1197	NASDAQ	KTCC	Mon, Mar 17, 1997	6.63	6.88	6.25	6.31
1196	NASDAQ	KTCC	Fri, Mar 14, 1997	7.00	7.00	6.63	6.63
1195	NASDAQ	KTCC	Thu, Mar 13, 1997	6.75	7.00	6.63	6.63
1194	NASDAQ	KTCC	Wed, Mar 12, 1997	6.63	7.13	6.25	6.88
1193	NASDAQ	KTCC	Tue, Mar 11, 1997	6.63	6.63	6.38	6.38
1192	NASDAQ	KTCC	Mon, Mar 10, 1997	6.63	6.75	6.50	6.63
1191	NASDAQ	KTCC	Fri, Mar 7, 1997	6.88	6.88	6.50	6.63
1190	NASDAQ	KTCC	Thu, Mar 6, 1997	6.88	6.88	6.75	6.75
1189	NASDAQ	KTCC	Wed, Mar 5, 1997	6.88	6.88	6.63	6.88
1188	NASDAQ	KTCC	Tue, Mar 4, 1997	6.94	7.13	6.69	6.81
1187	NASDAQ	KTCC	Mon, Mar 3, 1997	6.63	7.00	6.63	6.75
1186	NASDAQ	KTCC	Fri, Feb 28, 1997	7.00	7.31	6.75	6.75
1185	NASDAQ	KTCC	Thu, Feb 27, 1997	7.00	7.38	7.00	7.00
1184	NASDAQ	KTCC	Wed, Feb 26, 1997	7.13	7.50	7.00	7.00
1183	NASDAQ	KTCC	Tue, Feb 25, 1997	6.88	7.38	6.88	7.38
1182	NASDAQ	KTCC	Mon, Feb 24, 1997	6.88	7.25	6.88	7.00
1181	NASDAQ	KTCC	Fri, Feb 21, 1997	7.25	7.25	6.88	7.25
1180	NASDAQ	KTCC	Thu, Feb 20, 1997	7.00	7.25	6.88	7.00
1179	NASDAQ	KTCC	Wed, Feb 19, 1997	7.00	7.25	6.88	7.00
1178	NASDAQ	KTCC	Tue, Feb 18, 1997	6.75	7.13	6.75	6.88
1177	NASDAQ	KTCC	Fri, Feb 14, 1997	6.75	7.13	6.63	6.75
1176	NASDAQ	KTCC	Thu, Feb 13, 1997	6.88	6.88	6.63	6.69
1175	NASDAQ	KTCC	Wed, Feb 12, 1997	6.63	6.88	6.63	6.63
1174	NASDAQ	KTCC	Tue, Feb 11, 1997	6.88	6.88	6.63	6.75
1173	NASDAQ	KTCC	Mon, Feb 10, 1997	6.75	6.88	6.38	6.63
1172	NASDAQ	KTCC	Fri, Feb 7, 1997	6.63	6.88	6.63	6.81
1171	NASDAQ	KTCC	Thu, Feb 6, 1997	6.75	6.75	6.50	6.75
1170	NASDAQ	KTCC	Wed, Feb 5, 1997	7.00	7.00	6.50	6.50
1169	NASDAQ	KTCC	Tue, Feb 4, 1997	6.88	7.00	6.75	7.00
1168	NASDAQ	KTCC	Mon, Feb 3, 1997	6.88	7.13	6.88	7.00
1167	NASDAQ	KTCC	Fri, Jan 31, 1997	7.25	7.50	6.88	6.88
1166	NASDAQ	KTCC	Thu, Jan 30, 1997	7.50	7.50	7.25	7.38
1165	NASDAQ	KTCC	Wed, Jan 29, 1997	7.63	7.63	7.25	7.25
1164	NASDAQ	KTCC	Tue, Jan 28, 1997	7.13	7.63	7.13	7.63
1163	NASDAQ	KTCC	Mon, Jan 27, 1997	7.00	7.13	6.88	7.13
1162	NASDAQ	KTCC	Fri, Jan 24, 1997	6.88	6.88	6.63	6.63
1161	NASDAQ	KTCC	Thu, Jan 23, 1997	6.75	6.88	6.50	6.75
1160	NASDAQ	KTCC	Wed, Jan 22, 1997	6.63	6.88	6.63	6.63
1159	NASDAQ	KTCC	Tue, Jan 21, 1997	6.88	7.00	6.63	6.63
1158	NASDAQ	KTCC	Mon, Jan 20, 1997	7.00	7.25	6.75	7.00
1157	NASDAQ	KTCC	Fri, Jan 17, 1997	6.50	7.25	6.50	7.13
1156	NASDAQ	KTCC	Thu, Jan 16, 1997	6.75	7.00	6.50	6.50
1155	NASDAQ	KTCC	Wed, Jan 15, 1997	6.75	7.13	6.50	6.75
1154	NASDAQ	KTCC	Tue, Jan 14, 1997	7.13	7.38	7.13	7.13
1153	NASDAQ	KTCC	Mon, Jan 13, 1997	7.38	7.75	7.00	7.38
1152	NASDAQ	KTCC	Fri, Jan 10, 1997	7.50	7.75	7.38	7.38
1151	NASDAQ	KTCC	Thu, Jan 9, 1997	7.25	8.00	7.25	7.75
1150	NASDAQ	KTCC	Wed, Jan 8, 1997	7.38	7.50	7.25	7.50
1149	NASDAQ	KTCC	Tue, Jan 7, 1997	7.38	7.63	7.38	7.50
1148	NASDAQ	KTCC	Mon, Jan 6, 1997	7.50	7.88	7.25	7.38
1147	NASDAQ	KTCC	Fri, Jan 3, 1997	7.38	7.75	7.38	7.50
1146	NASDAQ	KTCC	Thu, Jan 2, 1997	7.63	7.63	7.38	7.63
1145	NASDAQ	KTCC	Tue, Dec 31, 1996	6.50	7.50	6.25	7.50
1144	NASDAQ	KTCC	Mon, Dec 30, 1996	7.13	7.25	6.75	6.75
1143	NASDAQ	KTCC	Fri, Dec 27, 1996	7.13	7.25	7.13	7.13
1142	NASDAQ	KTCC	Thu, Dec 26, 1996	7.13	7.25	7.13	7.25
1141	NASDAQ	KTCC	Tue, Dec 24, 1996	7.00	7.25	7.00	7.00
1140	NASDAQ	KTCC	Mon, Dec 23, 1996	7.13	7.13	7.00	7.13
1139	NASDAQ	KTCC	Fri, Dec 20, 1996	7.63	7.63	7.13	7.38
1138	NASDAQ	KTCC	Thu, Dec 19, 1996	7.50	7.75	7.38	7.38
1137	NASDAQ	KTCC	Wed, Dec 18, 1996	7.38	7.63	7.13	7.63
1136	NASDAQ	KTCC	Tue, Dec 17, 1996	7.00	7.25	7.00	7.25
1135	NASDAQ	KTCC	Mon, Dec 16, 1996	7.25	7.25	7.00	7.00
1134	NASDAQ	KTCC	Fri, Dec 13, 1996	7.06	7.25	7.00	7.25
1133	NASDAQ	KTCC	Thu, Dec 12, 1996	7.25	7.38	7.06	7.13
1132	NASDAQ	KTCC	Wed, Dec 11, 1996	7.25	7.38	6.88	7.19
1131	NASDAQ	KTCC	Tue, Dec 10, 1996	7.50	7.50	7.25	7.38
1130	NASDAQ	KTCC	Mon, Dec 9, 1996	7.38	7.50	7.00	7.50
1129	NASDAQ	KTCC	Fri, Dec 6, 1996	7.38	7.63	7.13	7.25
1128	NASDAQ	KTCC	Thu, Dec 5, 1996	7.50	7.88	7.50	7.53
1127	NASDAQ	KTCC	Wed, Dec 4, 1996	8.13	8.13	7.38	7.75
1126	NASDAQ	KTCC	Tue, Dec 3, 1996	8.38	8.63	8.00	8.13
1125	NASDAQ	KTCC	Mon, Dec 2, 1996	8.50	8.88	8.38	8.63
1124	NASDAQ	KTCC	Fri, Nov 29, 1996	8.75	8.88	8.50	8.75
1123	NASDAQ	KTCC	Wed, Nov 27, 1996	8.63	8.75	8.25	8.50
1122	NASDAQ	KTCC	Tue, Nov 26, 1996	8.63	8.63	8.25	8.50
1121	NASDAQ	KTCC	Mon, Nov 25, 1996	8.75	8.88	8.38	8.38
1120	NASDAQ	KTCC	Fri, Nov 22, 1996	8.88	9.00	8.88	9.00
1119	NASDAQ	KTCC	Thu, Nov 21, 1996	9.00	9.00	8.75	8.88
1118	NASDAQ	KTCC	Wed, Nov 20, 1996	9.00	9.00	8.75	8.75
1117	NASDAQ	KTCC	Tue, Nov 19, 1996	9.00	9.00	8.75	8.88
1116	NASDAQ	KTCC	Mon, Nov 18, 1996	8.88	9.00	8.75	8.98
1115	NASDAQ	KTCC	Fri, Nov 15, 1996	8.75	8.88	8.75	8.75
1114	NASDAQ	KTCC	Thu, Nov 14, 1996	8.75	9.00	8.75	8.75
1113	NASDAQ	KTCC	Wed, Nov 13, 1996	8.50	8.88	8.25	8.88
1112	NASDAQ	KTCC	Tue, Nov 12, 1996	7.38	8.63	7.38	8.25
1111	NASDAQ	KTCC	Mon, Nov 11, 1996	7.38	7.50	7.31	7.38
1110	NASDAQ	KTCC	Fri, Nov 8, 1996	7.25	7.50	7.25	7.38
1109	NASDAQ	KTCC	Thu, Nov 7, 1996	7.38	7.63	7.25	7.38
1108	NASDAQ	KTCC	Wed, Nov 6, 1996	7.38	7.63	7.38	7.38
1107	NASDAQ	KTCC	Tue, Nov 5, 1996	7.38	7.63	7.38	7.63
1106	NASDAQ	KTCC	Mon, Nov 4, 1996	7.50	7.50	7.25	7.44
1105	NASDAQ	KTCC	Fri, Nov 1, 1996	7.63	7.63	7.13	7.25
1104	NASDAQ	KTCC	Thu, Oct 31, 1996	7.88	7.88	7.63	7.75
1103	NASDAQ	KTCC	Wed, Oct 30, 1996	8.00	8.00	7.88	8.00
1102	NASDAQ	KTCC	Tue, Oct 29, 1996	8.00	8.19	7.88	7.88
1101	NASDAQ	KTCC	Mon, Oct 28, 1996	8.25	8.38	8.13	8.13
1100	NASDAQ	KTCC	Fri, Oct 25, 1996	8.25	8.50	8.25	8.25
1099	NASDAQ	KTCC	Thu, Oct 24, 1996	8.25	8.50	8.25	8.38
1098	NASDAQ	KTCC	Wed, Oct 23, 1996	8.63	8.63	8.00	8.25
1097	NASDAQ	KTCC	Tue, Oct 22, 1996	8.63	8.88	8.63	8.63
1096	NASDAQ	KTCC	Mon, Oct 21, 1996	8.38	9.00	8.38	8.75
1095	NASDAQ	KTCC	Fri, Oct 18, 1996	8.38	8.75	8.38	8.63
1094	NASDAQ	KTCC	Thu, Oct 17, 1996	8.38	8.75	8.38	8.38
1093	NASDAQ	KTCC	Wed, Oct 16, 1996	8.38	8.63	8.25	8.38
1092	NASDAQ	KTCC	Tue, Oct 15, 1996	8.50	8.75	8.38	8.38
1091	NASDAQ	KTCC	Mon, Oct 14, 1996	8.50	8.75	8.50	8.50
1090	NASDAQ	KTCC	Fri, Oct 11, 1996	8.50	8.75	8.38	8.50
1089	NASDAQ	KTCC	Thu, Oct 10, 1996	8.25	8.50	8.25	8.25
1088	NASDAQ	KTCC	Wed, Oct 9, 1996	8.50	8.88	8.38	8.38
1087	NASDAQ	KTCC	Tue, Oct 8, 1996	8.63	8.88	8.63	8.63
1086	NASDAQ	KTCC	Mon, Oct 7, 1996	8.50	9.00	8.50	8.75
1085	NASDAQ	KTCC	Fri, Oct 4, 1996	8.25	8.88	8.25	8.63
1084	NASDAQ	KTCC	Thu, Oct 3, 1996	8.63	8.63	8.38	8.48
1083	NASDAQ	KTCC	Wed, Oct 2, 1996	8.25	8.63	8.25	8.63
1082	NASDAQ	KTCC	Tue, Oct 1, 1996	8.13	8.50	7.88	8.25
1081	NASDAQ	KTCC	Mon, Sep 30, 1996	8.25	8.25	7.88	7.88
1080	NASDAQ	KTCC	Fri, Sep 27, 1996	7.63	8.38	7.63	8.00
1079	NASDAQ	KTCC	Thu, Sep 26, 1996	7.75	7.88	7.50	7.81
1078	NASDAQ	KTCC	Wed, Sep 25, 1996	8.00	8.00	7.50	7.63
1077	NASDAQ	KTCC	Tue, Sep 24, 1996	8.13	8.50	7.75	7.75
1076	NASDAQ	KTCC	Mon, Sep 23, 1996	8.25	8.50	7.88	8.38
1075	NASDAQ	KTCC	Fri, Sep 20, 1996	7.88	8.50	7.88	8.25
1074	NASDAQ	KTCC	Thu, Sep 19, 1996	7.13	8.00	7.13	7.88
1073	NASDAQ	KTCC	Wed, Sep 18, 1996	6.88	7.25	6.88	7.00
1072	NASDAQ	KTCC	Tue, Sep 17, 1996	6.63	7.00	6.63	7.00
1071	NASDAQ	KTCC	Mon, Sep 16, 1996	6.88	6.88	6.63	6.88
1070	NASDAQ	KTCC	Fri, Sep 13, 1996	6.88	6.88	6.63	6.63
1069	NASDAQ	KTCC	Thu, Sep 12, 1996	6.63	6.88	6.63	6.63
1068	NASDAQ	KTCC	Wed, Sep 11, 1996	6.75	7.00	6.50	6.75
1067	NASDAQ	KTCC	Tue, Sep 10, 1996	6.75	7.25	6.75	6.75
1066	NASDAQ	KTCC	Mon, Sep 9, 1996	6.75	7.13	6.75	7.13
1065	NASDAQ	KTCC	Fri, Sep 6, 1996	7.00	7.00	6.75	7.00
1064	NASDAQ	KTCC	Thu, Sep 5, 1996	7.00	7.00	6.63	6.75
1063	NASDAQ	KTCC	Wed, Sep 4, 1996	6.88	7.13	6.75	7.00
1062	NASDAQ	KTCC	Tue, Sep 3, 1996	6.63	6.75	6.38	6.56
1061	NASDAQ	KTCC	Fri, Aug 30, 1996	6.75	7.00	6.63	6.63
1060	NASDAQ	KTCC	Thu, Aug 29, 1996	6.88	7.13	6.75	7.13
1059	NASDAQ	KTCC	Wed, Aug 28, 1996	7.25	7.25	6.88	7.25
1058	NASDAQ	KTCC	Tue, Aug 27, 1996	7.25	7.25	6.88	6.88
1057	NASDAQ	KTCC	Mon, Aug 26, 1996	6.88	7.25	6.88	7.00
1056	NASDAQ	KTCC	Fri, Aug 23, 1996	7.00	7.25	6.88	6.88
1055	NASDAQ	KTCC	Thu, Aug 22, 1996	7.00	7.25	7.00	7.00
1054	NASDAQ	KTCC	Wed, Aug 21, 1996	7.13	7.13	6.88	7.00
1053	NASDAQ	KTCC	Tue, Aug 20, 1996	7.13	7.13	6.88	7.00
1052	NASDAQ	KTCC	Mon, Aug 19, 1996	7.25	7.25	6.88	7.13
1051	NASDAQ	KTCC	Fri, Aug 16, 1996	6.88	7.13	6.75	6.88
1050	NASDAQ	KTCC	Thu, Aug 15, 1996	7.13	7.38	6.63	6.94
1049	NASDAQ	KTCC	Wed, Aug 14, 1996	6.81	7.00	6.63	7.00
1048	NASDAQ	KTCC	Tue, Aug 13, 1996	6.63	7.00	6.63	7.00
1047	NASDAQ	KTCC	Mon, Aug 12, 1996	6.63	7.13	6.38	6.75
1046	NASDAQ	KTCC	Fri, Aug 9, 1996	6.63	6.63	6.25	6.63
1045	NASDAQ	KTCC	Thu, Aug 8, 1996	6.88	6.88	6.25	6.38
1044	NASDAQ	KTCC	Wed, Aug 7, 1996	7.25	7.50	6.75	6.88
1043	NASDAQ	KTCC	Tue, Aug 6, 1996	6.88	7.38	6.88	7.13
1042	NASDAQ	KTCC	Mon, Aug 5, 1996	7.13	7.13	6.88	7.00
1041	NASDAQ	KTCC	Fri, Aug 2, 1996	6.88	7.13	6.88	7.13
1040	NASDAQ	KTCC	Thu, Aug 1, 1996	7.00	7.13	6.63	6.63
1039	NASDAQ	KTCC	Wed, Jul 31, 1996	6.50	7.13	6.50	7.13
1038	NASDAQ	KTCC	Tue, Jul 30, 1996	7.00	7.00	6.50	6.75
1037	NASDAQ	KTCC	Mon, Jul 29, 1996	7.25	7.25	6.88	6.88
1036	NASDAQ	KTCC	Fri, Jul 26, 1996	6.63	7.88	6.63	7.50
1035	NASDAQ	KTCC	Thu, Jul 25, 1996	6.63	6.88	6.38	6.88
1034	NASDAQ	KTCC	Wed, Jul 24, 1996	6.50	6.75	6.38	6.44
1033	NASDAQ	KTCC	Tue, Jul 23, 1996	7.25	7.25	6.56	6.63
1032	NASDAQ	KTCC	Mon, Jul 22, 1996	7.00	7.25	6.88	7.25
1031	NASDAQ	KTCC	Fri, Jul 19, 1996	7.75	7.75	7.25	7.25
1030	NASDAQ	KTCC	Thu, Jul 18, 1996	7.50	8.00	7.50	7.75
1029	NASDAQ	KTCC	Wed, Jul 17, 1996	7.13	7.75	7.00	7.75
1028	NASDAQ	KTCC	Tue, Jul 16, 1996	6.88	7.13	6.38	7.13
1027	NASDAQ	KTCC	Mon, Jul 15, 1996	6.88	7.50	6.88	7.13
1026	NASDAQ	KTCC	Fri, Jul 12, 1996	6.88	7.13	6.63	7.13
1025	NASDAQ	KTCC	Thu, Jul 11, 1996	7.00	7.00	6.50	6.63
1024	NASDAQ	KTCC	Wed, Jul 10, 1996	7.38	7.38	6.63	6.88
1023	NASDAQ	KTCC	Tue, Jul 9, 1996	7.13	7.38	7.13	7.25
1022	NASDAQ	KTCC	Mon, Jul 8, 1996	7.13	7.38	7.13	7.31
1021	NASDAQ	KTCC	Fri, Jul 5, 1996	7.25	7.50	7.13	7.50
1020	NASDAQ	KTCC	Wed, Jul 3, 1996	7.88	7.88	7.50	7.75
1019	NASDAQ	KTCC	Tue, Jul 2, 1996	8.13	8.38	7.50	7.69
1018	NASDAQ	KTCC	Mon, Jul 1, 1996	6.50	7.88	6.50	7.75
1017	NASDAQ	KTCC	Fri, Jun 28, 1996	7.88	7.88	6.25	6.50
1016	NASDAQ	KTCC	Thu, Jun 27, 1996	7.00	7.75	7.00	7.50
1015	NASDAQ	KTCC	Wed, Jun 26, 1996	7.13	7.38	6.50	7.38
1014	NASDAQ	KTCC	Tue, Jun 25, 1996	8.13	8.13	7.00	7.13
1013	NASDAQ	KTCC	Mon, Jun 24, 1996	7.88	8.25	7.88	8.00
1012	NASDAQ	KTCC	Fri, Jun 21, 1996	8.38	8.38	7.88	7.88
1011	NASDAQ	KTCC	Thu, Jun 20, 1996	8.38	8.38	8.13	8.19
1010	NASDAQ	KTCC	Wed, Jun 19, 1996	8.38	8.38	8.13	8.25
1009	NASDAQ	KTCC	Tue, Jun 18, 1996	8.19	8.38	8.13	8.34
1008	NASDAQ	KTCC	Mon, Jun 17, 1996	8.13	8.38	8.13	8.13
1007	NASDAQ	KTCC	Fri, Jun 14, 1996	8.13	8.50	8.13	8.25
1006	NASDAQ	KTCC	Thu, Jun 13, 1996	8.50	8.88	8.25	8.38
1005	NASDAQ	KTCC	Wed, Jun 12, 1996	8.75	9.00	8.50	8.88
1004	NASDAQ	KTCC	Tue, Jun 11, 1996	9.00	9.25	8.75	8.75
1003	NASDAQ	KTCC	Mon, Jun 10, 1996	9.00	9.75	8.63	9.13
1002	NASDAQ	KTCC	Fri, Jun 7, 1996	7.63	9.00	7.63	8.81
1001	NASDAQ	KTCC	Thu, Jun 6, 1996	8.88	9.13	8.25	8.25
1000	NASDAQ	KTCC	Wed, Jun 5, 1996	8.00	9.13	7.75	8.88
999	NASDAQ	KTCC	Tue, Jun 4, 1996	7.75	8.13	7.25	8.00
998	NASDAQ	KTCC	Mon, Jun 3, 1996	7.75	8.00	7.38	7.38
997	NASDAQ	KTCC	Fri, May 31, 1996	7.75	8.00	7.38	7.75
996	NASDAQ	KTCC	Thu, May 30, 1996	7.00	8.13	7.00	7.75
995	NASDAQ	KTCC	Wed, May 29, 1996	6.75	7.25	6.75	7.25
994	NASDAQ	KTCC	Tue, May 28, 1996	7.13	7.13	6.75	7.00
993	NASDAQ	KTCC	Fri, May 24, 1996	6.75	7.25	6.75	7.13
992	NASDAQ	KTCC	Thu, May 23, 1996	6.75	7.13	6.75	7.13
991	NASDAQ	KTCC	Wed, May 22, 1996	7.25	7.25	6.75	7.13
990	NASDAQ	KTCC	Tue, May 21, 1996	7.50	7.50	7.00	7.00
989	NASDAQ	KTCC	Mon, May 20, 1996	7.50	7.50	7.13	7.50
988	NASDAQ	KTCC	Fri, May 17, 1996	7.38	7.50	7.00	7.50
987	NASDAQ	KTCC	Thu, May 16, 1996	7.13	7.38	6.75	7.25
986	NASDAQ	KTCC	Wed, May 15, 1996	6.75	7.13	6.75	6.75
985	NASDAQ	KTCC	Tue, May 14, 1996	6.88	7.13	6.75	7.00
984	NASDAQ	KTCC	Mon, May 13, 1996	6.75	7.13	6.75	6.88
983	NASDAQ	KTCC	Fri, May 10, 1996	6.88	7.38	6.88	6.88
982	NASDAQ	KTCC	Thu, May 9, 1996	6.50	6.75	6.25	6.75
981	NASDAQ	KTCC	Wed, May 8, 1996	6.63	6.63	6.13	6.38
980	NASDAQ	KTCC	Tue, May 7, 1996	7.13	7.13	6.38	6.38
979	NASDAQ	KTCC	Mon, May 6, 1996	6.63	7.00	6.63	6.88
978	NASDAQ	KTCC	Fri, May 3, 1996	7.00	7.38	6.72	6.72
977	NASDAQ	KTCC	Thu, May 2, 1996	7.00	7.13	6.63	7.00
976	NASDAQ	KTCC	Wed, May 1, 1996	6.50	7.13	6.13	7.13
975	NASDAQ	KTCC	Tue, Apr 30, 1996	6.50	6.50	6.00	6.00
974	NASDAQ	KTCC	Mon, Apr 29, 1996	6.50	6.50	6.13	6.38
973	NASDAQ	KTCC	Fri, Apr 26, 1996	6.00	6.50	6.00	6.50
972	NASDAQ	KTCC	Thu, Apr 25, 1996	6.38	6.50	6.00	6.00
971	NASDAQ	KTCC	Wed, Apr 24, 1996	6.75	6.75	6.25	6.38
970	NASDAQ	KTCC	Tue, Apr 23, 1996	6.38	6.75	6.13	6.75
969	NASDAQ	KTCC	Mon, Apr 22, 1996	6.25	6.38	6.13	6.25
968	NASDAQ	KTCC	Fri, Apr 19, 1996	6.25	6.50	6.25	6.50
967	NASDAQ	KTCC	Thu, Apr 18, 1996	6.25	6.50	6.25	6.50
966	NASDAQ	KTCC	Wed, Apr 17, 1996	6.75	6.88	6.25	6.50
965	NASDAQ	KTCC	Tue, Apr 16, 1996	7.00	7.00	6.75	6.75
964	NASDAQ	KTCC	Mon, Apr 15, 1996	7.00	7.00	6.75	7.00
963	NASDAQ	KTCC	Fri, Apr 12, 1996	6.88	7.13	6.75	7.00
962	NASDAQ	KTCC	Thu, Apr 11, 1996	7.00	7.25	6.88	7.25
961	NASDAQ	KTCC	Wed, Apr 10, 1996	7.13	7.13	6.88	7.00
960	NASDAQ	KTCC	Tue, Apr 9, 1996	6.38	7.13	6.38	6.88
959	NASDAQ	KTCC	Mon, Apr 8, 1996	6.13	6.50	6.00	6.50
958	NASDAQ	KTCC	Thu, Apr 4, 1996	6.13	6.38	6.13	6.25
957	NASDAQ	KTCC	Wed, Apr 3, 1996	6.63	6.63	6.25	6.25
956	NASDAQ	KTCC	Tue, Apr 2, 1996	6.25	6.63	6.13	6.25
955	NASDAQ	KTCC	Mon, Apr 1, 1996	6.75	7.13	6.25	6.25
954	NASDAQ	KTCC	Fri, Mar 29, 1996	7.13	7.13	6.75	6.81
953	NASDAQ	KTCC	Thu, Mar 28, 1996	7.38	7.38	6.88	6.88
952	NASDAQ	KTCC	Wed, Mar 27, 1996	7.00	7.38	7.00	7.38
951	NASDAQ	KTCC	Tue, Mar 26, 1996	6.94	7.25	6.75	7.13
950	NASDAQ	KTCC	Mon, Mar 25, 1996	6.75	7.25	6.75	6.88
949	NASDAQ	KTCC	Fri, Mar 22, 1996	7.00	7.25	6.88	6.88
948	NASDAQ	KTCC	Thu, Mar 21, 1996	7.13	7.25	6.75	7.13
947	NASDAQ	KTCC	Wed, Mar 20, 1996	7.75	7.75	7.13	7.13
946	NASDAQ	KTCC	Tue, Mar 19, 1996	7.75	7.75	7.38	7.38
945	NASDAQ	KTCC	Mon, Mar 18, 1996	7.75	8.00	7.47	7.50
944	NASDAQ	KTCC	Fri, Mar 15, 1996	7.75	8.50	7.75	7.75
943	NASDAQ	KTCC	Thu, Mar 14, 1996	7.63	8.00	7.38	7.75
942	NASDAQ	KTCC	Wed, Mar 13, 1996	7.25	7.63	7.00	7.63
941	NASDAQ	KTCC	Tue, Mar 12, 1996	7.13	7.13	6.88	6.88
940	NASDAQ	KTCC	Mon, Mar 11, 1996	6.88	7.13	6.88	7.13
939	NASDAQ	KTCC	Fri, Mar 8, 1996	7.50	7.88	6.88	6.88
938	NASDAQ	KTCC	Thu, Mar 7, 1996	7.38	7.88	6.88	7.75
937	NASDAQ	KTCC	Wed, Mar 6, 1996	7.00	7.25	6.75	6.88
936	NASDAQ	KTCC	Tue, Mar 5, 1996	6.75	7.00	6.63	7.00
935	NASDAQ	KTCC	Mon, Mar 4, 1996	7.25	7.25	6.75	6.75
934	NASDAQ	KTCC	Fri, Mar 1, 1996	7.38	7.75	7.00	7.25
933	NASDAQ	KTCC	Thu, Feb 29, 1996	8.25	8.25	7.38	7.75
932	NASDAQ	KTCC	Wed, Feb 28, 1996	8.25	8.25	7.88	8.23
931	NASDAQ	KTCC	Tue, Feb 27, 1996	8.13	8.25	7.88	8.19
930	NASDAQ	KTCC	Mon, Feb 26, 1996	6.88	8.13	6.63	8.00
929	NASDAQ	KTCC	Fri, Feb 23, 1996	6.75	6.88	6.50	6.75
928	NASDAQ	KTCC	Thu, Feb 22, 1996	5.63	6.63	5.63	6.63
927	NASDAQ	KTCC	Wed, Feb 21, 1996	5.75	5.88	5.50	5.63
926	NASDAQ	KTCC	Tue, Feb 20, 1996	5.63	5.63	5.25	5.63
925	NASDAQ	KTCC	Fri, Feb 16, 1996	5.13	5.63	5.13	5.63
924	NASDAQ	KTCC	Thu, Feb 15, 1996	5.63	5.63	5.13	5.38
923	NASDAQ	KTCC	Wed, Feb 14, 1996	5.88	5.88	5.38	5.63
922	NASDAQ	KTCC	Tue, Feb 13, 1996	5.75	6.00	5.50	5.88
921	NASDAQ	KTCC	Mon, Feb 12, 1996	6.13	6.13	5.75	5.75
920	NASDAQ	KTCC	Fri, Feb 9, 1996	6.13	6.13	5.88	5.88
919	NASDAQ	KTCC	Thu, Feb 8, 1996	5.88	6.13	5.88	6.13
918	NASDAQ	KTCC	Wed, Feb 7, 1996	6.25	6.25	5.88	6.13
917	NASDAQ	KTCC	Tue, Feb 6, 1996	6.25	6.38	6.00	6.06
916	NASDAQ	KTCC	Mon, Feb 5, 1996	6.38	6.38	6.00	6.00
915	NASDAQ	KTCC	Fri, Feb 2, 1996	6.38	6.38	6.00	6.38
914	NASDAQ	KTCC	Thu, Feb 1, 1996	6.38	6.38	6.00	6.00
913	NASDAQ	KTCC	Wed, Jan 31, 1996	6.38	6.38	6.00	6.00
912	NASDAQ	KTCC	Tue, Jan 30, 1996	6.38	6.38	6.13	6.38
911	NASDAQ	KTCC	Mon, Jan 29, 1996	6.25	6.38	6.00	6.25
910	NASDAQ	KTCC	Fri, Jan 26, 1996	5.88	6.25	5.88	6.13
909	NASDAQ	KTCC	Thu, Jan 25, 1996	6.00	6.25	5.88	6.00
908	NASDAQ	KTCC	Wed, Jan 24, 1996	6.13	6.38	5.88	5.94
907	NASDAQ	KTCC	Tue, Jan 23, 1996	6.38	6.63	5.88	6.00
906	NASDAQ	KTCC	Mon, Jan 22, 1996	6.88	7.13	6.25	6.75
905	NASDAQ	KTCC	Fri, Jan 19, 1996	8.50	8.50	6.88	7.13
904	NASDAQ	KTCC	Thu, Jan 18, 1996	8.13	8.38	8.00	8.38
903	NASDAQ	KTCC	Wed, Jan 17, 1996	7.63	8.13	7.63	7.88
902	NASDAQ	KTCC	Tue, Jan 16, 1996	8.13	8.25	7.63	7.75
901	NASDAQ	KTCC	Mon, Jan 15, 1996	8.50	8.88	7.88	7.88
900	NASDAQ	KTCC	Fri, Jan 12, 1996	8.88	8.88	8.50	8.50
899	NASDAQ	KTCC	Thu, Jan 11, 1996	8.38	8.75	8.00	8.63
898	NASDAQ	KTCC	Wed, Jan 10, 1996	7.88	8.38	7.88	8.38
897	NASDAQ	KTCC	Tue, Jan 9, 1996	8.63	8.88	8.00	8.38
896	NASDAQ	KTCC	Mon, Jan 8, 1996	9.00	9.00	8.63	8.63
895	NASDAQ	KTCC	Fri, Jan 5, 1996	9.00	9.00	8.63	9.00
894	NASDAQ	KTCC	Thu, Jan 4, 1996	8.88	9.00	8.50	8.88
893	NASDAQ	KTCC	Wed, Jan 3, 1996	8.50	8.75	8.13	8.63
892	NASDAQ	KTCC	Tue, Jan 2, 1996	8.50	8.50	8.13	8.38
891	NASDAQ	KTCC	Fri, Dec 29, 1995	8.13	8.38	7.75	8.38
890	NASDAQ	KTCC	Thu, Dec 28, 1995	7.75	8.13	7.75	7.88
889	NASDAQ	KTCC	Wed, Dec 27, 1995	8.13	8.25	7.75	7.75
888	NASDAQ	KTCC	Tue, Dec 26, 1995	8.00	8.38	7.75	8.00
887	NASDAQ	KTCC	Fri, Dec 22, 1995	8.38	8.38	8.00	8.13
886	NASDAQ	KTCC	Thu, Dec 21, 1995	8.50	8.63	8.13	8.38
885	NASDAQ	KTCC	Wed, Dec 20, 1995	8.63	8.63	8.38	8.63
884	NASDAQ	KTCC	Tue, Dec 19, 1995	8.63	8.63	8.25	8.63
883	NASDAQ	KTCC	Mon, Dec 18, 1995	8.88	8.88	8.13	8.25
882	NASDAQ	KTCC	Fri, Dec 15, 1995	9.75	9.75	7.75	8.75
881	NASDAQ	KTCC	Thu, Dec 14, 1995	10.02	10.38	9.50	9.88
880	NASDAQ	KTCC	Wed, Dec 13, 1995	10.38	10.38	10.00	10.00
879	NASDAQ	KTCC	Tue, Dec 12, 1995	10.00	10.38	10.00	10.00
878	NASDAQ	KTCC	Mon, Dec 11, 1995	10.25	10.50	10.00	10.50
877	NASDAQ	KTCC	Fri, Dec 8, 1995	10.25	10.75	10.13	10.25
876	NASDAQ	KTCC	Thu, Dec 7, 1995	10.25	10.75	10.00	10.75
875	NASDAQ	KTCC	Wed, Dec 6, 1995	10.00	10.25	9.63	10.25
874	NASDAQ	KTCC	Tue, Dec 5, 1995	10.63	10.63	9.97	10.25
873	NASDAQ	KTCC	Mon, Dec 4, 1995	10.63	10.63	10.38	10.44
872	NASDAQ	KTCC	Fri, Dec 1, 1995	10.75	11.13	10.50	10.56
871	NASDAQ	KTCC	Thu, Nov 30, 1995	10.75	11.13	10.75	11.13
870	NASDAQ	KTCC	Wed, Nov 29, 1995	10.63	11.00	10.63	11.00
869	NASDAQ	KTCC	Tue, Nov 28, 1995	10.88	11.13	10.63	10.75
868	NASDAQ	KTCC	Mon, Nov 27, 1995	10.50	11.00	10.13	10.88
867	NASDAQ	KTCC	Fri, Nov 24, 1995	10.75	10.75	10.13	10.13
866	NASDAQ	KTCC	Wed, Nov 22, 1995	11.50	11.50	10.63	10.75
865	NASDAQ	KTCC	Tue, Nov 21, 1995	11.75	11.88	11.13	11.13
864	NASDAQ	KTCC	Mon, Nov 20, 1995	12.00	12.00	11.56	11.56
863	NASDAQ	KTCC	Fri, Nov 17, 1995	12.00	12.00	11.75	11.75
862	NASDAQ	KTCC	Thu, Nov 16, 1995	11.63	12.13	11.38	12.00
861	NASDAQ	KTCC	Wed, Nov 15, 1995	11.63	11.63	11.25	11.63
860	NASDAQ	KTCC	Tue, Nov 14, 1995	11.00	12.50	11.00	11.25
859	NASDAQ	KTCC	Mon, Nov 13, 1995	10.88	11.38	10.88	11.38
858	NASDAQ	KTCC	Fri, Nov 10, 1995	11.38	11.38	10.88	10.88
857	NASDAQ	KTCC	Thu, Nov 9, 1995	11.25	11.38	11.00	11.38
856	NASDAQ	KTCC	Wed, Nov 8, 1995	10.50	11.25	10.50	11.25
855	NASDAQ	KTCC	Tue, Nov 7, 1995	10.25	10.50	10.13	10.50
854	NASDAQ	KTCC	Mon, Nov 6, 1995	10.25	10.38	10.00	10.25
853	NASDAQ	KTCC	Fri, Nov 3, 1995	10.63	10.63	10.13	10.13
852	NASDAQ	KTCC	Thu, Nov 2, 1995	10.63	10.63	10.38	10.50
851	NASDAQ	KTCC	Wed, Nov 1, 1995	10.38	10.63	10.38	10.63
850	NASDAQ	KTCC	Tue, Oct 31, 1995	10.63	10.63	10.38	10.38
849	NASDAQ	KTCC	Mon, Oct 30, 1995	10.25	10.63	10.25	10.38
848	NASDAQ	KTCC	Fri, Oct 27, 1995	10.25	10.25	9.75	10.25
847	NASDAQ	KTCC	Thu, Oct 26, 1995	10.50	10.50	9.88	10.13
846	NASDAQ	KTCC	Wed, Oct 25, 1995	11.13	11.13	10.00	10.38
845	NASDAQ	KTCC	Tue, Oct 24, 1995	12.38	12.38	11.25	11.50
844	NASDAQ	KTCC	Mon, Oct 23, 1995	12.25	12.63	12.00	12.00
843	NASDAQ	KTCC	Fri, Oct 20, 1995	12.13	12.63	12.13	12.63
842	NASDAQ	KTCC	Thu, Oct 19, 1995	12.13	12.38	12.00	12.38
841	NASDAQ	KTCC	Wed, Oct 18, 1995	12.13	12.50	11.88	12.13
840	NASDAQ	KTCC	Tue, Oct 17, 1995	11.63	11.88	11.25	11.81
839	NASDAQ	KTCC	Mon, Oct 16, 1995	12.63	12.75	11.25	11.25
838	NASDAQ	KTCC	Fri, Oct 13, 1995	12.63	12.63	12.25	12.50
837	NASDAQ	KTCC	Thu, Oct 12, 1995	12.63	12.63	12.25	12.63
836	NASDAQ	KTCC	Wed, Oct 11, 1995	13.00	13.00	12.25	12.63
835	NASDAQ	KTCC	Tue, Oct 10, 1995	12.88	12.88	12.13	12.50
834	NASDAQ	KTCC	Mon, Oct 9, 1995	13.13	13.50	12.75	12.75
833	NASDAQ	KTCC	Fri, Oct 6, 1995	13.38	13.50	13.13	13.25
832	NASDAQ	KTCC	Thu, Oct 5, 1995	13.44	13.63	12.88	13.25
831	NASDAQ	KTCC	Wed, Oct 4, 1995	13.63	13.63	13.25	13.38
830	NASDAQ	KTCC	Tue, Oct 3, 1995	14.00	14.00	13.38	13.56
829	NASDAQ	KTCC	Mon, Oct 2, 1995	14.25	14.50	13.63	13.88
828	NASDAQ	KTCC	Fri, Sep 29, 1995	13.63	14.50	13.63	14.44
827	NASDAQ	KTCC	Thu, Sep 28, 1995	14.25	14.25	13.50	13.88
826	NASDAQ	KTCC	Wed, Sep 27, 1995	14.25	14.25	13.50	14.25
825	NASDAQ	KTCC	Tue, Sep 26, 1995	14.38	14.88	14.25	14.25
824	NASDAQ	KTCC	Mon, Sep 25, 1995	14.25	14.75	14.25	14.50
823	NASDAQ	KTCC	Fri, Sep 22, 1995	14.50	14.50	14.25	14.38
822	NASDAQ	KTCC	Thu, Sep 21, 1995	14.50	14.63	14.25	14.50
821	NASDAQ	KTCC	Wed, Sep 20, 1995	14.25	14.63	14.13	14.38
820	NASDAQ	KTCC	Tue, Sep 19, 1995	14.00	14.25	14.00	14.25
819	NASDAQ	KTCC	Mon, Sep 18, 1995	14.25	14.50	14.00	14.00
818	NASDAQ	KTCC	Fri, Sep 15, 1995	15.00	15.00	14.25	14.25
817	NASDAQ	KTCC	Thu, Sep 14, 1995	14.25	15.00	14.25	15.00
816	NASDAQ	KTCC	Wed, Sep 13, 1995	14.25	14.50	14.13	14.25
815	NASDAQ	KTCC	Tue, Sep 12, 1995	14.63	14.88	13.88	14.25
814	NASDAQ	KTCC	Mon, Sep 11, 1995	14.88	15.38	14.63	14.75
813	NASDAQ	KTCC	Fri, Sep 8, 1995	15.00	15.00	14.63	14.63
812	NASDAQ	KTCC	Thu, Sep 7, 1995	15.00	15.00	14.63	14.88
811	NASDAQ	KTCC	Wed, Sep 6, 1995	14.75	15.25	14.63	15.00
810	NASDAQ	KTCC	Tue, Sep 5, 1995	15.06	15.25	14.63	15.00
809	NASDAQ	KTCC	Fri, Sep 1, 1995	15.25	15.50	15.00	15.25
808	NASDAQ	KTCC	Thu, Aug 31, 1995	14.50	15.25	14.50	15.25
807	NASDAQ	KTCC	Wed, Aug 30, 1995	14.38	14.63	14.13	14.63
806	NASDAQ	KTCC	Tue, Aug 29, 1995	14.88	15.25	13.63	14.00
805	NASDAQ	KTCC	Mon, Aug 28, 1995	15.50	15.88	14.88	14.88
804	NASDAQ	KTCC	Fri, Aug 25, 1995	15.75	15.88	15.38	15.88
803	NASDAQ	KTCC	Thu, Aug 24, 1995	15.38	15.88	15.02	15.75
802	NASDAQ	KTCC	Wed, Aug 23, 1995	15.38	15.63	14.50	15.25
801	NASDAQ	KTCC	Tue, Aug 22, 1995	15.88	15.88	15.38	15.50
800	NASDAQ	KTCC	Mon, Aug 21, 1995	16.75	16.88	15.88	16.13
799	NASDAQ	KTCC	Fri, Aug 18, 1995	17.00	17.00	16.75	16.75
798	NASDAQ	KTCC	Thu, Aug 17, 1995	17.00	17.00	16.75	16.75
797	NASDAQ	KTCC	Wed, Aug 16, 1995	16.88	17.88	16.50	16.75
796	NASDAQ	KTCC	Tue, Aug 15, 1995	17.50	18.00	16.75	16.88
795	NASDAQ	KTCC	Mon, Aug 14, 1995	16.88	17.75	16.88	17.75
794	NASDAQ	KTCC	Fri, Aug 11, 1995	17.25	17.25	16.88	17.13
793	NASDAQ	KTCC	Thu, Aug 10, 1995	17.13	17.50	16.88	17.06
792	NASDAQ	KTCC	Wed, Aug 9, 1995	17.00	17.50	16.63	17.50
791	NASDAQ	KTCC	Tue, Aug 8, 1995	16.88	17.13	16.63	16.69
790	NASDAQ	KTCC	Mon, Aug 7, 1995	16.00	17.00	16.00	16.50
789	NASDAQ	KTCC	Fri, Aug 4, 1995	15.38	16.38	15.38	16.06
788	NASDAQ	KTCC	Thu, Aug 3, 1995	15.88	16.25	15.00	15.50
787	NASDAQ	KTCC	Wed, Aug 2, 1995	16.50	16.50	16.00	16.00
786	NASDAQ	KTCC	Tue, Aug 1, 1995	16.63	16.63	16.25	16.25
785	NASDAQ	KTCC	Mon, Jul 31, 1995	16.13	16.50	16.00	16.44
784	NASDAQ	KTCC	Fri, Jul 28, 1995	16.25	16.50	16.25	16.50
783	NASDAQ	KTCC	Thu, Jul 27, 1995	16.88	17.00	16.25	16.25
782	NASDAQ	KTCC	Wed, Jul 26, 1995	16.63	17.00	16.63	16.88
781	NASDAQ	KTCC	Tue, Jul 25, 1995	17.13	17.50	16.63	17.13
780	NASDAQ	KTCC	Mon, Jul 24, 1995	16.75	17.00	16.63	17.00
779	NASDAQ	KTCC	Fri, Jul 21, 1995	16.25	17.00	16.25	17.00
778	NASDAQ	KTCC	Thu, Jul 20, 1995	15.88	16.63	15.50	16.63
777	NASDAQ	KTCC	Wed, Jul 19, 1995	17.63	17.63	14.75	15.63
776	NASDAQ	KTCC	Tue, Jul 18, 1995	18.00	18.00	17.38	17.56
775	NASDAQ	KTCC	Mon, Jul 17, 1995	17.38	18.13	17.38	17.50
774	NASDAQ	KTCC	Fri, Jul 14, 1995	18.00	18.00	17.38	17.50
773	NASDAQ	KTCC	Thu, Jul 13, 1995	17.38	18.25	17.13	17.92
772	NASDAQ	KTCC	Wed, Jul 12, 1995	17.25	17.75	17.00	17.25
771	NASDAQ	KTCC	Tue, Jul 11, 1995	17.38	17.88	17.00	17.38
770	NASDAQ	KTCC	Mon, Jul 10, 1995	16.13	17.25	15.88	17.00
769	NASDAQ	KTCC	Fri, Jul 7, 1995	15.75	16.13	15.75	16.13
768	NASDAQ	KTCC	Thu, Jul 6, 1995	15.63	16.00	15.25	15.75
767	NASDAQ	KTCC	Wed, Jul 5, 1995	15.88	15.88	15.38	15.75
766	NASDAQ	KTCC	Mon, Jul 3, 1995	16.25	16.25	15.63	15.75
765	NASDAQ	KTCC	Fri, Jun 30, 1995	15.88	16.38	15.63	16.00
764	NASDAQ	KTCC	Thu, Jun 29, 1995	15.19	15.88	14.88	15.63
763	NASDAQ	KTCC	Wed, Jun 28, 1995	15.00	15.25	14.88	15.25
762	NASDAQ	KTCC	Tue, Jun 27, 1995	16.13	16.13	15.00	15.38
761	NASDAQ	KTCC	Mon, Jun 26, 1995	16.00	16.50	15.88	16.13
760	NASDAQ	KTCC	Fri, Jun 23, 1995	14.88	16.75	14.88	16.00
759	NASDAQ	KTCC	Thu, Jun 22, 1995	14.88	15.13	14.88	15.00
758	NASDAQ	KTCC	Wed, Jun 21, 1995	15.13	15.38	14.88	15.13
757	NASDAQ	KTCC	Tue, Jun 20, 1995	15.00	15.13	14.75	15.13
756	NASDAQ	KTCC	Mon, Jun 19, 1995	14.13	15.00	13.88	15.00
755	NASDAQ	KTCC	Fri, Jun 16, 1995	13.50	14.13	13.25	14.00
754	NASDAQ	KTCC	Thu, Jun 15, 1995	13.50	13.88	13.38	13.56
753	NASDAQ	KTCC	Wed, Jun 14, 1995	13.63	13.88	13.50	13.75
752	NASDAQ	KTCC	Tue, Jun 13, 1995	14.00	14.00	13.63	13.63
751	NASDAQ	KTCC	Mon, Jun 12, 1995	14.13	14.13	13.63	13.63
750	NASDAQ	KTCC	Fri, Jun 9, 1995	14.00	14.00	13.63	14.00
749	NASDAQ	KTCC	Thu, Jun 8, 1995	14.25	14.25	13.63	14.00
748	NASDAQ	KTCC	Wed, Jun 7, 1995	14.13	14.25	13.63	13.75
747	NASDAQ	KTCC	Tue, Jun 6, 1995	14.13	14.13	13.63	14.13
746	NASDAQ	KTCC	Mon, Jun 5, 1995	13.88	14.13	13.38	14.13
745	NASDAQ	KTCC	Fri, Jun 2, 1995	13.38	13.88	13.38	13.88
744	NASDAQ	KTCC	Thu, Jun 1, 1995	13.88	13.88	13.38	13.88
743	NASDAQ	KTCC	Wed, May 31, 1995	13.25	13.88	13.25	13.88
742	NASDAQ	KTCC	Tue, May 30, 1995	13.50	14.00	13.25	13.63
741	NASDAQ	KTCC	Fri, May 26, 1995	14.13	14.63	13.63	14.00
740	NASDAQ	KTCC	Thu, May 25, 1995	13.88	14.25	13.88	14.13
739	NASDAQ	KTCC	Wed, May 24, 1995	14.00	14.25	13.88	14.13
738	NASDAQ	KTCC	Tue, May 23, 1995	14.50	14.50	13.38	14.25
737	NASDAQ	KTCC	Mon, May 22, 1995	14.50	14.50	14.00	14.38
736	NASDAQ	KTCC	Fri, May 19, 1995	14.00	14.50	14.00	14.25
735	NASDAQ	KTCC	Thu, May 18, 1995	14.50	14.50	14.00	14.25
734	NASDAQ	KTCC	Wed, May 17, 1995	14.00	14.50	14.00	14.00
733	NASDAQ	KTCC	Tue, May 16, 1995	14.25	14.25	13.88	13.88
732	NASDAQ	KTCC	Mon, May 15, 1995	13.75	14.25	13.75	14.25
731	NASDAQ	KTCC	Fri, May 12, 1995	14.00	14.25	13.75	14.25
730	NASDAQ	KTCC	Thu, May 11, 1995	13.75	14.25	13.75	14.19
729	NASDAQ	KTCC	Wed, May 10, 1995	14.00	14.25	13.75	13.75
728	NASDAQ	KTCC	Tue, May 9, 1995	14.50	14.50	14.00	14.00
727	NASDAQ	KTCC	Mon, May 8, 1995	14.38	14.50	13.75	14.25
726	NASDAQ	KTCC	Fri, May 5, 1995	14.19	14.38	14.00	14.00
725	NASDAQ	KTCC	Thu, May 4, 1995	13.75	14.50	13.63	14.13
724	NASDAQ	KTCC	Wed, May 3, 1995	13.63	14.00	13.63	13.63
723	NASDAQ	KTCC	Tue, May 2, 1995	14.00	14.25	13.63	13.75
722	NASDAQ	KTCC	Mon, May 1, 1995	14.25	14.25	14.00	14.19
721	NASDAQ	KTCC	Fri, Apr 28, 1995	13.13	14.38	13.13	14.25
720	NASDAQ	KTCC	Thu, Apr 27, 1995	14.25	14.38	13.13	13.63
719	NASDAQ	KTCC	Wed, Apr 26, 1995	14.88	15.00	14.25	14.25
718	NASDAQ	KTCC	Tue, Apr 25, 1995	15.25	15.25	14.50	14.63
717	NASDAQ	KTCC	Mon, Apr 24, 1995	15.00	15.25	14.75	15.25
716	NASDAQ	KTCC	Fri, Apr 21, 1995	15.25	15.25	14.75	15.00
715	NASDAQ	KTCC	Thu, Apr 20, 1995	14.50	15.25	14.50	15.25
714	NASDAQ	KTCC	Wed, Apr 19, 1995	15.13	15.13	14.38	14.88
713	NASDAQ	KTCC	Tue, Apr 18, 1995	14.38	15.13	14.38	15.13
712	NASDAQ	KTCC	Mon, Apr 17, 1995	14.25	14.88	14.25	14.63
711	NASDAQ	KTCC	Thu, Apr 13, 1995	14.13	14.63	14.13	14.63
710	NASDAQ	KTCC	Wed, Apr 12, 1995	14.25	14.63	14.13	14.50
709	NASDAQ	KTCC	Tue, Apr 11, 1995	14.25	14.63	14.25	14.63
708	NASDAQ	KTCC	Mon, Apr 10, 1995	14.13	14.69	14.13	14.63
707	NASDAQ	KTCC	Fri, Apr 7, 1995	14.63	14.63	14.00	14.63
706	NASDAQ	KTCC	Thu, Apr 6, 1995	13.38	14.75	13.38	14.63
705	NASDAQ	KTCC	Wed, Apr 5, 1995	13.88	13.88	13.50	13.50
704	NASDAQ	KTCC	Tue, Apr 4, 1995	14.25	14.38	13.63	13.88
703	NASDAQ	KTCC	Mon, Apr 3, 1995	14.00	14.38	13.50	14.25
702	NASDAQ	KTCC	Fri, Mar 31, 1995	13.75	14.25	13.50	14.00
701	NASDAQ	KTCC	Thu, Mar 30, 1995	14.13	14.38	13.50	13.63
700	NASDAQ	KTCC	Wed, Mar 29, 1995	13.75	15.25	13.50	13.63
699	NASDAQ	KTCC	Tue, Mar 28, 1995	11.63	13.00	11.38	12.88
698	NASDAQ	KTCC	Mon, Mar 27, 1995	11.63	11.63	11.38	11.63
697	NASDAQ	KTCC	Fri, Mar 24, 1995	11.38	11.63	11.38	11.38
696	NASDAQ	KTCC	Thu, Mar 23, 1995	11.50	11.63	11.25	11.63
695	NASDAQ	KTCC	Wed, Mar 22, 1995	11.75	11.75	11.25	11.38
694	NASDAQ	KTCC	Tue, Mar 21, 1995	11.75	11.75	11.25	11.50
693	NASDAQ	KTCC	Mon, Mar 20, 1995	11.50	11.75	11.38	11.50
692	NASDAQ	KTCC	Fri, Mar 17, 1995	11.50	11.88	11.50	11.50
691	NASDAQ	KTCC	Thu, Mar 16, 1995	11.88	11.88	11.50	11.50
690	NASDAQ	KTCC	Wed, Mar 15, 1995	11.50	12.00	11.50	11.88
689	NASDAQ	KTCC	Tue, Mar 14, 1995	11.00	12.00	11.00	11.88
688	NASDAQ	KTCC	Mon, Mar 13, 1995	10.75	11.38	10.75	11.25
687	NASDAQ	KTCC	Fri, Mar 10, 1995	10.38	11.13	10.38	10.75
686	NASDAQ	KTCC	Thu, Mar 9, 1995	10.50	10.75	10.25	10.75
685	NASDAQ	KTCC	Wed, Mar 8, 1995	10.13	10.50	10.00	10.00
684	NASDAQ	KTCC	Tue, Mar 7, 1995	10.38	10.88	10.00	10.25
683	NASDAQ	KTCC	Mon, Mar 6, 1995	10.50	10.88	10.38	10.88
682	NASDAQ	KTCC	Fri, Mar 3, 1995	10.63	11.25	10.50	11.00
681	NASDAQ	KTCC	Thu, Mar 2, 1995	10.63	11.13	10.63	11.00
680	NASDAQ	KTCC	Wed, Mar 1, 1995	11.13	11.13	10.63	10.63
679	NASDAQ	KTCC	Tue, Feb 28, 1995	11.13	11.13	10.63	10.63
678	NASDAQ	KTCC	Mon, Feb 27, 1995	11.25	11.25	10.50	10.50
677	NASDAQ	KTCC	Fri, Feb 24, 1995	10.75	11.25	10.75	11.25
676	NASDAQ	KTCC	Thu, Feb 23, 1995	10.75	11.25	10.75	11.06
675	NASDAQ	KTCC	Wed, Feb 22, 1995	10.75	11.13	10.75	10.88
674	NASDAQ	KTCC	Tue, Feb 21, 1995	11.00	11.00	10.50	10.75
673	NASDAQ	KTCC	Fri, Feb 17, 1995	10.50	11.00	10.50	10.75
672	NASDAQ	KTCC	Thu, Feb 16, 1995	10.50	11.00	10.50	10.63
671	NASDAQ	KTCC	Wed, Feb 15, 1995	10.25	10.75	10.25	10.63
670	NASDAQ	KTCC	Tue, Feb 14, 1995	10.75	11.25	10.25	10.25
669	NASDAQ	KTCC	Mon, Feb 13, 1995	10.75	10.75	10.25	10.75
668	NASDAQ	KTCC	Fri, Feb 10, 1995	10.75	10.75	10.25	10.50
667	NASDAQ	KTCC	Thu, Feb 9, 1995	10.75	10.75	10.25	10.75
666	NASDAQ	KTCC	Wed, Feb 8, 1995	10.50	10.75	10.25	10.75
665	NASDAQ	KTCC	Tue, Feb 7, 1995	10.75	10.75	10.00	10.75
664	NASDAQ	KTCC	Mon, Feb 6, 1995	10.25	10.75	10.00	10.75
663	NASDAQ	KTCC	Fri, Feb 3, 1995	10.75	10.88	10.25	10.25
662	NASDAQ	KTCC	Thu, Feb 2, 1995	11.00	11.00	10.50	10.50
661	NASDAQ	KTCC	Wed, Feb 1, 1995	11.25	11.25	10.50	10.50
660	NASDAQ	KTCC	Tue, Jan 31, 1995	11.50	11.50	10.88	11.25
659	NASDAQ	KTCC	Mon, Jan 30, 1995	11.00	11.50	11.00	11.00
658	NASDAQ	KTCC	Fri, Jan 27, 1995	11.50	11.50	11.00	11.50
657	NASDAQ	KTCC	Thu, Jan 26, 1995	11.25	11.75	11.00	11.00
656	NASDAQ	KTCC	Wed, Jan 25, 1995	11.00	11.75	11.00	11.75
655	NASDAQ	KTCC	Tue, Jan 24, 1995	11.00	11.50	11.00	11.25
654	NASDAQ	KTCC	Mon, Jan 23, 1995	11.00	11.50	11.00	11.00
653	NASDAQ	KTCC	Fri, Jan 20, 1995	11.75	11.75	11.00	11.50
652	NASDAQ	KTCC	Thu, Jan 19, 1995	11.00	11.75	11.00	11.75
651	NASDAQ	KTCC	Wed, Jan 18, 1995	11.25	11.75	11.00	11.75
650	NASDAQ	KTCC	Tue, Jan 17, 1995	11.38	11.75	11.38	11.75
649	NASDAQ	KTCC	Mon, Jan 16, 1995	11.75	11.75	11.38	11.75
648	NASDAQ	KTCC	Fri, Jan 13, 1995	11.50	11.75	11.00	11.38
647	NASDAQ	KTCC	Thu, Jan 12, 1995	11.25	11.75	10.88	11.50
646	NASDAQ	KTCC	Wed, Jan 11, 1995	12.00	12.00	11.25	11.38
645	NASDAQ	KTCC	Tue, Jan 10, 1995	11.50	12.00	11.25	11.50
644	NASDAQ	KTCC	Mon, Jan 9, 1995	10.25	11.75	10.25	11.25
643	NASDAQ	KTCC	Fri, Jan 6, 1995	10.50	11.00	10.50	10.75
642	NASDAQ	KTCC	Thu, Jan 5, 1995	11.00	11.00	10.50	10.50
641	NASDAQ	KTCC	Wed, Jan 4, 1995	11.00	11.00	10.50	10.50
640	NASDAQ	KTCC	Tue, Jan 3, 1995	10.50	11.00	10.50	10.50
639	NASDAQ	KTCC	Fri, Dec 30, 1994	11.00	11.00	10.50	10.50
638	NASDAQ	KTCC	Thu, Dec 29, 1994	10.50	11.00	10.25	10.94
637	NASDAQ	KTCC	Wed, Dec 28, 1994	10.50	10.50	10.25	10.25
636	NASDAQ	KTCC	Tue, Dec 27, 1994	10.25	10.50	10.25	10.25
635	NASDAQ	KTCC	Fri, Dec 23, 1994	9.75	10.50	9.75	10.25
634	NASDAQ	KTCC	Thu, Dec 22, 1994	9.75	9.75	9.75	9.75
633	NASDAQ	KTCC	Wed, Dec 21, 1994	9.75	10.25	9.75	10.13
632	NASDAQ	KTCC	Tue, Dec 20, 1994	9.75	9.88	9.75	9.88
631	NASDAQ	KTCC	Mon, Dec 19, 1994	10.25	10.25	10.00	10.25
630	NASDAQ	KTCC	Fri, Dec 16, 1994	10.25	10.25	9.75	9.75
629	NASDAQ	KTCC	Thu, Dec 15, 1994	10.00	10.50	9.75	10.00
628	NASDAQ	KTCC	Wed, Dec 14, 1994	10.00	10.50	10.00	10.00
627	NASDAQ	KTCC	Tue, Dec 13, 1994	10.50	10.50	10.00	10.25
626	NASDAQ	KTCC	Mon, Dec 12, 1994	9.75	10.50	9.75	10.38
625	NASDAQ	KTCC	Fri, Dec 9, 1994	9.75	10.50	9.75	9.75
624	NASDAQ	KTCC	Thu, Dec 8, 1994	9.75	10.50	9.75	10.25
623	NASDAQ	KTCC	Wed, Dec 7, 1994	10.00	10.50	9.75	10.50
622	NASDAQ	KTCC	Tue, Dec 6, 1994	10.00	10.50	10.00	10.50
621	NASDAQ	KTCC	Mon, Dec 5, 1994	10.50	10.50	10.00	10.50
620	NASDAQ	KTCC	Fri, Dec 2, 1994	10.00	10.75	10.00	10.25
619	NASDAQ	KTCC	Thu, Dec 1, 1994	10.25	11.00	10.00	10.00
618	NASDAQ	KTCC	Wed, Nov 30, 1994	10.50	11.00	10.25	10.50
617	NASDAQ	KTCC	Tue, Nov 29, 1994	9.38	11.00	9.38	11.00
616	NASDAQ	KTCC	Mon, Nov 28, 1994	9.75	10.00	9.50	9.75
615	NASDAQ	KTCC	Fri, Nov 25, 1994	9.50	9.75	9.25	9.75
614	NASDAQ	KTCC	Wed, Nov 23, 1994	9.25	9.75	9.25	9.75
613	NASDAQ	KTCC	Tue, Nov 22, 1994	9.75	10.38	9.25	9.50
612	NASDAQ	KTCC	Mon, Nov 21, 1994	10.50	10.75	9.75	9.88
611	NASDAQ	KTCC	Fri, Nov 18, 1994	10.50	11.00	10.50	10.50
610	NASDAQ	KTCC	Thu, Nov 17, 1994	10.75	11.25	10.50	11.00
609	NASDAQ	KTCC	Wed, Nov 16, 1994	10.75	11.25	10.75	10.75
608	NASDAQ	KTCC	Tue, Nov 15, 1994	10.63	11.25	10.63	10.88
607	NASDAQ	KTCC	Mon, Nov 14, 1994	10.63	11.25	10.63	10.63
606	NASDAQ	KTCC	Fri, Nov 11, 1994	10.50	11.00	10.50	10.75
605	NASDAQ	KTCC	Thu, Nov 10, 1994	10.50	11.00	10.50	10.75
604	NASDAQ	KTCC	Wed, Nov 9, 1994	11.00	11.00	10.50	10.50
603	NASDAQ	KTCC	Tue, Nov 8, 1994	11.00	11.00	10.50	10.75
602	NASDAQ	KTCC	Mon, Nov 7, 1994	10.25	11.00	10.25	10.63
601	NASDAQ	KTCC	Fri, Nov 4, 1994	10.75	10.75	10.25	10.38
600	NASDAQ	KTCC	Thu, Nov 3, 1994	10.25	10.75	10.00	10.75
599	NASDAQ	KTCC	Wed, Nov 2, 1994	10.25	10.25	9.50	9.75
598	NASDAQ	KTCC	Tue, Nov 1, 1994	10.50	11.00	9.75	9.75
597	NASDAQ	KTCC	Mon, Oct 31, 1994	10.38	11.00	10.38	11.00
596	NASDAQ	KTCC	Fri, Oct 28, 1994	10.25	11.00	10.25	11.00
595	NASDAQ	KTCC	Thu, Oct 27, 1994	11.00	11.00	10.25	10.50
594	NASDAQ	KTCC	Wed, Oct 26, 1994	11.00	11.00	10.25	10.75
593	NASDAQ	KTCC	Tue, Oct 25, 1994	10.00	10.50	10.00	10.50
592	NASDAQ	KTCC	Mon, Oct 24, 1994	10.50	10.50	10.00	10.00
591	NASDAQ	KTCC	Fri, Oct 21, 1994	10.25	10.50	9.75	10.50
590	NASDAQ	KTCC	Thu, Oct 20, 1994	10.75	10.75	9.88	10.50
589	NASDAQ	KTCC	Wed, Oct 19, 1994	10.50	10.75	10.00	10.25
588	NASDAQ	KTCC	Tue, Oct 18, 1994	10.25	10.50	10.00	10.50
587	NASDAQ	KTCC	Mon, Oct 17, 1994	10.25	10.25	9.75	10.25
586	NASDAQ	KTCC	Fri, Oct 14, 1994	9.75	10.25	9.25	10.25
585	NASDAQ	KTCC	Thu, Oct 13, 1994	9.75	9.75	9.25	9.75
584	NASDAQ	KTCC	Wed, Oct 12, 1994	9.75	9.75	9.25	9.75
583	NASDAQ	KTCC	Tue, Oct 11, 1994	9.75	9.75	9.00	9.75
582	NASDAQ	KTCC	Mon, Oct 10, 1994	9.75	9.75	9.00	9.75
581	NASDAQ	KTCC	Fri, Oct 7, 1994	8.75	9.75	8.75	9.63
580	NASDAQ	KTCC	Thu, Oct 6, 1994	9.50	9.50	8.88	9.13
579	NASDAQ	KTCC	Wed, Oct 5, 1994	9.00	9.50	9.00	9.50
578	NASDAQ	KTCC	Tue, Oct 4, 1994	9.81	10.25	9.00	9.00
577	NASDAQ	KTCC	Mon, Oct 3, 1994	10.50	10.50	9.75	10.25
576	NASDAQ	KTCC	Fri, Sep 30, 1994	10.25	10.25	9.75	10.25
575	NASDAQ	KTCC	Thu, Sep 29, 1994	10.25	10.50	9.75	10.25
574	NASDAQ	KTCC	Wed, Sep 28, 1994	10.50	10.50	9.75	10.25
573	NASDAQ	KTCC	Tue, Sep 27, 1994	10.50	10.50	9.75	10.50
572	NASDAQ	KTCC	Mon, Sep 26, 1994	10.00	10.50	9.75	10.25
571	NASDAQ	KTCC	Fri, Sep 23, 1994	10.25	10.50	9.75	10.50
570	NASDAQ	KTCC	Thu, Sep 22, 1994	10.25	10.25	9.75	10.13
569	NASDAQ	KTCC	Wed, Sep 21, 1994	10.50	10.50	9.75	10.25
568	NASDAQ	KTCC	Tue, Sep 20, 1994	10.25	10.50	10.00	10.25
567	NASDAQ	KTCC	Mon, Sep 19, 1994	10.25	10.25	9.75	10.25
566	NASDAQ	KTCC	Fri, Sep 16, 1994	10.50	11.00	9.75	10.25
565	NASDAQ	KTCC	Thu, Sep 15, 1994	11.00	11.50	10.50	11.00
564	NASDAQ	KTCC	Wed, Sep 14, 1994	9.00	10.75	9.00	10.50
563	NASDAQ	KTCC	Tue, Sep 13, 1994	9.25	9.50	9.00	9.50
562	NASDAQ	KTCC	Mon, Sep 12, 1994	9.25	9.25	8.75	9.13
561	NASDAQ	KTCC	Fri, Sep 9, 1994	9.50	9.50	8.75	8.75
560	NASDAQ	KTCC	Thu, Sep 8, 1994	9.25	9.75	9.00	9.50
559	NASDAQ	KTCC	Wed, Sep 7, 1994	8.50	9.50	8.25	9.38
558	NASDAQ	KTCC	Tue, Sep 6, 1994	7.50	8.25	7.50	8.00
557	NASDAQ	KTCC	Fri, Sep 2, 1994	7.75	8.25	7.75	8.25
556	NASDAQ	KTCC	Thu, Sep 1, 1994	7.50	7.75	7.50	7.52
555	NASDAQ	KTCC	Wed, Aug 31, 1994	7.50	8.00	7.50	7.63
554	NASDAQ	KTCC	Tue, Aug 30, 1994	8.25	8.25	7.50	8.00
553	NASDAQ	KTCC	Mon, Aug 29, 1994	7.25	8.00	7.00	8.00
552	NASDAQ	KTCC	Fri, Aug 26, 1994	6.50	7.00	6.13	6.50
551	NASDAQ	KTCC	Thu, Aug 25, 1994	6.50	6.50	6.00	6.50
550	NASDAQ	KTCC	Wed, Aug 24, 1994	7.00	7.25	6.25	6.50
549	NASDAQ	KTCC	Tue, Aug 23, 1994	7.00	7.25	7.00	7.00
548	NASDAQ	KTCC	Mon, Aug 22, 1994	7.75	7.75	7.00	7.50
547	NASDAQ	KTCC	Fri, Aug 19, 1994	7.75	7.75	7.00	7.38
546	NASDAQ	KTCC	Thu, Aug 18, 1994	7.56	7.75	7.50	7.75
545	NASDAQ	KTCC	Wed, Aug 17, 1994	7.50	7.75	7.25	7.25
544	NASDAQ	KTCC	Tue, Aug 16, 1994	8.00	8.00	7.50	7.75
543	NASDAQ	KTCC	Mon, Aug 15, 1994	7.50	8.00	7.50	7.75
542	NASDAQ	KTCC	Fri, Aug 12, 1994	7.50	8.25	7.50	7.50
541	NASDAQ	KTCC	Thu, Aug 11, 1994	7.50	8.25	7.50	7.50
540	NASDAQ	KTCC	Wed, Aug 10, 1994	7.25	8.25	7.25	8.00
539	NASDAQ	KTCC	Tue, Aug 9, 1994	7.75	7.75	7.25	7.63
538	NASDAQ	KTCC	Mon, Aug 8, 1994	7.00	7.50	7.00	7.50
537	NASDAQ	KTCC	Fri, Aug 5, 1994	7.13	7.25	7.13	7.25
536	NASDAQ	KTCC	Thu, Aug 4, 1994	7.00	7.25	7.00	7.13
535	NASDAQ	KTCC	Wed, Aug 3, 1994	7.25	7.25	7.00	7.00
534	NASDAQ	KTCC	Tue, Aug 2, 1994	7.00	7.25	7.00	7.00
533	NASDAQ	KTCC	Mon, Aug 1, 1994	6.75	7.25	6.75	7.25
532	NASDAQ	KTCC	Fri, Jul 29, 1994	6.75	7.25	6.75	7.00
531	NASDAQ	KTCC	Thu, Jul 28, 1994	7.50	7.50	6.75	6.88
530	NASDAQ	KTCC	Wed, Jul 27, 1994	7.25	7.25	7.25	7.25
529	NASDAQ	KTCC	Tue, Jul 26, 1994	7.25	7.38	7.25	7.38
528	NASDAQ	KTCC	Mon, Jul 25, 1994	7.25	7.38	7.25	7.38
527	NASDAQ	KTCC	Fri, Jul 22, 1994	7.25	7.75	7.25	7.38
526	NASDAQ	KTCC	Thu, Jul 21, 1994	7.50	7.50	7.00	7.50
525	NASDAQ	KTCC	Wed, Jul 20, 1994	7.50	7.50	7.00	7.00
524	NASDAQ	KTCC	Tue, Jul 19, 1994	7.00	7.50	7.00	7.00
523	NASDAQ	KTCC	Mon, Jul 18, 1994	7.00	7.50	7.00	7.00
522	NASDAQ	KTCC	Fri, Jul 15, 1994	7.50	7.50	7.00	7.25
521	NASDAQ	KTCC	Thu, Jul 14, 1994	7.00	7.50	6.75	7.38
520	NASDAQ	KTCC	Wed, Jul 13, 1994	7.00	7.25	6.75	6.75
519	NASDAQ	KTCC	Tue, Jul 12, 1994	6.75	7.25	6.75	6.88
518	NASDAQ	KTCC	Mon, Jul 11, 1994	7.25	7.25	6.75	7.00
517	NASDAQ	KTCC	Fri, Jul 8, 1994	6.50	7.25	6.50	6.75
516	NASDAQ	KTCC	Thu, Jul 7, 1994	6.75	6.75	6.00	6.75
515	NASDAQ	KTCC	Wed, Jul 6, 1994	6.25	6.50	6.00	6.00
514	NASDAQ	KTCC	Tue, Jul 5, 1994	6.25	6.75	6.25	6.25
513	NASDAQ	KTCC	Fri, Jul 1, 1994	6.25	6.25	6.25	6.25
512	NASDAQ	KTCC	Thu, Jun 30, 1994	6.75	6.75	6.25	6.25
511	NASDAQ	KTCC	Wed, Jun 29, 1994	6.50	7.00	6.25	6.25
510	NASDAQ	KTCC	Tue, Jun 28, 1994	7.00	7.00	6.50	6.50
509	NASDAQ	KTCC	Mon, Jun 27, 1994	6.75	7.00	6.50	7.00
508	NASDAQ	KTCC	Fri, Jun 24, 1994	6.50	7.00	6.50	6.50
507	NASDAQ	KTCC	Thu, Jun 23, 1994	6.50	7.00	6.50	6.50
506	NASDAQ	KTCC	Wed, Jun 22, 1994	6.50	6.81	6.50	6.75
505	NASDAQ	KTCC	Tue, Jun 21, 1994	6.50	6.75	6.50	6.50
504	NASDAQ	KTCC	Mon, Jun 20, 1994	6.50	6.88	6.50	6.50
503	NASDAQ	KTCC	Fri, Jun 17, 1994	7.00	7.00	6.50	6.75
502	NASDAQ	KTCC	Thu, Jun 16, 1994	6.50	7.00	6.50	6.50
501	NASDAQ	KTCC	Wed, Jun 15, 1994	6.50	7.00	6.50	6.50
500	NASDAQ	KTCC	Tue, Jun 14, 1994	6.75	7.00	6.75	6.81
499	NASDAQ	KTCC	Mon, Jun 13, 1994	7.25	7.25	6.75	7.25
498	NASDAQ	KTCC	Fri, Jun 10, 1994	6.75	7.00	6.75	6.75
497	NASDAQ	KTCC	Thu, Jun 9, 1994	6.88	7.13	6.75	6.75
496	NASDAQ	KTCC	Wed, Jun 8, 1994	6.88	7.50	6.75	7.13
495	NASDAQ	KTCC	Tue, Jun 7, 1994	7.50	7.50	7.00	7.00
494	NASDAQ	KTCC	Mon, Jun 6, 1994	7.00	7.50	7.00	7.00
493	NASDAQ	KTCC	Fri, Jun 3, 1994	7.00	7.50	7.00	7.00
492	NASDAQ	KTCC	Thu, Jun 2, 1994	6.75	7.25	6.75	7.00
491	NASDAQ	KTCC	Wed, Jun 1, 1994	6.75	6.75	6.25	6.63
490	NASDAQ	KTCC	Tue, May 31, 1994	6.25	6.75	6.25	6.75
489	NASDAQ	KTCC	Fri, May 27, 1994	6.25	6.75	6.25	6.75
488	NASDAQ	KTCC	Thu, May 26, 1994	6.75	6.75	6.25	6.25
487	NASDAQ	KTCC	Wed, May 25, 1994	6.75	6.75	6.25	6.50
486	NASDAQ	KTCC	Tue, May 24, 1994	6.75	6.75	6.75	6.75
485	NASDAQ	KTCC	Mon, May 23, 1994	6.25	6.75	6.25	6.50
484	NASDAQ	KTCC	Fri, May 20, 1994	6.75	6.75	6.25	6.25
483	NASDAQ	KTCC	Thu, May 19, 1994	6.50	6.75	6.25	6.75
482	NASDAQ	KTCC	Wed, May 18, 1994	6.75	6.75	6.25	6.25
481	NASDAQ	KTCC	Tue, May 17, 1994	6.75	6.75	6.25	6.53
480	NASDAQ	KTCC	Mon, May 16, 1994	6.50	6.75	6.25	6.25
479	NASDAQ	KTCC	Fri, May 13, 1994	6.25	6.50	6.00	6.00
478	NASDAQ	KTCC	Thu, May 12, 1994	6.50	6.50	6.00	6.00
477	NASDAQ	KTCC	Wed, May 11, 1994	6.00	6.50	6.00	6.50
476	NASDAQ	KTCC	Tue, May 10, 1994	5.75	6.50	5.75	6.25
475	NASDAQ	KTCC	Mon, May 9, 1994	6.50	6.50	5.75	6.25
474	NASDAQ	KTCC	Fri, May 6, 1994	7.00	7.00	6.00	6.00
473	NASDAQ	KTCC	Thu, May 5, 1994	6.50	7.00	6.50	6.50
472	NASDAQ	KTCC	Tue, May 3, 1994	7.00	7.25	6.50	7.00
471	NASDAQ	KTCC	Mon, May 2, 1994	7.00	7.13	6.50	7.00
470	NASDAQ	KTCC	Fri, Apr 29, 1994	7.00	7.50	7.00	7.00
469	NASDAQ	KTCC	Thu, Apr 28, 1994	7.00	7.50	7.00	7.25
468	NASDAQ	KTCC	Tue, Apr 26, 1994	7.00	7.50	7.00	7.13
467	NASDAQ	KTCC	Mon, Apr 25, 1994	7.13	7.25	7.00	7.00
466	NASDAQ	KTCC	Fri, Apr 22, 1994	7.50	7.50	7.00	7.00
465	NASDAQ	KTCC	Thu, Apr 21, 1994	7.00	7.25	7.00	7.25
464	NASDAQ	KTCC	Wed, Apr 20, 1994	7.00	7.00	7.00	7.00
463	NASDAQ	KTCC	Tue, Apr 19, 1994	7.25	7.38	7.25	7.25
462	NASDAQ	KTCC	Mon, Apr 18, 1994	7.25	7.75	7.25	7.75
461	NASDAQ	KTCC	Fri, Apr 15, 1994	7.25	8.00	7.25	7.50
460	NASDAQ	KTCC	Thu, Apr 14, 1994	7.25	8.00	7.25	8.00
459	NASDAQ	KTCC	Wed, Apr 13, 1994	7.25	8.00	7.25	8.00
458	NASDAQ	KTCC	Tue, Apr 12, 1994	7.25	7.75	7.00	7.38
457	NASDAQ	KTCC	Mon, Apr 11, 1994	6.25	7.00	6.25	7.00
456	NASDAQ	KTCC	Fri, Apr 8, 1994	6.75	6.75	6.25	6.75
455	NASDAQ	KTCC	Thu, Apr 7, 1994	6.75	6.75	6.25	6.50
454	NASDAQ	KTCC	Wed, Apr 6, 1994	6.25	6.75	6.25	6.25
453	NASDAQ	KTCC	Tue, Apr 5, 1994	6.50	6.75	6.25	6.50
452	NASDAQ	KTCC	Mon, Apr 4, 1994	6.50	6.75	6.25	6.50
451	NASDAQ	KTCC	Thu, Mar 31, 1994	6.50	7.00	6.50	7.00
450	NASDAQ	KTCC	Wed, Mar 30, 1994	6.88	7.00	6.50	6.50
449	NASDAQ	KTCC	Tue, Mar 29, 1994	6.75	7.25	6.75	7.00
448	NASDAQ	KTCC	Mon, Mar 28, 1994	6.75	7.00	6.75	6.75
447	NASDAQ	KTCC	Fri, Mar 25, 1994	7.25	7.25	6.75	7.25
446	NASDAQ	KTCC	Thu, Mar 24, 1994	6.75	7.25	6.75	7.00
445	NASDAQ	KTCC	Wed, Mar 23, 1994	6.75	7.25	6.75	6.75
444	NASDAQ	KTCC	Tue, Mar 22, 1994	6.75	7.00	6.75	6.75
443	NASDAQ	KTCC	Mon, Mar 21, 1994	6.75	6.88	6.75	6.88
442	NASDAQ	KTCC	Fri, Mar 18, 1994	6.75	7.25	6.75	7.25
441	NASDAQ	KTCC	Thu, Mar 17, 1994	7.25	7.25	7.00	7.00
440	NASDAQ	KTCC	Wed, Mar 16, 1994	7.25	7.25	6.75	6.75
439	NASDAQ	KTCC	Tue, Mar 15, 1994	6.75	7.25	6.75	6.75
438	NASDAQ	KTCC	Mon, Mar 14, 1994	7.25	7.25	6.75	6.88
437	NASDAQ	KTCC	Fri, Mar 11, 1994	6.75	7.25	6.75	6.75
436	NASDAQ	KTCC	Thu, Mar 10, 1994	6.75	7.25	6.75	6.75
435	NASDAQ	KTCC	Wed, Mar 9, 1994	6.75	7.00	6.75	6.75
434	NASDAQ	KTCC	Tue, Mar 8, 1994	7.25	7.25	6.75	6.88
433	NASDAQ	KTCC	Mon, Mar 7, 1994	7.25	7.25	6.75	7.13
432	NASDAQ	KTCC	Fri, Mar 4, 1994	6.75	7.25	6.75	7.25
431	NASDAQ	KTCC	Thu, Mar 3, 1994	6.75	7.25	6.75	7.00
430	NASDAQ	KTCC	Wed, Mar 2, 1994	6.50	7.25	6.50	6.50
429	NASDAQ	KTCC	Tue, Mar 1, 1994	6.50	7.25	6.50	7.25
428	NASDAQ	KTCC	Mon, Feb 28, 1994	6.63	7.25	6.50	7.25
427	NASDAQ	KTCC	Fri, Feb 25, 1994	6.50	7.25	6.50	6.88
426	NASDAQ	KTCC	Thu, Feb 24, 1994	6.50	7.25	6.50	6.50
425	NASDAQ	KTCC	Wed, Feb 23, 1994	6.75	7.00	6.50	6.50
424	NASDAQ	KTCC	Tue, Feb 22, 1994	6.50	7.25	6.50	6.50
423	NASDAQ	KTCC	Fri, Feb 18, 1994	7.50	7.50	6.63	6.63
422	NASDAQ	KTCC	Thu, Feb 17, 1994	7.25	7.50	7.00	7.25
421	NASDAQ	KTCC	Wed, Feb 16, 1994	7.50	7.50	7.00	7.13
420	NASDAQ	KTCC	Tue, Feb 15, 1994	6.88	7.50	6.88	7.25
419	NASDAQ	KTCC	Mon, Feb 14, 1994	7.25	7.25	6.88	7.13
418	NASDAQ	KTCC	Fri, Feb 11, 1994	6.75	7.00	6.25	7.00
417	NASDAQ	KTCC	Thu, Feb 10, 1994	6.50	6.75	6.25	6.25
416	NASDAQ	KTCC	Wed, Feb 9, 1994	7.00	7.00	6.25	6.38
415	NASDAQ	KTCC	Tue, Feb 8, 1994	7.25	7.25	6.50	7.00
414	NASDAQ	KTCC	Mon, Feb 7, 1994	7.50	7.75	6.75	7.25
413	NASDAQ	KTCC	Fri, Feb 4, 1994	8.00	8.00	7.75	7.75
412	NASDAQ	KTCC	Thu, Feb 3, 1994	8.00	8.50	8.00	8.00
411	NASDAQ	KTCC	Wed, Feb 2, 1994	8.00	8.50	8.00	8.50
410	NASDAQ	KTCC	Tue, Feb 1, 1994	8.13	8.50	7.50	8.25
409	NASDAQ	KTCC	Mon, Jan 31, 1994	7.50	8.13	7.50	8.00
408	NASDAQ	KTCC	Fri, Jan 28, 1994	8.00	8.00	7.50	7.50
407	NASDAQ	KTCC	Thu, Jan 27, 1994	8.00	8.00	7.50	7.75
406	NASDAQ	KTCC	Wed, Jan 26, 1994	8.00	8.00	7.50	7.50
405	NASDAQ	KTCC	Tue, Jan 25, 1994	8.25	8.25	7.50	8.00
404	NASDAQ	KTCC	Mon, Jan 24, 1994	8.25	8.25	7.75	8.25
403	NASDAQ	KTCC	Fri, Jan 21, 1994	8.25	8.25	7.75	8.25
402	NASDAQ	KTCC	Thu, Jan 20, 1994	8.25	8.25	7.75	8.25
401	NASDAQ	KTCC	Wed, Jan 19, 1994	8.25	8.25	7.75	8.00
400	NASDAQ	KTCC	Tue, Jan 18, 1994	8.50	8.50	7.75	7.88
399	NASDAQ	KTCC	Mon, Jan 17, 1994	9.00	9.25	8.00	8.50
398	NASDAQ	KTCC	Fri, Jan 14, 1994	8.25	9.25	8.25	9.00
397	NASDAQ	KTCC	Thu, Jan 13, 1994	8.00	8.50	8.00	8.50
396	NASDAQ	KTCC	Wed, Jan 12, 1994	8.00	8.25	7.50	8.00
395	NASDAQ	KTCC	Tue, Jan 11, 1994	7.00	8.00	7.00	8.00
394	NASDAQ	KTCC	Mon, Jan 10, 1994	7.75	7.75	7.00	7.25
393	NASDAQ	KTCC	Fri, Jan 7, 1994	7.50	7.75	7.25	7.63
392	NASDAQ	KTCC	Thu, Jan 6, 1994	7.25	7.25	6.50	7.25
391	NASDAQ	KTCC	Wed, Jan 5, 1994	7.75	7.75	6.50	7.00
390	NASDAQ	KTCC	Tue, Jan 4, 1994	7.50	7.50	7.50	7.50
389	NASDAQ	KTCC	Mon, Jan 3, 1994	7.75	8.25	7.50	8.00
388	NASDAQ	KTCC	Fri, Dec 31, 1993	8.25	8.25	7.75	8.25
387	NASDAQ	KTCC	Thu, Dec 30, 1993	8.25	8.25	7.75	8.25
386	NASDAQ	KTCC	Wed, Dec 29, 1993	7.75	8.25	7.75	8.25
385	NASDAQ	KTCC	Tue, Dec 28, 1993	7.75	8.25	7.75	8.00
384	NASDAQ	KTCC	Mon, Dec 27, 1993	7.75	8.25	7.75	8.25
383	NASDAQ	KTCC	Thu, Dec 23, 1993	8.25	8.25	7.75	8.25
382	NASDAQ	KTCC	Wed, Dec 22, 1993	8.50	8.50	7.75	7.75
381	NASDAQ	KTCC	Tue, Dec 21, 1993	8.50	8.50	7.88	8.50
380	NASDAQ	KTCC	Mon, Dec 20, 1993	8.00	8.50	8.00	8.25
379	NASDAQ	KTCC	Fri, Dec 17, 1993	8.00	8.50	8.00	8.00
378	NASDAQ	KTCC	Thu, Dec 16, 1993	8.25	8.50	8.25	8.50
377	NASDAQ	KTCC	Wed, Dec 15, 1993	8.50	8.50	8.25	8.50
376	NASDAQ	KTCC	Tue, Dec 14, 1993	8.00	8.50	8.00	8.25
375	NASDAQ	KTCC	Mon, Dec 13, 1993	8.25	8.75	8.00	8.00
374	NASDAQ	KTCC	Fri, Dec 10, 1993	8.75	8.75	8.25	8.50
373	NASDAQ	KTCC	Thu, Dec 9, 1993	8.75	8.75	8.25	8.75
372	NASDAQ	KTCC	Wed, Dec 8, 1993	8.00	8.75	8.00	8.25
371	NASDAQ	KTCC	Tue, Dec 7, 1993	7.75	8.13	7.50	8.13
370	NASDAQ	KTCC	Mon, Dec 6, 1993	7.25	7.75	6.75	7.63
369	NASDAQ	KTCC	Fri, Dec 3, 1993	7.25	7.25	6.50	7.25
368	NASDAQ	KTCC	Thu, Dec 2, 1993	7.25	7.25	6.75	7.00
367	NASDAQ	KTCC	Wed, Dec 1, 1993	7.00	7.00	6.88	6.88
366	NASDAQ	KTCC	Tue, Nov 30, 1993	6.50	7.25	6.50	7.25
365	NASDAQ	KTCC	Mon, Nov 29, 1993	6.75	7.25	6.50	7.25
364	NASDAQ	KTCC	Fri, Nov 26, 1993	7.00	7.00	6.75	7.00
363	NASDAQ	KTCC	Wed, Nov 24, 1993	6.75	7.25	6.75	6.75
362	NASDAQ	KTCC	Tue, Nov 23, 1993	7.50	7.50	7.00	7.25
361	NASDAQ	KTCC	Mon, Nov 22, 1993	7.00	7.50	6.75	6.75
360	NASDAQ	KTCC	Fri, Nov 19, 1993	7.50	7.50	6.75	7.00
359	NASDAQ	KTCC	Thu, Nov 18, 1993	7.50	7.50	6.88	6.88
358	NASDAQ	KTCC	Wed, Nov 17, 1993	7.50	7.50	7.00	7.38
357	NASDAQ	KTCC	Tue, Nov 16, 1993	7.50	7.50	7.00	7.50
356	NASDAQ	KTCC	Mon, Nov 15, 1993	7.38	7.50	7.00	7.50
355	NASDAQ	KTCC	Fri, Nov 12, 1993	7.00	7.50	6.50	7.50
354	NASDAQ	KTCC	Thu, Nov 11, 1993	6.25	7.25	6.25	6.50
353	NASDAQ	KTCC	Wed, Nov 10, 1993	6.50	6.50	6.00	6.38
352	NASDAQ	KTCC	Tue, Nov 9, 1993	6.50	6.50	6.00	6.25
351	NASDAQ	KTCC	Mon, Nov 8, 1993	6.00	6.50	6.00	6.50
350	NASDAQ	KTCC	Fri, Nov 5, 1993	6.25	7.00	6.13	6.38
349	NASDAQ	KTCC	Thu, Nov 4, 1993	7.00	7.00	6.25	6.75
348	NASDAQ	KTCC	Wed, Nov 3, 1993	7.25	7.25	6.25	6.50
347	NASDAQ	KTCC	Tue, Nov 2, 1993	7.25	7.25	6.75	7.13
346	NASDAQ	KTCC	Mon, Nov 1, 1993	7.38	7.50	6.75	6.88
345	NASDAQ	KTCC	Fri, Oct 29, 1993	6.50	7.25	6.50	7.25
344	NASDAQ	KTCC	Thu, Oct 28, 1993	6.25	7.00	6.00	6.75
343	NASDAQ	KTCC	Wed, Oct 27, 1993	6.25	6.50	5.75	6.00
342	NASDAQ	KTCC	Tue, Oct 26, 1993	6.50	6.50	5.75	6.00
341	NASDAQ	KTCC	Mon, Oct 25, 1993	8.00	8.00	6.25	6.38
340	NASDAQ	KTCC	Fri, Oct 22, 1993	8.25	8.50	8.00	8.50
339	NASDAQ	KTCC	Thu, Oct 21, 1993	8.25	8.25	7.75	8.25
338	NASDAQ	KTCC	Wed, Oct 20, 1993	9.00	9.00	7.88	8.25
337	NASDAQ	KTCC	Tue, Oct 19, 1993	9.00	9.00	8.50	8.50
336	NASDAQ	KTCC	Mon, Oct 18, 1993	9.00	9.00	8.75	8.75
335	NASDAQ	KTCC	Fri, Oct 15, 1993	9.00	9.25	8.75	8.75
334	NASDAQ	KTCC	Thu, Oct 14, 1993	9.25	9.25	9.00	9.13
333	NASDAQ	KTCC	Wed, Oct 13, 1993	9.00	9.25	9.00	9.25
332	NASDAQ	KTCC	Tue, Oct 12, 1993	9.00	9.25	9.00	9.00
331	NASDAQ	KTCC	Mon, Oct 11, 1993	9.25	9.25	9.00	9.13
330	NASDAQ	KTCC	Fri, Oct 8, 1993	9.25	9.25	9.00	9.25
329	NASDAQ	KTCC	Thu, Oct 7, 1993	8.75	9.25	8.75	9.25
328	NASDAQ	KTCC	Wed, Oct 6, 1993	8.75	9.25	8.75	9.25
327	NASDAQ	KTCC	Tue, Oct 5, 1993	9.25	9.25	8.75	8.75
326	NASDAQ	KTCC	Mon, Oct 4, 1993	9.50	9.75	9.00	9.25
325	NASDAQ	KTCC	Fri, Oct 1, 1993	9.63	10.25	9.50	10.00
324	NASDAQ	KTCC	Thu, Sep 30, 1993	9.50	10.25	9.50	10.25
323	NASDAQ	KTCC	Wed, Sep 29, 1993	9.50	10.25	9.50	10.25
322	NASDAQ	KTCC	Tue, Sep 28, 1993	9.50	10.25	9.50	10.00
321	NASDAQ	KTCC	Mon, Sep 27, 1993	9.50	9.50	9.00	9.50
320	NASDAQ	KTCC	Fri, Sep 24, 1993	9.50	9.50	9.00	9.00
319	NASDAQ	KTCC	Thu, Sep 23, 1993	8.75	9.50	8.75	8.75
318	NASDAQ	KTCC	Wed, Sep 22, 1993	9.25	9.25	8.75	9.25
317	NASDAQ	KTCC	Tue, Sep 21, 1993	9.00	9.50	8.75	8.75
316	NASDAQ	KTCC	Mon, Sep 20, 1993	9.25	9.50	9.00	9.50
315	NASDAQ	KTCC	Fri, Sep 17, 1993	9.38	9.63	9.25	9.63
314	NASDAQ	KTCC	Thu, Sep 16, 1993	9.25	9.63	9.25	9.50
313	NASDAQ	KTCC	Wed, Sep 15, 1993	9.50	9.75	9.25	9.38
312	NASDAQ	KTCC	Tue, Sep 14, 1993	10.00	10.00	9.50	10.00
311	NASDAQ	KTCC	Mon, Sep 13, 1993	9.75	10.50	9.75	10.50
310	NASDAQ	KTCC	Fri, Sep 10, 1993	10.00	10.50	10.00	10.00
309	NASDAQ	KTCC	Thu, Sep 9, 1993	9.75	10.50	9.50	10.00
308	NASDAQ	KTCC	Wed, Sep 8, 1993	9.50	10.00	9.25	9.50
307	NASDAQ	KTCC	Tue, Sep 7, 1993	10.00	10.00	9.50	10.00
306	NASDAQ	KTCC	Fri, Sep 3, 1993	10.00	10.00	9.50	9.50
305	NASDAQ	KTCC	Thu, Sep 2, 1993	9.50	10.00	9.50	10.00
304	NASDAQ	KTCC	Wed, Sep 1, 1993	9.25	10.00	9.25	10.00
303	NASDAQ	KTCC	Tue, Aug 31, 1993	9.25	10.00	9.25	9.75
302	NASDAQ	KTCC	Fri, Aug 27, 1993	9.50	9.50	9.25	9.50
301	NASDAQ	KTCC	Thu, Aug 26, 1993	9.25	9.75	9.00	9.50
300	NASDAQ	KTCC	Wed, Aug 25, 1993	9.25	9.75	9.25	9.75
299	NASDAQ	KTCC	Tue, Aug 24, 1993	9.25	9.75	9.25	9.75
298	NASDAQ	KTCC	Mon, Aug 23, 1993	9.50	10.00	9.25	9.75
297	NASDAQ	KTCC	Fri, Aug 20, 1993	9.25	10.00	9.25	10.00
296	NASDAQ	KTCC	Thu, Aug 19, 1993	9.75	10.25	9.25	10.00
295	NASDAQ	KTCC	Wed, Aug 18, 1993	10.25	11.50	9.75	10.00
294	NASDAQ	KTCC	Tue, Aug 17, 1993	10.25	11.00	9.75	10.75
293	NASDAQ	KTCC	Mon, Aug 16, 1993	9.50	10.25	9.50	10.25
292	NASDAQ	KTCC	Fri, Aug 13, 1993	10.00	10.00	9.75	10.00
291	NASDAQ	KTCC	Thu, Aug 12, 1993	9.75	10.00	9.75	10.00
290	NASDAQ	KTCC	Wed, Aug 11, 1993	9.75	9.75	9.75	9.75
289	NASDAQ	KTCC	Tue, Aug 10, 1993	10.00	10.25	9.75	10.25
288	NASDAQ	KTCC	Mon, Aug 9, 1993	9.75	10.25	9.75	10.00
287	NASDAQ	KTCC	Fri, Aug 6, 1993	10.25	10.25	9.75	10.25
286	NASDAQ	KTCC	Thu, Aug 5, 1993	9.75	10.25	9.63	10.25
285	NASDAQ	KTCC	Wed, Aug 4, 1993	10.00	10.25	9.50	9.50
284	NASDAQ	KTCC	Tue, Aug 3, 1993	10.00	10.25	9.50	9.50
283	NASDAQ	KTCC	Mon, Aug 2, 1993	9.25	10.25	9.25	10.13
282	NASDAQ	KTCC	Fri, Jul 30, 1993	10.00	10.00	9.25	9.50
281	NASDAQ	KTCC	Thu, Jul 29, 1993	10.00	10.00	9.25	9.25
280	NASDAQ	KTCC	Wed, Jul 28, 1993	9.25	10.00	9.25	9.25
279	NASDAQ	KTCC	Tue, Jul 27, 1993	10.00	10.00	9.25	10.00
278	NASDAQ	KTCC	Mon, Jul 26, 1993	9.25	10.00	9.25	9.25
277	NASDAQ	KTCC	Fri, Jul 23, 1993	10.00	10.00	9.25	9.50
276	NASDAQ	KTCC	Thu, Jul 22, 1993	9.25	9.75	9.25	9.25
275	NASDAQ	KTCC	Wed, Jul 21, 1993	9.25	10.00	9.25	10.00
274	NASDAQ	KTCC	Tue, Jul 20, 1993	10.25	10.25	9.25	9.38
273	NASDAQ	KTCC	Mon, Jul 19, 1993	10.25	10.25	9.75	9.75
272	NASDAQ	KTCC	Fri, Jul 16, 1993	10.25	10.25	10.25	10.25
271	NASDAQ	KTCC	Thu, Jul 15, 1993	9.75	10.25	9.50	9.88
270	NASDAQ	KTCC	Wed, Jul 14, 1993	10.25	10.25	9.75	10.25
269	NASDAQ	KTCC	Tue, Jul 13, 1993	10.25	10.50	10.00	10.50
268	NASDAQ	KTCC	Mon, Jul 12, 1993	10.00	10.25	9.50	10.00
267	NASDAQ	KTCC	Fri, Jul 9, 1993	9.75	10.00	9.25	10.00
266	NASDAQ	KTCC	Thu, Jul 8, 1993	9.50	9.75	9.25	9.75
265	NASDAQ	KTCC	Wed, Jul 7, 1993	10.00	10.00	9.50	9.50
264	NASDAQ	KTCC	Tue, Jul 6, 1993	9.75	10.00	9.50	10.00
263	NASDAQ	KTCC	Fri, Jul 2, 1993	10.00	10.00	9.88	10.00
262	NASDAQ	KTCC	Thu, Jul 1, 1993	9.50	10.00	9.50	10.00
261	NASDAQ	KTCC	Wed, Jun 30, 1993	9.88	9.88	9.50	9.88
260	NASDAQ	KTCC	Tue, Jun 29, 1993	9.50	9.88	9.50	9.75
259	NASDAQ	KTCC	Mon, Jun 28, 1993	10.25	10.25	9.50	9.50
258	NASDAQ	KTCC	Fri, Jun 25, 1993	10.25	10.25	10.00	10.00
257	NASDAQ	KTCC	Thu, Jun 24, 1993	9.75	10.25	8.75	10.25
256	NASDAQ	KTCC	Wed, Jun 23, 1993	9.75	9.75	9.00	9.75
255	NASDAQ	KTCC	Tue, Jun 22, 1993	10.25	10.25	9.13	9.50
254	NASDAQ	KTCC	Mon, Jun 21, 1993	9.88	10.50	9.75	9.88
253	NASDAQ	KTCC	Fri, Jun 18, 1993	12.75	13.00	9.50	10.50
252	NASDAQ	KTCC	Thu, Jun 17, 1993	13.25	13.75	13.00	13.00
251	NASDAQ	KTCC	Wed, Jun 16, 1993	13.25	13.25	12.75	13.00
250	NASDAQ	KTCC	Tue, Jun 15, 1993	12.75	13.25	12.50	13.25
249	NASDAQ	KTCC	Mon, Jun 14, 1993	12.63	12.75	12.38	12.75
248	NASDAQ	KTCC	Fri, Jun 11, 1993	12.63	12.63	12.25	12.50
247	NASDAQ	KTCC	Thu, Jun 10, 1993	12.63	12.75	12.38	12.38
246	NASDAQ	KTCC	Wed, Jun 9, 1993	12.50	12.75	12.25	12.75
245	NASDAQ	KTCC	Tue, Jun 8, 1993	13.00	13.00	12.38	12.63
244	NASDAQ	KTCC	Mon, Jun 7, 1993	13.75	13.75	12.75	13.25
243	NASDAQ	KTCC	Fri, Jun 4, 1993	14.00	14.00	13.25	13.50
242	NASDAQ	KTCC	Thu, Jun 3, 1993	14.00	14.00	13.50	13.88
241	NASDAQ	KTCC	Wed, Jun 2, 1993	13.75	14.13	13.38	14.00
240	NASDAQ	KTCC	Tue, Jun 1, 1993	13.75	14.25	13.25	14.00
239	NASDAQ	KTCC	Fri, May 28, 1993	13.50	14.25	12.88	13.75
238	NASDAQ	KTCC	Thu, May 27, 1993	11.25	13.50	11.13	12.88
237	NASDAQ	KTCC	Wed, May 26, 1993	11.50	11.75	11.38	11.50
236	NASDAQ	KTCC	Tue, May 25, 1993	11.38	11.75	11.38	11.38
235	NASDAQ	KTCC	Mon, May 24, 1993	11.25	11.75	11.25	11.50
234	NASDAQ	KTCC	Fri, May 21, 1993	11.25	11.75	11.25	11.50
233	NASDAQ	KTCC	Thu, May 20, 1993	11.25	12.00	11.25	11.75
232	NASDAQ	KTCC	Wed, May 19, 1993	11.00	11.50	11.00	11.38
231	NASDAQ	KTCC	Tue, May 18, 1993	11.00	11.50	11.00	11.00
230	NASDAQ	KTCC	Mon, May 17, 1993	11.00	11.50	11.00	11.25
229	NASDAQ	KTCC	Fri, May 14, 1993	11.50	11.50	11.00	11.50
228	NASDAQ	KTCC	Thu, May 13, 1993	11.50	11.50	10.88	11.13
227	NASDAQ	KTCC	Wed, May 12, 1993	11.00	11.50	10.50	11.50
226	NASDAQ	KTCC	Tue, May 11, 1993	10.25	11.00	10.25	11.00
225	NASDAQ	KTCC	Mon, May 10, 1993	10.75	10.75	10.25	10.25
224	NASDAQ	KTCC	Fri, May 7, 1993	10.75	10.75	10.38	10.75
223	NASDAQ	KTCC	Thu, May 6, 1993	10.75	10.75	10.25	10.25
222	NASDAQ	KTCC	Wed, May 5, 1993	10.25	10.75	10.25	10.25
221	NASDAQ	KTCC	Tue, May 4, 1993	10.00	10.50	10.00	10.38
220	NASDAQ	KTCC	Mon, May 3, 1993	10.13	10.50	10.13	10.50
219	NASDAQ	KTCC	Fri, Apr 30, 1993	10.25	10.50	10.00	10.50
218	NASDAQ	KTCC	Thu, Apr 29, 1993	10.50	10.75	10.00	10.25
217	NASDAQ	KTCC	Wed, Apr 28, 1993	10.25	10.50	10.00	10.25
216	NASDAQ	KTCC	Tue, Apr 27, 1993	10.50	10.75	10.25	10.75
215	NASDAQ	KTCC	Mon, Apr 26, 1993	11.00	11.00	10.50	10.50
214	NASDAQ	KTCC	Fri, Apr 23, 1993	11.25	11.25	11.00	11.00
213	NASDAQ	KTCC	Thu, Apr 22, 1993	11.25	11.25	10.75	11.13
212	NASDAQ	KTCC	Wed, Apr 21, 1993	11.00	11.25	10.75	10.88
211	NASDAQ	KTCC	Tue, Apr 20, 1993	11.25	11.25	11.00	11.00
210	NASDAQ	KTCC	Mon, Apr 19, 1993	11.25	11.50	11.25	11.38
209	NASDAQ	KTCC	Fri, Apr 16, 1993	11.25	11.75	11.25	11.38
208	NASDAQ	KTCC	Thu, Apr 15, 1993	11.75	11.75	11.25	11.25
207	NASDAQ	KTCC	Wed, Apr 14, 1993	11.50	11.50	11.25	11.38
206	NASDAQ	KTCC	Tue, Apr 13, 1993	11.50	12.00	11.25	11.50
205	NASDAQ	KTCC	Mon, Apr 12, 1993	11.50	12.00	11.50	11.50
204	NASDAQ	KTCC	Thu, Apr 8, 1993	11.25	11.75	11.25	11.75
203	NASDAQ	KTCC	Wed, Apr 7, 1993	11.38	11.75	11.25	11.75
202	NASDAQ	KTCC	Tue, Apr 6, 1993	11.75	12.00	11.25	11.25
201	NASDAQ	KTCC	Mon, Apr 5, 1993	11.75	12.00	11.75	11.88
200	NASDAQ	KTCC	Fri, Apr 2, 1993	12.00	12.50	11.75	11.75
199	NASDAQ	KTCC	Thu, Apr 1, 1993	12.75	13.00	12.00	12.50
198	NASDAQ	KTCC	Wed, Mar 31, 1993	12.00	13.25	11.75	12.75
197	NASDAQ	KTCC	Tue, Mar 30, 1993	11.25	11.75	11.00	11.75
196	NASDAQ	KTCC	Mon, Mar 29, 1993	10.50	11.25	10.50	11.13
195	NASDAQ	KTCC	Fri, Mar 26, 1993	10.00	11.25	10.00	11.25
194	NASDAQ	KTCC	Thu, Mar 25, 1993	10.50	10.50	10.00	10.00
193	NASDAQ	KTCC	Wed, Mar 24, 1993	10.50	11.00	10.00	10.00
192	NASDAQ	KTCC	Tue, Mar 23, 1993	10.50	10.63	10.50	10.63
191	NASDAQ	KTCC	Mon, Mar 22, 1993	11.50	11.50	10.50	10.75
190	NASDAQ	KTCC	Fri, Mar 19, 1993	11.50	11.50	11.00	11.13
189	NASDAQ	KTCC	Thu, Mar 18, 1993	11.50	12.00	11.50	11.75
188	NASDAQ	KTCC	Wed, Mar 17, 1993	11.25	12.13	11.25	12.00
187	NASDAQ	KTCC	Tue, Mar 16, 1993	11.50	11.50	11.13	11.50
186	NASDAQ	KTCC	Mon, Mar 15, 1993	11.50	11.50	11.13	11.38
185	NASDAQ	KTCC	Fri, Mar 12, 1993	11.13	11.50	11.00	11.25
184	NASDAQ	KTCC	Thu, Mar 11, 1993	11.00	11.25	10.63	11.25
183	NASDAQ	KTCC	Wed, Mar 10, 1993	10.75	11.00	10.50	10.88
182	NASDAQ	KTCC	Tue, Mar 9, 1993	10.50	10.63	10.00	10.63
181	NASDAQ	KTCC	Mon, Mar 8, 1993	10.00	10.38	9.63	10.13
180	NASDAQ	KTCC	Fri, Mar 5, 1993	11.00	11.00	9.50	9.88
179	NASDAQ	KTCC	Thu, Mar 4, 1993	11.00	11.25	10.50	10.50
178	NASDAQ	KTCC	Wed, Mar 3, 1993	10.75	11.25	10.75	11.00
177	NASDAQ	KTCC	Tue, Mar 2, 1993	10.75	11.25	10.75	11.13
176	NASDAQ	KTCC	Mon, Mar 1, 1993	11.50	11.50	10.75	10.75
175	NASDAQ	KTCC	Fri, Feb 26, 1993	11.00	11.50	11.00	11.50
174	NASDAQ	KTCC	Thu, Feb 25, 1993	11.00	11.38	11.00	11.38
173	NASDAQ	KTCC	Wed, Feb 24, 1993	11.00	11.50	10.63	11.50
172	NASDAQ	KTCC	Tue, Feb 23, 1993	11.00	11.00	10.50	11.00
171	NASDAQ	KTCC	Mon, Feb 22, 1993	10.00	10.75	10.00	10.75
170	NASDAQ	KTCC	Fri, Feb 19, 1993	10.00	10.50	10.00	10.50
169	NASDAQ	KTCC	Thu, Feb 18, 1993	9.38	10.13	9.38	9.88
168	NASDAQ	KTCC	Wed, Feb 17, 1993	9.63	10.00	9.25	9.50
167	NASDAQ	KTCC	Tue, Feb 16, 1993	10.75	10.75	9.50	9.88
166	NASDAQ	KTCC	Fri, Feb 12, 1993	10.50	10.75	10.00	10.38
165	NASDAQ	KTCC	Thu, Feb 11, 1993	10.50	10.50	10.00	10.38
164	NASDAQ	KTCC	Wed, Feb 10, 1993	10.50	10.50	10.00	10.25
163	NASDAQ	KTCC	Tue, Feb 9, 1993	10.50	10.50	10.25	10.50
162	NASDAQ	KTCC	Mon, Feb 8, 1993	10.50	11.00	10.25	10.25
161	NASDAQ	KTCC	Fri, Feb 5, 1993	11.38	11.38	10.25	11.00
160	NASDAQ	KTCC	Thu, Feb 4, 1993	12.00	12.00	11.00	11.13
159	NASDAQ	KTCC	Wed, Feb 3, 1993	12.00	12.00	11.63	12.00
158	NASDAQ	KTCC	Tue, Feb 2, 1993	11.63	12.00	11.63	11.75
157	NASDAQ	KTCC	Mon, Feb 1, 1993	11.63	12.00	11.63	11.63
156	NASDAQ	KTCC	Fri, Jan 29, 1993	12.50	12.88	11.50	11.88
155	NASDAQ	KTCC	Thu, Jan 28, 1993	13.00	13.50	12.50	12.88
154	NASDAQ	KTCC	Wed, Jan 27, 1993	12.63	13.00	12.50	12.63
153	NASDAQ	KTCC	Tue, Jan 26, 1993	12.38	12.63	12.25	12.50
152	NASDAQ	KTCC	Mon, Jan 25, 1993	11.50	12.25	11.50	12.25
151	NASDAQ	KTCC	Fri, Jan 22, 1993	11.38	11.88	11.25	11.50
150	NASDAQ	KTCC	Thu, Jan 21, 1993	11.88	12.25	11.38	11.38
149	NASDAQ	KTCC	Wed, Jan 20, 1993	12.13	12.38	11.88	12.00
148	NASDAQ	KTCC	Tue, Jan 19, 1993	12.38	12.38	11.88	11.88
147	NASDAQ	KTCC	Mon, Jan 18, 1993	11.63	12.38	11.38	11.88
146	NASDAQ	KTCC	Fri, Jan 15, 1993	10.88	11.50	10.63	11.38
145	NASDAQ	KTCC	Thu, Jan 14, 1993	10.13	10.88	10.13	10.75
144	NASDAQ	KTCC	Wed, Jan 13, 1993	10.00	10.38	10.00	10.38
143	NASDAQ	KTCC	Tue, Jan 12, 1993	9.88	10.25	9.88	10.00
142	NASDAQ	KTCC	Mon, Jan 11, 1993	10.00	10.38	9.88	10.00
141	NASDAQ	KTCC	Fri, Jan 8, 1993	10.13	10.38	10.00	10.38
140	NASDAQ	KTCC	Thu, Jan 7, 1993	10.63	10.63	10.13	10.38
139	NASDAQ	KTCC	Wed, Jan 6, 1993	10.25	10.75	10.25	10.38
138	NASDAQ	KTCC	Tue, Jan 5, 1993	10.50	10.75	10.25	10.38
137	NASDAQ	KTCC	Mon, Jan 4, 1993	10.38	10.38	10.13	10.38
136	NASDAQ	KTCC	Thu, Dec 31, 1992	10.13	10.38	10.13	10.38
135	NASDAQ	KTCC	Wed, Dec 30, 1992	10.13	10.38	10.13	10.13
134	NASDAQ	KTCC	Tue, Dec 29, 1992	10.38	10.38	10.13	10.13
133	NASDAQ	KTCC	Mon, Dec 28, 1992	10.38	10.38	10.13	10.25
132	NASDAQ	KTCC	Thu, Dec 24, 1992	10.13	10.38	10.13	10.38
131	NASDAQ	KTCC	Wed, Dec 23, 1992	10.50	10.50	10.13	10.13
130	NASDAQ	KTCC	Tue, Dec 22, 1992	10.25	10.75	9.88	10.50
129	NASDAQ	KTCC	Mon, Dec 21, 1992	9.50	10.00	9.50	10.00
128	NASDAQ	KTCC	Fri, Dec 18, 1992	9.25	9.75	9.25	9.38
127	NASDAQ	KTCC	Thu, Dec 17, 1992	9.00	9.38	8.88	9.13
126	NASDAQ	KTCC	Wed, Dec 16, 1992	9.13	9.13	9.00	9.00
125	NASDAQ	KTCC	Tue, Dec 15, 1992	8.88	9.13	8.88	8.88
124	NASDAQ	KTCC	Mon, Dec 14, 1992	9.00	9.25	8.88	9.13
123	NASDAQ	KTCC	Fri, Dec 11, 1992	9.38	9.38	9.00	9.00
122	NASDAQ	KTCC	Thu, Dec 10, 1992	9.38	9.38	9.13	9.13
121	NASDAQ	KTCC	Wed, Dec 9, 1992	9.00	9.38	9.00	9.25
120	NASDAQ	KTCC	Tue, Dec 8, 1992	8.75	9.25	8.75	9.25
119	NASDAQ	KTCC	Mon, Dec 7, 1992	8.75	8.88	8.75	8.88
118	NASDAQ	KTCC	Fri, Dec 4, 1992	8.75	8.88	8.50	8.88
117	NASDAQ	KTCC	Thu, Dec 3, 1992	9.25	9.25	8.50	8.75
116	NASDAQ	KTCC	Wed, Dec 2, 1992	9.00	9.25	9.00	9.25
115	NASDAQ	KTCC	Tue, Dec 1, 1992	9.38	9.38	9.00	9.00
114	NASDAQ	KTCC	Mon, Nov 30, 1992	9.38	9.38	9.00	9.00
113	NASDAQ	KTCC	Fri, Nov 27, 1992	9.00	9.38	9.00	9.38
112	NASDAQ	KTCC	Wed, Nov 25, 1992	9.13	9.38	9.00	9.25
111	NASDAQ	KTCC	Tue, Nov 24, 1992	9.38	9.38	9.00	9.00
110	NASDAQ	KTCC	Mon, Nov 23, 1992	9.50	9.50	9.00	9.00
109	NASDAQ	KTCC	Fri, Nov 20, 1992	9.50	9.50	9.25	9.50
108	NASDAQ	KTCC	Thu, Nov 19, 1992	9.25	9.50	9.25	9.25
107	NASDAQ	KTCC	Wed, Nov 18, 1992	9.25	9.50	9.13	9.25
106	NASDAQ	KTCC	Tue, Nov 17, 1992	9.13	9.50	9.13	9.25
105	NASDAQ	KTCC	Mon, Nov 16, 1992	9.38	9.63	9.00	9.25
104	NASDAQ	KTCC	Fri, Nov 13, 1992	9.00	9.38	8.50	9.38
103	NASDAQ	KTCC	Thu, Nov 12, 1992	8.50	8.75	8.50	8.75
102	NASDAQ	KTCC	Wed, Nov 11, 1992	8.63	8.75	8.38	8.63
101	NASDAQ	KTCC	Tue, Nov 10, 1992	8.38	8.63	8.13	8.38
100	NASDAQ	KTCC	Mon, Nov 9, 1992	8.38	8.38	8.13	8.25
99	NASDAQ	KTCC	Fri, Nov 6, 1992	8.25	8.38	7.63	8.19
98	NASDAQ	KTCC	Thu, Nov 5, 1992	8.00	8.25	7.75	8.25
97	NASDAQ	KTCC	Wed, Nov 4, 1992	8.13	8.38	8.00	8.00
96	NASDAQ	KTCC	Tue, Nov 3, 1992	8.38	8.38	8.13	8.19
95	NASDAQ	KTCC	Mon, Nov 2, 1992	7.88	8.38	7.88	8.25
94	NASDAQ	KTCC	Fri, Oct 30, 1992	8.00	8.25	7.75	8.25
93	NASDAQ	KTCC	Thu, Oct 29, 1992	8.25	8.25	7.75	7.81
92	NASDAQ	KTCC	Wed, Oct 28, 1992	8.00	8.00	7.75	8.00
91	NASDAQ	KTCC	Tue, Oct 27, 1992	7.75	8.00	7.75	7.88
90	NASDAQ	KTCC	Mon, Oct 26, 1992	7.63	8.00	7.63	7.75
89	NASDAQ	KTCC	Fri, Oct 23, 1992	8.13	8.13	7.63	7.75
88	NASDAQ	KTCC	Thu, Oct 22, 1992	8.00	8.00	7.75	7.75
87	NASDAQ	KTCC	Wed, Oct 21, 1992	7.63	8.00	7.38	7.88
86	NASDAQ	KTCC	Tue, Oct 20, 1992	7.63	7.63	7.38	7.56
85	NASDAQ	KTCC	Mon, Oct 19, 1992	7.38	7.63	7.38	7.50
84	NASDAQ	KTCC	Fri, Oct 16, 1992	7.38	7.75	7.13	7.38
83	NASDAQ	KTCC	Thu, Oct 15, 1992	7.13	7.38	7.13	7.38
82	NASDAQ	KTCC	Wed, Oct 14, 1992	7.13	7.38	7.13	7.38
81	NASDAQ	KTCC	Tue, Oct 13, 1992	6.88	7.38	6.88	7.25
80	NASDAQ	KTCC	Mon, Oct 12, 1992	6.75	7.13	6.75	7.00
79	NASDAQ	KTCC	Fri, Oct 9, 1992	7.25	7.38	6.75	7.13
78	NASDAQ	KTCC	Thu, Oct 8, 1992	6.88	7.25	6.88	7.25
77	NASDAQ	KTCC	Wed, Oct 7, 1992	7.13	7.13	7.00	7.00
76	NASDAQ	KTCC	Tue, Oct 6, 1992	6.50	7.13	6.50	7.00
75	NASDAQ	KTCC	Mon, Oct 5, 1992	6.75	6.88	6.38	6.63
74	NASDAQ	KTCC	Fri, Oct 2, 1992	6.88	7.13	6.75	6.75
73	NASDAQ	KTCC	Thu, Oct 1, 1992	7.00	7.00	6.88	6.88
72	NASDAQ	KTCC	Wed, Sep 30, 1992	6.88	7.13	6.75	6.88
71	NASDAQ	KTCC	Tue, Sep 29, 1992	7.00	7.00	7.00	7.00
70	NASDAQ	KTCC	Mon, Sep 28, 1992	7.13	7.13	6.88	7.13
69	NASDAQ	KTCC	Fri, Sep 25, 1992	6.88	7.00	6.75	7.00
68	NASDAQ	KTCC	Thu, Sep 24, 1992	6.75	6.88	6.63	6.88
67	NASDAQ	KTCC	Wed, Sep 23, 1992	6.63	6.88	6.50	6.88
66	NASDAQ	KTCC	Tue, Sep 22, 1992	6.63	6.88	6.50	6.50
65	NASDAQ	KTCC	Mon, Sep 21, 1992	6.88	6.88	6.50	6.75
64	NASDAQ	KTCC	Fri, Sep 18, 1992	6.88	6.88	6.50	6.88
63	NASDAQ	KTCC	Thu, Sep 17, 1992	6.75	6.75	6.50	6.56
62	NASDAQ	KTCC	Wed, Sep 16, 1992	6.63	6.88	6.50	6.50
61	NASDAQ	KTCC	Tue, Sep 15, 1992	7.13	7.13	6.75	6.88
60	NASDAQ	KTCC	Mon, Sep 14, 1992	7.25	7.25	6.88	7.00
59	NASDAQ	KTCC	Fri, Sep 11, 1992	6.75	7.25	6.75	6.94
58	NASDAQ	KTCC	Thu, Sep 10, 1992	6.44	6.88	6.38	6.88
57	NASDAQ	KTCC	Wed, Sep 9, 1992	6.25	6.50	6.25	6.25
56	NASDAQ	KTCC	Tue, Sep 8, 1992	6.25	6.50	6.25	6.44
55	NASDAQ	KTCC	Fri, Sep 4, 1992	5.75	6.38	5.75	6.38
54	NASDAQ	KTCC	Thu, Sep 3, 1992	6.00	6.13	5.63	5.75
53	NASDAQ	KTCC	Wed, Sep 2, 1992	5.75	6.00	5.63	5.75
52	NASDAQ	KTCC	Tue, Sep 1, 1992	5.88	5.88	5.63	5.81
51	NASDAQ	KTCC	Mon, Aug 31, 1992	5.63	5.88	5.63	5.63
50	NASDAQ	KTCC	Fri, Aug 28, 1992	5.63	5.88	5.63	5.63
49	NASDAQ	KTCC	Thu, Aug 27, 1992	5.88	5.88	5.63	5.88
48	NASDAQ	KTCC	Wed, Aug 26, 1992	5.63	5.88	5.63	5.88
47	NASDAQ	KTCC	Tue, Aug 25, 1992	5.63	5.88	5.50	5.88
46	NASDAQ	KTCC	Mon, Aug 24, 1992	5.50	5.88	5.50	5.63
45	NASDAQ	KTCC	Fri, Aug 21, 1992	6.00	6.13	5.75	5.75
44	NASDAQ	KTCC	Thu, Aug 20, 1992	5.75	6.13	5.75	6.00
43	NASDAQ	KTCC	Wed, Aug 19, 1992	5.75	6.25	5.63	5.94
42	NASDAQ	KTCC	Tue, Aug 18, 1992	5.75	5.75	5.25	5.38
41	NASDAQ	KTCC	Mon, Aug 17, 1992	5.75	5.75	5.25	5.38
40	NASDAQ	KTCC	Fri, Aug 14, 1992	5.75	5.75	5.50	5.50
39	NASDAQ	KTCC	Thu, Aug 13, 1992	5.50	5.63	5.50	5.50
38	NASDAQ	KTCC	Wed, Aug 12, 1992	5.50	5.75	5.50	5.75
37	NASDAQ	KTCC	Tue, Aug 11, 1992	5.50	5.63	5.50	5.63
36	NASDAQ	KTCC	Mon, Aug 10, 1992	5.75	5.75	5.50	5.50
35	NASDAQ	KTCC	Fri, Aug 7, 1992	5.75	5.75	5.69	5.69
34	NASDAQ	KTCC	Thu, Aug 6, 1992	5.25	5.75	5.25	5.69
33	NASDAQ	KTCC	Wed, Aug 5, 1992	5.75	5.75	5.50	5.75
32	NASDAQ	KTCC	Tue, Aug 4, 1992	5.75	5.75	5.25	5.25
31	NASDAQ	KTCC	Mon, Aug 3, 1992	5.25	5.75	5.25	5.75
30	NASDAQ	KTCC	Fri, Jul 31, 1992	5.25	5.75	5.25	5.38
29	NASDAQ	KTCC	Thu, Jul 30, 1992	5.25	5.88	5.25	5.38
28	NASDAQ	KTCC	Wed, Jul 29, 1992	5.88	5.88	5.25	5.38
27	NASDAQ	KTCC	Tue, Jul 28, 1992	5.63	5.88	5.50	5.50
26	NASDAQ	KTCC	Mon, Jul 27, 1992	5.63	5.75	5.63	5.75
25	NASDAQ	KTCC	Fri, Jul 24, 1992	5.88	5.88	5.75	5.75
24	NASDAQ	KTCC	Thu, Jul 23, 1992	5.63	5.88	5.63	5.88
23	NASDAQ	KTCC	Wed, Jul 22, 1992	5.88	5.88	5.63	5.88
22	NASDAQ	KTCC	Tue, Jul 21, 1992	5.88	5.88	5.63	5.88
21	NASDAQ	KTCC	Mon, Jul 20, 1992	5.88	5.88	5.88	5.88
20	NASDAQ	KTCC	Fri, Jul 17, 1992	6.00	6.00	5.75	5.81
19	NASDAQ	KTCC	Thu, Jul 16, 1992	6.00	6.00	5.75	6.00
18	NASDAQ	KTCC	Wed, Jul 15, 1992	5.75	5.75	5.75	5.75
17	NASDAQ	KTCC	Tue, Jul 14, 1992	6.00	6.13	5.75	5.75
16	NASDAQ	KTCC	Mon, Jul 13, 1992	5.75	6.13	5.75	6.13
15	NASDAQ	KTCC	Fri, Jul 10, 1992	5.94	6.00	5.75	5.75
14	NASDAQ	KTCC	Thu, Jul 9, 1992	5.75	5.75	5.75	5.75
13	NASDAQ	KTCC	Wed, Jul 8, 1992	5.75	6.13	5.75	5.75
12	NASDAQ	KTCC	Tue, Jul 7, 1992	5.75	6.13	5.75	6.13
11	NASDAQ	KTCC	Mon, Jul 6, 1992	5.88	6.00	5.75	5.75
10	NASDAQ	KTCC	Thu, Jul 2, 1992	5.75	6.13	5.75	6.00
9	NASDAQ	KTCC	Wed, Jul 1, 1992	5.63	6.13	5.63	6.13
8	NASDAQ	KTCC	Tue, Jun 30, 1992	6.00	6.13	5.63	6.13
7	NASDAQ	KTCC	Mon, Jun 29, 1992	6.00	6.00	5.50	5.75
6	NASDAQ	KTCC	Fri, Jun 26, 1992	5.75	6.25	5.50	5.75
5	NASDAQ	KTCC	Thu, Jun 25, 1992	5.88	6.38	5.75	5.75
4	NASDAQ	KTCC	Wed, Jun 24, 1992	6.38	6.63	5.88	6.50
3	NASDAQ	KTCC	Tue, Jun 23, 1992	6.25	6.63	6.25	6.25
2	NASDAQ	KTCC	Mon, Jun 22, 1992	6.38	6.88	6.13	6.63
1	NASDAQ	KTCC	Fri, Jun 19, 1992	6.75	7.13	6.38	6.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Key Tronic Corp NASDAQ:KTCC 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