Kinross Gold Corporation Common Stock NYSE:KGC Historical Prices

Below are the 7388 trading days of historical prices for KGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7388	NYSE	KGC	Mon, Mar 4, 2024	5.17	5.37	5.14	5.37
7387	NYSE	KGC	Fri, Mar 1, 2024	4.95	5.08	4.88	5.08
7386	NYSE	KGC	Thu, Feb 29, 2024	4.87	4.95	4.83	4.90
7385	NYSE	KGC	Wed, Feb 28, 2024	4.83	4.85	4.75	4.78
7384	NYSE	KGC	Tue, Feb 27, 2024	4.94	4.97	4.85	4.86
7383	NYSE	KGC	Mon, Feb 26, 2024	4.91	4.96	4.88	4.92
7382	NYSE	KGC	Fri, Feb 23, 2024	4.94	5.02	4.87	4.98
7381	NYSE	KGC	Thu, Feb 22, 2024	4.94	5.00	4.88	4.93
7380	NYSE	KGC	Wed, Feb 21, 2024	5.05	5.07	4.92	4.96
7379	NYSE	KGC	Tue, Feb 20, 2024	5.10	5.18	5.06	5.07
7378	NYSE	KGC	Fri, Feb 16, 2024	5.08	5.19	5.05	5.07
7377	NYSE	KGC	Thu, Feb 15, 2024	5.11	5.35	5.11	5.13
7376	NYSE	KGC	Wed, Feb 14, 2024	4.95	5.00	4.92	4.99
7375	NYSE	KGC	Tue, Feb 13, 2024	5.06	5.07	4.89	4.96
7374	NYSE	KGC	Mon, Feb 12, 2024	5.17	5.25	5.11	5.21
7373	NYSE	KGC	Fri, Feb 9, 2024	5.30	5.34	5.15	5.16
7372	NYSE	KGC	Thu, Feb 8, 2024	5.33	5.39	5.32	5.32
7371	NYSE	KGC	Wed, Feb 7, 2024	5.44	5.46	5.37	5.39
7370	NYSE	KGC	Tue, Feb 6, 2024	5.43	5.48	5.37	5.43
7369	NYSE	KGC	Mon, Feb 5, 2024	5.41	5.44	5.33	5.40
7368	NYSE	KGC	Fri, Feb 2, 2024	5.59	5.59	5.44	5.50
7367	NYSE	KGC	Thu, Feb 1, 2024	5.56	5.80	5.56	5.75
7366	NYSE	KGC	Wed, Jan 31, 2024	5.56	5.67	5.50	5.51
7365	NYSE	KGC	Tue, Jan 30, 2024	5.61	5.64	5.48	5.52
7364	NYSE	KGC	Mon, Jan 29, 2024	5.59	5.60	5.48	5.56
7363	NYSE	KGC	Fri, Jan 26, 2024	5.57	5.59	5.52	5.54
7362	NYSE	KGC	Thu, Jan 25, 2024	5.52	5.61	5.47	5.56
7361	NYSE	KGC	Wed, Jan 24, 2024	5.68	5.73	5.37	5.42
7360	NYSE	KGC	Tue, Jan 23, 2024	5.49	5.57	5.40	5.56
7359	NYSE	KGC	Mon, Jan 22, 2024	5.35	5.47	5.30	5.44
7358	NYSE	KGC	Fri, Jan 19, 2024	5.47	5.48	5.38	5.40
7357	NYSE	KGC	Thu, Jan 18, 2024	5.48	5.48	5.40	5.44
7356	NYSE	KGC	Wed, Jan 17, 2024	5.52	5.59	5.40	5.43
7355	NYSE	KGC	Tue, Jan 16, 2024	5.78	5.80	5.63	5.63
7354	NYSE	KGC	Fri, Jan 12, 2024	5.80	5.96	5.80	5.89
7353	NYSE	KGC	Thu, Jan 11, 2024	5.62	5.68	5.55	5.63
7352	NYSE	KGC	Wed, Jan 10, 2024	5.60	5.65	5.55	5.63
7351	NYSE	KGC	Tue, Jan 9, 2024	5.66	5.70	5.55	5.60
7350	NYSE	KGC	Mon, Jan 8, 2024	5.63	5.74	5.60	5.69
7349	NYSE	KGC	Fri, Jan 5, 2024	5.76	5.92	5.70	5.71
7348	NYSE	KGC	Thu, Jan 4, 2024	5.71	5.83	5.66	5.76
7347	NYSE	KGC	Wed, Jan 3, 2024	5.76	5.80	5.67	5.72
7346	NYSE	KGC	Tue, Jan 2, 2024	6.04	6.11	5.90	5.92
7345	NYSE	KGC	Fri, Dec 29, 2023	6.03	6.08	5.97	6.05
7344	NYSE	KGC	Thu, Dec 28, 2023	6.21	6.26	6.08	6.08
7343	NYSE	KGC	Wed, Dec 27, 2023	6.20	6.32	6.18	6.22
7342	NYSE	KGC	Tue, Dec 26, 2023	6.20	6.23	6.13	6.18
7341	NYSE	KGC	Fri, Dec 22, 2023	6.23	6.34	6.16	6.16
7340	NYSE	KGC	Thu, Dec 21, 2023	6.11	6.16	6.07	6.11
7339	NYSE	KGC	Wed, Dec 20, 2023	6.16	6.21	6.00	6.01
7338	NYSE	KGC	Tue, Dec 19, 2023	6.04	6.25	6.02	6.18
7337	NYSE	KGC	Mon, Dec 18, 2023	6.03	6.11	5.95	6.04
7336	NYSE	KGC	Fri, Dec 15, 2023	6.08	6.16	6.02	6.03
7335	NYSE	KGC	Thu, Dec 14, 2023	6.09	6.25	6.09	6.12
7334	NYSE	KGC	Wed, Dec 13, 2023	5.61	6.00	5.59	5.99
7333	NYSE	KGC	Tue, Dec 12, 2023	5.73	5.73	5.58	5.61
7332	NYSE	KGC	Mon, Dec 11, 2023	5.66	5.74	5.60	5.72
7331	NYSE	KGC	Fri, Dec 8, 2023	5.69	5.81	5.66	5.75
7330	NYSE	KGC	Thu, Dec 7, 2023	5.89	5.93	5.80	5.83
7329	NYSE	KGC	Wed, Dec 6, 2023	5.86	5.97	5.83	5.89
7328	NYSE	KGC	Tue, Dec 5, 2023	5.79	5.85	5.74	5.79
7327	NYSE	KGC	Mon, Dec 4, 2023	5.81	5.91	5.75	5.88
7326	NYSE	KGC	Fri, Dec 1, 2023	5.89	5.98	5.85	5.94
7325	NYSE	KGC	Thu, Nov 30, 2023	5.79	5.90	5.77	5.89
7324	NYSE	KGC	Wed, Nov 29, 2023	5.85	5.87	5.77	5.83
7323	NYSE	KGC	Tue, Nov 28, 2023	5.81	5.90	5.74	5.86
7322	NYSE	KGC	Mon, Nov 27, 2023	5.66	5.75	5.61	5.71
7321	NYSE	KGC	Fri, Nov 24, 2023	5.58	5.65	5.57	5.58
7320	NYSE	KGC	Wed, Nov 22, 2023	5.46	5.55	5.44	5.55
7319	NYSE	KGC	Tue, Nov 21, 2023	5.43	5.58	5.42	5.43
7318	NYSE	KGC	Mon, Nov 20, 2023	5.25	5.33	5.18	5.32
7317	NYSE	KGC	Fri, Nov 17, 2023	5.49	5.50	5.32	5.32
7316	NYSE	KGC	Thu, Nov 16, 2023	5.37	5.56	5.33	5.43
7315	NYSE	KGC	Wed, Nov 15, 2023	5.30	5.34	5.24	5.32
7314	NYSE	KGC	Tue, Nov 14, 2023	5.33	5.36	5.27	5.30
7313	NYSE	KGC	Mon, Nov 13, 2023	5.16	5.27	5.13	5.15
7312	NYSE	KGC	Fri, Nov 10, 2023	5.34	5.39	5.14	5.18
7311	NYSE	KGC	Thu, Nov 9, 2023	5.23	5.59	5.12	5.40
7310	NYSE	KGC	Wed, Nov 8, 2023	5.30	5.37	5.21	5.23
7309	NYSE	KGC	Tue, Nov 7, 2023	5.35	5.39	5.23	5.36
7308	NYSE	KGC	Mon, Nov 6, 2023	5.50	5.55	5.46	5.48
7307	NYSE	KGC	Fri, Nov 3, 2023	5.40	5.60	5.35	5.55
7306	NYSE	KGC	Thu, Nov 2, 2023	5.31	5.36	5.22	5.30
7305	NYSE	KGC	Wed, Nov 1, 2023	5.22	5.30	5.18	5.27
7304	NYSE	KGC	Tue, Oct 31, 2023	5.24	5.34	5.16	5.21
7303	NYSE	KGC	Mon, Oct 30, 2023	5.35	5.37	5.25	5.27
7302	NYSE	KGC	Fri, Oct 27, 2023	5.26	5.32	5.12	5.31
7301	NYSE	KGC	Thu, Oct 26, 2023	5.32	5.32	5.14	5.22
7300	NYSE	KGC	Wed, Oct 25, 2023	5.38	5.47	5.31	5.31
7299	NYSE	KGC	Tue, Oct 24, 2023	5.28	5.44	5.28	5.39
7298	NYSE	KGC	Mon, Oct 23, 2023	5.30	5.43	5.15	5.36
7297	NYSE	KGC	Fri, Oct 20, 2023	5.43	5.50	5.34	5.34
7296	NYSE	KGC	Thu, Oct 19, 2023	5.31	5.40	5.27	5.37
7295	NYSE	KGC	Wed, Oct 18, 2023	5.40	5.46	5.29	5.31
7294	NYSE	KGC	Tue, Oct 17, 2023	5.13	5.32	5.10	5.31
7293	NYSE	KGC	Mon, Oct 16, 2023	5.05	5.18	5.03	5.15
7292	NYSE	KGC	Fri, Oct 13, 2023	5.06	5.19	4.99	5.12
7291	NYSE	KGC	Thu, Oct 12, 2023	4.95	4.98	4.83	4.87
7290	NYSE	KGC	Wed, Oct 11, 2023	4.89	4.94	4.83	4.94
7289	NYSE	KGC	Tue, Oct 10, 2023	4.72	4.82	4.70	4.81
7288	NYSE	KGC	Mon, Oct 9, 2023	4.71	4.75	4.67	4.73
7287	NYSE	KGC	Fri, Oct 6, 2023	4.45	4.63	4.45	4.60
7286	NYSE	KGC	Thu, Oct 5, 2023	4.37	4.47	4.35	4.47
7285	NYSE	KGC	Wed, Oct 4, 2023	4.43	4.46	4.34	4.41
7284	NYSE	KGC	Tue, Oct 3, 2023	4.33	4.47	4.32	4.45
7283	NYSE	KGC	Mon, Oct 2, 2023	4.49	4.50	4.33	4.36
7282	NYSE	KGC	Fri, Sep 29, 2023	4.70	4.74	4.50	4.56
7281	NYSE	KGC	Thu, Sep 28, 2023	4.55	4.61	4.51	4.59
7280	NYSE	KGC	Wed, Sep 27, 2023	4.67	4.69	4.52	4.57
7279	NYSE	KGC	Tue, Sep 26, 2023	4.83	4.88	4.72	4.72
7278	NYSE	KGC	Mon, Sep 25, 2023	4.96	4.96	4.83	4.89
7277	NYSE	KGC	Fri, Sep 22, 2023	5.05	5.10	4.98	4.98
7276	NYSE	KGC	Thu, Sep 21, 2023	5.09	5.11	5.00	5.00
7275	NYSE	KGC	Wed, Sep 20, 2023	5.19	5.30	5.18	5.23
7274	NYSE	KGC	Tue, Sep 19, 2023	5.27	5.29	5.13	5.18
7273	NYSE	KGC	Mon, Sep 18, 2023	5.20	5.26	5.15	5.25
7272	NYSE	KGC	Fri, Sep 15, 2023	5.10	5.20	5.07	5.18
7271	NYSE	KGC	Thu, Sep 14, 2023	4.93	5.07	4.92	5.02
7270	NYSE	KGC	Wed, Sep 13, 2023	4.92	5.00	4.90	4.92
7269	NYSE	KGC	Tue, Sep 12, 2023	4.80	4.93	4.75	4.91
7268	NYSE	KGC	Mon, Sep 11, 2023	4.81	4.84	4.75	4.80
7267	NYSE	KGC	Fri, Sep 8, 2023	4.74	4.86	4.74	4.77
7266	NYSE	KGC	Thu, Sep 7, 2023	4.81	4.83	4.73	4.75
7265	NYSE	KGC	Wed, Sep 6, 2023	4.83	4.91	4.81	4.83
7264	NYSE	KGC	Tue, Sep 5, 2023	4.95	5.02	4.85	4.86
7263	NYSE	KGC	Fri, Sep 1, 2023	5.13	5.18	5.02	5.03
7262	NYSE	KGC	Thu, Aug 31, 2023	5.12	5.15	5.02	5.07
7261	NYSE	KGC	Wed, Aug 30, 2023	5.14	5.19	5.09	5.12
7260	NYSE	KGC	Tue, Aug 29, 2023	4.97	5.11	4.94	5.09
7259	NYSE	KGC	Mon, Aug 28, 2023	4.83	5.03	4.82	4.99
7258	NYSE	KGC	Fri, Aug 25, 2023	4.89	4.95	4.74	4.81
7257	NYSE	KGC	Thu, Aug 24, 2023	4.89	4.99	4.83	4.91
7256	NYSE	KGC	Wed, Aug 23, 2023	4.81	4.97	4.79	4.91
7255	NYSE	KGC	Tue, Aug 22, 2023	4.73	4.78	4.68	4.73
7254	NYSE	KGC	Mon, Aug 21, 2023	4.66	4.73	4.62	4.71
7253	NYSE	KGC	Fri, Aug 18, 2023	4.66	4.67	4.60	4.62
7252	NYSE	KGC	Thu, Aug 17, 2023	4.77	4.82	4.66	4.68
7251	NYSE	KGC	Wed, Aug 16, 2023	4.78	4.82	4.70	4.71
7250	NYSE	KGC	Tue, Aug 15, 2023	4.95	4.97	4.79	4.81
7249	NYSE	KGC	Mon, Aug 14, 2023	5.01	5.03	4.95	4.98
7248	NYSE	KGC	Fri, Aug 11, 2023	5.01	5.10	5.01	5.08
7247	NYSE	KGC	Thu, Aug 10, 2023	5.08	5.13	5.00	5.06
7246	NYSE	KGC	Wed, Aug 9, 2023	5.05	5.08	4.99	5.03
7245	NYSE	KGC	Tue, Aug 8, 2023	4.82	5.05	4.80	5.02
7244	NYSE	KGC	Mon, Aug 7, 2023	4.94	4.98	4.86	4.88
7243	NYSE	KGC	Fri, Aug 4, 2023	4.80	5.02	4.77	4.95
7242	NYSE	KGC	Thu, Aug 3, 2023	4.68	4.82	4.68	4.71
7241	NYSE	KGC	Wed, Aug 2, 2023	4.78	4.78	4.54	4.57
7240	NYSE	KGC	Tue, Aug 1, 2023	4.88	4.92	4.76	4.77
7239	NYSE	KGC	Mon, Jul 31, 2023	4.89	5.05	4.89	4.98
7238	NYSE	KGC	Fri, Jul 28, 2023	4.83	4.87	4.78	4.86
7237	NYSE	KGC	Thu, Jul 27, 2023	4.88	4.90	4.75	4.77
7236	NYSE	KGC	Wed, Jul 26, 2023	4.99	5.00	4.89	4.94
7235	NYSE	KGC	Tue, Jul 25, 2023	5.00	5.04	4.97	5.01
7234	NYSE	KGC	Mon, Jul 24, 2023	5.04	5.09	4.93	4.97
7233	NYSE	KGC	Fri, Jul 21, 2023	5.00	5.06	4.99	5.03
7232	NYSE	KGC	Thu, Jul 20, 2023	5.13	5.15	5.01	5.03
7231	NYSE	KGC	Wed, Jul 19, 2023	5.15	5.19	5.11	5.15
7230	NYSE	KGC	Tue, Jul 18, 2023	5.16	5.23	5.11	5.18
7229	NYSE	KGC	Mon, Jul 17, 2023	5.02	5.11	5.00	5.08
7228	NYSE	KGC	Fri, Jul 14, 2023	5.11	5.16	5.05	5.06
7227	NYSE	KGC	Thu, Jul 13, 2023	5.11	5.15	5.08	5.12
7226	NYSE	KGC	Wed, Jul 12, 2023	4.90	5.09	4.88	5.07
7225	NYSE	KGC	Tue, Jul 11, 2023	4.83	4.89	4.80	4.82
7224	NYSE	KGC	Mon, Jul 10, 2023	4.60	4.81	4.58	4.81
7223	NYSE	KGC	Fri, Jul 7, 2023	4.57	4.63	4.56	4.59
7222	NYSE	KGC	Thu, Jul 6, 2023	4.70	4.72	4.54	4.55
7221	NYSE	KGC	Wed, Jul 5, 2023	4.81	4.84	4.74	4.75
7220	NYSE	KGC	Mon, Jul 3, 2023	4.77	4.85	4.76	4.82
7219	NYSE	KGC	Fri, Jun 30, 2023	4.80	4.81	4.61	4.77
7218	NYSE	KGC	Thu, Jun 29, 2023	4.57	4.81	4.54	4.78
7217	NYSE	KGC	Wed, Jun 28, 2023	4.57	4.66	4.57	4.61
7216	NYSE	KGC	Tue, Jun 27, 2023	4.68	4.71	4.56	4.63
7215	NYSE	KGC	Mon, Jun 26, 2023	4.65	4.68	4.60	4.65
7214	NYSE	KGC	Fri, Jun 23, 2023	4.64	4.75	4.59	4.61
7213	NYSE	KGC	Thu, Jun 22, 2023	4.57	4.66	4.56	4.62
7212	NYSE	KGC	Wed, Jun 21, 2023	4.59	4.68	4.54	4.66
7211	NYSE	KGC	Tue, Jun 20, 2023	4.81	4.82	4.63	4.64
7210	NYSE	KGC	Fri, Jun 16, 2023	4.90	4.99	4.84	4.88
7209	NYSE	KGC	Thu, Jun 15, 2023	4.83	4.89	4.82	4.87
7208	NYSE	KGC	Wed, Jun 14, 2023	4.94	4.96	4.80	4.85
7207	NYSE	KGC	Tue, Jun 13, 2023	4.94	4.97	4.84	4.86
7206	NYSE	KGC	Mon, Jun 12, 2023	4.83	4.87	4.79	4.84
7205	NYSE	KGC	Fri, Jun 9, 2023	4.81	4.92	4.77	4.85
7204	NYSE	KGC	Thu, Jun 8, 2023	4.78	4.88	4.77	4.82
7203	NYSE	KGC	Wed, Jun 7, 2023	4.83	4.95	4.66	4.70
7202	NYSE	KGC	Tue, Jun 6, 2023	4.85	4.86	4.76	4.84
7201	NYSE	KGC	Mon, Jun 5, 2023	4.82	4.87	4.79	4.85
7200	NYSE	KGC	Fri, Jun 2, 2023	4.89	4.95	4.80	4.85
7199	NYSE	KGC	Thu, Jun 1, 2023	4.72	4.95	4.70	4.89
7198	NYSE	KGC	Wed, May 31, 2023	4.64	4.79	4.62	4.71
7197	NYSE	KGC	Tue, May 30, 2023	4.76	4.77	4.62	4.63
7196	NYSE	KGC	Fri, May 26, 2023	4.74	4.80	4.70	4.74
7195	NYSE	KGC	Thu, May 25, 2023	4.82	4.84	4.63	4.67
7194	NYSE	KGC	Wed, May 24, 2023	5.09	5.09	4.87	4.88
7193	NYSE	KGC	Tue, May 23, 2023	5.05	5.13	5.04	5.05
7192	NYSE	KGC	Mon, May 22, 2023	5.13	5.19	5.10	5.12
7191	NYSE	KGC	Fri, May 19, 2023	5.13	5.17	4.97	5.15
7190	NYSE	KGC	Thu, May 18, 2023	5.17	5.19	5.05	5.11
7189	NYSE	KGC	Wed, May 17, 2023	5.27	5.30	5.20	5.27
7188	NYSE	KGC	Tue, May 16, 2023	5.36	5.42	5.26	5.27
7187	NYSE	KGC	Mon, May 15, 2023	5.34	5.44	5.32	5.41
7186	NYSE	KGC	Fri, May 12, 2023	5.29	5.36	5.27	5.30
7185	NYSE	KGC	Thu, May 11, 2023	5.49	5.55	5.31	5.33
7184	NYSE	KGC	Wed, May 10, 2023	5.46	5.57	5.35	5.55
7183	NYSE	KGC	Tue, May 9, 2023	5.32	5.36	5.30	5.32
7182	NYSE	KGC	Mon, May 8, 2023	5.33	5.36	5.26	5.31
7181	NYSE	KGC	Fri, May 5, 2023	5.19	5.36	5.13	5.32
7180	NYSE	KGC	Thu, May 4, 2023	5.33	5.50	5.29	5.34
7179	NYSE	KGC	Wed, May 3, 2023	5.24	5.35	5.23	5.28
7178	NYSE	KGC	Tue, May 2, 2023	5.00	5.25	4.97	5.24
7177	NYSE	KGC	Mon, May 1, 2023	5.11	5.15	5.00	5.02
7176	NYSE	KGC	Fri, Apr 28, 2023	5.06	5.10	5.00	5.05
7175	NYSE	KGC	Thu, Apr 27, 2023	5.01	5.08	4.93	5.07
7174	NYSE	KGC	Wed, Apr 26, 2023	5.08	5.11	5.00	5.00
7173	NYSE	KGC	Tue, Apr 25, 2023	4.98	5.04	4.91	5.02
7172	NYSE	KGC	Mon, Apr 24, 2023	4.96	5.03	4.92	5.02
7171	NYSE	KGC	Fri, Apr 21, 2023	5.02	5.04	4.91	4.96
7170	NYSE	KGC	Thu, Apr 20, 2023	5.08	5.13	5.06	5.08
7169	NYSE	KGC	Wed, Apr 19, 2023	5.05	5.14	5.04	5.05
7168	NYSE	KGC	Tue, Apr 18, 2023	5.20	5.31	5.16	5.18
7167	NYSE	KGC	Mon, Apr 17, 2023	5.28	5.30	5.15	5.16
7166	NYSE	KGC	Fri, Apr 14, 2023	5.21	5.36	5.16	5.34
7165	NYSE	KGC	Thu, Apr 13, 2023	5.25	5.35	5.24	5.32
7164	NYSE	KGC	Wed, Apr 12, 2023	5.25	5.29	5.12	5.16
7163	NYSE	KGC	Tue, Apr 11, 2023	5.08	5.18	5.04	5.14
7162	NYSE	KGC	Mon, Apr 10, 2023	4.95	5.00	4.89	4.98
7161	NYSE	KGC	Thu, Apr 6, 2023	4.98	5.05	4.93	5.04
7160	NYSE	KGC	Wed, Apr 5, 2023	5.10	5.11	4.91	5.05
7159	NYSE	KGC	Tue, Apr 4, 2023	4.77	5.10	4.75	5.07
7158	NYSE	KGC	Mon, Apr 3, 2023	4.73	4.85	4.66	4.76
7157	NYSE	KGC	Fri, Mar 31, 2023	4.76	4.79	4.67	4.71
7156	NYSE	KGC	Thu, Mar 30, 2023	4.75	4.76	4.67	4.75
7155	NYSE	KGC	Wed, Mar 29, 2023	4.56	4.77	4.55	4.72
7154	NYSE	KGC	Tue, Mar 28, 2023	4.42	4.61	4.37	4.59
7153	NYSE	KGC	Mon, Mar 27, 2023	4.23	4.43	4.22	4.42
7152	NYSE	KGC	Fri, Mar 24, 2023	4.29	4.40	4.24	4.36
7151	NYSE	KGC	Thu, Mar 23, 2023	4.25	4.30	4.18	4.27
7150	NYSE	KGC	Wed, Mar 22, 2023	4.15	4.25	4.09	4.19
7149	NYSE	KGC	Tue, Mar 21, 2023	4.20	4.21	4.09	4.15
7148	NYSE	KGC	Mon, Mar 20, 2023	4.17	4.28	4.12	4.27
7147	NYSE	KGC	Fri, Mar 17, 2023	3.89	4.15	3.84	4.13
7146	NYSE	KGC	Thu, Mar 16, 2023	3.83	3.84	3.70	3.83
7145	NYSE	KGC	Wed, Mar 15, 2023	3.88	3.93	3.74	3.82
7144	NYSE	KGC	Tue, Mar 14, 2023	3.80	3.83	3.73	3.82
7143	NYSE	KGC	Mon, Mar 13, 2023	3.69	3.84	3.65	3.79
7142	NYSE	KGC	Fri, Mar 10, 2023	3.49	3.64	3.48	3.50
7141	NYSE	KGC	Thu, Mar 9, 2023	3.49	3.52	3.40	3.42
7140	NYSE	KGC	Wed, Mar 8, 2023	3.52	3.56	3.44	3.46
7139	NYSE	KGC	Tue, Mar 7, 2023	3.62	3.63	3.46	3.49
7138	NYSE	KGC	Mon, Mar 6, 2023	3.72	3.76	3.65	3.64
7137	NYSE	KGC	Fri, Mar 3, 2023	3.78	3.79	3.72	3.75
7136	NYSE	KGC	Thu, Mar 2, 2023	3.71	3.74	3.69	3.73
7135	NYSE	KGC	Wed, Mar 1, 2023	3.73	3.80	3.69	3.75
7134	NYSE	KGC	Tue, Feb 28, 2023	3.64	3.71	3.61	3.66
7133	NYSE	KGC	Mon, Feb 27, 2023	3.64	3.68	3.62	3.63
7132	NYSE	KGC	Fri, Feb 24, 2023	3.61	3.64	3.57	3.62
7131	NYSE	KGC	Thu, Feb 23, 2023	3.72	3.74	3.63	3.67
7130	NYSE	KGC	Wed, Feb 22, 2023	3.76	3.79	3.66	3.70
7129	NYSE	KGC	Tue, Feb 21, 2023	3.82	3.89	3.78	3.79
7128	NYSE	KGC	Fri, Feb 17, 2023	3.89	3.89	3.76	3.86
7127	NYSE	KGC	Thu, Feb 16, 2023	3.97	3.98	3.77	3.93
7126	NYSE	KGC	Wed, Feb 15, 2023	4.07	4.07	3.90	3.93
7125	NYSE	KGC	Tue, Feb 14, 2023	4.16	4.21	4.08	4.15
7124	NYSE	KGC	Mon, Feb 13, 2023	4.18	4.22	4.12	4.18
7123	NYSE	KGC	Fri, Feb 10, 2023	4.26	4.28	4.14	4.19
7122	NYSE	KGC	Thu, Feb 9, 2023	4.40	4.42	4.23	4.25
7121	NYSE	KGC	Wed, Feb 8, 2023	4.41	4.42	4.32	4.33
7120	NYSE	KGC	Tue, Feb 7, 2023	4.38	4.44	4.31	4.38
7119	NYSE	KGC	Mon, Feb 6, 2023	4.37	4.41	4.32	4.35
7118	NYSE	KGC	Fri, Feb 3, 2023	4.45	4.49	4.35	4.38
7117	NYSE	KGC	Thu, Feb 2, 2023	4.77	4.80	4.56	4.60
7116	NYSE	KGC	Wed, Feb 1, 2023	4.62	4.78	4.58	4.74
7115	NYSE	KGC	Tue, Jan 31, 2023	4.60	4.65	4.56	4.64
7114	NYSE	KGC	Mon, Jan 30, 2023	4.73	4.77	4.63	4.63
7113	NYSE	KGC	Fri, Jan 27, 2023	4.81	4.82	4.72	4.79
7112	NYSE	KGC	Thu, Jan 26, 2023	4.86	4.90	4.77	4.85
7111	NYSE	KGC	Wed, Jan 25, 2023	4.78	4.89	4.76	4.88
7110	NYSE	KGC	Tue, Jan 24, 2023	4.72	4.82	4.50	4.82
7109	NYSE	KGC	Mon, Jan 23, 2023	4.69	4.75	4.64	4.74
7108	NYSE	KGC	Fri, Jan 20, 2023	4.66	4.75	4.63	4.72
7107	NYSE	KGC	Thu, Jan 19, 2023	4.53	4.71	4.49	4.69
7106	NYSE	KGC	Wed, Jan 18, 2023	4.69	4.73	4.56	4.56
7105	NYSE	KGC	Tue, Jan 17, 2023	4.74	4.75	4.59	4.61
7104	NYSE	KGC	Fri, Jan 13, 2023	4.66	4.78	4.64	4.74
7103	NYSE	KGC	Thu, Jan 12, 2023	4.67	4.69	4.55	4.66
7102	NYSE	KGC	Wed, Jan 11, 2023	4.62	4.65	4.55	4.56
7101	NYSE	KGC	Tue, Jan 10, 2023	4.53	4.62	4.50	4.61
7100	NYSE	KGC	Mon, Jan 9, 2023	4.63	4.65	4.51	4.52
7099	NYSE	KGC	Fri, Jan 6, 2023	4.48	4.59	4.40	4.57
7098	NYSE	KGC	Thu, Jan 5, 2023	4.44	4.46	4.37	4.44
7097	NYSE	KGC	Wed, Jan 4, 2023	4.36	4.56	4.34	4.53
7096	NYSE	KGC	Tue, Jan 3, 2023	4.15	4.37	4.15	4.27
7095	NYSE	KGC	Fri, Dec 30, 2022	4.13	4.14	4.04	4.09
7094	NYSE	KGC	Thu, Dec 29, 2022	4.12	4.18	4.12	4.14
7093	NYSE	KGC	Wed, Dec 28, 2022	4.20	4.23	4.07	4.10
7092	NYSE	KGC	Tue, Dec 27, 2022	4.19	4.29	4.16	4.24
7091	NYSE	KGC	Fri, Dec 23, 2022	4.16	4.22	4.08	4.17
7090	NYSE	KGC	Thu, Dec 22, 2022	4.17	4.17	4.04	4.15
7089	NYSE	KGC	Wed, Dec 21, 2022	4.24	4.26	4.20	4.22
7088	NYSE	KGC	Tue, Dec 20, 2022	4.11	4.23	4.10	4.19
7087	NYSE	KGC	Mon, Dec 19, 2022	4.12	4.14	4.02	4.03
7086	NYSE	KGC	Fri, Dec 16, 2022	4.08	4.14	4.03	4.09
7085	NYSE	KGC	Thu, Dec 15, 2022	4.17	4.20	4.06	4.07
7084	NYSE	KGC	Wed, Dec 14, 2022	4.32	4.34	4.19	4.27
7083	NYSE	KGC	Tue, Dec 13, 2022	4.41	4.49	4.28	4.34
7082	NYSE	KGC	Mon, Dec 12, 2022	4.18	4.25	4.12	4.25
7081	NYSE	KGC	Fri, Dec 9, 2022	4.25	4.38	4.21	4.21
7080	NYSE	KGC	Thu, Dec 8, 2022	4.27	4.33	4.20	4.26
7079	NYSE	KGC	Wed, Dec 7, 2022	4.19	4.35	4.19	4.24
7078	NYSE	KGC	Tue, Dec 6, 2022	4.24	4.28	4.11	4.15
7077	NYSE	KGC	Mon, Dec 5, 2022	4.30	4.35	4.19	4.21
7076	NYSE	KGC	Fri, Dec 2, 2022	4.30	4.38	4.24	4.34
7075	NYSE	KGC	Thu, Dec 1, 2022	4.24	4.44	4.20	4.38
7074	NYSE	KGC	Wed, Nov 30, 2022	4.07	4.18	3.98	4.13
7073	NYSE	KGC	Tue, Nov 29, 2022	4.00	4.08	3.96	3.99
7072	NYSE	KGC	Mon, Nov 28, 2022	4.14	4.14	3.93	3.95
7071	NYSE	KGC	Fri, Nov 25, 2022	4.21	4.24	4.11	4.12
7070	NYSE	KGC	Wed, Nov 23, 2022	4.17	4.21	4.09	4.18
7069	NYSE	KGC	Tue, Nov 22, 2022	4.10	4.28	4.10	4.22
7068	NYSE	KGC	Mon, Nov 21, 2022	4.10	4.10	3.99	4.05
7067	NYSE	KGC	Fri, Nov 18, 2022	4.09	4.12	4.02	4.10
7066	NYSE	KGC	Thu, Nov 17, 2022	4.05	4.11	4.00	4.08
7065	NYSE	KGC	Wed, Nov 16, 2022	4.13	4.22	4.12	4.13
7064	NYSE	KGC	Tue, Nov 15, 2022	4.27	4.30	4.13	4.17
7063	NYSE	KGC	Mon, Nov 14, 2022	4.25	4.32	4.20	4.22
7062	NYSE	KGC	Fri, Nov 11, 2022	4.25	4.32	4.15	4.31
7061	NYSE	KGC	Thu, Nov 10, 2022	4.28	4.46	4.05	4.23
7060	NYSE	KGC	Wed, Nov 9, 2022	4.14	4.28	4.06	4.07
7059	NYSE	KGC	Tue, Nov 8, 2022	3.89	4.23	3.86	4.18
7058	NYSE	KGC	Mon, Nov 7, 2022	3.90	3.95	3.82	3.89
7057	NYSE	KGC	Fri, Nov 4, 2022	3.54	3.90	3.54	3.86
7056	NYSE	KGC	Thu, Nov 3, 2022	3.48	3.51	3.37	3.38
7055	NYSE	KGC	Wed, Nov 2, 2022	3.75	3.79	3.49	3.51
7054	NYSE	KGC	Tue, Nov 1, 2022	3.74	3.80	3.72	3.73
7053	NYSE	KGC	Mon, Oct 31, 2022	3.61	3.68	3.58	3.63
7052	NYSE	KGC	Fri, Oct 28, 2022	3.62	3.67	3.58	3.66
7051	NYSE	KGC	Thu, Oct 27, 2022	3.72	3.79	3.66	3.68
7050	NYSE	KGC	Wed, Oct 26, 2022	3.65	3.79	3.65	3.72
7049	NYSE	KGC	Tue, Oct 25, 2022	3.55	3.64	3.55	3.61
7048	NYSE	KGC	Mon, Oct 24, 2022	3.53	3.55	3.47	3.54
7047	NYSE	KGC	Fri, Oct 21, 2022	3.41	3.62	3.40	3.58
7046	NYSE	KGC	Thu, Oct 20, 2022	3.33	3.51	3.33	3.41
7045	NYSE	KGC	Wed, Oct 19, 2022	3.36	3.40	3.30	3.34
7044	NYSE	KGC	Tue, Oct 18, 2022	3.45	3.49	3.36	3.43
7043	NYSE	KGC	Mon, Oct 17, 2022	3.46	3.49	3.40	3.42
7042	NYSE	KGC	Fri, Oct 14, 2022	3.51	3.54	3.34	3.35
7041	NYSE	KGC	Thu, Oct 13, 2022	3.52	3.56	3.33	3.55
7040	NYSE	KGC	Wed, Oct 12, 2022	3.64	3.74	3.58	3.64
7039	NYSE	KGC	Tue, Oct 11, 2022	3.67	3.74	3.58	3.65
7038	NYSE	KGC	Mon, Oct 10, 2022	3.69	3.82	3.65	3.67
7037	NYSE	KGC	Fri, Oct 7, 2022	3.81	3.88	3.73	3.74
7036	NYSE	KGC	Thu, Oct 6, 2022	3.89	3.96	3.81	3.90
7035	NYSE	KGC	Wed, Oct 5, 2022	3.89	3.93	3.79	3.93
7034	NYSE	KGC	Tue, Oct 4, 2022	4.04	4.07	3.96	4.01
7033	NYSE	KGC	Mon, Oct 3, 2022	3.85	3.98	3.84	3.95
7032	NYSE	KGC	Fri, Sep 30, 2022	3.63	3.85	3.57	3.76
7031	NYSE	KGC	Thu, Sep 29, 2022	3.48	3.62	3.48	3.59
7030	NYSE	KGC	Wed, Sep 28, 2022	3.37	3.57	3.32	3.52
7029	NYSE	KGC	Tue, Sep 27, 2022	3.34	3.42	3.27	3.28
7028	NYSE	KGC	Mon, Sep 26, 2022	3.27	3.37	3.18	3.25
7027	NYSE	KGC	Fri, Sep 23, 2022	3.42	3.43	3.25	3.31
7026	NYSE	KGC	Thu, Sep 22, 2022	3.56	3.65	3.49	3.55
7025	NYSE	KGC	Wed, Sep 21, 2022	3.53	3.67	3.47	3.54
7024	NYSE	KGC	Tue, Sep 20, 2022	3.55	3.58	3.48	3.51
7023	NYSE	KGC	Mon, Sep 19, 2022	3.29	3.67	3.24	3.64
7022	NYSE	KGC	Fri, Sep 16, 2022	3.25	3.39	3.17	3.29
7021	NYSE	KGC	Thu, Sep 15, 2022	3.34	3.43	3.26	3.30
7020	NYSE	KGC	Wed, Sep 14, 2022	3.41	3.49	3.38	3.38
7019	NYSE	KGC	Tue, Sep 13, 2022	3.41	3.50	3.38	3.40
7018	NYSE	KGC	Mon, Sep 12, 2022	3.61	3.64	3.53	3.56
7017	NYSE	KGC	Fri, Sep 9, 2022	3.52	3.57	3.46	3.55
7016	NYSE	KGC	Thu, Sep 8, 2022	3.38	3.46	3.35	3.45
7015	NYSE	KGC	Wed, Sep 7, 2022	3.29	3.45	3.23	3.42
7014	NYSE	KGC	Tue, Sep 6, 2022	3.33	3.43	3.26	3.29
7013	NYSE	KGC	Fri, Sep 2, 2022	3.20	3.36	3.18	3.28
7012	NYSE	KGC	Thu, Sep 1, 2022	3.21	3.22	3.09	3.11
7011	NYSE	KGC	Wed, Aug 31, 2022	3.29	3.37	3.28	3.28
7010	NYSE	KGC	Tue, Aug 30, 2022	3.41	3.42	3.28	3.30
7009	NYSE	KGC	Mon, Aug 29, 2022	3.40	3.48	3.36	3.39
7008	NYSE	KGC	Fri, Aug 26, 2022	3.66	3.68	3.38	3.42
7007	NYSE	KGC	Thu, Aug 25, 2022	3.68	3.69	3.60	3.67
7006	NYSE	KGC	Wed, Aug 24, 2022	3.51	3.64	3.46	3.64
7005	NYSE	KGC	Tue, Aug 23, 2022	3.49	3.64	3.47	3.53
7004	NYSE	KGC	Mon, Aug 22, 2022	3.45	3.54	3.43	3.48
7003	NYSE	KGC	Fri, Aug 19, 2022	3.46	3.54	3.38	3.52
7002	NYSE	KGC	Thu, Aug 18, 2022	3.37	3.50	3.36	3.49
7001	NYSE	KGC	Wed, Aug 17, 2022	3.50	3.51	3.38	3.39
7000	NYSE	KGC	Tue, Aug 16, 2022	3.51	3.56	3.47	3.51
6999	NYSE	KGC	Mon, Aug 15, 2022	3.50	3.55	3.47	3.53
6998	NYSE	KGC	Fri, Aug 12, 2022	3.54	3.65	3.54	3.60
6997	NYSE	KGC	Thu, Aug 11, 2022	3.56	3.63	3.51	3.52
6996	NYSE	KGC	Wed, Aug 10, 2022	3.48	3.59	3.46	3.51
6995	NYSE	KGC	Tue, Aug 9, 2022	3.50	3.52	3.37	3.45
6994	NYSE	KGC	Mon, Aug 8, 2022	3.42	3.56	3.39	3.47
6993	NYSE	KGC	Fri, Aug 5, 2022	3.40	3.40	3.28	3.35
6992	NYSE	KGC	Thu, Aug 4, 2022	3.40	3.55	3.36	3.48
6991	NYSE	KGC	Wed, Aug 3, 2022	3.45	3.46	3.27	3.34
6990	NYSE	KGC	Tue, Aug 2, 2022	3.47	3.59	3.43	3.43
6989	NYSE	KGC	Mon, Aug 1, 2022	3.41	3.50	3.41	3.45
6988	NYSE	KGC	Fri, Jul 29, 2022	3.41	3.46	3.29	3.41
6987	NYSE	KGC	Thu, Jul 28, 2022	3.27	3.37	3.19	3.37
6986	NYSE	KGC	Wed, Jul 27, 2022	3.14	3.24	3.10	3.23
6985	NYSE	KGC	Tue, Jul 26, 2022	3.14	3.20	3.08	3.11
6984	NYSE	KGC	Mon, Jul 25, 2022	3.27	3.27	3.09	3.13
6983	NYSE	KGC	Fri, Jul 22, 2022	3.31	3.44	3.24	3.25
6982	NYSE	KGC	Thu, Jul 21, 2022	3.22	3.30	3.17	3.25
6981	NYSE	KGC	Wed, Jul 20, 2022	3.28	3.32	3.21	3.22
6980	NYSE	KGC	Tue, Jul 19, 2022	3.26	3.33	3.21	3.28
6979	NYSE	KGC	Mon, Jul 18, 2022	3.16	3.26	3.13	3.21
6978	NYSE	KGC	Fri, Jul 15, 2022	3.19	3.19	3.00	3.09
6977	NYSE	KGC	Thu, Jul 14, 2022	3.22	3.22	3.04	3.13
6976	NYSE	KGC	Wed, Jul 13, 2022	3.22	3.45	3.22	3.35
6975	NYSE	KGC	Tue, Jul 12, 2022	3.32	3.36	3.21	3.26
6974	NYSE	KGC	Mon, Jul 11, 2022	3.31	3.42	3.27	3.33
6973	NYSE	KGC	Fri, Jul 8, 2022	3.38	3.42	3.29	3.35
6972	NYSE	KGC	Thu, Jul 7, 2022	3.36	3.47	3.33	3.39
6971	NYSE	KGC	Wed, Jul 6, 2022	3.38	3.39	3.22	3.34
6970	NYSE	KGC	Tue, Jul 5, 2022	3.59	3.62	3.26	3.35
6969	NYSE	KGC	Fri, Jul 1, 2022	3.55	3.73	3.50	3.70
6968	NYSE	KGC	Thu, Jun 30, 2022	3.71	3.74	3.55	3.58
6967	NYSE	KGC	Wed, Jun 29, 2022	3.84	3.84	3.67	3.75
6966	NYSE	KGC	Tue, Jun 28, 2022	4.11	4.14	3.80	3.81
6965	NYSE	KGC	Mon, Jun 27, 2022	4.04	4.10	3.95	4.10
6964	NYSE	KGC	Fri, Jun 24, 2022	3.97	4.02	3.83	4.00
6963	NYSE	KGC	Thu, Jun 23, 2022	4.17	4.20	3.95	3.97
6962	NYSE	KGC	Wed, Jun 22, 2022	4.21	4.33	4.15	4.18
6961	NYSE	KGC	Tue, Jun 21, 2022	4.06	4.30	4.05	4.20
6960	NYSE	KGC	Fri, Jun 17, 2022	4.12	4.22	4.02	4.10
6959	NYSE	KGC	Thu, Jun 16, 2022	4.06	4.21	3.96	4.14
6958	NYSE	KGC	Wed, Jun 15, 2022	4.13	4.25	3.99	4.13
6957	NYSE	KGC	Tue, Jun 14, 2022	4.26	4.26	3.99	4.08
6956	NYSE	KGC	Mon, Jun 13, 2022	4.41	4.47	4.23	4.24
6955	NYSE	KGC	Fri, Jun 10, 2022	4.24	4.57	4.18	4.53
6954	NYSE	KGC	Thu, Jun 9, 2022	4.46	4.47	4.32	4.32
6953	NYSE	KGC	Wed, Jun 8, 2022	4.49	4.54	4.43	4.50
6952	NYSE	KGC	Tue, Jun 7, 2022	4.45	4.52	4.42	4.51
6951	NYSE	KGC	Mon, Jun 6, 2022	4.61	4.61	4.42	4.48
6950	NYSE	KGC	Fri, Jun 3, 2022	4.63	4.69	4.52	4.55
6949	NYSE	KGC	Thu, Jun 2, 2022	4.49	4.73	4.49	4.69
6948	NYSE	KGC	Wed, Jun 1, 2022	4.52	4.53	4.38	4.43
6947	NYSE	KGC	Tue, May 31, 2022	4.53	4.63	4.44	4.47
6946	NYSE	KGC	Fri, May 27, 2022	4.65	4.67	4.53	4.55
6945	NYSE	KGC	Thu, May 26, 2022	4.56	4.64	4.52	4.59
6944	NYSE	KGC	Wed, May 25, 2022	4.53	4.64	4.50	4.58
6943	NYSE	KGC	Tue, May 24, 2022	4.51	4.65	4.49	4.62
6942	NYSE	KGC	Mon, May 23, 2022	4.60	4.64	4.46	4.51
6941	NYSE	KGC	Fri, May 20, 2022	4.55	4.60	4.39	4.50
6940	NYSE	KGC	Thu, May 19, 2022	4.41	4.56	4.38	4.51
6939	NYSE	KGC	Wed, May 18, 2022	4.31	4.39	4.23	4.30
6938	NYSE	KGC	Tue, May 17, 2022	4.36	4.43	4.28	4.37
6937	NYSE	KGC	Mon, May 16, 2022	4.15	4.33	4.15	4.28
6936	NYSE	KGC	Fri, May 13, 2022	4.03	4.17	3.92	4.16
6935	NYSE	KGC	Thu, May 12, 2022	4.23	4.24	3.94	4.06
6934	NYSE	KGC	Wed, May 11, 2022	4.58	4.64	4.26	4.32
6933	NYSE	KGC	Tue, May 10, 2022	4.64	4.67	4.45	4.57
6932	NYSE	KGC	Mon, May 9, 2022	4.77	4.81	4.55	4.59
6931	NYSE	KGC	Fri, May 6, 2022	4.96	4.99	4.86	4.92
6930	NYSE	KGC	Thu, May 5, 2022	5.21	5.21	4.90	5.00
6929	NYSE	KGC	Wed, May 4, 2022	5.05	5.19	4.97	5.18
6928	NYSE	KGC	Tue, May 3, 2022	5.00	5.13	4.97	5.05
6927	NYSE	KGC	Mon, May 2, 2022	4.98	5.00	4.83	4.98
6926	NYSE	KGC	Fri, Apr 29, 2022	5.19	5.26	5.06	5.08
6925	NYSE	KGC	Thu, Apr 28, 2022	5.06	5.14	5.01	5.13
6924	NYSE	KGC	Wed, Apr 27, 2022	5.10	5.20	5.03	5.05
6923	NYSE	KGC	Tue, Apr 26, 2022	5.33	5.34	5.06	5.08
6922	NYSE	KGC	Mon, Apr 25, 2022	5.30	5.41	5.22	5.32
6921	NYSE	KGC	Fri, Apr 22, 2022	5.62	5.68	5.45	5.49
6920	NYSE	KGC	Thu, Apr 21, 2022	5.97	5.97	5.65	5.72
6919	NYSE	KGC	Wed, Apr 20, 2022	6.00	6.04	5.80	6.00
6918	NYSE	KGC	Tue, Apr 19, 2022	6.05	6.13	5.96	6.05
6917	NYSE	KGC	Mon, Apr 18, 2022	6.18	6.27	6.09	6.09
6916	NYSE	KGC	Thu, Apr 14, 2022	6.12	6.18	6.01	6.14
6915	NYSE	KGC	Wed, Apr 13, 2022	6.20	6.24	6.10	6.14
6914	NYSE	KGC	Tue, Apr 12, 2022	6.22	6.29	6.11	6.13
6913	NYSE	KGC	Mon, Apr 11, 2022	6.28	6.34	6.07	6.11
6912	NYSE	KGC	Fri, Apr 8, 2022	6.04	6.23	5.99	6.21
6911	NYSE	KGC	Thu, Apr 7, 2022	5.88	6.04	5.80	5.95
6910	NYSE	KGC	Wed, Apr 6, 2022	5.88	5.89	5.70	5.86
6909	NYSE	KGC	Tue, Apr 5, 2022	6.09	6.22	5.78	5.86
6908	NYSE	KGC	Mon, Apr 4, 2022	6.05	6.18	5.93	6.02
6907	NYSE	KGC	Fri, Apr 1, 2022	5.84	6.05	5.82	6.02
6906	NYSE	KGC	Thu, Mar 31, 2022	5.91	5.99	5.81	5.88
6905	NYSE	KGC	Wed, Mar 30, 2022	5.75	5.95	5.75	5.92
6904	NYSE	KGC	Tue, Mar 29, 2022	5.52	5.79	5.47	5.76
6903	NYSE	KGC	Mon, Mar 28, 2022	5.65	5.70	5.56	5.59
6902	NYSE	KGC	Fri, Mar 25, 2022	5.64	5.74	5.60	5.73
6901	NYSE	KGC	Thu, Mar 24, 2022	5.73	5.75	5.63	5.66
6900	NYSE	KGC	Wed, Mar 23, 2022	5.72	5.74	5.63	5.68
6899	NYSE	KGC	Tue, Mar 22, 2022	5.69	5.71	5.58	5.66
6898	NYSE	KGC	Mon, Mar 21, 2022	5.59	5.82	5.58	5.71
6897	NYSE	KGC	Fri, Mar 18, 2022	5.62	5.67	5.53	5.58
6896	NYSE	KGC	Thu, Mar 17, 2022	5.58	5.80	5.58	5.68
6895	NYSE	KGC	Wed, Mar 16, 2022	5.40	5.53	5.35	5.52
6894	NYSE	KGC	Tue, Mar 15, 2022	5.17	5.46	5.13	5.39
6893	NYSE	KGC	Mon, Mar 14, 2022	5.57	5.59	5.21	5.30
6892	NYSE	KGC	Fri, Mar 11, 2022	5.54	5.70	5.52	5.63
6891	NYSE	KGC	Thu, Mar 10, 2022	5.65	5.77	5.61	5.69
6890	NYSE	KGC	Wed, Mar 9, 2022	5.37	5.64	5.34	5.61
6889	NYSE	KGC	Tue, Mar 8, 2022	5.52	5.81	5.47	5.60
6888	NYSE	KGC	Mon, Mar 7, 2022	5.41	5.56	5.33	5.47
6887	NYSE	KGC	Fri, Mar 4, 2022	5.20	5.53	5.20	5.48
6886	NYSE	KGC	Thu, Mar 3, 2022	5.09	5.35	5.08	5.29
6885	NYSE	KGC	Wed, Mar 2, 2022	5.10	5.47	5.09	5.45
6884	NYSE	KGC	Tue, Mar 1, 2022	5.05	5.21	5.03	5.19
6883	NYSE	KGC	Mon, Feb 28, 2022	5.43	5.48	5.00	5.01
6882	NYSE	KGC	Fri, Feb 25, 2022	5.26	5.59	5.22	5.53
6881	NYSE	KGC	Thu, Feb 24, 2022	5.63	5.63	5.20	5.32
6880	NYSE	KGC	Wed, Feb 23, 2022	5.52	5.63	5.45	5.50
6879	NYSE	KGC	Tue, Feb 22, 2022	5.82	5.85	5.46	5.51
6878	NYSE	KGC	Fri, Feb 18, 2022	5.82	5.98	5.78	5.82
6877	NYSE	KGC	Thu, Feb 17, 2022	5.87	5.99	5.59	5.81
6876	NYSE	KGC	Wed, Feb 16, 2022	5.77	5.92	5.77	5.86
6875	NYSE	KGC	Tue, Feb 15, 2022	5.59	5.75	5.55	5.72
6874	NYSE	KGC	Mon, Feb 14, 2022	5.74	5.83	5.65	5.74
6873	NYSE	KGC	Fri, Feb 11, 2022	5.47	5.79	5.45	5.71
6872	NYSE	KGC	Thu, Feb 10, 2022	5.60	5.71	5.41	5.45
6871	NYSE	KGC	Wed, Feb 9, 2022	5.71	5.74	5.64	5.65
6870	NYSE	KGC	Tue, Feb 8, 2022	5.54	5.68	5.52	5.67
6869	NYSE	KGC	Mon, Feb 7, 2022	5.49	5.59	5.42	5.54
6868	NYSE	KGC	Fri, Feb 4, 2022	5.36	5.49	5.35	5.40
6867	NYSE	KGC	Thu, Feb 3, 2022	5.44	5.48	5.34	5.38
6866	NYSE	KGC	Wed, Feb 2, 2022	5.50	5.60	5.40	5.49
6865	NYSE	KGC	Tue, Feb 1, 2022	5.45	5.53	5.38	5.47
6864	NYSE	KGC	Mon, Jan 31, 2022	5.30	5.42	5.26	5.40
6863	NYSE	KGC	Fri, Jan 28, 2022	5.30	5.30	5.15	5.25
6862	NYSE	KGC	Thu, Jan 27, 2022	5.37	5.50	5.31	5.31
6861	NYSE	KGC	Wed, Jan 26, 2022	5.67	5.70	5.40	5.46
6860	NYSE	KGC	Tue, Jan 25, 2022	5.54	5.66	5.47	5.65
6859	NYSE	KGC	Mon, Jan 24, 2022	5.55	5.64	5.38	5.62
6858	NYSE	KGC	Fri, Jan 21, 2022	5.81	5.86	5.61	5.65
6857	NYSE	KGC	Thu, Jan 20, 2022	5.96	5.99	5.80	5.81
6856	NYSE	KGC	Wed, Jan 19, 2022	5.58	6.00	5.53	5.91
6855	NYSE	KGC	Tue, Jan 18, 2022	5.58	5.62	5.42	5.48
6854	NYSE	KGC	Fri, Jan 14, 2022	5.69	5.69	5.53	5.59
6853	NYSE	KGC	Thu, Jan 13, 2022	5.75	5.81	5.66	5.67
6852	NYSE	KGC	Wed, Jan 12, 2022	5.67	5.78	5.65	5.78
6851	NYSE	KGC	Tue, Jan 11, 2022	5.54	5.68	5.52	5.68
6850	NYSE	KGC	Mon, Jan 10, 2022	5.40	5.56	5.34	5.55
6849	NYSE	KGC	Fri, Jan 7, 2022	5.44	5.48	5.36	5.45
6848	NYSE	KGC	Thu, Jan 6, 2022	5.51	5.53	5.35	5.36
6847	NYSE	KGC	Wed, Jan 5, 2022	5.73	5.80	5.59	5.60
6846	NYSE	KGC	Tue, Jan 4, 2022	5.68	5.79	5.65	5.69
6845	NYSE	KGC	Mon, Jan 3, 2022	5.74	5.74	5.56	5.66
6844	NYSE	KGC	Fri, Dec 31, 2021	5.77	5.84	5.75	5.81
6843	NYSE	KGC	Thu, Dec 30, 2021	5.65	5.77	5.63	5.75
6842	NYSE	KGC	Wed, Dec 29, 2021	5.52	5.72	5.51	5.63
6841	NYSE	KGC	Tue, Dec 28, 2021	5.55	5.71	5.54	5.55
6840	NYSE	KGC	Mon, Dec 27, 2021	5.53	5.62	5.50	5.55
6839	NYSE	KGC	Thu, Dec 23, 2021	5.61	5.62	5.54	5.57
6838	NYSE	KGC	Wed, Dec 22, 2021	5.55	5.62	5.45	5.59
6837	NYSE	KGC	Tue, Dec 21, 2021	5.60	5.63	5.47	5.56
6836	NYSE	KGC	Mon, Dec 20, 2021	5.48	5.60	5.37	5.57
6835	NYSE	KGC	Fri, Dec 17, 2021	5.44	5.63	5.42	5.55
6834	NYSE	KGC	Thu, Dec 16, 2021	5.16	5.43	5.15	5.41
6833	NYSE	KGC	Wed, Dec 15, 2021	5.05	5.08	4.90	5.04
6832	NYSE	KGC	Tue, Dec 14, 2021	5.13	5.22	5.07	5.08
6831	NYSE	KGC	Mon, Dec 13, 2021	5.31	5.38	5.18	5.20
6830	NYSE	KGC	Fri, Dec 10, 2021	5.34	5.37	5.24	5.33
6829	NYSE	KGC	Thu, Dec 9, 2021	5.57	5.57	5.22	5.27
6828	NYSE	KGC	Wed, Dec 8, 2021	5.93	5.96	5.81	5.89
6827	NYSE	KGC	Tue, Dec 7, 2021	5.95	6.06	5.94	5.94
6826	NYSE	KGC	Mon, Dec 6, 2021	5.80	5.95	5.76	5.94
6825	NYSE	KGC	Fri, Dec 3, 2021	5.82	5.88	5.76	5.84
6824	NYSE	KGC	Thu, Dec 2, 2021	5.81	5.84	5.70	5.80
6823	NYSE	KGC	Wed, Dec 1, 2021	6.08	6.14	5.81	5.82
6822	NYSE	KGC	Tue, Nov 30, 2021	6.07	6.27	5.94	5.95
6821	NYSE	KGC	Mon, Nov 29, 2021	6.05	6.10	5.90	6.03
6820	NYSE	KGC	Fri, Nov 26, 2021	6.30	6.30	6.00	6.13
6819	NYSE	KGC	Wed, Nov 24, 2021	6.28	6.31	6.17	6.23
6818	NYSE	KGC	Tue, Nov 23, 2021	6.42	6.48	6.24	6.35
6817	NYSE	KGC	Mon, Nov 22, 2021	6.53	6.66	6.44	6.56
6816	NYSE	KGC	Fri, Nov 19, 2021	6.81	6.84	6.60	6.67
6815	NYSE	KGC	Thu, Nov 18, 2021	6.91	6.95	6.78	6.82
6814	NYSE	KGC	Wed, Nov 17, 2021	6.97	7.07	6.90	6.96
6813	NYSE	KGC	Tue, Nov 16, 2021	7.01	7.13	6.83	6.86
6812	NYSE	KGC	Mon, Nov 15, 2021	6.92	7.04	6.86	7.02
6811	NYSE	KGC	Fri, Nov 12, 2021	6.71	6.97	6.67	6.94
6810	NYSE	KGC	Thu, Nov 11, 2021	6.70	6.84	6.53	6.79
6809	NYSE	KGC	Wed, Nov 10, 2021	6.41	6.61	6.38	6.46
6808	NYSE	KGC	Tue, Nov 9, 2021	6.28	6.29	6.16	6.24
6807	NYSE	KGC	Mon, Nov 8, 2021	6.27	6.29	6.19	6.27
6806	NYSE	KGC	Fri, Nov 5, 2021	6.03	6.22	6.00	6.21
6805	NYSE	KGC	Thu, Nov 4, 2021	6.11	6.20	5.98	6.01
6804	NYSE	KGC	Wed, Nov 3, 2021	5.88	6.04	5.82	6.03
6803	NYSE	KGC	Tue, Nov 2, 2021	5.95	5.97	5.85	5.97
6802	NYSE	KGC	Mon, Nov 1, 2021	6.02	6.05	5.95	5.97
6801	NYSE	KGC	Fri, Oct 29, 2021	6.15	6.16	6.01	6.01
6800	NYSE	KGC	Thu, Oct 28, 2021	6.40	6.46	6.26	6.26
6799	NYSE	KGC	Wed, Oct 27, 2021	6.40	6.49	6.37	6.40
6798	NYSE	KGC	Tue, Oct 26, 2021	6.41	6.45	6.35	6.43
6797	NYSE	KGC	Mon, Oct 25, 2021	6.40	6.51	6.40	6.45
6796	NYSE	KGC	Fri, Oct 22, 2021	6.41	6.55	6.28	6.32
6795	NYSE	KGC	Thu, Oct 21, 2021	6.22	6.31	6.18	6.28
6794	NYSE	KGC	Wed, Oct 20, 2021	6.19	6.33	6.13	6.27
6793	NYSE	KGC	Tue, Oct 19, 2021	6.19	6.21	6.06	6.11
6792	NYSE	KGC	Mon, Oct 18, 2021	6.09	6.13	6.02	6.05
6791	NYSE	KGC	Fri, Oct 15, 2021	6.02	6.16	5.96	6.11
6790	NYSE	KGC	Thu, Oct 14, 2021	6.09	6.20	6.08	6.16
6789	NYSE	KGC	Wed, Oct 13, 2021	5.77	6.03	5.77	6.01
6788	NYSE	KGC	Tue, Oct 12, 2021	5.66	5.81	5.64	5.72
6787	NYSE	KGC	Mon, Oct 11, 2021	5.68	5.74	5.61	5.67
6786	NYSE	KGC	Fri, Oct 8, 2021	5.80	5.83	5.67	5.67
6785	NYSE	KGC	Thu, Oct 7, 2021	5.57	5.72	5.57	5.64
6784	NYSE	KGC	Wed, Oct 6, 2021	5.46	5.61	5.42	5.61
6783	NYSE	KGC	Tue, Oct 5, 2021	5.43	5.47	5.30	5.46
6782	NYSE	KGC	Mon, Oct 4, 2021	5.31	5.50	5.29	5.46
6781	NYSE	KGC	Fri, Oct 1, 2021	5.41	5.41	5.26	5.32
6780	NYSE	KGC	Thu, Sep 30, 2021	5.29	5.43	5.25	5.36
6779	NYSE	KGC	Wed, Sep 29, 2021	5.27	5.29	5.18	5.24
6778	NYSE	KGC	Tue, Sep 28, 2021	5.22	5.35	5.18	5.30
6777	NYSE	KGC	Mon, Sep 27, 2021	5.31	5.41	5.25	5.28
6776	NYSE	KGC	Fri, Sep 24, 2021	5.29	5.38	5.25	5.28
6775	NYSE	KGC	Thu, Sep 23, 2021	5.41	5.43	5.30	5.32
6774	NYSE	KGC	Wed, Sep 22, 2021	5.51	5.63	5.45	5.45
6773	NYSE	KGC	Tue, Sep 21, 2021	5.51	5.63	5.47	5.49
6772	NYSE	KGC	Mon, Sep 20, 2021	5.42	5.45	5.33	5.44
6771	NYSE	KGC	Fri, Sep 17, 2021	5.53	5.58	5.43	5.48
6770	NYSE	KGC	Thu, Sep 16, 2021	5.73	5.75	5.45	5.58
6769	NYSE	KGC	Wed, Sep 15, 2021	5.82	5.92	5.78	5.87
6768	NYSE	KGC	Tue, Sep 14, 2021	5.86	5.94	5.80	5.83
6767	NYSE	KGC	Mon, Sep 13, 2021	5.73	5.90	5.71	5.81
6766	NYSE	KGC	Fri, Sep 10, 2021	5.88	5.88	5.69	5.71
6765	NYSE	KGC	Thu, Sep 9, 2021	5.94	5.96	5.81	5.86
6764	NYSE	KGC	Wed, Sep 8, 2021	5.96	5.98	5.85	5.92
6763	NYSE	KGC	Tue, Sep 7, 2021	6.11	6.14	5.95	5.97
6762	NYSE	KGC	Fri, Sep 3, 2021	6.16	6.32	6.15	6.19
6761	NYSE	KGC	Thu, Sep 2, 2021	6.04	6.04	5.95	6.04
6760	NYSE	KGC	Wed, Sep 1, 2021	6.04	6.08	5.98	5.99
6759	NYSE	KGC	Tue, Aug 31, 2021	5.96	6.04	5.92	6.02
6758	NYSE	KGC	Mon, Aug 30, 2021	6.06	6.09	5.90	5.94
6757	NYSE	KGC	Fri, Aug 27, 2021	5.85	6.11	5.81	6.05
6756	NYSE	KGC	Thu, Aug 26, 2021	5.80	5.90	5.78	5.84
6755	NYSE	KGC	Wed, Aug 25, 2021	5.90	5.90	5.78	5.85
6754	NYSE	KGC	Tue, Aug 24, 2021	5.96	6.00	5.90	5.96
6753	NYSE	KGC	Mon, Aug 23, 2021	5.83	5.97	5.77	5.93
6752	NYSE	KGC	Fri, Aug 20, 2021	5.66	5.76	5.62	5.71
6751	NYSE	KGC	Thu, Aug 19, 2021	5.78	5.78	5.64	5.67
6750	NYSE	KGC	Wed, Aug 18, 2021	5.95	5.95	5.72	5.79
6749	NYSE	KGC	Tue, Aug 17, 2021	5.97	6.04	5.90	5.93
6748	NYSE	KGC	Mon, Aug 16, 2021	6.07	6.13	5.93	6.00
6747	NYSE	KGC	Fri, Aug 13, 2021	6.00	6.10	5.97	6.08
6746	NYSE	KGC	Thu, Aug 12, 2021	5.98	5.99	5.84	5.93
6745	NYSE	KGC	Wed, Aug 11, 2021	5.98	6.07	5.97	6.02
6744	NYSE	KGC	Tue, Aug 10, 2021	6.03	6.05	5.86	5.90
6743	NYSE	KGC	Mon, Aug 9, 2021	6.08	6.17	6.00	6.03
6742	NYSE	KGC	Fri, Aug 6, 2021	6.21	6.25	6.10	6.19
6741	NYSE	KGC	Thu, Aug 5, 2021	6.45	6.49	6.33	6.35
6740	NYSE	KGC	Wed, Aug 4, 2021	6.61	6.70	6.48	6.49
6739	NYSE	KGC	Tue, Aug 3, 2021	6.49	6.56	6.45	6.52
6738	NYSE	KGC	Mon, Aug 2, 2021	6.52	6.55	6.42	6.50
6737	NYSE	KGC	Fri, Jul 30, 2021	6.48	6.62	6.46	6.56
6736	NYSE	KGC	Thu, Jul 29, 2021	6.41	6.68	6.39	6.54
6735	NYSE	KGC	Wed, Jul 28, 2021	6.14	6.28	6.11	6.27
6734	NYSE	KGC	Tue, Jul 27, 2021	6.17	6.18	6.08	6.15
6733	NYSE	KGC	Mon, Jul 26, 2021	6.12	6.28	6.11	6.18
6732	NYSE	KGC	Fri, Jul 23, 2021	6.12	6.18	6.05	6.12
6731	NYSE	KGC	Thu, Jul 22, 2021	6.16	6.19	5.98	6.11
6730	NYSE	KGC	Wed, Jul 21, 2021	6.06	6.21	6.00	6.15
6729	NYSE	KGC	Tue, Jul 20, 2021	6.16	6.24	6.03	6.08
6728	NYSE	KGC	Mon, Jul 19, 2021	6.13	6.17	5.98	6.09
6727	NYSE	KGC	Fri, Jul 16, 2021	6.41	6.44	6.18	6.20
6726	NYSE	KGC	Thu, Jul 15, 2021	6.40	6.46	6.32	6.46
6725	NYSE	KGC	Wed, Jul 14, 2021	6.40	6.53	6.34	6.38
6724	NYSE	KGC	Tue, Jul 13, 2021	6.20	6.44	6.20	6.28
6723	NYSE	KGC	Mon, Jul 12, 2021	6.29	6.30	6.18	6.19
6722	NYSE	KGC	Fri, Jul 9, 2021	6.23	6.37	6.23	6.30
6721	NYSE	KGC	Thu, Jul 8, 2021	6.49	6.57	6.16	6.20
6720	NYSE	KGC	Wed, Jul 7, 2021	6.55	6.55	6.37	6.46
6719	NYSE	KGC	Tue, Jul 6, 2021	6.56	6.61	6.41	6.49
6718	NYSE	KGC	Fri, Jul 2, 2021	6.46	6.55	6.40	6.44
6717	NYSE	KGC	Thu, Jul 1, 2021	6.46	6.47	6.31	6.36
6716	NYSE	KGC	Wed, Jun 30, 2021	6.27	6.42	6.26	6.35
6715	NYSE	KGC	Tue, Jun 29, 2021	6.21	6.37	6.15	6.28
6714	NYSE	KGC	Mon, Jun 28, 2021	6.39	6.44	6.25	6.32
6713	NYSE	KGC	Fri, Jun 25, 2021	6.57	6.58	6.33	6.38
6712	NYSE	KGC	Thu, Jun 24, 2021	6.45	6.54	6.42	6.46
6711	NYSE	KGC	Wed, Jun 23, 2021	6.50	6.54	6.36	6.36
6710	NYSE	KGC	Tue, Jun 22, 2021	6.32	6.38	6.10	6.36
6709	NYSE	KGC	Mon, Jun 21, 2021	6.53	6.58	6.40	6.50
6708	NYSE	KGC	Fri, Jun 18, 2021	6.74	6.74	6.42	6.42
6707	NYSE	KGC	Thu, Jun 17, 2021	6.84	6.89	6.60	6.68
6706	NYSE	KGC	Wed, Jun 16, 2021	7.58	7.59	7.09	7.11
6705	NYSE	KGC	Tue, Jun 15, 2021	7.74	7.79	7.62	7.66
6704	NYSE	KGC	Mon, Jun 14, 2021	7.69	7.80	7.63	7.76
6703	NYSE	KGC	Fri, Jun 11, 2021	7.89	7.98	7.80	7.81
6702	NYSE	KGC	Thu, Jun 10, 2021	7.78	7.97	7.73	7.96
6701	NYSE	KGC	Wed, Jun 9, 2021	7.85	7.91	7.77	7.77
6700	NYSE	KGC	Tue, Jun 8, 2021	7.97	7.98	7.78	7.79
6699	NYSE	KGC	Mon, Jun 7, 2021	7.94	8.02	7.88	7.99
6698	NYSE	KGC	Fri, Jun 4, 2021	8.00	8.04	7.93	7.98
6697	NYSE	KGC	Thu, Jun 3, 2021	7.97	7.98	7.83	7.89
6696	NYSE	KGC	Wed, Jun 2, 2021	8.09	8.23	8.06	8.17
6695	NYSE	KGC	Tue, Jun 1, 2021	8.18	8.23	8.05	8.10
6694	NYSE	KGC	Fri, May 28, 2021	7.94	8.11	7.87	8.10
6693	NYSE	KGC	Thu, May 27, 2021	8.07	8.10	7.95	7.97
6692	NYSE	KGC	Wed, May 26, 2021	8.15	8.20	8.07	8.10
6691	NYSE	KGC	Tue, May 25, 2021	8.02	8.10	7.92	8.07
6690	NYSE	KGC	Mon, May 24, 2021	8.03	8.09	7.97	8.04
6689	NYSE	KGC	Fri, May 21, 2021	8.18	8.18	7.96	8.04
6688	NYSE	KGC	Thu, May 20, 2021	8.08	8.16	7.99	8.12
6687	NYSE	KGC	Wed, May 19, 2021	8.13	8.33	7.93	8.01
6686	NYSE	KGC	Tue, May 18, 2021	8.31	8.31	8.10	8.22
6685	NYSE	KGC	Mon, May 17, 2021	7.81	8.34	7.79	8.26
6684	NYSE	KGC	Fri, May 14, 2021	7.62	7.79	7.58	7.78
6683	NYSE	KGC	Thu, May 13, 2021	7.29	7.53	7.24	7.50
6682	NYSE	KGC	Wed, May 12, 2021	7.51	7.59	7.25	7.32
6681	NYSE	KGC	Tue, May 11, 2021	7.55	7.72	7.51	7.66
6680	NYSE	KGC	Mon, May 10, 2021	7.85	7.96	7.71	7.74
6679	NYSE	KGC	Fri, May 7, 2021	7.72	7.83	7.66	7.74
6678	NYSE	KGC	Thu, May 6, 2021	7.34	7.71	7.34	7.59
6677	NYSE	KGC	Wed, May 5, 2021	7.29	7.30	7.19	7.30
6676	NYSE	KGC	Tue, May 4, 2021	7.34	7.50	7.17	7.25
6675	NYSE	KGC	Mon, May 3, 2021	7.19	7.42	7.17	7.37
6674	NYSE	KGC	Fri, Apr 30, 2021	7.09	7.14	7.02	7.04
6673	NYSE	KGC	Thu, Apr 29, 2021	7.24	7.24	7.05	7.11
6672	NYSE	KGC	Wed, Apr 28, 2021	7.12	7.30	7.04	7.24
6671	NYSE	KGC	Tue, Apr 27, 2021	7.37	7.37	7.15	7.16
6670	NYSE	KGC	Mon, Apr 26, 2021	7.36	7.38	7.25	7.35
6669	NYSE	KGC	Fri, Apr 23, 2021	7.64	7.66	7.34	7.35
6668	NYSE	KGC	Thu, Apr 22, 2021	7.63	7.63	7.48	7.54
6667	NYSE	KGC	Wed, Apr 21, 2021	7.65	7.78	7.61	7.72
6666	NYSE	KGC	Tue, Apr 20, 2021	7.44	7.64	7.41	7.59
6665	NYSE	KGC	Mon, Apr 19, 2021	7.48	7.50	7.39	7.45
6664	NYSE	KGC	Fri, Apr 16, 2021	7.57	7.58	7.44	7.50
6663	NYSE	KGC	Thu, Apr 15, 2021	7.28	7.53	7.27	7.46
6662	NYSE	KGC	Wed, Apr 14, 2021	7.33	7.33	7.12	7.16
6661	NYSE	KGC	Tue, Apr 13, 2021	7.27	7.44	7.27	7.34
6660	NYSE	KGC	Mon, Apr 12, 2021	7.37	7.37	7.20	7.23
6659	NYSE	KGC	Fri, Apr 9, 2021	7.29	7.42	7.24	7.41
6658	NYSE	KGC	Thu, Apr 8, 2021	7.31	7.49	7.31	7.46
6657	NYSE	KGC	Wed, Apr 7, 2021	7.21	7.24	7.15	7.17
6656	NYSE	KGC	Tue, Apr 6, 2021	7.10	7.30	7.08	7.25
6655	NYSE	KGC	Mon, Apr 5, 2021	7.06	7.10	6.94	7.04
6654	NYSE	KGC	Thu, Apr 1, 2021	6.78	7.05	6.72	7.02
6653	NYSE	KGC	Wed, Mar 31, 2021	6.48	6.75	6.46	6.67
6652	NYSE	KGC	Tue, Mar 30, 2021	6.52	6.54	6.43	6.44
6651	NYSE	KGC	Mon, Mar 29, 2021	6.65	6.72	6.55	6.72
6650	NYSE	KGC	Fri, Mar 26, 2021	6.55	6.72	6.55	6.72
6649	NYSE	KGC	Thu, Mar 25, 2021	6.58	6.66	6.49	6.57
6648	NYSE	KGC	Wed, Mar 24, 2021	6.71	6.74	6.60	6.63
6647	NYSE	KGC	Tue, Mar 23, 2021	6.89	6.90	6.66	6.72
6646	NYSE	KGC	Mon, Mar 22, 2021	6.94	7.01	6.89	6.94
6645	NYSE	KGC	Fri, Mar 19, 2021	6.85	7.01	6.80	6.92
6644	NYSE	KGC	Thu, Mar 18, 2021	6.92	6.97	6.81	6.84
6643	NYSE	KGC	Wed, Mar 17, 2021	6.81	7.14	6.76	7.06
6642	NYSE	KGC	Tue, Mar 16, 2021	6.92	6.94	6.79	6.88
6641	NYSE	KGC	Mon, Mar 15, 2021	6.80	6.88	6.73	6.88
6640	NYSE	KGC	Fri, Mar 12, 2021	6.64	6.77	6.60	6.73
6639	NYSE	KGC	Thu, Mar 11, 2021	6.71	6.82	6.64	6.81
6638	NYSE	KGC	Wed, Mar 10, 2021	6.68	6.72	6.54	6.65
6637	NYSE	KGC	Tue, Mar 9, 2021	6.70	6.83	6.60	6.63
6636	NYSE	KGC	Mon, Mar 8, 2021	6.53	6.57	6.40	6.44
6635	NYSE	KGC	Fri, Mar 5, 2021	6.44	6.58	6.38	6.55
6634	NYSE	KGC	Thu, Mar 4, 2021	6.39	6.56	6.29	6.45
6633	NYSE	KGC	Wed, Mar 3, 2021	6.28	6.43	6.18	6.38
6632	NYSE	KGC	Tue, Mar 2, 2021	6.18	6.52	6.17	6.44
6631	NYSE	KGC	Mon, Mar 1, 2021	6.33	6.44	6.12	6.16
6630	NYSE	KGC	Fri, Feb 26, 2021	6.51	6.54	6.20	6.23
6629	NYSE	KGC	Thu, Feb 25, 2021	6.70	6.85	6.55	6.58
6628	NYSE	KGC	Wed, Feb 24, 2021	6.67	6.92	6.54	6.81
6627	NYSE	KGC	Tue, Feb 23, 2021	6.85	6.85	6.61	6.72
6626	NYSE	KGC	Mon, Feb 22, 2021	6.65	6.95	6.62	6.93
6625	NYSE	KGC	Fri, Feb 19, 2021	6.77	6.77	6.50	6.54
6624	NYSE	KGC	Thu, Feb 18, 2021	6.86	6.92	6.68	6.70
6623	NYSE	KGC	Wed, Feb 17, 2021	6.98	6.98	6.80	6.85
6622	NYSE	KGC	Tue, Feb 16, 2021	7.29	7.31	7.06	7.07
6621	NYSE	KGC	Fri, Feb 12, 2021	7.21	7.43	7.06	7.38
6620	NYSE	KGC	Thu, Feb 11, 2021	7.40	7.60	7.20	7.28
6619	NYSE	KGC	Wed, Feb 10, 2021	7.45	7.50	7.24	7.31
6618	NYSE	KGC	Tue, Feb 9, 2021	7.43	7.47	7.25	7.34
6617	NYSE	KGC	Mon, Feb 8, 2021	7.36	7.45	7.30	7.39
6616	NYSE	KGC	Fri, Feb 5, 2021	7.05	7.27	7.02	7.24
6615	NYSE	KGC	Thu, Feb 4, 2021	6.96	7.03	6.90	6.98
6614	NYSE	KGC	Wed, Feb 3, 2021	7.06	7.18	7.00	7.15
6613	NYSE	KGC	Tue, Feb 2, 2021	7.00	7.05	6.85	7.03
6612	NYSE	KGC	Mon, Feb 1, 2021	7.28	7.30	7.06	7.19
6611	NYSE	KGC	Fri, Jan 29, 2021	7.19	7.35	6.96	6.98
6610	NYSE	KGC	Thu, Jan 28, 2021	6.96	7.19	6.82	6.98
6609	NYSE	KGC	Wed, Jan 27, 2021	6.98	7.04	6.76	6.76
6608	NYSE	KGC	Tue, Jan 26, 2021	7.02	7.17	6.99	7.05
6607	NYSE	KGC	Mon, Jan 25, 2021	7.11	7.17	6.93	7.04
6606	NYSE	KGC	Fri, Jan 22, 2021	6.96	7.11	6.88	7.01
6605	NYSE	KGC	Thu, Jan 21, 2021	7.19	7.20	7.00	7.13
6604	NYSE	KGC	Wed, Jan 20, 2021	7.08	7.26	7.07	7.19
6603	NYSE	KGC	Tue, Jan 19, 2021	7.08	7.08	6.90	6.99
6602	NYSE	KGC	Fri, Jan 15, 2021	7.13	7.15	6.95	6.96
6601	NYSE	KGC	Thu, Jan 14, 2021	7.18	7.29	7.12	7.19
6600	NYSE	KGC	Wed, Jan 13, 2021	7.26	7.41	7.17	7.18
6599	NYSE	KGC	Tue, Jan 12, 2021	7.25	7.27	7.10	7.25
6598	NYSE	KGC	Mon, Jan 11, 2021	7.23	7.30	7.13	7.21
6597	NYSE	KGC	Fri, Jan 8, 2021	7.66	7.68	7.25	7.38
6596	NYSE	KGC	Thu, Jan 7, 2021	8.01	8.15	7.75	7.83
6595	NYSE	KGC	Wed, Jan 6, 2021	7.82	8.02	7.72	8.01
6594	NYSE	KGC	Tue, Jan 5, 2021	8.09	8.11	7.79	7.89
6593	NYSE	KGC	Mon, Jan 4, 2021	7.70	8.04	7.66	7.98
6592	NYSE	KGC	Thu, Dec 31, 2020	7.56	7.62	7.34	7.34
6591	NYSE	KGC	Wed, Dec 30, 2020	7.35	7.59	7.34	7.56
6590	NYSE	KGC	Tue, Dec 29, 2020	7.32	7.46	7.27	7.33
6589	NYSE	KGC	Mon, Dec 28, 2020	7.52	7.56	7.24	7.28
6588	NYSE	KGC	Thu, Dec 24, 2020	7.36	7.48	7.30	7.39
6587	NYSE	KGC	Wed, Dec 23, 2020	7.26	7.43	7.25	7.38
6586	NYSE	KGC	Tue, Dec 22, 2020	7.52	7.58	7.09	7.20
6585	NYSE	KGC	Mon, Dec 21, 2020	7.53	7.65	7.38	7.49
6584	NYSE	KGC	Fri, Dec 18, 2020	7.56	7.64	7.27	7.63
6583	NYSE	KGC	Thu, Dec 17, 2020	7.50	7.72	7.37	7.52
6582	NYSE	KGC	Wed, Dec 16, 2020	7.20	7.31	6.96	7.27
6581	NYSE	KGC	Tue, Dec 15, 2020	7.12	7.25	7.06	7.13
6580	NYSE	KGC	Mon, Dec 14, 2020	7.12	7.13	6.85	6.90
6579	NYSE	KGC	Fri, Dec 11, 2020	7.36	7.37	7.13	7.20
6578	NYSE	KGC	Thu, Dec 10, 2020	7.39	7.50	7.23	7.31
6577	NYSE	KGC	Wed, Dec 9, 2020	7.47	7.56	7.23	7.31
6576	NYSE	KGC	Tue, Dec 8, 2020	7.74	7.80	7.52	7.55
6575	NYSE	KGC	Mon, Dec 7, 2020	7.22	7.84	7.21	7.73
6574	NYSE	KGC	Fri, Dec 4, 2020	7.34	7.41	7.16	7.20
6573	NYSE	KGC	Thu, Dec 3, 2020	7.41	7.44	7.19	7.30
6572	NYSE	KGC	Wed, Dec 2, 2020	7.47	7.47	7.25	7.35
6571	NYSE	KGC	Tue, Dec 1, 2020	7.37	7.49	7.25	7.46
6570	NYSE	KGC	Mon, Nov 30, 2020	7.06	7.18	6.96	7.14
6569	NYSE	KGC	Fri, Nov 27, 2020	7.01	7.14	6.96	7.11
6568	NYSE	KGC	Wed, Nov 25, 2020	7.08	7.24	6.99	7.12
6567	NYSE	KGC	Tue, Nov 24, 2020	6.90	7.10	6.88	6.98
6566	NYSE	KGC	Mon, Nov 23, 2020	7.43	7.47	7.14	7.14
6565	NYSE	KGC	Fri, Nov 20, 2020	7.62	7.74	7.48	7.52
6564	NYSE	KGC	Thu, Nov 19, 2020	7.43	7.62	7.38	7.52
6563	NYSE	KGC	Wed, Nov 18, 2020	7.74	7.78	7.50	7.53
6562	NYSE	KGC	Tue, Nov 17, 2020	7.89	7.95	7.72	7.77
6561	NYSE	KGC	Mon, Nov 16, 2020	7.92	8.03	7.80	7.89
6560	NYSE	KGC	Fri, Nov 13, 2020	8.07	8.09	7.93	8.02
6559	NYSE	KGC	Thu, Nov 12, 2020	7.79	8.04	7.76	7.94
6558	NYSE	KGC	Wed, Nov 11, 2020	7.67	7.75	7.58	7.66
6557	NYSE	KGC	Tue, Nov 10, 2020	8.09	8.23	7.71	7.74
6556	NYSE	KGC	Mon, Nov 9, 2020	8.01	8.10	7.67	8.06
6555	NYSE	KGC	Fri, Nov 6, 2020	8.93	8.97	8.65	8.74
6554	NYSE	KGC	Thu, Nov 5, 2020	8.58	8.89	8.57	8.84
6553	NYSE	KGC	Wed, Nov 4, 2020	8.21	8.32	8.04	8.11
6552	NYSE	KGC	Tue, Nov 3, 2020	8.28	8.33	8.13	8.22
6551	NYSE	KGC	Mon, Nov 2, 2020	8.13	8.20	7.90	8.20
6550	NYSE	KGC	Fri, Oct 30, 2020	7.98	8.04	7.71	7.97
6549	NYSE	KGC	Thu, Oct 29, 2020	7.73	7.95	7.73	7.85
6548	NYSE	KGC	Wed, Oct 28, 2020	8.43	8.47	7.80	7.82
6547	NYSE	KGC	Tue, Oct 27, 2020	8.57	8.76	8.48	8.75
6546	NYSE	KGC	Mon, Oct 26, 2020	8.54	8.70	8.48	8.51
6545	NYSE	KGC	Fri, Oct 23, 2020	8.76	8.80	8.52	8.61
6544	NYSE	KGC	Thu, Oct 22, 2020	9.00	9.03	8.69	8.78
6543	NYSE	KGC	Wed, Oct 21, 2020	9.12	9.31	9.03	9.12
6542	NYSE	KGC	Tue, Oct 20, 2020	8.94	9.06	8.82	8.98
6541	NYSE	KGC	Mon, Oct 19, 2020	9.19	9.22	8.88	8.89
6540	NYSE	KGC	Fri, Oct 16, 2020	9.25	9.28	9.10	9.11
6539	NYSE	KGC	Thu, Oct 15, 2020	9.20	9.34	9.10	9.20
6538	NYSE	KGC	Wed, Oct 14, 2020	9.20	9.42	9.08	9.35
6537	NYSE	KGC	Tue, Oct 13, 2020	9.04	9.14	8.77	9.08
6536	NYSE	KGC	Mon, Oct 12, 2020	9.09	9.23	8.95	9.15
6535	NYSE	KGC	Fri, Oct 9, 2020	8.86	9.12	8.83	9.10
6534	NYSE	KGC	Thu, Oct 8, 2020	8.52	8.67	8.46	8.62
6533	NYSE	KGC	Wed, Oct 7, 2020	8.76	8.83	8.41	8.43
6532	NYSE	KGC	Tue, Oct 6, 2020	9.20	9.24	8.64	8.62
6531	NYSE	KGC	Mon, Oct 5, 2020	8.94	9.31	8.92	9.14
6530	NYSE	KGC	Fri, Oct 2, 2020	9.02	9.09	8.85	8.89
6529	NYSE	KGC	Thu, Oct 1, 2020	8.97	9.19	8.85	9.05
6528	NYSE	KGC	Wed, Sep 30, 2020	8.90	8.93	8.67	8.82
6527	NYSE	KGC	Tue, Sep 29, 2020	8.92	9.08	8.88	8.94
6526	NYSE	KGC	Mon, Sep 28, 2020	8.89	8.89	8.61	8.87
6525	NYSE	KGC	Fri, Sep 25, 2020	8.75	8.82	8.57	8.75
6524	NYSE	KGC	Thu, Sep 24, 2020	8.09	8.85	8.05	8.84
6523	NYSE	KGC	Wed, Sep 23, 2020	9.00	9.03	8.18	8.22
6522	NYSE	KGC	Tue, Sep 22, 2020	9.30	9.33	9.09	9.21
6521	NYSE	KGC	Mon, Sep 21, 2020	9.66	9.98	9.17	9.23
6520	NYSE	KGC	Fri, Sep 18, 2020	9.68	10.32	9.59	10.00
6519	NYSE	KGC	Thu, Sep 17, 2020	8.98	9.40	8.90	9.35
6518	NYSE	KGC	Wed, Sep 16, 2020	9.45	9.45	9.19	9.33
6517	NYSE	KGC	Tue, Sep 15, 2020	9.44	9.54	9.16	9.30
6516	NYSE	KGC	Mon, Sep 14, 2020	8.94	9.28	8.94	9.26
6515	NYSE	KGC	Fri, Sep 11, 2020	9.02	9.12	8.75	8.80
6514	NYSE	KGC	Thu, Sep 10, 2020	9.28	9.33	8.83	8.91
6513	NYSE	KGC	Wed, Sep 9, 2020	8.65	9.18	8.63	9.17
6512	NYSE	KGC	Tue, Sep 8, 2020	8.38	8.74	8.24	8.54
6511	NYSE	KGC	Fri, Sep 4, 2020	8.64	8.70	8.29	8.63
6510	NYSE	KGC	Thu, Sep 3, 2020	8.67	8.81	8.44	8.72
6509	NYSE	KGC	Wed, Sep 2, 2020	8.65	8.84	8.41	8.83
6508	NYSE	KGC	Tue, Sep 1, 2020	9.07	9.10	8.65	8.76
6507	NYSE	KGC	Mon, Aug 31, 2020	8.96	9.10	8.85	8.88
6506	NYSE	KGC	Fri, Aug 28, 2020	8.67	9.01	8.61	8.89
6505	NYSE	KGC	Thu, Aug 27, 2020	8.86	8.86	8.33	8.46
6504	NYSE	KGC	Wed, Aug 26, 2020	8.41	8.73	8.41	8.72
6503	NYSE	KGC	Tue, Aug 25, 2020	8.52	8.55	8.31	8.55
6502	NYSE	KGC	Mon, Aug 24, 2020	8.76	8.78	8.45	8.50
6501	NYSE	KGC	Fri, Aug 21, 2020	8.75	8.78	8.51	8.65
6500	NYSE	KGC	Thu, Aug 20, 2020	8.76	9.00	8.70	8.92
6499	NYSE	KGC	Wed, Aug 19, 2020	9.09	9.23	8.77	8.85
6498	NYSE	KGC	Tue, Aug 18, 2020	9.61	9.64	9.11	9.21
6497	NYSE	KGC	Mon, Aug 17, 2020	9.10	9.42	9.02	9.30
6496	NYSE	KGC	Fri, Aug 14, 2020	8.80	8.84	8.59	8.71
6495	NYSE	KGC	Thu, Aug 13, 2020	8.65	8.90	8.63	8.81
6494	NYSE	KGC	Wed, Aug 12, 2020	8.81	8.85	8.51	8.52
6493	NYSE	KGC	Tue, Aug 11, 2020	8.58	9.00	8.40	8.54
6492	NYSE	KGC	Mon, Aug 10, 2020	9.48	9.80	9.31	9.32
6491	NYSE	KGC	Fri, Aug 7, 2020	9.55	9.65	9.30	9.41
6490	NYSE	KGC	Thu, Aug 6, 2020	10.10	10.11	9.64	9.76
6489	NYSE	KGC	Wed, Aug 5, 2020	9.88	10.21	9.73	9.87
6488	NYSE	KGC	Tue, Aug 4, 2020	9.28	9.68	9.14	9.66
6487	NYSE	KGC	Mon, Aug 3, 2020	9.39	9.46	9.02	9.28
6486	NYSE	KGC	Fri, Jul 31, 2020	8.91	9.38	8.85	9.37
6485	NYSE	KGC	Thu, Jul 30, 2020	8.62	8.88	8.47	8.69
6484	NYSE	KGC	Wed, Jul 29, 2020	8.83	8.94	8.51	8.82
6483	NYSE	KGC	Tue, Jul 28, 2020	8.55	8.83	8.42	8.78
6482	NYSE	KGC	Mon, Jul 27, 2020	8.82	8.99	8.61	8.71
6481	NYSE	KGC	Fri, Jul 24, 2020	8.35	8.46	8.29	8.42
6480	NYSE	KGC	Thu, Jul 23, 2020	8.49	8.59	8.08	8.26
6479	NYSE	KGC	Wed, Jul 22, 2020	8.57	8.61	8.38	8.48
6478	NYSE	KGC	Tue, Jul 21, 2020	8.39	8.56	8.27	8.41
6477	NYSE	KGC	Mon, Jul 20, 2020	8.00	8.25	7.96	8.19
6476	NYSE	KGC	Fri, Jul 17, 2020	7.68	7.91	7.63	7.88
6475	NYSE	KGC	Thu, Jul 16, 2020	7.62	7.76	7.50	7.58
6474	NYSE	KGC	Wed, Jul 15, 2020	7.66	7.68	7.44	7.66
6473	NYSE	KGC	Tue, Jul 14, 2020	7.30	7.74	7.27	7.73
6472	NYSE	KGC	Mon, Jul 13, 2020	7.76	7.86	7.30	7.34
6471	NYSE	KGC	Fri, Jul 10, 2020	7.69	7.72	7.51	7.63
6470	NYSE	KGC	Thu, Jul 9, 2020	7.69	7.79	7.44	7.67
6469	NYSE	KGC	Wed, Jul 8, 2020	7.55	7.69	7.48	7.59
6468	NYSE	KGC	Tue, Jul 7, 2020	7.26	7.50	7.23	7.43
6467	NYSE	KGC	Mon, Jul 6, 2020	7.22	7.36	7.14	7.27
6466	NYSE	KGC	Thu, Jul 2, 2020	7.16	7.33	7.12	7.17
6465	NYSE	KGC	Wed, Jul 1, 2020	7.21	7.23	7.00	7.20
6464	NYSE	KGC	Tue, Jun 30, 2020	7.01	7.33	6.93	7.22
6463	NYSE	KGC	Mon, Jun 29, 2020	6.89	7.06	6.82	7.02
6462	NYSE	KGC	Fri, Jun 26, 2020	6.61	6.94	6.56	6.88
6461	NYSE	KGC	Thu, Jun 25, 2020	6.67	6.70	6.50	6.69
6460	NYSE	KGC	Wed, Jun 24, 2020	6.76	6.89	6.58	6.71
6459	NYSE	KGC	Tue, Jun 23, 2020	6.88	6.95	6.79	6.84
6458	NYSE	KGC	Mon, Jun 22, 2020	6.59	7.00	6.57	6.79
6457	NYSE	KGC	Fri, Jun 19, 2020	6.33	6.59	6.25	6.40
6456	NYSE	KGC	Thu, Jun 18, 2020	6.24	6.40	6.20	6.22
6455	NYSE	KGC	Wed, Jun 17, 2020	6.27	6.43	6.24	6.30
6454	NYSE	KGC	Tue, Jun 16, 2020	6.54	6.63	6.22	6.27
6453	NYSE	KGC	Mon, Jun 15, 2020	6.00	6.56	5.88	6.50
6452	NYSE	KGC	Fri, Jun 12, 2020	6.35	6.42	6.13	6.19
6451	NYSE	KGC	Thu, Jun 11, 2020	6.64	6.72	6.09	6.23
6450	NYSE	KGC	Wed, Jun 10, 2020	6.35	6.65	6.13	6.64
6449	NYSE	KGC	Tue, Jun 9, 2020	6.35	6.37	6.21	6.24
6448	NYSE	KGC	Mon, Jun 8, 2020	6.22	6.30	6.10	6.24
6447	NYSE	KGC	Fri, Jun 5, 2020	6.02	6.22	5.99	6.22
6446	NYSE	KGC	Thu, Jun 4, 2020	6.37	6.38	6.17	6.32
6445	NYSE	KGC	Wed, Jun 3, 2020	6.26	6.29	6.03	6.16
6444	NYSE	KGC	Tue, Jun 2, 2020	6.80	6.80	6.35	6.37
6443	NYSE	KGC	Mon, Jun 1, 2020	6.59	6.84	6.55	6.77
6442	NYSE	KGC	Fri, May 29, 2020	6.74	6.78	6.48	6.55
6441	NYSE	KGC	Thu, May 28, 2020	6.79	6.85	6.49	6.57
6440	NYSE	KGC	Wed, May 27, 2020	6.40	6.65	6.34	6.63
6439	NYSE	KGC	Tue, May 26, 2020	6.92	6.94	6.62	6.65
6438	NYSE	KGC	Fri, May 22, 2020	7.21	7.33	7.00	7.05
6437	NYSE	KGC	Thu, May 21, 2020	7.26	7.27	6.94	7.15
6436	NYSE	KGC	Wed, May 20, 2020	7.60	7.67	7.33	7.34
6435	NYSE	KGC	Tue, May 19, 2020	7.24	7.63	7.19	7.56
6434	NYSE	KGC	Mon, May 18, 2020	7.45	7.49	7.01	7.05
6433	NYSE	KGC	Fri, May 15, 2020	7.42	7.47	7.25	7.44
6432	NYSE	KGC	Thu, May 14, 2020	6.88	7.38	6.86	7.20
6431	NYSE	KGC	Wed, May 13, 2020	7.06	7.09	6.75	6.89
6430	NYSE	KGC	Tue, May 12, 2020	6.97	7.19	6.90	6.93
6429	NYSE	KGC	Mon, May 11, 2020	7.01	7.10	6.78	6.90
6428	NYSE	KGC	Fri, May 8, 2020	7.04	7.24	6.93	7.02
6427	NYSE	KGC	Thu, May 7, 2020	6.91	7.19	6.77	7.10
6426	NYSE	KGC	Wed, May 6, 2020	6.90	7.00	6.68	6.77
6425	NYSE	KGC	Tue, May 5, 2020	6.72	7.00	6.57	6.99
6424	NYSE	KGC	Mon, May 4, 2020	6.96	7.02	6.80	6.85
6423	NYSE	KGC	Fri, May 1, 2020	6.50	6.85	6.37	6.84
6422	NYSE	KGC	Thu, Apr 30, 2020	6.88	7.08	6.59	6.61
6421	NYSE	KGC	Wed, Apr 29, 2020	6.79	7.02	6.60	7.00
6420	NYSE	KGC	Tue, Apr 28, 2020	6.88	6.98	6.66	6.90
6419	NYSE	KGC	Mon, Apr 27, 2020	7.10	7.14	6.77	6.96
6418	NYSE	KGC	Fri, Apr 24, 2020	7.10	7.10	6.70	7.09
6417	NYSE	KGC	Thu, Apr 23, 2020	6.86	7.25	6.79	6.87
6416	NYSE	KGC	Wed, Apr 22, 2020	6.46	6.76	6.46	6.70
6415	NYSE	KGC	Tue, Apr 21, 2020	5.95	6.36	5.91	6.20
6414	NYSE	KGC	Mon, Apr 20, 2020	6.09	6.31	6.02	6.17
6413	NYSE	KGC	Fri, Apr 17, 2020	5.75	6.11	5.70	6.06
6412	NYSE	KGC	Thu, Apr 16, 2020	6.08	6.45	6.01	6.14
6411	NYSE	KGC	Wed, Apr 15, 2020	5.96	6.12	5.72	5.98
6410	NYSE	KGC	Tue, Apr 14, 2020	6.31	6.64	5.95	6.14
6409	NYSE	KGC	Mon, Apr 13, 2020	5.64	6.35	5.42	6.25
6408	NYSE	KGC	Thu, Apr 9, 2020	5.26	5.64	5.26	5.62
6407	NYSE	KGC	Wed, Apr 8, 2020	5.02	5.12	4.90	5.09
6406	NYSE	KGC	Tue, Apr 7, 2020	5.06	5.18	4.94	5.01
6405	NYSE	KGC	Mon, Apr 6, 2020	5.04	5.14	4.84	5.09
6404	NYSE	KGC	Fri, Apr 3, 2020	4.84	5.10	4.82	4.86
6403	NYSE	KGC	Thu, Apr 2, 2020	4.53	4.92	4.49	4.84
6402	NYSE	KGC	Wed, Apr 1, 2020	4.06	4.45	4.00	4.42
6401	NYSE	KGC	Tue, Mar 31, 2020	4.01	4.27	3.98	3.98
6400	NYSE	KGC	Mon, Mar 30, 2020	4.24	4.50	3.95	4.08
6399	NYSE	KGC	Fri, Mar 27, 2020	4.51	4.61	4.13	4.22
6398	NYSE	KGC	Thu, Mar 26, 2020	4.80	5.02	4.53	4.65
6397	NYSE	KGC	Wed, Mar 25, 2020	4.49	4.84	4.31	4.66
6396	NYSE	KGC	Tue, Mar 24, 2020	4.46	4.67	4.16	4.55
6395	NYSE	KGC	Mon, Mar 23, 2020	3.86	4.17	3.67	3.95
6394	NYSE	KGC	Fri, Mar 20, 2020	4.23	4.27	3.57	3.61
6393	NYSE	KGC	Thu, Mar 19, 2020	4.03	4.59	3.53	3.94
6392	NYSE	KGC	Wed, Mar 18, 2020	4.50	4.80	4.01	4.06
6391	NYSE	KGC	Tue, Mar 17, 2020	3.95	4.94	3.92	4.76
6390	NYSE	KGC	Mon, Mar 16, 2020	2.96	4.19	2.72	4.00
6389	NYSE	KGC	Fri, Mar 13, 2020	4.26	4.26	3.44	3.47
6388	NYSE	KGC	Thu, Mar 12, 2020	3.98	4.56	3.76	4.07
6387	NYSE	KGC	Wed, Mar 11, 2020	5.10	5.21	4.75	4.81
6386	NYSE	KGC	Tue, Mar 10, 2020	5.19	5.28	4.92	5.21
6385	NYSE	KGC	Mon, Mar 9, 2020	5.30	5.52	5.16	5.18
6384	NYSE	KGC	Fri, Mar 6, 2020	5.77	5.79	5.34	5.57
6383	NYSE	KGC	Thu, Mar 5, 2020	5.62	5.75	5.46	5.73
6382	NYSE	KGC	Wed, Mar 4, 2020	5.56	5.64	5.37	5.53
6381	NYSE	KGC	Tue, Mar 3, 2020	5.36	5.73	5.25	5.51
6380	NYSE	KGC	Mon, Mar 2, 2020	5.21	5.32	5.07	5.29
6379	NYSE	KGC	Fri, Feb 28, 2020	5.03	5.16	4.74	5.02
6378	NYSE	KGC	Thu, Feb 27, 2020	5.85	5.86	5.31	5.34
6377	NYSE	KGC	Wed, Feb 26, 2020	5.65	5.88	5.62	5.76
6376	NYSE	KGC	Tue, Feb 25, 2020	5.80	6.05	5.70	5.70
6375	NYSE	KGC	Mon, Feb 24, 2020	6.27	6.27	5.83	5.94
6374	NYSE	KGC	Fri, Feb 21, 2020	5.71	5.98	5.68	5.96
6373	NYSE	KGC	Thu, Feb 20, 2020	5.53	5.74	5.53	5.59
6372	NYSE	KGC	Wed, Feb 19, 2020	5.38	5.57	5.28	5.57
6371	NYSE	KGC	Tue, Feb 18, 2020	5.10	5.33	5.04	5.32
6370	NYSE	KGC	Fri, Feb 14, 2020	5.14	5.17	5.03	5.05
6369	NYSE	KGC	Thu, Feb 13, 2020	5.14	5.21	5.06	5.14
6368	NYSE	KGC	Wed, Feb 12, 2020	4.98	5.06	4.94	5.00
6367	NYSE	KGC	Tue, Feb 11, 2020	4.98	5.07	4.92	4.99
6366	NYSE	KGC	Mon, Feb 10, 2020	4.95	5.07	4.87	5.00
6365	NYSE	KGC	Fri, Feb 7, 2020	5.14	5.16	4.90	4.93
6364	NYSE	KGC	Thu, Feb 6, 2020	5.06	5.12	4.98	5.09
6363	NYSE	KGC	Wed, Feb 5, 2020	4.91	5.05	4.87	4.99
6362	NYSE	KGC	Tue, Feb 4, 2020	4.90	4.97	4.86	4.92
6361	NYSE	KGC	Mon, Feb 3, 2020	5.02	5.10	4.97	5.01
6360	NYSE	KGC	Fri, Jan 31, 2020	4.99	5.15	4.98	5.07
6359	NYSE	KGC	Thu, Jan 30, 2020	5.02	5.04	4.90	5.00
6358	NYSE	KGC	Wed, Jan 29, 2020	4.80	5.01	4.79	5.00
6357	NYSE	KGC	Tue, Jan 28, 2020	4.85	4.90	4.70	4.80
6356	NYSE	KGC	Mon, Jan 27, 2020	5.01	5.05	4.84	4.91
6355	NYSE	KGC	Fri, Jan 24, 2020	4.76	4.92	4.74	4.92
6354	NYSE	KGC	Thu, Jan 23, 2020	4.71	4.85	4.67	4.75
6353	NYSE	KGC	Wed, Jan 22, 2020	4.71	4.72	4.62	4.71
6352	NYSE	KGC	Tue, Jan 21, 2020	4.53	4.70	4.46	4.68
6351	NYSE	KGC	Fri, Jan 17, 2020	4.60	4.61	4.48	4.50
6350	NYSE	KGC	Thu, Jan 16, 2020	4.62	4.64	4.55	4.59
6349	NYSE	KGC	Wed, Jan 15, 2020	4.51	4.66	4.51	4.63
6348	NYSE	KGC	Tue, Jan 14, 2020	4.32	4.49	4.30	4.47
6347	NYSE	KGC	Mon, Jan 13, 2020	4.49	4.54	4.35	4.35
6346	NYSE	KGC	Fri, Jan 10, 2020	4.48	4.59	4.48	4.53
6345	NYSE	KGC	Thu, Jan 9, 2020	4.46	4.54	4.44	4.46
6344	NYSE	KGC	Wed, Jan 8, 2020	4.77	4.79	4.50	4.52
6343	NYSE	KGC	Tue, Jan 7, 2020	4.64	4.79	4.59	4.76
6342	NYSE	KGC	Mon, Jan 6, 2020	4.83	4.83	4.59	4.65
6341	NYSE	KGC	Fri, Jan 3, 2020	4.86	4.87	4.68	4.71
6340	NYSE	KGC	Thu, Jan 2, 2020	4.81	4.86	4.74	4.76
6339	NYSE	KGC	Tue, Dec 31, 2019	4.78	4.82	4.72	4.74
6338	NYSE	KGC	Mon, Dec 30, 2019	4.62	4.76	4.61	4.76
6337	NYSE	KGC	Fri, Dec 27, 2019	4.67	4.69	4.61	4.62
6336	NYSE	KGC	Thu, Dec 26, 2019	4.67	4.76	4.65	4.67
6335	NYSE	KGC	Tue, Dec 24, 2019	4.47	4.62	4.45	4.62
6334	NYSE	KGC	Mon, Dec 23, 2019	4.30	4.46	4.29	4.45
6333	NYSE	KGC	Fri, Dec 20, 2019	4.26	4.35	4.25	4.26
6332	NYSE	KGC	Thu, Dec 19, 2019	4.28	4.34	4.22	4.31
6331	NYSE	KGC	Wed, Dec 18, 2019	4.21	4.29	4.17	4.29
6330	NYSE	KGC	Tue, Dec 17, 2019	4.30	4.30	4.21	4.21
6329	NYSE	KGC	Mon, Dec 16, 2019	4.35	4.39	4.26	4.28
6328	NYSE	KGC	Fri, Dec 13, 2019	4.34	4.43	4.33	4.34
6327	NYSE	KGC	Thu, Dec 12, 2019	4.48	4.52	4.34	4.36
6326	NYSE	KGC	Wed, Dec 11, 2019	4.29	4.43	4.27	4.42
6325	NYSE	KGC	Tue, Dec 10, 2019	4.29	4.31	4.23	4.27
6324	NYSE	KGC	Mon, Dec 9, 2019	4.34	4.34	4.23	4.25
6323	NYSE	KGC	Fri, Dec 6, 2019	4.35	4.36	4.27	4.27
6322	NYSE	KGC	Thu, Dec 5, 2019	4.36	4.47	4.36	4.44
6321	NYSE	KGC	Wed, Dec 4, 2019	4.56	4.57	4.37	4.37
6320	NYSE	KGC	Tue, Dec 3, 2019	4.42	4.56	4.42	4.55
6319	NYSE	KGC	Mon, Dec 2, 2019	4.30	4.39	4.27	4.37
6318	NYSE	KGC	Fri, Nov 29, 2019	4.25	4.36	4.21	4.33
6317	NYSE	KGC	Wed, Nov 27, 2019	4.25	4.29	4.20	4.24
6316	NYSE	KGC	Tue, Nov 26, 2019	4.20	4.31	4.20	4.29
6315	NYSE	KGC	Mon, Nov 25, 2019	4.23	4.29	4.19	4.19
6314	NYSE	KGC	Fri, Nov 22, 2019	4.35	4.36	4.24	4.25
6313	NYSE	KGC	Thu, Nov 21, 2019	4.36	4.43	4.28	4.30
6312	NYSE	KGC	Wed, Nov 20, 2019	4.28	4.39	4.27	4.39
6311	NYSE	KGC	Tue, Nov 19, 2019	4.24	4.34	4.23	4.27
6310	NYSE	KGC	Mon, Nov 18, 2019	4.19	4.30	4.19	4.27
6309	NYSE	KGC	Fri, Nov 15, 2019	4.24	4.30	4.20	4.21
6308	NYSE	KGC	Thu, Nov 14, 2019	4.32	4.32	4.20	4.27
6307	NYSE	KGC	Wed, Nov 13, 2019	4.36	4.40	4.26	4.27
6306	NYSE	KGC	Tue, Nov 12, 2019	4.14	4.31	4.09	4.29
6305	NYSE	KGC	Mon, Nov 11, 2019	4.16	4.24	4.13	4.13
6304	NYSE	KGC	Fri, Nov 8, 2019	4.12	4.29	4.10	4.17
6303	NYSE	KGC	Thu, Nov 7, 2019	4.62	4.65	4.07	4.24
6302	NYSE	KGC	Wed, Nov 6, 2019	4.82	4.87	4.73	4.81
6301	NYSE	KGC	Tue, Nov 5, 2019	4.70	4.81	4.61	4.78
6300	NYSE	KGC	Mon, Nov 4, 2019	4.81	4.85	4.76	4.78
6299	NYSE	KGC	Fri, Nov 1, 2019	4.82	4.87	4.74	4.84
6298	NYSE	KGC	Thu, Oct 31, 2019	4.85	4.98	4.80	4.85
6297	NYSE	KGC	Wed, Oct 30, 2019	4.77	4.85	4.67	4.80
6296	NYSE	KGC	Tue, Oct 29, 2019	4.66	4.81	4.64	4.77
6295	NYSE	KGC	Mon, Oct 28, 2019	4.74	4.77	4.63	4.70
6294	NYSE	KGC	Fri, Oct 25, 2019	4.80	4.92	4.75	4.82
6293	NYSE	KGC	Thu, Oct 24, 2019	4.64	4.75	4.62	4.74
6292	NYSE	KGC	Wed, Oct 23, 2019	4.65	4.68	4.59	4.61
6291	NYSE	KGC	Tue, Oct 22, 2019	4.59	4.62	4.46	4.60
6290	NYSE	KGC	Mon, Oct 21, 2019	4.69	4.71	4.52	4.53
6289	NYSE	KGC	Fri, Oct 18, 2019	4.70	4.75	4.59	4.66
6288	NYSE	KGC	Thu, Oct 17, 2019	4.63	4.77	4.59	4.69
6287	NYSE	KGC	Wed, Oct 16, 2019	4.56	4.64	4.52	4.63
6286	NYSE	KGC	Tue, Oct 15, 2019	4.60	4.64	4.50	4.51
6285	NYSE	KGC	Mon, Oct 14, 2019	4.60	4.74	4.59	4.66
6284	NYSE	KGC	Fri, Oct 11, 2019	4.71	4.75	4.58	4.60
6283	NYSE	KGC	Thu, Oct 10, 2019	4.81	4.83	4.61	4.75
6282	NYSE	KGC	Wed, Oct 9, 2019	4.85	4.89	4.79	4.80
6281	NYSE	KGC	Tue, Oct 8, 2019	4.91	4.94	4.83	4.88
6280	NYSE	KGC	Mon, Oct 7, 2019	4.84	4.91	4.80	4.81
6279	NYSE	KGC	Fri, Oct 4, 2019	4.80	4.91	4.78	4.87
6278	NYSE	KGC	Thu, Oct 3, 2019	4.83	5.00	4.79	4.79
6277	NYSE	KGC	Wed, Oct 2, 2019	4.82	4.88	4.74	4.85
6276	NYSE	KGC	Tue, Oct 1, 2019	4.57	4.81	4.51	4.73
6275	NYSE	KGC	Mon, Sep 30, 2019	4.69	4.77	4.55	4.60
6274	NYSE	KGC	Fri, Sep 27, 2019	4.94	4.94	4.77	4.80
6273	NYSE	KGC	Thu, Sep 26, 2019	5.17	5.21	5.07	5.09
6272	NYSE	KGC	Wed, Sep 25, 2019	5.40	5.47	5.12	5.15
6271	NYSE	KGC	Tue, Sep 24, 2019	5.28	5.46	5.26	5.43
6270	NYSE	KGC	Mon, Sep 23, 2019	5.23	5.35	5.22	5.34
6269	NYSE	KGC	Fri, Sep 20, 2019	5.03	5.20	4.99	5.18
6268	NYSE	KGC	Thu, Sep 19, 2019	5.07	5.11	5.00	5.04
6267	NYSE	KGC	Wed, Sep 18, 2019	5.20	5.25	4.90	5.02
6266	NYSE	KGC	Tue, Sep 17, 2019	4.94	5.19	4.93	5.18
6265	NYSE	KGC	Mon, Sep 16, 2019	4.83	4.97	4.76	4.92
6264	NYSE	KGC	Fri, Sep 13, 2019	4.76	4.85	4.67	4.72
6263	NYSE	KGC	Thu, Sep 12, 2019	4.99	5.09	4.73	4.73
6262	NYSE	KGC	Wed, Sep 11, 2019	4.83	4.99	4.78	4.83
6261	NYSE	KGC	Tue, Sep 10, 2019	4.75	4.92	4.70	4.80
6260	NYSE	KGC	Mon, Sep 9, 2019	4.95	4.99	4.74	4.81
6259	NYSE	KGC	Fri, Sep 6, 2019	5.10	5.19	4.95	4.95
6258	NYSE	KGC	Thu, Sep 5, 2019	5.17	5.23	4.96	5.08
6257	NYSE	KGC	Wed, Sep 4, 2019	5.20	5.32	5.15	5.26
6256	NYSE	KGC	Tue, Sep 3, 2019	5.09	5.32	5.06	5.19
6255	NYSE	KGC	Fri, Aug 30, 2019	4.96	5.07	4.91	4.97
6254	NYSE	KGC	Thu, Aug 29, 2019	5.12	5.17	4.90	4.99
6253	NYSE	KGC	Wed, Aug 28, 2019	5.16	5.24	5.06	5.15
6252	NYSE	KGC	Tue, Aug 27, 2019	4.98	5.21	4.97	5.15
6251	NYSE	KGC	Mon, Aug 26, 2019	5.06	5.09	4.96	4.99
6250	NYSE	KGC	Fri, Aug 23, 2019	4.71	5.04	4.68	5.03
6249	NYSE	KGC	Thu, Aug 22, 2019	4.66	4.75	4.64	4.68
6248	NYSE	KGC	Wed, Aug 21, 2019	4.75	4.78	4.67	4.70
6247	NYSE	KGC	Tue, Aug 20, 2019	4.71	4.81	4.65	4.77
6246	NYSE	KGC	Mon, Aug 19, 2019	4.68	4.77	4.58	4.69
6245	NYSE	KGC	Fri, Aug 16, 2019	4.83	4.90	4.74	4.78
6244	NYSE	KGC	Thu, Aug 15, 2019	4.79	4.94	4.69	4.91
6243	NYSE	KGC	Wed, Aug 14, 2019	4.94	5.01	4.84	4.84
6242	NYSE	KGC	Tue, Aug 13, 2019	5.07	5.07	4.73	4.86
6241	NYSE	KGC	Mon, Aug 12, 2019	5.12	5.16	4.95	4.97
6240	NYSE	KGC	Fri, Aug 9, 2019	5.11	5.17	5.03	5.05
6239	NYSE	KGC	Thu, Aug 8, 2019	5.00	5.16	4.91	5.14
6238	NYSE	KGC	Wed, Aug 7, 2019	4.99	5.15	4.97	5.06
6237	NYSE	KGC	Tue, Aug 6, 2019	4.69	4.84	4.65	4.83
6236	NYSE	KGC	Mon, Aug 5, 2019	4.71	4.89	4.70	4.78
6235	NYSE	KGC	Fri, Aug 2, 2019	4.43	4.63	4.39	4.57
6234	NYSE	KGC	Thu, Aug 1, 2019	3.99	4.48	3.94	4.47
6233	NYSE	KGC	Wed, Jul 31, 2019	4.27	4.29	4.00	4.02
6232	NYSE	KGC	Tue, Jul 30, 2019	4.26	4.29	4.21	4.27
6231	NYSE	KGC	Mon, Jul 29, 2019	4.26	4.28	4.15	4.26
6230	NYSE	KGC	Fri, Jul 26, 2019	4.22	4.27	4.16	4.24
6229	NYSE	KGC	Thu, Jul 25, 2019	4.25	4.27	4.15	4.17
6228	NYSE	KGC	Wed, Jul 24, 2019	4.21	4.30	4.18	4.26
6227	NYSE	KGC	Tue, Jul 23, 2019	4.23	4.31	4.13	4.20
6226	NYSE	KGC	Mon, Jul 22, 2019	4.32	4.36	4.23	4.24
6225	NYSE	KGC	Fri, Jul 19, 2019	4.28	4.38	4.19	4.31
6224	NYSE	KGC	Thu, Jul 18, 2019	4.14	4.35	4.08	4.31
6223	NYSE	KGC	Wed, Jul 17, 2019	4.01	4.16	3.99	4.15
6222	NYSE	KGC	Tue, Jul 16, 2019	4.03	4.08	3.99	4.01
6221	NYSE	KGC	Mon, Jul 15, 2019	4.05	4.08	3.99	4.03
6220	NYSE	KGC	Fri, Jul 12, 2019	4.04	4.07	3.99	4.05
6219	NYSE	KGC	Thu, Jul 11, 2019	4.12	4.13	3.97	4.02
6218	NYSE	KGC	Wed, Jul 10, 2019	3.98	4.13	3.91	4.12
6217	NYSE	KGC	Tue, Jul 9, 2019	3.82	3.93	3.80	3.92
6216	NYSE	KGC	Mon, Jul 8, 2019	3.84	3.89	3.79	3.83
6215	NYSE	KGC	Fri, Jul 5, 2019	3.74	3.86	3.71	3.83
6214	NYSE	KGC	Wed, Jul 3, 2019	3.86	3.90	3.80	3.89
6213	NYSE	KGC	Tue, Jul 2, 2019	3.72	3.84	3.70	3.82
6212	NYSE	KGC	Mon, Jul 1, 2019	3.74	3.75	3.64	3.65
6211	NYSE	KGC	Fri, Jun 28, 2019	3.86	3.93	3.82	3.88
6210	NYSE	KGC	Thu, Jun 27, 2019	3.80	3.89	3.75	3.86
6209	NYSE	KGC	Wed, Jun 26, 2019	3.80	3.95	3.77	3.84
6208	NYSE	KGC	Tue, Jun 25, 2019	3.98	4.01	3.81	3.90
6207	NYSE	KGC	Mon, Jun 24, 2019	3.86	3.96	3.83	3.95
6206	NYSE	KGC	Fri, Jun 21, 2019	3.80	3.85	3.69	3.79
6205	NYSE	KGC	Thu, Jun 20, 2019	3.79	3.93	3.76	3.82
6204	NYSE	KGC	Wed, Jun 19, 2019	3.56	3.66	3.52	3.65
6203	NYSE	KGC	Tue, Jun 18, 2019	3.57	3.65	3.51	3.60
6202	NYSE	KGC	Mon, Jun 17, 2019	3.52	3.56	3.41	3.50
6201	NYSE	KGC	Fri, Jun 14, 2019	3.61	3.70	3.49	3.54
6200	NYSE	KGC	Thu, Jun 13, 2019	3.49	3.60	3.48	3.57
6199	NYSE	KGC	Wed, Jun 12, 2019	3.48	3.54	3.46	3.49
6198	NYSE	KGC	Tue, Jun 11, 2019	3.43	3.46	3.38	3.44
6197	NYSE	KGC	Mon, Jun 10, 2019	3.41	3.45	3.36	3.43
6196	NYSE	KGC	Fri, Jun 7, 2019	3.55	3.56	3.46	3.46
6195	NYSE	KGC	Thu, Jun 6, 2019	3.51	3.57	3.48	3.51
6194	NYSE	KGC	Wed, Jun 5, 2019	3.59	3.71	3.48	3.50
6193	NYSE	KGC	Tue, Jun 4, 2019	3.49	3.56	3.48	3.55
6192	NYSE	KGC	Mon, Jun 3, 2019	3.33	3.57	3.32	3.56
6191	NYSE	KGC	Fri, May 31, 2019	3.22	3.31	3.22	3.27
6190	NYSE	KGC	Thu, May 30, 2019	3.14	3.21	3.10	3.19
6189	NYSE	KGC	Wed, May 29, 2019	3.23	3.24	3.17	3.19
6188	NYSE	KGC	Tue, May 28, 2019	3.13	3.22	3.11	3.21
6187	NYSE	KGC	Fri, May 24, 2019	3.13	3.18	3.11	3.14
6186	NYSE	KGC	Thu, May 23, 2019	3.13	3.21	3.12	3.12
6185	NYSE	KGC	Wed, May 22, 2019	3.14	3.14	3.09	3.10
6184	NYSE	KGC	Tue, May 21, 2019	3.15	3.15	3.10	3.14
6183	NYSE	KGC	Mon, May 20, 2019	3.14	3.21	3.12	3.16
6182	NYSE	KGC	Fri, May 17, 2019	3.10	3.17	3.06	3.16
6181	NYSE	KGC	Thu, May 16, 2019	3.15	3.16	3.09	3.13
6180	NYSE	KGC	Wed, May 15, 2019	3.13	3.19	3.13	3.17
6179	NYSE	KGC	Tue, May 14, 2019	3.14	3.17	3.07	3.13
6178	NYSE	KGC	Mon, May 13, 2019	3.09	3.18	3.06	3.16
6177	NYSE	KGC	Fri, May 10, 2019	3.09	3.10	3.04	3.05
6176	NYSE	KGC	Thu, May 9, 2019	3.10	3.16	3.08	3.08
6175	NYSE	KGC	Wed, May 8, 2019	3.16	3.30	3.06	3.11
6174	NYSE	KGC	Tue, May 7, 2019	3.06	3.10	3.02	3.06
6173	NYSE	KGC	Mon, May 6, 2019	3.05	3.12	3.04	3.07
6172	NYSE	KGC	Fri, May 3, 2019	3.08	3.13	3.05	3.07
6171	NYSE	KGC	Thu, May 2, 2019	3.07	3.09	3.00	3.05
6170	NYSE	KGC	Wed, May 1, 2019	3.18	3.18	3.04	3.06
6169	NYSE	KGC	Tue, Apr 30, 2019	3.21	3.26	3.18	3.18
6168	NYSE	KGC	Mon, Apr 29, 2019	3.25	3.27	3.19	3.20
6167	NYSE	KGC	Fri, Apr 26, 2019	3.21	3.31	3.21	3.29
6166	NYSE	KGC	Thu, Apr 25, 2019	3.25	3.27	3.15	3.19
6165	NYSE	KGC	Wed, Apr 24, 2019	3.18	3.27	3.15	3.24
6164	NYSE	KGC	Tue, Apr 23, 2019	3.10	3.23	3.10	3.15
6163	NYSE	KGC	Mon, Apr 22, 2019	3.23	3.25	3.15	3.17
6162	NYSE	KGC	Thu, Apr 18, 2019	3.34	3.36	3.21	3.23
6161	NYSE	KGC	Wed, Apr 17, 2019	3.46	3.48	3.33	3.36
6160	NYSE	KGC	Tue, Apr 16, 2019	3.41	3.48	3.40	3.46
6159	NYSE	KGC	Mon, Apr 15, 2019	3.43	3.52	3.41	3.50
6158	NYSE	KGC	Fri, Apr 12, 2019	3.50	3.52	3.45	3.47
6157	NYSE	KGC	Thu, Apr 11, 2019	3.45	3.56	3.44	3.47
6156	NYSE	KGC	Wed, Apr 10, 2019	3.57	3.62	3.52	3.52
6155	NYSE	KGC	Tue, Apr 9, 2019	3.58	3.60	3.54	3.60
6154	NYSE	KGC	Mon, Apr 8, 2019	3.55	3.58	3.51	3.55
6153	NYSE	KGC	Fri, Apr 5, 2019	3.48	3.52	3.43	3.50
6152	NYSE	KGC	Thu, Apr 4, 2019	3.33	3.49	3.30	3.47
6151	NYSE	KGC	Wed, Apr 3, 2019	3.36	3.44	3.33	3.39
6150	NYSE	KGC	Tue, Apr 2, 2019	3.35	3.40	3.33	3.36
6149	NYSE	KGC	Mon, Apr 1, 2019	3.46	3.48	3.30	3.34
6148	NYSE	KGC	Fri, Mar 29, 2019	3.46	3.51	3.42	3.44
6147	NYSE	KGC	Thu, Mar 28, 2019	3.49	3.49	3.37	3.43
6146	NYSE	KGC	Wed, Mar 27, 2019	3.60	3.62	3.54	3.54
6145	NYSE	KGC	Tue, Mar 26, 2019	3.57	3.64	3.55	3.61
6144	NYSE	KGC	Mon, Mar 25, 2019	3.50	3.64	3.50	3.62
6143	NYSE	KGC	Fri, Mar 22, 2019	3.45	3.51	3.43	3.48
6142	NYSE	KGC	Thu, Mar 21, 2019	3.43	3.47	3.36	3.46
6141	NYSE	KGC	Wed, Mar 20, 2019	3.31	3.46	3.24	3.43
6140	NYSE	KGC	Tue, Mar 19, 2019	3.35	3.37	3.29	3.32
6139	NYSE	KGC	Mon, Mar 18, 2019	3.40	3.42	3.30	3.31
6138	NYSE	KGC	Fri, Mar 15, 2019	3.40	3.42	3.29	3.38
6137	NYSE	KGC	Thu, Mar 14, 2019	3.36	3.40	3.33	3.36
6136	NYSE	KGC	Wed, Mar 13, 2019	3.50	3.55	3.43	3.45
6135	NYSE	KGC	Tue, Mar 12, 2019	3.37	3.48	3.36	3.46
6134	NYSE	KGC	Mon, Mar 11, 2019	3.36	3.37	3.27	3.34
6133	NYSE	KGC	Fri, Mar 8, 2019	3.24	3.38	3.21	3.36
6132	NYSE	KGC	Thu, Mar 7, 2019	3.16	3.22	3.13	3.14
6131	NYSE	KGC	Wed, Mar 6, 2019	3.27	3.29	3.17	3.17
6130	NYSE	KGC	Tue, Mar 5, 2019	3.24	3.28	3.19	3.25
6129	NYSE	KGC	Mon, Mar 4, 2019	3.19	3.28	3.12	3.24
6128	NYSE	KGC	Fri, Mar 1, 2019	3.28	3.38	3.20	3.21
6127	NYSE	KGC	Thu, Feb 28, 2019	3.37	3.40	3.32	3.33
6126	NYSE	KGC	Wed, Feb 27, 2019	3.44	3.46	3.34	3.37
6125	NYSE	KGC	Tue, Feb 26, 2019	3.51	3.55	3.42	3.46
6124	NYSE	KGC	Mon, Feb 25, 2019	3.62	3.66	3.51	3.53
6123	NYSE	KGC	Fri, Feb 22, 2019	3.70	3.72	3.62	3.63
6122	NYSE	KGC	Thu, Feb 21, 2019	3.76	3.80	3.61	3.65
6121	NYSE	KGC	Wed, Feb 20, 2019	3.78	3.83	3.72	3.80
6120	NYSE	KGC	Tue, Feb 19, 2019	3.52	3.81	3.50	3.77
6119	NYSE	KGC	Fri, Feb 15, 2019	3.30	3.49	3.23	3.49
6118	NYSE	KGC	Thu, Feb 14, 2019	3.22	3.36	3.19	3.26
6117	NYSE	KGC	Wed, Feb 13, 2019	3.22	3.28	3.16	3.21
6116	NYSE	KGC	Tue, Feb 12, 2019	3.35	3.35	3.18	3.22
6115	NYSE	KGC	Mon, Feb 11, 2019	3.38	3.40	3.32	3.33
6114	NYSE	KGC	Fri, Feb 8, 2019	3.33	3.43	3.33	3.40
6113	NYSE	KGC	Thu, Feb 7, 2019	3.38	3.41	3.29	3.33
6112	NYSE	KGC	Wed, Feb 6, 2019	3.40	3.47	3.35	3.38
6111	NYSE	KGC	Tue, Feb 5, 2019	3.34	3.44	3.32	3.44
6110	NYSE	KGC	Mon, Feb 4, 2019	3.32	3.37	3.31	3.34
6109	NYSE	KGC	Fri, Feb 1, 2019	3.35	3.38	3.29	3.37
6108	NYSE	KGC	Thu, Jan 31, 2019	3.34	3.40	3.31	3.36
6107	NYSE	KGC	Wed, Jan 30, 2019	3.23	3.43	3.23	3.33
6106	NYSE	KGC	Tue, Jan 29, 2019	3.28	3.30	3.21	3.26
6105	NYSE	KGC	Mon, Jan 28, 2019	3.24	3.27	3.21	3.24
6104	NYSE	KGC	Fri, Jan 25, 2019	3.21	3.29	3.15	3.23
6103	NYSE	KGC	Thu, Jan 24, 2019	3.11	3.16	3.10	3.14
6102	NYSE	KGC	Wed, Jan 23, 2019	3.15	3.16	3.08	3.12
6101	NYSE	KGC	Tue, Jan 22, 2019	3.15	3.17	3.08	3.14
6100	NYSE	KGC	Fri, Jan 18, 2019	3.12	3.21	3.08	3.10
6099	NYSE	KGC	Thu, Jan 17, 2019	3.11	3.16	3.09	3.16
6098	NYSE	KGC	Wed, Jan 16, 2019	3.08	3.17	3.08	3.13
6097	NYSE	KGC	Tue, Jan 15, 2019	3.18	3.19	3.08	3.10
6096	NYSE	KGC	Mon, Jan 14, 2019	3.23	3.24	3.13	3.16
6095	NYSE	KGC	Fri, Jan 11, 2019	3.17	3.22	3.14	3.19
6094	NYSE	KGC	Thu, Jan 10, 2019	3.21	3.24	3.12	3.16
6093	NYSE	KGC	Wed, Jan 9, 2019	3.18	3.27	3.16	3.22
6092	NYSE	KGC	Tue, Jan 8, 2019	3.18	3.23	3.11	3.22
6091	NYSE	KGC	Mon, Jan 7, 2019	3.25	3.28	3.17	3.18
6090	NYSE	KGC	Fri, Jan 4, 2019	3.21	3.26	3.15	3.24
6089	NYSE	KGC	Thu, Jan 3, 2019	3.27	3.28	3.19	3.23
6088	NYSE	KGC	Wed, Jan 2, 2019	3.25	3.31	3.20	3.24
6087	NYSE	KGC	Mon, Dec 31, 2018	3.19	3.24	3.12	3.24
6086	NYSE	KGC	Fri, Dec 28, 2018	3.22	3.29	3.15	3.18
6085	NYSE	KGC	Thu, Dec 27, 2018	3.21	3.30	3.17	3.24
6084	NYSE	KGC	Wed, Dec 26, 2018	3.36	3.37	3.07	3.14
6083	NYSE	KGC	Mon, Dec 24, 2018	3.18	3.34	3.13	3.30
6082	NYSE	KGC	Fri, Dec 21, 2018	3.12	3.21	2.99	3.12
6081	NYSE	KGC	Thu, Dec 20, 2018	3.01	3.16	2.93	3.14
6080	NYSE	KGC	Wed, Dec 19, 2018	2.99	3.21	2.85	2.87
6079	NYSE	KGC	Tue, Dec 18, 2018	3.00	3.12	2.97	3.08
6078	NYSE	KGC	Mon, Dec 17, 2018	2.90	3.02	2.87	3.01
6077	NYSE	KGC	Fri, Dec 14, 2018	2.84	2.90	2.77	2.88
6076	NYSE	KGC	Thu, Dec 13, 2018	2.88	2.91	2.85	2.90
6075	NYSE	KGC	Wed, Dec 12, 2018	2.84	2.92	2.83	2.89
6074	NYSE	KGC	Tue, Dec 11, 2018	2.88	2.91	2.81	2.84
6073	NYSE	KGC	Mon, Dec 10, 2018	2.85	2.94	2.80	2.86
6072	NYSE	KGC	Fri, Dec 7, 2018	2.87	2.93	2.83	2.85
6071	NYSE	KGC	Thu, Dec 6, 2018	2.78	2.85	2.76	2.82
6070	NYSE	KGC	Tue, Dec 4, 2018	2.85	2.96	2.76	2.80
6069	NYSE	KGC	Mon, Dec 3, 2018	2.79	2.87	2.74	2.83
6068	NYSE	KGC	Fri, Nov 30, 2018	2.71	2.79	2.66	2.71
6067	NYSE	KGC	Thu, Nov 29, 2018	2.75	2.84	2.72	2.73
6066	NYSE	KGC	Wed, Nov 28, 2018	2.58	2.78	2.55	2.71
6065	NYSE	KGC	Tue, Nov 27, 2018	2.64	2.66	2.50	2.58
6064	NYSE	KGC	Mon, Nov 26, 2018	2.69	2.75	2.63	2.65
6063	NYSE	KGC	Fri, Nov 23, 2018	2.65	2.73	2.62	2.71
6062	NYSE	KGC	Wed, Nov 21, 2018	2.62	2.74	2.62	2.69
6061	NYSE	KGC	Tue, Nov 20, 2018	2.59	2.63	2.49	2.61
6060	NYSE	KGC	Mon, Nov 19, 2018	2.59	2.67	2.56	2.58
6059	NYSE	KGC	Fri, Nov 16, 2018	2.51	2.59	2.50	2.56
6058	NYSE	KGC	Thu, Nov 15, 2018	2.47	2.50	2.40	2.47
6057	NYSE	KGC	Wed, Nov 14, 2018	2.44	2.50	2.38	2.46
6056	NYSE	KGC	Tue, Nov 13, 2018	2.52	2.56	2.42	2.43
6055	NYSE	KGC	Mon, Nov 12, 2018	2.57	2.60	2.52	2.52
6054	NYSE	KGC	Fri, Nov 9, 2018	2.62	2.63	2.54	2.59
6053	NYSE	KGC	Thu, Nov 8, 2018	2.60	2.72	2.51	2.66
6052	NYSE	KGC	Wed, Nov 7, 2018	2.72	2.74	2.64	2.67
6051	NYSE	KGC	Tue, Nov 6, 2018	2.75	2.76	2.68	2.70
6050	NYSE	KGC	Mon, Nov 5, 2018	2.75	2.83	2.69	2.74
6049	NYSE	KGC	Fri, Nov 2, 2018	2.77	2.80	2.72	2.75
6048	NYSE	KGC	Thu, Nov 1, 2018	2.66	2.82	2.66	2.76
6047	NYSE	KGC	Wed, Oct 31, 2018	2.62	2.66	2.58	2.59
6046	NYSE	KGC	Tue, Oct 30, 2018	2.61	2.69	2.59	2.68
6045	NYSE	KGC	Mon, Oct 29, 2018	2.62	2.74	2.57	2.63
6044	NYSE	KGC	Fri, Oct 26, 2018	2.63	2.75	2.61	2.64
6043	NYSE	KGC	Thu, Oct 25, 2018	2.73	2.78	2.58	2.60
6042	NYSE	KGC	Wed, Oct 24, 2018	2.82	2.85	2.73	2.76
6041	NYSE	KGC	Tue, Oct 23, 2018	2.89	2.93	2.80	2.82
6040	NYSE	KGC	Mon, Oct 22, 2018	2.89	2.90	2.78	2.82
6039	NYSE	KGC	Fri, Oct 19, 2018	2.88	2.95	2.86	2.93
6038	NYSE	KGC	Thu, Oct 18, 2018	2.85	2.94	2.83	2.85
6037	NYSE	KGC	Wed, Oct 17, 2018	2.90	2.96	2.85	2.86
6036	NYSE	KGC	Tue, Oct 16, 2018	2.93	2.95	2.85	2.89
6035	NYSE	KGC	Mon, Oct 15, 2018	2.94	3.02	2.84	2.90
6034	NYSE	KGC	Fri, Oct 12, 2018	2.95	2.95	2.81	2.88
6033	NYSE	KGC	Thu, Oct 11, 2018	2.89	3.01	2.87	2.96
6032	NYSE	KGC	Wed, Oct 10, 2018	2.73	2.90	2.69	2.83
6031	NYSE	KGC	Tue, Oct 9, 2018	2.79	2.81	2.71	2.74
6030	NYSE	KGC	Mon, Oct 8, 2018	2.71	2.80	2.69	2.79
6029	NYSE	KGC	Fri, Oct 5, 2018	2.78	2.83	2.76	2.76
6028	NYSE	KGC	Thu, Oct 4, 2018	2.78	2.83	2.73	2.75
6027	NYSE	KGC	Wed, Oct 3, 2018	2.83	2.84	2.74	2.78
6026	NYSE	KGC	Tue, Oct 2, 2018	2.80	2.88	2.79	2.81
6025	NYSE	KGC	Mon, Oct 1, 2018	2.70	2.79	2.67	2.75
6024	NYSE	KGC	Fri, Sep 28, 2018	2.76	2.80	2.69	2.70
6023	NYSE	KGC	Thu, Sep 27, 2018	2.78	2.81	2.72	2.73
6022	NYSE	KGC	Wed, Sep 26, 2018	2.97	2.97	2.78	2.83
6021	NYSE	KGC	Tue, Sep 25, 2018	2.96	3.03	2.95	2.97
6020	NYSE	KGC	Mon, Sep 24, 2018	2.99	3.03	2.93	2.94
6019	NYSE	KGC	Fri, Sep 21, 2018	2.95	3.03	2.90	2.95
6018	NYSE	KGC	Thu, Sep 20, 2018	3.07	3.09	2.94	3.01
6017	NYSE	KGC	Wed, Sep 19, 2018	3.01	3.09	2.99	3.03
6016	NYSE	KGC	Tue, Sep 18, 2018	3.04	3.07	2.98	3.01
6015	NYSE	KGC	Mon, Sep 17, 2018	2.92	3.05	2.90	3.01
6014	NYSE	KGC	Fri, Sep 14, 2018	2.90	2.97	2.86	2.89
6013	NYSE	KGC	Thu, Sep 13, 2018	2.87	2.91	2.78	2.88
6012	NYSE	KGC	Wed, Sep 12, 2018	2.71	2.88	2.70	2.82
6011	NYSE	KGC	Tue, Sep 11, 2018	2.72	2.75	2.67	2.73
6010	NYSE	KGC	Mon, Sep 10, 2018	2.82	2.86	2.72	2.74
6009	NYSE	KGC	Fri, Sep 7, 2018	2.79	2.86	2.75	2.83
6008	NYSE	KGC	Thu, Sep 6, 2018	2.84	2.91	2.79	2.80
6007	NYSE	KGC	Wed, Sep 5, 2018	2.85	2.86	2.78	2.80
6006	NYSE	KGC	Tue, Sep 4, 2018	2.97	2.99	2.81	2.83
6005	NYSE	KGC	Fri, Aug 31, 2018	3.01	3.09	2.99	3.00
6004	NYSE	KGC	Thu, Aug 30, 2018	3.00	3.02	2.97	2.99
6003	NYSE	KGC	Wed, Aug 29, 2018	2.97	3.05	2.97	3.03
6002	NYSE	KGC	Tue, Aug 28, 2018	3.06	3.08	2.96	2.97
6001	NYSE	KGC	Mon, Aug 27, 2018	3.00	3.08	3.00	3.02
6000	NYSE	KGC	Fri, Aug 24, 2018	2.92	3.05	2.91	2.99
5999	NYSE	KGC	Thu, Aug 23, 2018	2.93	2.93	2.85	2.89
5998	NYSE	KGC	Wed, Aug 22, 2018	2.89	2.94	2.87	2.91
5997	NYSE	KGC	Tue, Aug 21, 2018	2.87	2.90	2.82	2.87
5996	NYSE	KGC	Mon, Aug 20, 2018	2.87	2.93	2.82	2.87
5995	NYSE	KGC	Fri, Aug 17, 2018	2.83	2.98	2.83	2.89
5994	NYSE	KGC	Thu, Aug 16, 2018	2.88	2.93	2.79	2.81
5993	NYSE	KGC	Wed, Aug 15, 2018	3.03	3.04	2.78	2.86
5992	NYSE	KGC	Tue, Aug 14, 2018	3.12	3.14	3.06	3.08
5991	NYSE	KGC	Mon, Aug 13, 2018	3.13	3.15	3.06	3.11
5990	NYSE	KGC	Fri, Aug 10, 2018	3.25	3.25	3.14	3.15
5989	NYSE	KGC	Thu, Aug 9, 2018	3.30	3.34	3.21	3.24
5988	NYSE	KGC	Wed, Aug 8, 2018	3.34	3.35	3.27	3.30
5987	NYSE	KGC	Tue, Aug 7, 2018	3.45	3.45	3.32	3.32
5986	NYSE	KGC	Mon, Aug 6, 2018	3.41	3.46	3.41	3.41
5985	NYSE	KGC	Fri, Aug 3, 2018	3.45	3.52	3.42	3.43
5984	NYSE	KGC	Thu, Aug 2, 2018	3.53	3.55	3.40	3.42
5983	NYSE	KGC	Wed, Aug 1, 2018	3.57	3.62	3.56	3.57
5982	NYSE	KGC	Tue, Jul 31, 2018	3.60	3.63	3.58	3.60
5981	NYSE	KGC	Mon, Jul 30, 2018	3.59	3.63	3.57	3.60
5980	NYSE	KGC	Fri, Jul 27, 2018	3.61	3.66	3.58	3.59
5979	NYSE	KGC	Thu, Jul 26, 2018	3.64	3.68	3.59	3.59
5978	NYSE	KGC	Wed, Jul 25, 2018	3.68	3.70	3.60	3.68
5977	NYSE	KGC	Tue, Jul 24, 2018	3.67	3.70	3.65	3.67
5976	NYSE	KGC	Mon, Jul 23, 2018	3.65	3.68	3.61	3.64
5975	NYSE	KGC	Fri, Jul 20, 2018	3.68	3.73	3.66	3.69
5974	NYSE	KGC	Thu, Jul 19, 2018	3.65	3.75	3.63	3.64
5973	NYSE	KGC	Wed, Jul 18, 2018	3.74	3.79	3.70	3.71
5972	NYSE	KGC	Tue, Jul 17, 2018	3.71	3.79	3.69	3.76
5971	NYSE	KGC	Mon, Jul 16, 2018	3.74	3.79	3.73	3.73
5970	NYSE	KGC	Fri, Jul 13, 2018	3.73	3.81	3.70	3.77
5969	NYSE	KGC	Thu, Jul 12, 2018	3.79	3.86	3.77	3.79
5968	NYSE	KGC	Wed, Jul 11, 2018	3.83	3.88	3.74	3.78
5967	NYSE	KGC	Tue, Jul 10, 2018	3.86	3.90	3.83	3.89
5966	NYSE	KGC	Mon, Jul 9, 2018	3.95	3.98	3.88	3.88
5965	NYSE	KGC	Fri, Jul 6, 2018	3.85	3.94	3.85	3.93
5964	NYSE	KGC	Thu, Jul 5, 2018	3.87	3.89	3.83	3.87
5963	NYSE	KGC	Tue, Jul 3, 2018	3.75	3.89	3.75	3.84
5962	NYSE	KGC	Mon, Jul 2, 2018	3.71	3.82	3.70	3.72
5961	NYSE	KGC	Fri, Jun 29, 2018	3.68	3.79	3.68	3.76
5960	NYSE	KGC	Thu, Jun 28, 2018	3.66	3.70	3.64	3.67
5959	NYSE	KGC	Wed, Jun 27, 2018	3.68	3.77	3.66	3.67
5958	NYSE	KGC	Tue, Jun 26, 2018	3.65	3.78	3.63	3.74
5957	NYSE	KGC	Mon, Jun 25, 2018	3.72	3.75	3.67	3.67
5956	NYSE	KGC	Fri, Jun 22, 2018	3.72	3.78	3.71	3.72
5955	NYSE	KGC	Thu, Jun 21, 2018	3.68	3.75	3.68	3.69
5954	NYSE	KGC	Wed, Jun 20, 2018	3.71	3.76	3.69	3.70
5953	NYSE	KGC	Tue, Jun 19, 2018	3.70	3.78	3.69	3.73
5952	NYSE	KGC	Mon, Jun 18, 2018	3.69	3.75	3.68	3.73
5951	NYSE	KGC	Fri, Jun 15, 2018	3.71	3.74	3.65	3.72
5950	NYSE	KGC	Thu, Jun 14, 2018	3.76	3.80	3.73	3.79
5949	NYSE	KGC	Wed, Jun 13, 2018	3.71	3.76	3.66	3.72
5948	NYSE	KGC	Tue, Jun 12, 2018	3.63	3.75	3.63	3.71
5947	NYSE	KGC	Mon, Jun 11, 2018	3.57	3.66	3.57	3.64
5946	NYSE	KGC	Fri, Jun 8, 2018	3.54	3.59	3.53	3.58
5945	NYSE	KGC	Thu, Jun 7, 2018	3.57	3.59	3.53	3.55
5944	NYSE	KGC	Wed, Jun 6, 2018	3.60	3.62	3.55	3.58
5943	NYSE	KGC	Tue, Jun 5, 2018	3.58	3.62	3.53	3.57
5942	NYSE	KGC	Mon, Jun 4, 2018	3.60	3.61	3.55	3.55
5941	NYSE	KGC	Fri, Jun 1, 2018	3.58	3.62	3.55	3.58
5940	NYSE	KGC	Thu, May 31, 2018	3.65	3.66	3.60	3.60
5939	NYSE	KGC	Wed, May 30, 2018	3.59	3.67	3.56	3.63
5938	NYSE	KGC	Tue, May 29, 2018	3.56	3.63	3.54	3.57
5937	NYSE	KGC	Fri, May 25, 2018	3.64	3.64	3.57	3.60
5936	NYSE	KGC	Thu, May 24, 2018	3.62	3.67	3.60	3.64
5935	NYSE	KGC	Wed, May 23, 2018	3.57	3.62	3.56	3.60
5934	NYSE	KGC	Tue, May 22, 2018	3.63	3.66	3.56	3.59
5933	NYSE	KGC	Mon, May 21, 2018	3.58	3.63	3.56	3.62
5932	NYSE	KGC	Fri, May 18, 2018	3.55	3.62	3.52	3.59
5931	NYSE	KGC	Thu, May 17, 2018	3.59	3.60	3.50	3.56
5930	NYSE	KGC	Wed, May 16, 2018	3.64	3.66	3.56	3.56
5929	NYSE	KGC	Tue, May 15, 2018	3.64	3.66	3.60	3.64
5928	NYSE	KGC	Mon, May 14, 2018	3.74	3.79	3.70	3.72
5927	NYSE	KGC	Fri, May 11, 2018	3.75	3.76	3.71	3.74
5926	NYSE	KGC	Thu, May 10, 2018	3.75	3.81	3.72	3.74
5925	NYSE	KGC	Wed, May 9, 2018	3.85	3.87	3.53	3.67
5924	NYSE	KGC	Tue, May 8, 2018	4.01	4.12	3.93	4.12
5923	NYSE	KGC	Mon, May 7, 2018	4.03	4.09	4.00	4.03
5922	NYSE	KGC	Fri, May 4, 2018	3.98	4.06	3.95	4.03
5921	NYSE	KGC	Thu, May 3, 2018	4.01	4.04	3.97	4.01
5920	NYSE	KGC	Wed, May 2, 2018	3.96	4.02	3.93	3.94
5919	NYSE	KGC	Tue, May 1, 2018	3.87	3.96	3.83	3.94
5918	NYSE	KGC	Mon, Apr 30, 2018	3.92	3.95	3.87	3.88
5917	NYSE	KGC	Fri, Apr 27, 2018	3.92	3.97	3.92	3.96
5916	NYSE	KGC	Thu, Apr 26, 2018	3.91	3.98	3.90	3.91
5915	NYSE	KGC	Wed, Apr 25, 2018	3.87	3.92	3.85	3.90
5914	NYSE	KGC	Tue, Apr 24, 2018	3.87	3.93	3.86	3.91
5913	NYSE	KGC	Mon, Apr 23, 2018	3.80	3.90	3.79	3.87
5912	NYSE	KGC	Fri, Apr 20, 2018	3.83	3.88	3.78	3.87
5911	NYSE	KGC	Thu, Apr 19, 2018	3.89	3.93	3.83	3.86
5910	NYSE	KGC	Wed, Apr 18, 2018	3.94	4.00	3.89	3.90
5909	NYSE	KGC	Tue, Apr 17, 2018	3.82	3.93	3.81	3.87
5908	NYSE	KGC	Mon, Apr 16, 2018	3.85	3.88	3.81	3.84
5907	NYSE	KGC	Fri, Apr 13, 2018	3.83	3.90	3.80	3.82
5906	NYSE	KGC	Thu, Apr 12, 2018	3.73	3.82	3.69	3.80
5905	NYSE	KGC	Wed, Apr 11, 2018	3.74	3.83	3.73	3.78
5904	NYSE	KGC	Tue, Apr 10, 2018	3.61	3.72	3.57	3.67
5903	NYSE	KGC	Mon, Apr 9, 2018	3.80	3.87	3.58	3.62
5902	NYSE	KGC	Fri, Apr 6, 2018	3.98	4.04	3.93	3.96
5901	NYSE	KGC	Thu, Apr 5, 2018	3.90	3.97	3.89	3.96
5900	NYSE	KGC	Wed, Apr 4, 2018	3.99	4.01	3.92	3.94
5899	NYSE	KGC	Tue, Apr 3, 2018	3.92	4.02	3.87	3.96
5898	NYSE	KGC	Mon, Apr 2, 2018	3.99	4.00	3.93	3.97
5897	NYSE	KGC	Thu, Mar 29, 2018	3.89	3.97	3.87	3.95
5896	NYSE	KGC	Wed, Mar 28, 2018	3.91	3.98	3.85	3.88
5895	NYSE	KGC	Tue, Mar 27, 2018	3.92	3.99	3.89	3.96
5894	NYSE	KGC	Mon, Mar 26, 2018	3.88	4.02	3.87	3.99
5893	NYSE	KGC	Fri, Mar 23, 2018	3.70	3.89	3.69	3.84
5892	NYSE	KGC	Thu, Mar 22, 2018	3.70	3.74	3.61	3.63
5891	NYSE	KGC	Wed, Mar 21, 2018	3.64	3.74	3.62	3.70
5890	NYSE	KGC	Tue, Mar 20, 2018	3.66	3.67	3.57	3.60
5889	NYSE	KGC	Mon, Mar 19, 2018	3.64	3.68	3.60	3.66
5888	NYSE	KGC	Fri, Mar 16, 2018	3.64	3.69	3.58	3.62
5887	NYSE	KGC	Thu, Mar 15, 2018	3.65	3.66	3.59	3.65
5886	NYSE	KGC	Wed, Mar 14, 2018	3.61	3.70	3.60	3.65
5885	NYSE	KGC	Tue, Mar 13, 2018	3.64	3.66	3.57	3.59
5884	NYSE	KGC	Mon, Mar 12, 2018	3.53	3.60	3.51	3.59
5883	NYSE	KGC	Fri, Mar 9, 2018	3.61	3.63	3.54	3.57
5882	NYSE	KGC	Thu, Mar 8, 2018	3.63	3.66	3.56	3.62
5881	NYSE	KGC	Wed, Mar 7, 2018	3.70	3.75	3.60	3.63
5880	NYSE	KGC	Tue, Mar 6, 2018	3.70	3.74	3.66	3.72
5879	NYSE	KGC	Mon, Mar 5, 2018	3.64	3.65	3.57	3.62
5878	NYSE	KGC	Fri, Mar 2, 2018	3.71	3.74	3.61	3.64
5877	NYSE	KGC	Thu, Mar 1, 2018	3.54	3.71	3.50	3.66
5876	NYSE	KGC	Wed, Feb 28, 2018	3.57	3.61	3.55	3.58
5875	NYSE	KGC	Tue, Feb 27, 2018	3.58	3.61	3.48	3.57
5874	NYSE	KGC	Mon, Feb 26, 2018	3.61	3.69	3.59	3.61
5873	NYSE	KGC	Fri, Feb 23, 2018	3.62	3.65	3.58	3.59
5872	NYSE	KGC	Thu, Feb 22, 2018	3.72	3.74	3.62	3.63
5871	NYSE	KGC	Wed, Feb 21, 2018	3.82	3.84	3.70	3.71
5870	NYSE	KGC	Tue, Feb 20, 2018	3.89	3.94	3.78	3.79
5869	NYSE	KGC	Fri, Feb 16, 2018	3.96	3.99	3.90	3.94
5868	NYSE	KGC	Thu, Feb 15, 2018	4.20	4.23	3.84	3.98
5867	NYSE	KGC	Wed, Feb 14, 2018	3.93	4.30	3.91	4.27
5866	NYSE	KGC	Tue, Feb 13, 2018	4.00	4.04	3.90	3.93
5865	NYSE	KGC	Mon, Feb 12, 2018	3.88	4.02	3.87	4.00
5864	NYSE	KGC	Fri, Feb 9, 2018	3.95	3.96	3.77	3.88
5863	NYSE	KGC	Thu, Feb 8, 2018	3.95	4.04	3.91	3.95
5862	NYSE	KGC	Wed, Feb 7, 2018	3.95	4.05	3.88	3.95
5861	NYSE	KGC	Tue, Feb 6, 2018	4.02	4.13	3.95	3.99
5860	NYSE	KGC	Mon, Feb 5, 2018	4.08	4.14	4.02	4.09
5859	NYSE	KGC	Fri, Feb 2, 2018	4.22	4.27	4.08	4.10
5858	NYSE	KGC	Thu, Feb 1, 2018	4.32	4.40	4.28	4.34
5857	NYSE	KGC	Wed, Jan 31, 2018	4.31	4.37	4.23	4.33
5856	NYSE	KGC	Tue, Jan 30, 2018	4.35	4.38	4.24	4.26
5855	NYSE	KGC	Mon, Jan 29, 2018	4.45	4.52	4.31	4.32
5854	NYSE	KGC	Fri, Jan 26, 2018	4.48	4.55	4.46	4.50
5853	NYSE	KGC	Thu, Jan 25, 2018	4.65	4.65	4.42	4.46
5852	NYSE	KGC	Wed, Jan 24, 2018	4.69	4.78	4.52	4.61
5851	NYSE	KGC	Tue, Jan 23, 2018	4.27	4.55	4.24	4.54
5850	NYSE	KGC	Mon, Jan 22, 2018	4.25	4.33	4.20	4.32
5849	NYSE	KGC	Fri, Jan 19, 2018	4.25	4.28	4.19	4.20
5848	NYSE	KGC	Thu, Jan 18, 2018	4.35	4.37	4.23	4.25
5847	NYSE	KGC	Wed, Jan 17, 2018	4.43	4.49	4.34	4.37
5846	NYSE	KGC	Tue, Jan 16, 2018	4.50	4.55	4.37	4.46
5845	NYSE	KGC	Fri, Jan 12, 2018	4.22	4.34	4.18	4.34
5844	NYSE	KGC	Thu, Jan 11, 2018	4.14	4.20	4.06	4.16
5843	NYSE	KGC	Wed, Jan 10, 2018	4.22	4.23	4.11	4.13
5842	NYSE	KGC	Tue, Jan 9, 2018	4.31	4.31	4.14	4.15
5841	NYSE	KGC	Mon, Jan 8, 2018	4.42	4.45	4.32	4.34
5840	NYSE	KGC	Fri, Jan 5, 2018	4.46	4.51	4.41	4.45
5839	NYSE	KGC	Thu, Jan 4, 2018	4.48	4.52	4.44	4.51
5838	NYSE	KGC	Wed, Jan 3, 2018	4.46	4.49	4.37	4.46
5837	NYSE	KGC	Tue, Jan 2, 2018	4.35	4.48	4.35	4.48
5836	NYSE	KGC	Fri, Dec 29, 2017	4.32	4.35	4.28	4.32
5835	NYSE	KGC	Thu, Dec 28, 2017	4.33	4.34	4.26	4.30
5834	NYSE	KGC	Wed, Dec 27, 2017	4.28	4.33	4.26	4.29
5833	NYSE	KGC	Tue, Dec 26, 2017	4.29	4.37	4.25	4.32
5832	NYSE	KGC	Fri, Dec 22, 2017	4.26	4.29	4.23	4.25
5831	NYSE	KGC	Thu, Dec 21, 2017	4.21	4.26	4.19	4.24
5830	NYSE	KGC	Wed, Dec 20, 2017	4.10	4.24	4.09	4.23
5829	NYSE	KGC	Tue, Dec 19, 2017	4.10	4.13	4.06	4.11
5828	NYSE	KGC	Mon, Dec 18, 2017	4.07	4.15	4.04	4.11
5827	NYSE	KGC	Fri, Dec 15, 2017	4.09	4.09	3.99	4.04
5826	NYSE	KGC	Thu, Dec 14, 2017	4.06	4.09	3.99	4.06
5825	NYSE	KGC	Wed, Dec 13, 2017	3.87	4.09	3.84	4.05
5824	NYSE	KGC	Tue, Dec 12, 2017	3.78	3.82	3.78	3.80
5823	NYSE	KGC	Mon, Dec 11, 2017	3.87	3.93	3.80	3.82
5822	NYSE	KGC	Fri, Dec 8, 2017	3.90	3.94	3.86	3.88
5821	NYSE	KGC	Thu, Dec 7, 2017	3.84	3.93	3.83	3.88
5820	NYSE	KGC	Wed, Dec 6, 2017	3.92	3.95	3.88	3.90
5819	NYSE	KGC	Tue, Dec 5, 2017	4.01	4.01	3.93	3.93
5818	NYSE	KGC	Mon, Dec 4, 2017	4.07	4.08	3.98	4.03
5817	NYSE	KGC	Fri, Dec 1, 2017	4.17	4.20	4.07	4.09
5816	NYSE	KGC	Thu, Nov 30, 2017	4.16	4.21	4.09	4.16
5815	NYSE	KGC	Wed, Nov 29, 2017	4.25	4.29	4.16	4.18
5814	NYSE	KGC	Tue, Nov 28, 2017	4.30	4.31	4.26	4.31
5813	NYSE	KGC	Mon, Nov 27, 2017	4.27	4.31	4.22	4.30
5812	NYSE	KGC	Fri, Nov 24, 2017	4.31	4.33	4.22	4.22
5811	NYSE	KGC	Wed, Nov 22, 2017	4.33	4.34	4.26	4.32
5810	NYSE	KGC	Tue, Nov 21, 2017	4.25	4.31	4.23	4.28
5809	NYSE	KGC	Mon, Nov 20, 2017	4.29	4.32	4.23	4.24
5808	NYSE	KGC	Fri, Nov 17, 2017	4.31	4.36	4.28	4.33
5807	NYSE	KGC	Thu, Nov 16, 2017	4.36	4.37	4.26	4.28
5806	NYSE	KGC	Wed, Nov 15, 2017	4.34	4.40	4.30	4.38
5805	NYSE	KGC	Tue, Nov 14, 2017	4.29	4.34	4.26	4.29
5804	NYSE	KGC	Mon, Nov 13, 2017	4.31	4.36	4.25	4.32
5803	NYSE	KGC	Fri, Nov 10, 2017	4.41	4.44	4.24	4.30
5802	NYSE	KGC	Thu, Nov 9, 2017	4.35	4.49	4.31	4.37
5801	NYSE	KGC	Wed, Nov 8, 2017	4.15	4.20	4.11	4.18
5800	NYSE	KGC	Tue, Nov 7, 2017	3.98	4.12	3.97	4.11
5799	NYSE	KGC	Mon, Nov 6, 2017	3.97	4.05	3.95	4.00
5798	NYSE	KGC	Fri, Nov 3, 2017	3.97	4.02	3.93	3.97
5797	NYSE	KGC	Thu, Nov 2, 2017	3.96	4.07	3.94	3.97
5796	NYSE	KGC	Wed, Nov 1, 2017	3.98	4.04	3.91	3.96
5795	NYSE	KGC	Tue, Oct 31, 2017	3.99	3.99	3.92	3.95
5794	NYSE	KGC	Mon, Oct 30, 2017	3.97	4.05	3.93	4.00
5793	NYSE	KGC	Fri, Oct 27, 2017	3.85	3.98	3.82	3.95
5792	NYSE	KGC	Thu, Oct 26, 2017	3.94	3.97	3.85	3.87
5791	NYSE	KGC	Wed, Oct 25, 2017	4.00	4.01	3.92	3.94
5790	NYSE	KGC	Tue, Oct 24, 2017	4.08	4.10	4.02	4.03
5789	NYSE	KGC	Mon, Oct 23, 2017	4.13	4.15	4.06	4.12
5788	NYSE	KGC	Fri, Oct 20, 2017	4.24	4.30	4.14	4.16
5787	NYSE	KGC	Thu, Oct 19, 2017	4.28	4.36	4.28	4.30
5786	NYSE	KGC	Wed, Oct 18, 2017	4.25	4.29	4.24	4.25
5785	NYSE	KGC	Tue, Oct 17, 2017	4.25	4.30	4.21	4.29
5784	NYSE	KGC	Mon, Oct 16, 2017	4.44	4.46	4.27	4.28
5783	NYSE	KGC	Fri, Oct 13, 2017	4.51	4.52	4.42	4.43
5782	NYSE	KGC	Thu, Oct 12, 2017	4.40	4.51	4.36	4.45
5781	NYSE	KGC	Wed, Oct 11, 2017	4.34	4.39	4.29	4.39
5780	NYSE	KGC	Tue, Oct 10, 2017	4.33	4.35	4.28	4.30
5779	NYSE	KGC	Mon, Oct 9, 2017	4.23	4.34	4.23	4.29
5778	NYSE	KGC	Fri, Oct 6, 2017	4.23	4.31	4.19	4.28
5777	NYSE	KGC	Thu, Oct 5, 2017	4.30	4.31	4.23	4.24
5776	NYSE	KGC	Wed, Oct 4, 2017	4.30	4.35	4.28	4.32
5775	NYSE	KGC	Tue, Oct 3, 2017	4.22	4.31	4.20	4.28
5774	NYSE	KGC	Mon, Oct 2, 2017	4.23	4.29	4.18	4.19
5773	NYSE	KGC	Fri, Sep 29, 2017	4.27	4.31	4.24	4.24
5772	NYSE	KGC	Thu, Sep 28, 2017	4.20	4.30	4.19	4.27
5771	NYSE	KGC	Wed, Sep 27, 2017	4.16	4.26	4.11	4.20
5770	NYSE	KGC	Tue, Sep 26, 2017	4.29	4.34	4.26	4.28
5769	NYSE	KGC	Mon, Sep 25, 2017	4.22	4.37	4.20	4.36
5768	NYSE	KGC	Fri, Sep 22, 2017	4.30	4.31	4.19	4.25
5767	NYSE	KGC	Thu, Sep 21, 2017	4.27	4.28	4.18	4.23
5766	NYSE	KGC	Wed, Sep 20, 2017	4.55	4.60	4.32	4.33
5765	NYSE	KGC	Tue, Sep 19, 2017	4.55	4.58	4.50	4.52
5764	NYSE	KGC	Mon, Sep 18, 2017	4.69	4.77	4.48	4.53
5763	NYSE	KGC	Fri, Sep 15, 2017	4.79	4.84	4.73	4.82
5762	NYSE	KGC	Thu, Sep 14, 2017	4.70	4.83	4.63	4.80
5761	NYSE	KGC	Wed, Sep 13, 2017	4.70	4.75	4.65	4.70
5760	NYSE	KGC	Tue, Sep 12, 2017	4.64	4.74	4.60	4.72
5759	NYSE	KGC	Mon, Sep 11, 2017	4.70	4.77	4.61	4.67
5758	NYSE	KGC	Fri, Sep 8, 2017	4.89	4.90	4.77	4.83
5757	NYSE	KGC	Thu, Sep 7, 2017	4.73	4.91	4.73	4.89
5756	NYSE	KGC	Wed, Sep 6, 2017	4.68	4.74	4.57	4.68
5755	NYSE	KGC	Tue, Sep 5, 2017	4.55	4.72	4.54	4.69
5754	NYSE	KGC	Fri, Sep 1, 2017	4.65	4.66	4.46	4.49
5753	NYSE	KGC	Thu, Aug 31, 2017	4.40	4.57	4.37	4.56
5752	NYSE	KGC	Wed, Aug 30, 2017	4.40	4.46	4.35	4.37
5751	NYSE	KGC	Tue, Aug 29, 2017	4.50	4.53	4.34	4.41
5750	NYSE	KGC	Mon, Aug 28, 2017	4.30	4.40	4.25	4.40
5749	NYSE	KGC	Fri, Aug 25, 2017	4.26	4.30	4.19	4.25
5748	NYSE	KGC	Thu, Aug 24, 2017	4.21	4.27	4.20	4.24
5747	NYSE	KGC	Wed, Aug 23, 2017	4.20	4.24	4.16	4.24
5746	NYSE	KGC	Tue, Aug 22, 2017	4.25	4.28	4.17	4.18
5745	NYSE	KGC	Mon, Aug 21, 2017	4.26	4.33	4.26	4.28
5744	NYSE	KGC	Fri, Aug 18, 2017	4.43	4.50	4.22	4.25
5743	NYSE	KGC	Thu, Aug 17, 2017	4.40	4.43	4.33	4.37
5742	NYSE	KGC	Wed, Aug 16, 2017	4.18	4.43	4.18	4.38
5741	NYSE	KGC	Tue, Aug 15, 2017	4.10	4.21	4.09	4.17
5740	NYSE	KGC	Mon, Aug 14, 2017	4.12	4.21	4.10	4.17
5739	NYSE	KGC	Fri, Aug 11, 2017	4.26	4.31	4.16	4.18
5738	NYSE	KGC	Thu, Aug 10, 2017	4.27	4.29	4.22	4.25
5737	NYSE	KGC	Wed, Aug 9, 2017	4.23	4.31	4.16	4.19
5736	NYSE	KGC	Tue, Aug 8, 2017	4.18	4.22	4.09	4.13
5735	NYSE	KGC	Mon, Aug 7, 2017	4.15	4.23	4.11	4.13
5734	NYSE	KGC	Fri, Aug 4, 2017	4.28	4.31	4.10	4.18
5733	NYSE	KGC	Thu, Aug 3, 2017	4.27	4.45	4.19	4.32
5732	NYSE	KGC	Wed, Aug 2, 2017	4.09	4.23	4.07	4.12
5731	NYSE	KGC	Tue, Aug 1, 2017	4.12	4.19	4.06	4.12
5730	NYSE	KGC	Mon, Jul 31, 2017	4.21	4.24	4.11	4.12
5729	NYSE	KGC	Fri, Jul 28, 2017	4.17	4.25	4.14	4.21
5728	NYSE	KGC	Thu, Jul 27, 2017	4.35	4.35	4.10	4.12
5727	NYSE	KGC	Wed, Jul 26, 2017	4.09	4.35	4.08	4.27
5726	NYSE	KGC	Tue, Jul 25, 2017	4.12	4.18	4.07	4.11
5725	NYSE	KGC	Mon, Jul 24, 2017	4.25	4.25	4.08	4.12
5724	NYSE	KGC	Fri, Jul 21, 2017	4.18	4.24	4.15	4.22
5723	NYSE	KGC	Thu, Jul 20, 2017	4.12	4.21	4.11	4.15
5722	NYSE	KGC	Wed, Jul 19, 2017	4.09	4.16	4.04	4.13
5721	NYSE	KGC	Tue, Jul 18, 2017	4.06	4.11	4.02	4.06
5720	NYSE	KGC	Mon, Jul 17, 2017	3.97	4.03	3.94	3.99
5719	NYSE	KGC	Fri, Jul 14, 2017	3.90	3.98	3.89	3.90
5718	NYSE	KGC	Thu, Jul 13, 2017	3.87	3.91	3.78	3.81
5717	NYSE	KGC	Wed, Jul 12, 2017	4.03	4.05	3.89	3.90
5716	NYSE	KGC	Tue, Jul 11, 2017	3.99	4.00	3.91	3.99
5715	NYSE	KGC	Mon, Jul 10, 2017	3.81	4.01	3.76	4.01
5714	NYSE	KGC	Fri, Jul 7, 2017	3.88	3.89	3.73	3.84
5713	NYSE	KGC	Thu, Jul 6, 2017	3.95	3.96	3.88	3.91
5712	NYSE	KGC	Wed, Jul 5, 2017	3.94	3.99	3.87	3.96
5711	NYSE	KGC	Mon, Jul 3, 2017	3.97	4.01	3.95	3.97
5710	NYSE	KGC	Fri, Jun 30, 2017	4.02	4.12	3.99	4.07
5709	NYSE	KGC	Thu, Jun 29, 2017	4.06	4.11	3.99	4.00
5708	NYSE	KGC	Wed, Jun 28, 2017	4.17	4.19	4.06	4.11
5707	NYSE	KGC	Tue, Jun 27, 2017	4.28	4.30	4.11	4.12
5706	NYSE	KGC	Mon, Jun 26, 2017	4.18	4.29	4.16	4.24
5705	NYSE	KGC	Fri, Jun 23, 2017	4.14	4.25	4.11	4.24
5704	NYSE	KGC	Thu, Jun 22, 2017	4.12	4.15	4.07	4.12
5703	NYSE	KGC	Wed, Jun 21, 2017	3.95	4.07	3.93	4.03
5702	NYSE	KGC	Tue, Jun 20, 2017	4.01	4.08	3.92	3.96
5701	NYSE	KGC	Mon, Jun 19, 2017	4.06	4.11	4.02	4.04
5700	NYSE	KGC	Fri, Jun 16, 2017	4.13	4.16	4.07	4.09
5699	NYSE	KGC	Thu, Jun 15, 2017	4.09	4.12	4.03	4.09
5698	NYSE	KGC	Wed, Jun 14, 2017	4.37	4.41	4.10	4.13
5697	NYSE	KGC	Tue, Jun 13, 2017	4.29	4.32	4.21	4.27
5696	NYSE	KGC	Mon, Jun 12, 2017	4.32	4.41	4.27	4.30
5695	NYSE	KGC	Fri, Jun 9, 2017	4.37	4.42	4.30	4.33
5694	NYSE	KGC	Thu, Jun 8, 2017	4.56	4.59	4.35	4.45
5693	NYSE	KGC	Wed, Jun 7, 2017	4.56	4.66	4.50	4.64
5692	NYSE	KGC	Tue, Jun 6, 2017	4.33	4.63	4.31	4.63
5691	NYSE	KGC	Mon, Jun 5, 2017	4.31	4.33	4.19	4.24
5690	NYSE	KGC	Fri, Jun 2, 2017	4.36	4.38	4.30	4.31
5689	NYSE	KGC	Thu, Jun 1, 2017	4.29	4.38	4.26	4.31
5688	NYSE	KGC	Wed, May 31, 2017	4.24	4.36	4.17	4.31
5687	NYSE	KGC	Tue, May 30, 2017	4.20	4.37	4.20	4.24
5686	NYSE	KGC	Fri, May 26, 2017	4.28	4.28	4.18	4.22
5685	NYSE	KGC	Thu, May 25, 2017	4.22	4.25	4.15	4.20
5684	NYSE	KGC	Wed, May 24, 2017	4.17	4.24	4.05	4.24
5683	NYSE	KGC	Tue, May 23, 2017	4.27	4.32	4.16	4.17
5682	NYSE	KGC	Mon, May 22, 2017	4.25	4.31	4.21	4.23
5681	NYSE	KGC	Fri, May 19, 2017	4.26	4.28	4.21	4.25
5680	NYSE	KGC	Thu, May 18, 2017	4.25	4.31	4.17	4.21
5679	NYSE	KGC	Wed, May 17, 2017	4.28	4.38	4.25	4.28
5678	NYSE	KGC	Tue, May 16, 2017	4.16	4.26	4.13	4.20
5677	NYSE	KGC	Mon, May 15, 2017	4.18	4.23	4.09	4.17
5676	NYSE	KGC	Fri, May 12, 2017	4.12	4.23	4.12	4.14
5675	NYSE	KGC	Thu, May 11, 2017	3.93	4.13	3.92	4.10
5674	NYSE	KGC	Wed, May 10, 2017	3.82	3.95	3.81	3.90
5673	NYSE	KGC	Tue, May 9, 2017	3.75	3.78	3.67	3.75
5672	NYSE	KGC	Mon, May 8, 2017	3.80	3.82	3.73	3.81
5671	NYSE	KGC	Fri, May 5, 2017	3.63	3.80	3.61	3.77
5670	NYSE	KGC	Thu, May 4, 2017	3.61	3.61	3.53	3.60
5669	NYSE	KGC	Wed, May 3, 2017	3.43	3.92	3.42	3.70
5668	NYSE	KGC	Tue, May 2, 2017	3.36	3.45	3.35	3.36
5667	NYSE	KGC	Mon, May 1, 2017	3.46	3.51	3.37	3.40
5666	NYSE	KGC	Fri, Apr 28, 2017	3.41	3.53	3.39	3.49
5665	NYSE	KGC	Thu, Apr 27, 2017	3.46	3.46	3.35	3.42
5664	NYSE	KGC	Wed, Apr 26, 2017	3.52	3.54	3.36	3.52
5663	NYSE	KGC	Tue, Apr 25, 2017	3.69	3.72	3.49	3.51
5662	NYSE	KGC	Mon, Apr 24, 2017	3.77	3.85	3.74	3.76
5661	NYSE	KGC	Fri, Apr 21, 2017	3.78	3.87	3.74	3.86
5660	NYSE	KGC	Thu, Apr 20, 2017	3.72	3.78	3.69	3.78
5659	NYSE	KGC	Wed, Apr 19, 2017	3.78	3.79	3.64	3.72
5658	NYSE	KGC	Tue, Apr 18, 2017	3.82	3.86	3.77	3.85
5657	NYSE	KGC	Mon, Apr 17, 2017	3.79	3.90	3.77	3.85
5656	NYSE	KGC	Thu, Apr 13, 2017	3.87	3.89	3.78	3.80
5655	NYSE	KGC	Wed, Apr 12, 2017	3.70	3.85	3.69	3.85
5654	NYSE	KGC	Tue, Apr 11, 2017	3.65	3.75	3.60	3.72
5653	NYSE	KGC	Mon, Apr 10, 2017	3.54	3.61	3.50	3.59
5652	NYSE	KGC	Fri, Apr 7, 2017	3.65	3.72	3.51	3.58
5651	NYSE	KGC	Thu, Apr 6, 2017	3.60	3.60	3.53	3.57
5650	NYSE	KGC	Wed, Apr 5, 2017	3.50	3.62	3.48	3.60
5649	NYSE	KGC	Tue, Apr 4, 2017	3.58	3.60	3.51	3.58
5648	NYSE	KGC	Mon, Apr 3, 2017	3.50	3.59	3.48	3.56
5647	NYSE	KGC	Fri, Mar 31, 2017	3.47	3.55	3.44	3.51
5646	NYSE	KGC	Thu, Mar 30, 2017	3.44	3.53	3.44	3.48
5645	NYSE	KGC	Wed, Mar 29, 2017	3.39	3.50	3.36	3.47
5644	NYSE	KGC	Tue, Mar 28, 2017	3.52	3.54	3.36	3.40
5643	NYSE	KGC	Mon, Mar 27, 2017	3.51	3.52	3.44	3.48
5642	NYSE	KGC	Fri, Mar 24, 2017	3.43	3.46	3.38	3.39
5641	NYSE	KGC	Thu, Mar 23, 2017	3.49	3.52	3.37	3.43
5640	NYSE	KGC	Wed, Mar 22, 2017	3.51	3.52	3.42	3.49
5639	NYSE	KGC	Tue, Mar 21, 2017	3.48	3.55	3.44	3.48
5638	NYSE	KGC	Mon, Mar 20, 2017	3.45	3.48	3.37	3.47
5637	NYSE	KGC	Fri, Mar 17, 2017	3.46	3.49	3.35	3.40
5636	NYSE	KGC	Thu, Mar 16, 2017	3.55	3.58	3.39	3.44
5635	NYSE	KGC	Wed, Mar 15, 2017	3.23	3.49	3.15	3.47
5634	NYSE	KGC	Tue, Mar 14, 2017	3.23	3.29	3.16	3.19
5633	NYSE	KGC	Mon, Mar 13, 2017	3.31	3.31	3.20	3.25
5632	NYSE	KGC	Fri, Mar 10, 2017	3.21	3.31	3.19	3.28
5631	NYSE	KGC	Thu, Mar 9, 2017	3.25	3.28	3.17	3.18
5630	NYSE	KGC	Wed, Mar 8, 2017	3.21	3.31	3.20	3.25
5629	NYSE	KGC	Tue, Mar 7, 2017	3.27	3.32	3.20	3.26
5628	NYSE	KGC	Mon, Mar 6, 2017	3.36	3.39	3.23	3.31
5627	NYSE	KGC	Fri, Mar 3, 2017	3.29	3.41	3.27	3.37
5626	NYSE	KGC	Thu, Mar 2, 2017	3.41	3.46	3.31	3.33
5625	NYSE	KGC	Wed, Mar 1, 2017	3.42	3.56	3.38	3.49
5624	NYSE	KGC	Tue, Feb 28, 2017	3.65	3.67	3.49	3.54
5623	NYSE	KGC	Mon, Feb 27, 2017	3.81	3.94	3.56	3.59
5622	NYSE	KGC	Fri, Feb 24, 2017	3.79	3.91	3.74	3.81
5621	NYSE	KGC	Thu, Feb 23, 2017	3.87	3.88	3.71	3.71
5620	NYSE	KGC	Wed, Feb 22, 2017	3.81	3.83	3.63	3.76
5619	NYSE	KGC	Tue, Feb 21, 2017	3.76	3.87	3.76	3.83
5618	NYSE	KGC	Fri, Feb 17, 2017	3.94	3.99	3.86	3.88
5617	NYSE	KGC	Thu, Feb 16, 2017	3.90	3.98	3.85	3.93
5616	NYSE	KGC	Wed, Feb 15, 2017	3.91	3.98	3.87	3.95
5615	NYSE	KGC	Tue, Feb 14, 2017	4.06	4.06	3.91	3.93
5614	NYSE	KGC	Mon, Feb 13, 2017	4.05	4.05	3.95	3.98
5613	NYSE	KGC	Fri, Feb 10, 2017	4.03	4.13	4.00	4.09
5612	NYSE	KGC	Thu, Feb 9, 2017	4.22	4.23	4.04	4.10
5611	NYSE	KGC	Wed, Feb 8, 2017	4.11	4.20	4.10	4.19
5610	NYSE	KGC	Tue, Feb 7, 2017	4.06	4.22	4.03	4.05
5609	NYSE	KGC	Mon, Feb 6, 2017	3.96	4.12	3.92	4.11
5608	NYSE	KGC	Fri, Feb 3, 2017	3.92	3.96	3.88	3.92
5607	NYSE	KGC	Thu, Feb 2, 2017	4.00	4.01	3.90	3.92
5606	NYSE	KGC	Wed, Feb 1, 2017	3.76	3.91	3.74	3.88
5605	NYSE	KGC	Tue, Jan 31, 2017	3.82	3.91	3.78	3.90
5604	NYSE	KGC	Mon, Jan 30, 2017	3.63	3.79	3.61	3.69
5603	NYSE	KGC	Fri, Jan 27, 2017	3.57	3.62	3.53	3.61
5602	NYSE	KGC	Thu, Jan 26, 2017	3.60	3.69	3.56	3.59
5601	NYSE	KGC	Wed, Jan 25, 2017	3.78	3.80	3.64	3.71
5600	NYSE	KGC	Tue, Jan 24, 2017	3.76	3.91	3.75	3.84
5599	NYSE	KGC	Mon, Jan 23, 2017	3.65	3.77	3.61	3.75
5598	NYSE	KGC	Fri, Jan 20, 2017	3.54	3.64	3.48	3.59
5597	NYSE	KGC	Thu, Jan 19, 2017	3.53	3.61	3.47	3.52
5596	NYSE	KGC	Wed, Jan 18, 2017	3.62	3.69	3.50	3.56
5595	NYSE	KGC	Tue, Jan 17, 2017	3.55	3.64	3.50	3.63
5594	NYSE	KGC	Fri, Jan 13, 2017	3.24	3.37	3.23	3.36
5593	NYSE	KGC	Thu, Jan 12, 2017	3.46	3.49	3.27	3.31
5592	NYSE	KGC	Wed, Jan 11, 2017	3.36	3.42	3.25	3.37
5591	NYSE	KGC	Tue, Jan 10, 2017	3.37	3.43	3.33	3.39
5590	NYSE	KGC	Mon, Jan 9, 2017	3.42	3.43	3.33	3.34
5589	NYSE	KGC	Fri, Jan 6, 2017	3.41	3.45	3.28	3.35
5588	NYSE	KGC	Thu, Jan 5, 2017	3.37	3.51	3.34	3.46
5587	NYSE	KGC	Wed, Jan 4, 2017	3.35	3.36	3.26	3.29
5586	NYSE	KGC	Tue, Jan 3, 2017	3.15	3.29	3.13	3.29
5585	NYSE	KGC	Fri, Dec 30, 2016	3.30	3.38	3.10	3.11
5584	NYSE	KGC	Thu, Dec 29, 2016	3.17	3.32	3.14	3.27
5583	NYSE	KGC	Wed, Dec 28, 2016	3.02	3.13	2.98	3.11
5582	NYSE	KGC	Tue, Dec 27, 2016	2.99	3.08	2.96	3.04
5581	NYSE	KGC	Fri, Dec 23, 2016	2.92	2.99	2.90	2.94
5580	NYSE	KGC	Thu, Dec 22, 2016	2.89	2.97	2.88	2.91
5579	NYSE	KGC	Wed, Dec 21, 2016	3.02	3.04	2.96	2.98
5578	NYSE	KGC	Tue, Dec 20, 2016	2.95	3.03	2.89	3.03
5577	NYSE	KGC	Mon, Dec 19, 2016	3.05	3.09	2.98	3.01
5576	NYSE	KGC	Fri, Dec 16, 2016	3.17	3.19	3.03	3.03
5575	NYSE	KGC	Thu, Dec 15, 2016	3.08	3.15	2.98	3.13
5574	NYSE	KGC	Wed, Dec 14, 2016	3.45	3.57	3.20	3.21
5573	NYSE	KGC	Tue, Dec 13, 2016	3.31	3.42	3.30	3.40
5572	NYSE	KGC	Mon, Dec 12, 2016	3.24	3.33	3.20	3.31
5571	NYSE	KGC	Fri, Dec 9, 2016	3.31	3.34	3.20	3.21
5570	NYSE	KGC	Thu, Dec 8, 2016	3.39	3.41	3.32	3.36
5569	NYSE	KGC	Wed, Dec 7, 2016	3.46	3.48	3.35	3.40
5568	NYSE	KGC	Tue, Dec 6, 2016	3.39	3.48	3.35	3.39
5567	NYSE	KGC	Mon, Dec 5, 2016	3.35	3.46	3.24	3.41
5566	NYSE	KGC	Fri, Dec 2, 2016	3.35	3.53	3.34	3.47
5565	NYSE	KGC	Thu, Dec 1, 2016	3.28	3.41	3.21	3.31
5564	NYSE	KGC	Wed, Nov 30, 2016	3.31	3.36	3.23	3.29
5563	NYSE	KGC	Tue, Nov 29, 2016	3.27	3.43	3.26	3.37
5562	NYSE	KGC	Mon, Nov 28, 2016	3.25	3.38	3.19	3.37
5561	NYSE	KGC	Fri, Nov 25, 2016	3.21	3.25	3.15	3.17
5560	NYSE	KGC	Wed, Nov 23, 2016	3.26	3.29	3.11	3.17
5559	NYSE	KGC	Tue, Nov 22, 2016	3.40	3.47	3.32	3.44
5558	NYSE	KGC	Mon, Nov 21, 2016	3.45	3.53	3.39	3.43
5557	NYSE	KGC	Fri, Nov 18, 2016	3.45	3.53	3.33	3.39
5556	NYSE	KGC	Thu, Nov 17, 2016	3.68	3.74	3.45	3.56
5555	NYSE	KGC	Wed, Nov 16, 2016	3.59	3.62	3.50	3.61
5554	NYSE	KGC	Tue, Nov 15, 2016	3.36	3.60	3.35	3.59
5553	NYSE	KGC	Mon, Nov 14, 2016	3.13	3.52	3.10	3.36
5552	NYSE	KGC	Fri, Nov 11, 2016	3.58	3.60	3.24	3.25
5551	NYSE	KGC	Thu, Nov 10, 2016	3.95	3.96	3.55	3.58
5550	NYSE	KGC	Wed, Nov 9, 2016	4.26	4.27	3.87	3.98
5549	NYSE	KGC	Tue, Nov 8, 2016	3.97	4.06	3.85	3.91
5548	NYSE	KGC	Mon, Nov 7, 2016	3.97	4.05	3.94	3.94
5547	NYSE	KGC	Fri, Nov 4, 2016	4.26	4.27	4.09	4.11
5546	NYSE	KGC	Thu, Nov 3, 2016	4.02	4.23	3.90	4.21
5545	NYSE	KGC	Wed, Nov 2, 2016	4.08	4.13	3.83	3.90
5544	NYSE	KGC	Tue, Nov 1, 2016	3.98	4.08	3.94	3.96
5543	NYSE	KGC	Mon, Oct 31, 2016	3.75	3.88	3.70	3.86
5542	NYSE	KGC	Fri, Oct 28, 2016	3.70	3.84	3.66	3.74
5541	NYSE	KGC	Thu, Oct 27, 2016	3.83	3.84	3.67	3.74
5540	NYSE	KGC	Wed, Oct 26, 2016	3.91	3.91	3.68	3.79
5539	NYSE	KGC	Tue, Oct 25, 2016	3.80	3.97	3.74	3.90
5538	NYSE	KGC	Mon, Oct 24, 2016	3.98	3.98	3.66	3.75
5537	NYSE	KGC	Fri, Oct 21, 2016	3.87	3.93	3.83	3.92
5536	NYSE	KGC	Thu, Oct 20, 2016	3.86	3.92	3.75	3.92
5535	NYSE	KGC	Wed, Oct 19, 2016	3.86	3.93	3.77	3.84
5534	NYSE	KGC	Tue, Oct 18, 2016	3.75	3.77	3.68	3.75
5533	NYSE	KGC	Mon, Oct 17, 2016	3.63	3.72	3.58	3.66
5532	NYSE	KGC	Fri, Oct 14, 2016	3.67	3.76	3.59	3.62
5531	NYSE	KGC	Thu, Oct 13, 2016	3.68	3.86	3.63	3.75
5530	NYSE	KGC	Wed, Oct 12, 2016	3.66	3.76	3.55	3.70
5529	NYSE	KGC	Tue, Oct 11, 2016	3.55	3.65	3.51	3.59
5528	NYSE	KGC	Mon, Oct 10, 2016	3.60	3.68	3.56	3.64
5527	NYSE	KGC	Fri, Oct 7, 2016	3.69	3.69	3.45	3.52
5526	NYSE	KGC	Thu, Oct 6, 2016	3.49	3.58	3.42	3.50
5525	NYSE	KGC	Wed, Oct 5, 2016	3.70	3.72	3.51	3.63
5524	NYSE	KGC	Tue, Oct 4, 2016	3.93	3.95	3.56	3.58
5523	NYSE	KGC	Mon, Oct 3, 2016	4.18	4.24	4.06	4.12
5522	NYSE	KGC	Fri, Sep 30, 2016	4.35	4.37	4.19	4.21
5521	NYSE	KGC	Thu, Sep 29, 2016	4.26	4.32	4.17	4.27
5520	NYSE	KGC	Wed, Sep 28, 2016	4.22	4.35	4.12	4.31
5519	NYSE	KGC	Tue, Sep 27, 2016	4.22	4.27	4.14	4.22
5518	NYSE	KGC	Mon, Sep 26, 2016	4.31	4.40	4.25	4.26
5517	NYSE	KGC	Fri, Sep 23, 2016	4.39	4.45	4.25	4.30
5516	NYSE	KGC	Thu, Sep 22, 2016	4.58	4.61	4.36	4.43
5515	NYSE	KGC	Wed, Sep 21, 2016	4.30	4.53	4.22	4.49
5514	NYSE	KGC	Tue, Sep 20, 2016	4.13	4.19	4.08	4.17
5513	NYSE	KGC	Mon, Sep 19, 2016	4.15	4.18	4.08	4.11
5512	NYSE	KGC	Fri, Sep 16, 2016	4.08	4.19	3.99	4.09
5511	NYSE	KGC	Thu, Sep 15, 2016	4.06	4.23	3.97	4.13
5510	NYSE	KGC	Wed, Sep 14, 2016	4.08	4.15	3.99	4.05
5509	NYSE	KGC	Tue, Sep 13, 2016	4.18	4.20	3.95	4.02
5508	NYSE	KGC	Mon, Sep 12, 2016	4.06	4.32	4.02	4.26
5507	NYSE	KGC	Fri, Sep 9, 2016	4.32	4.35	4.10	4.15
5506	NYSE	KGC	Thu, Sep 8, 2016	4.50	4.58	4.40	4.42
5505	NYSE	KGC	Wed, Sep 7, 2016	4.60	4.62	4.39	4.53
5504	NYSE	KGC	Tue, Sep 6, 2016	4.53	4.62	4.45	4.58
5503	NYSE	KGC	Fri, Sep 2, 2016	4.36	4.43	4.28	4.41
5502	NYSE	KGC	Thu, Sep 1, 2016	3.98	4.19	3.93	4.18
5501	NYSE	KGC	Wed, Aug 31, 2016	4.00	4.08	3.96	3.99
5500	NYSE	KGC	Tue, Aug 30, 2016	4.32	4.36	4.03	4.08
5499	NYSE	KGC	Mon, Aug 29, 2016	4.24	4.43	4.21	4.37
5498	NYSE	KGC	Fri, Aug 26, 2016	4.41	4.58	4.20	4.30
5497	NYSE	KGC	Thu, Aug 25, 2016	4.22	4.39	4.13	4.34
5496	NYSE	KGC	Wed, Aug 24, 2016	4.64	4.65	4.17	4.23
5495	NYSE	KGC	Tue, Aug 23, 2016	4.85	4.87	4.67	4.72
5494	NYSE	KGC	Mon, Aug 22, 2016	4.82	4.86	4.73	4.79
5493	NYSE	KGC	Fri, Aug 19, 2016	4.95	5.03	4.88	4.93
5492	NYSE	KGC	Thu, Aug 18, 2016	5.08	5.11	4.98	5.05
5491	NYSE	KGC	Wed, Aug 17, 2016	5.08	5.11	4.87	5.04
5490	NYSE	KGC	Tue, Aug 16, 2016	5.24	5.24	5.09	5.13
5489	NYSE	KGC	Mon, Aug 15, 2016	5.23	5.27	5.13	5.16
5488	NYSE	KGC	Fri, Aug 12, 2016	5.44	5.47	5.19	5.21
5487	NYSE	KGC	Thu, Aug 11, 2016	5.44	5.51	5.26	5.28
5486	NYSE	KGC	Wed, Aug 10, 2016	5.53	5.56	5.37	5.41
5485	NYSE	KGC	Tue, Aug 9, 2016	5.40	5.48	5.31	5.39
5484	NYSE	KGC	Mon, Aug 8, 2016	5.25	5.48	5.24	5.40
5483	NYSE	KGC	Fri, Aug 5, 2016	5.32	5.39	5.22	5.28
5482	NYSE	KGC	Thu, Aug 4, 2016	5.45	5.56	5.43	5.51
5481	NYSE	KGC	Wed, Aug 3, 2016	5.48	5.49	5.37	5.43
5480	NYSE	KGC	Tue, Aug 2, 2016	5.27	5.53	5.22	5.52
5479	NYSE	KGC	Mon, Aug 1, 2016	5.17	5.22	5.03	5.18
5478	NYSE	KGC	Fri, Jul 29, 2016	5.16	5.25	5.09	5.17
5477	NYSE	KGC	Thu, Jul 28, 2016	5.04	5.09	4.87	5.03
5476	NYSE	KGC	Wed, Jul 27, 2016	4.96	5.02	4.70	5.01
5475	NYSE	KGC	Tue, Jul 26, 2016	4.82	4.88	4.74	4.84
5474	NYSE	KGC	Mon, Jul 25, 2016	4.95	4.95	4.68	4.72
5473	NYSE	KGC	Fri, Jul 22, 2016	5.02	5.11	4.97	5.00
5472	NYSE	KGC	Thu, Jul 21, 2016	5.01	5.20	4.97	5.10
5471	NYSE	KGC	Wed, Jul 20, 2016	5.23	5.23	4.93	4.96
5470	NYSE	KGC	Tue, Jul 19, 2016	5.38	5.47	5.34	5.36
5469	NYSE	KGC	Mon, Jul 18, 2016	5.35	5.45	5.29	5.45
5468	NYSE	KGC	Fri, Jul 15, 2016	5.34	5.47	5.30	5.31
5467	NYSE	KGC	Thu, Jul 14, 2016	5.30	5.48	5.25	5.40
5466	NYSE	KGC	Wed, Jul 13, 2016	5.42	5.46	5.30	5.40
5465	NYSE	KGC	Tue, Jul 12, 2016	5.52	5.64	5.23	5.31
5464	NYSE	KGC	Mon, Jul 11, 2016	5.44	5.65	5.42	5.56
5463	NYSE	KGC	Fri, Jul 8, 2016	5.39	5.59	5.32	5.53
5462	NYSE	KGC	Thu, Jul 7, 2016	5.66	5.69	5.38	5.39
5461	NYSE	KGC	Wed, Jul 6, 2016	5.75	5.81	5.59	5.74
5460	NYSE	KGC	Tue, Jul 5, 2016	5.41	5.73	5.36	5.64
5459	NYSE	KGC	Fri, Jul 1, 2016	5.07	5.40	5.05	5.36
5458	NYSE	KGC	Thu, Jun 30, 2016	5.14	5.15	4.87	4.89
5457	NYSE	KGC	Wed, Jun 29, 2016	5.06	5.15	5.02	5.03
5456	NYSE	KGC	Tue, Jun 28, 2016	5.02	5.11	4.95	4.96
5455	NYSE	KGC	Mon, Jun 27, 2016	5.14	5.25	4.97	5.15
5454	NYSE	KGC	Fri, Jun 24, 2016	5.48	5.49	4.96	5.11
5453	NYSE	KGC	Thu, Jun 23, 2016	4.87	4.96	4.83	4.90
5452	NYSE	KGC	Wed, Jun 22, 2016	4.74	4.95	4.69	4.93
5451	NYSE	KGC	Tue, Jun 21, 2016	4.76	4.83	4.71	4.77
5450	NYSE	KGC	Mon, Jun 20, 2016	4.78	4.93	4.70	4.88
5449	NYSE	KGC	Fri, Jun 17, 2016	5.12	5.17	4.87	4.98
5448	NYSE	KGC	Thu, Jun 16, 2016	5.44	5.44	4.98	5.01
5447	NYSE	KGC	Wed, Jun 15, 2016	5.12	5.35	4.99	5.22
5446	NYSE	KGC	Tue, Jun 14, 2016	5.19	5.28	5.02	5.10
5445	NYSE	KGC	Mon, Jun 13, 2016	5.34	5.36	5.03	5.16
5444	NYSE	KGC	Fri, Jun 10, 2016	5.36	5.49	5.13	5.18
5443	NYSE	KGC	Thu, Jun 9, 2016	5.16	5.33	5.11	5.31
5442	NYSE	KGC	Wed, Jun 8, 2016	5.19	5.26	5.14	5.19
5441	NYSE	KGC	Tue, Jun 7, 2016	4.92	4.98	4.87	4.93
5440	NYSE	KGC	Mon, Jun 6, 2016	5.02	5.07	4.84	5.03
5439	NYSE	KGC	Fri, Jun 3, 2016	4.68	5.02	4.65	4.97
5438	NYSE	KGC	Thu, Jun 2, 2016	4.31	4.40	4.26	4.33
5437	NYSE	KGC	Wed, Jun 1, 2016	4.32	4.41	4.17	4.29
5436	NYSE	KGC	Tue, May 31, 2016	4.23	4.46	4.20	4.26
5435	NYSE	KGC	Fri, May 27, 2016	4.48	4.56	4.22	4.23
5434	NYSE	KGC	Thu, May 26, 2016	4.61	4.67	4.48	4.51
5433	NYSE	KGC	Wed, May 25, 2016	4.31	4.47	4.22	4.41
5432	NYSE	KGC	Tue, May 24, 2016	4.58	4.75	4.34	4.35
5431	NYSE	KGC	Mon, May 23, 2016	4.80	5.02	4.74	4.89
5430	NYSE	KGC	Fri, May 20, 2016	4.95	5.01	4.81	4.97
5429	NYSE	KGC	Thu, May 19, 2016	4.68	4.98	4.59	4.93
5428	NYSE	KGC	Wed, May 18, 2016	5.20	5.38	4.87	4.91
5427	NYSE	KGC	Tue, May 17, 2016	5.27	5.47	5.17	5.32
5426	NYSE	KGC	Mon, May 16, 2016	5.33	5.41	5.18	5.27
5425	NYSE	KGC	Fri, May 13, 2016	5.14	5.32	5.08	5.18
5424	NYSE	KGC	Thu, May 12, 2016	5.28	5.33	5.01	5.09
5423	NYSE	KGC	Wed, May 11, 2016	5.79	5.80	4.93	5.25
5422	NYSE	KGC	Tue, May 10, 2016	5.19	5.58	5.09	5.52
5421	NYSE	KGC	Mon, May 9, 2016	5.29	5.40	5.19	5.20
5420	NYSE	KGC	Fri, May 6, 2016	5.43	5.77	5.39	5.59
5419	NYSE	KGC	Thu, May 5, 2016	5.23	5.41	5.18	5.29
5418	NYSE	KGC	Wed, May 4, 2016	5.28	5.46	5.03	5.07
5417	NYSE	KGC	Tue, May 3, 2016	5.56	5.70	5.35	5.41
5416	NYSE	KGC	Mon, May 2, 2016	5.79	5.82	5.55	5.64
5415	NYSE	KGC	Fri, Apr 29, 2016	5.31	5.70	5.30	5.70
5414	NYSE	KGC	Thu, Apr 28, 2016	4.79	5.18	4.76	5.17
5413	NYSE	KGC	Wed, Apr 27, 2016	4.73	4.76	4.60	4.70
5412	NYSE	KGC	Tue, Apr 26, 2016	4.68	4.74	4.57	4.68
5411	NYSE	KGC	Mon, Apr 25, 2016	4.64	4.70	4.52	4.63
5410	NYSE	KGC	Fri, Apr 22, 2016	4.66	4.76	4.58	4.64
5409	NYSE	KGC	Thu, Apr 21, 2016	4.67	4.76	4.56	4.69
5408	NYSE	KGC	Wed, Apr 20, 2016	4.65	4.78	4.48	4.51
5407	NYSE	KGC	Tue, Apr 19, 2016	4.44	4.61	4.42	4.58
5406	NYSE	KGC	Mon, Apr 18, 2016	4.36	4.38	4.25	4.32
5405	NYSE	KGC	Fri, Apr 15, 2016	4.18	4.30	4.10	4.25
5404	NYSE	KGC	Thu, Apr 14, 2016	4.29	4.36	3.98	4.13
5403	NYSE	KGC	Wed, Apr 13, 2016	4.24	4.49	4.21	4.33
5402	NYSE	KGC	Tue, Apr 12, 2016	4.25	4.47	4.15	4.46
5401	NYSE	KGC	Mon, Apr 11, 2016	4.07	4.25	4.04	4.22
5400	NYSE	KGC	Fri, Apr 8, 2016	3.82	3.96	3.81	3.91
5399	NYSE	KGC	Thu, Apr 7, 2016	3.67	3.85	3.66	3.79
5398	NYSE	KGC	Wed, Apr 6, 2016	3.49	3.58	3.45	3.58
5397	NYSE	KGC	Tue, Apr 5, 2016	3.41	3.41	3.41	3.53
5396	NYSE	KGC	Mon, Apr 4, 2016	3.45	3.47	3.31	3.41
5395	NYSE	KGC	Fri, Apr 1, 2016	3.26	3.49	3.21	3.48
5394	NYSE	KGC	Thu, Mar 31, 2016	3.51	3.58	3.40	3.40
5393	NYSE	KGC	Wed, Mar 30, 2016	3.37	3.45	3.25	3.44
5392	NYSE	KGC	Tue, Mar 29, 2016	3.02	3.02	3.02	3.36
5391	NYSE	KGC	Mon, Mar 28, 2016	3.02	3.06	2.93	3.02
5390	NYSE	KGC	Thu, Mar 24, 2016	2.96	3.10	2.92	3.02
5389	NYSE	KGC	Wed, Mar 23, 2016	3.06	3.08	2.89	2.94
5388	NYSE	KGC	Tue, Mar 22, 2016	3.20	3.26	3.14	3.17
5387	NYSE	KGC	Mon, Mar 21, 2016	3.08	3.22	3.07	3.16
5386	NYSE	KGC	Fri, Mar 18, 2016	3.14	3.23	3.10	3.14
5385	NYSE	KGC	Thu, Mar 17, 2016	3.23	3.29	3.10	3.12
5384	NYSE	KGC	Wed, Mar 16, 2016	2.89	3.16	2.82	3.15
5383	NYSE	KGC	Tue, Mar 15, 2016	2.89	2.89	2.89	2.95
5382	NYSE	KGC	Mon, Mar 14, 2016	2.97	3.06	2.87	2.89
5381	NYSE	KGC	Fri, Mar 11, 2016	3.01	3.11	2.93	2.95
5380	NYSE	KGC	Thu, Mar 10, 2016	2.89	3.06	2.87	3.02
5379	NYSE	KGC	Wed, Mar 9, 2016	2.80	2.94	2.68	2.86
5378	NYSE	KGC	Tue, Mar 8, 2016	3.02	3.02	3.02	2.86
5377	NYSE	KGC	Mon, Mar 7, 2016	3.08	3.13	2.97	3.02
5376	NYSE	KGC	Fri, Mar 4, 2016	3.07	3.20	2.95	2.99
5375	NYSE	KGC	Thu, Mar 3, 2016	2.90	3.17	2.90	3.07
5374	NYSE	KGC	Wed, Mar 2, 2016	2.87	2.94	2.84	2.90
5373	NYSE	KGC	Tue, Mar 1, 2016	2.98	2.99	2.82	2.88
5372	NYSE	KGC	Mon, Feb 29, 2016	2.94	3.00	2.91	2.94
5371	NYSE	KGC	Fri, Feb 26, 2016	2.87	2.99	2.84	2.90
5370	NYSE	KGC	Thu, Feb 25, 2016	2.91	3.00	2.89	2.98
5369	NYSE	KGC	Wed, Feb 24, 2016	3.20	3.36	3.08	3.18
5368	NYSE	KGC	Tue, Feb 23, 2016	3.06	3.12	3.01	3.07
5367	NYSE	KGC	Mon, Feb 22, 2016	2.87	3.02	2.85	3.00
5366	NYSE	KGC	Fri, Feb 19, 2016	2.97	3.11	2.92	2.97
5365	NYSE	KGC	Thu, Feb 18, 2016	2.74	3.15	2.72	3.02
5364	NYSE	KGC	Wed, Feb 17, 2016	2.77	2.84	2.66	2.81
5363	NYSE	KGC	Tue, Feb 16, 2016	2.76	3.02	2.71	2.72
5362	NYSE	KGC	Fri, Feb 12, 2016	2.80	3.02	2.77	3.00
5361	NYSE	KGC	Thu, Feb 11, 2016	2.93	3.08	2.78	2.90
5360	NYSE	KGC	Wed, Feb 10, 2016	2.38	2.58	2.30	2.57
5359	NYSE	KGC	Tue, Feb 9, 2016	2.49	2.59	2.37	2.43
5358	NYSE	KGC	Mon, Feb 8, 2016	2.54	2.59	2.43	2.44
5357	NYSE	KGC	Fri, Feb 5, 2016	1.96	2.35	1.92	2.30
5356	NYSE	KGC	Thu, Feb 4, 2016	1.87	2.14	1.87	2.03
5355	NYSE	KGC	Wed, Feb 3, 2016	1.68	1.82	1.67	1.82
5354	NYSE	KGC	Tue, Feb 2, 2016	1.69	1.74	1.62	1.65
5353	NYSE	KGC	Mon, Feb 1, 2016	1.67	1.73	1.66	1.73
5352	NYSE	KGC	Fri, Jan 29, 2016	1.59	1.68	1.58	1.64
5351	NYSE	KGC	Thu, Jan 28, 2016	1.64	1.67	1.59	1.59
5350	NYSE	KGC	Wed, Jan 27, 2016	1.64	1.69	1.59	1.67
5349	NYSE	KGC	Tue, Jan 26, 2016	1.57	1.65	1.56	1.64
5348	NYSE	KGC	Mon, Jan 25, 2016	1.58	1.63	1.51	1.54
5347	NYSE	KGC	Fri, Jan 22, 2016	1.49	1.58	1.46	1.56
5346	NYSE	KGC	Thu, Jan 21, 2016	1.43	1.53	1.39	1.52
5345	NYSE	KGC	Wed, Jan 20, 2016	1.42	1.51	1.41	1.49
5344	NYSE	KGC	Tue, Jan 19, 2016	1.53	1.54	1.31	1.38
5343	NYSE	KGC	Fri, Jan 15, 2016	1.65	1.65	1.48	1.48
5342	NYSE	KGC	Thu, Jan 14, 2016	1.62	1.65	1.55	1.60
5341	NYSE	KGC	Wed, Jan 13, 2016	1.66	1.73	1.62	1.68
5340	NYSE	KGC	Tue, Jan 12, 2016	1.70	1.71	1.62	1.66
5339	NYSE	KGC	Mon, Jan 11, 2016	1.88	1.90	1.68	1.72
5338	NYSE	KGC	Fri, Jan 8, 2016	1.92	1.94	1.83	1.87
5337	NYSE	KGC	Thu, Jan 7, 2016	1.91	2.02	1.87	2.00
5336	NYSE	KGC	Wed, Jan 6, 2016	1.88	1.94	1.85	1.87
5335	NYSE	KGC	Tue, Jan 5, 2016	1.90	1.91	1.84	1.85
5334	NYSE	KGC	Mon, Jan 4, 2016	1.85	1.91	1.83	1.89
5333	NYSE	KGC	Thu, Dec 31, 2015	1.82	1.84	1.78	1.82
5332	NYSE	KGC	Wed, Dec 30, 2015	1.83	1.87	1.81	1.83
5331	NYSE	KGC	Tue, Dec 29, 2015	1.88	1.92	1.83	1.87
5330	NYSE	KGC	Mon, Dec 28, 2015	1.92	1.94	1.82	1.83
5329	NYSE	KGC	Thu, Dec 24, 2015	1.90	1.97	1.90	1.95
5328	NYSE	KGC	Wed, Dec 23, 2015	1.89	1.94	1.88	1.89
5327	NYSE	KGC	Tue, Dec 22, 2015	1.87	1.92	1.86	1.90
5326	NYSE	KGC	Mon, Dec 21, 2015	1.90	1.95	1.87	1.90
5325	NYSE	KGC	Fri, Dec 18, 2015	1.84	1.94	1.79	1.88
5324	NYSE	KGC	Thu, Dec 17, 2015	1.86	1.86	1.75	1.78
5323	NYSE	KGC	Wed, Dec 16, 2015	1.93	1.95	1.83	1.94
5322	NYSE	KGC	Tue, Dec 15, 2015	1.92	1.92	1.81	1.89
5321	NYSE	KGC	Mon, Dec 14, 2015	1.99	2.00	1.85	1.87
5320	NYSE	KGC	Fri, Dec 11, 2015	1.93	2.07	1.91	2.02
5319	NYSE	KGC	Thu, Dec 10, 2015	1.95	2.02	1.92	1.95
5318	NYSE	KGC	Wed, Dec 9, 2015	1.97	2.00	1.91	1.96
5317	NYSE	KGC	Tue, Dec 8, 2015	2.00	2.02	1.89	1.93
5316	NYSE	KGC	Mon, Dec 7, 2015	2.08	2.11	1.96	2.00
5315	NYSE	KGC	Fri, Dec 4, 2015	2.03	2.14	2.03	2.13
5314	NYSE	KGC	Thu, Dec 3, 2015	2.02	2.05	1.94	2.01
5313	NYSE	KGC	Wed, Dec 2, 2015	2.00	2.05	1.93	1.99
5312	NYSE	KGC	Tue, Dec 1, 2015	1.93	2.06	1.92	2.05
5311	NYSE	KGC	Mon, Nov 30, 2015	1.90	1.99	1.89	1.92
5310	NYSE	KGC	Fri, Nov 27, 2015	1.88	1.91	1.87	1.88
5309	NYSE	KGC	Wed, Nov 25, 2015	1.91	2.00	1.89	1.93
5308	NYSE	KGC	Tue, Nov 24, 2015	1.81	1.95	1.79	1.93
5307	NYSE	KGC	Mon, Nov 23, 2015	1.74	1.80	1.72	1.75
5306	NYSE	KGC	Fri, Nov 20, 2015	1.87	1.89	1.75	1.75
5305	NYSE	KGC	Thu, Nov 19, 2015	1.85	1.89	1.82	1.87
5304	NYSE	KGC	Wed, Nov 18, 2015	1.76	1.82	1.72	1.82
5303	NYSE	KGC	Tue, Nov 17, 2015	1.84	1.86	1.75	1.75
5302	NYSE	KGC	Mon, Nov 16, 2015	1.86	1.91	1.83	1.86
5301	NYSE	KGC	Fri, Nov 13, 2015	1.75	1.84	1.75	1.83
5300	NYSE	KGC	Thu, Nov 12, 2015	1.71	1.84	1.71	1.79
5299	NYSE	KGC	Wed, Nov 11, 2015	1.78	1.84	1.74	1.80
5298	NYSE	KGC	Tue, Nov 10, 2015	1.76	1.80	1.74	1.77
5297	NYSE	KGC	Mon, Nov 9, 2015	1.76	1.84	1.73	1.83
5296	NYSE	KGC	Fri, Nov 6, 2015	1.80	1.83	1.74	1.77
5295	NYSE	KGC	Thu, Nov 5, 2015	1.94	1.95	1.82	1.88
5294	NYSE	KGC	Wed, Nov 4, 2015	2.06	2.09	1.97	1.98
5293	NYSE	KGC	Tue, Nov 3, 2015	2.00	2.08	1.97	2.05
5292	NYSE	KGC	Mon, Nov 2, 2015	2.00	2.10	1.97	2.07
5291	NYSE	KGC	Fri, Oct 30, 2015	2.08	2.15	2.01	2.01
5290	NYSE	KGC	Thu, Oct 29, 2015	2.16	2.20	2.03	2.10
5289	NYSE	KGC	Wed, Oct 28, 2015	2.31	2.40	2.16	2.17
5288	NYSE	KGC	Tue, Oct 27, 2015	2.25	2.32	2.21	2.28
5287	NYSE	KGC	Mon, Oct 26, 2015	2.31	2.37	2.26	2.27
5286	NYSE	KGC	Fri, Oct 23, 2015	2.27	2.35	2.18	2.33
5285	NYSE	KGC	Thu, Oct 22, 2015	2.11	2.28	2.11	2.25
5284	NYSE	KGC	Wed, Oct 21, 2015	2.16	2.18	2.10	2.10
5283	NYSE	KGC	Tue, Oct 20, 2015	2.11	2.22	2.11	2.20
5282	NYSE	KGC	Mon, Oct 19, 2015	2.12	2.19	2.04	2.07
5281	NYSE	KGC	Fri, Oct 16, 2015	2.27	2.31	2.15	2.15
5280	NYSE	KGC	Thu, Oct 15, 2015	2.24	2.29	2.18	2.26
5279	NYSE	KGC	Wed, Oct 14, 2015	2.15	2.29	2.15	2.27
5278	NYSE	KGC	Tue, Oct 13, 2015	2.08	2.15	2.07	2.09
5277	NYSE	KGC	Mon, Oct 12, 2015	2.28	2.31	1.97	2.04
5276	NYSE	KGC	Fri, Oct 9, 2015	2.24	2.28	2.20	2.24
5275	NYSE	KGC	Thu, Oct 8, 2015	2.07	2.27	2.07	2.13
5274	NYSE	KGC	Wed, Oct 7, 2015	2.13	2.19	2.11	2.16
5273	NYSE	KGC	Tue, Oct 6, 2015	2.07	2.18	2.05	2.15
5272	NYSE	KGC	Mon, Oct 5, 2015	1.82	2.03	1.82	2.03
5271	NYSE	KGC	Fri, Oct 2, 2015	1.75	1.84	1.72	1.83
5270	NYSE	KGC	Thu, Oct 1, 2015	1.75	1.78	1.68	1.68
5269	NYSE	KGC	Wed, Sep 30, 2015	1.65	1.74	1.62	1.72
5268	NYSE	KGC	Tue, Sep 29, 2015	1.61	1.72	1.61	1.67
5267	NYSE	KGC	Mon, Sep 28, 2015	1.62	1.64	1.59	1.60
5266	NYSE	KGC	Fri, Sep 25, 2015	1.67	1.73	1.65	1.68
5265	NYSE	KGC	Thu, Sep 24, 2015	1.68	1.71	1.64	1.71
5264	NYSE	KGC	Wed, Sep 23, 2015	1.68	1.69	1.58	1.60
5263	NYSE	KGC	Tue, Sep 22, 2015	1.68	1.69	1.61	1.63
5262	NYSE	KGC	Mon, Sep 21, 2015	1.83	1.86	1.73	1.73
5261	NYSE	KGC	Fri, Sep 18, 2015	1.84	1.87	1.75	1.85
5260	NYSE	KGC	Thu, Sep 17, 2015	1.61	1.71	1.56	1.69
5259	NYSE	KGC	Wed, Sep 16, 2015	1.52	1.61	1.51	1.61
5258	NYSE	KGC	Tue, Sep 15, 2015	1.48	1.52	1.43	1.46
5257	NYSE	KGC	Mon, Sep 14, 2015	1.52	1.57	1.47	1.48
5256	NYSE	KGC	Fri, Sep 11, 2015	1.53	1.53	1.35	1.52
5255	NYSE	KGC	Thu, Sep 10, 2015	1.57	1.57	1.52	1.54
5254	NYSE	KGC	Wed, Sep 9, 2015	1.55	1.59	1.51	1.55
5253	NYSE	KGC	Tue, Sep 8, 2015	1.67	1.69	1.57	1.57
5252	NYSE	KGC	Fri, Sep 4, 2015	1.66	1.67	1.58	1.66
5251	NYSE	KGC	Thu, Sep 3, 2015	1.67	1.76	1.65	1.66
5250	NYSE	KGC	Wed, Sep 2, 2015	1.69	1.74	1.63	1.70
5249	NYSE	KGC	Tue, Sep 1, 2015	1.81	1.84	1.69	1.69
5248	NYSE	KGC	Mon, Aug 31, 2015	1.76	1.80	1.71	1.79
5247	NYSE	KGC	Fri, Aug 28, 2015	1.70	1.84	1.70	1.84
5246	NYSE	KGC	Thu, Aug 27, 2015	1.64	1.76	1.62	1.72
5245	NYSE	KGC	Wed, Aug 26, 2015	1.70	1.72	1.62	1.62
5244	NYSE	KGC	Tue, Aug 25, 2015	1.87	1.87	1.68	1.74
5243	NYSE	KGC	Mon, Aug 24, 2015	1.96	2.05	1.81	1.81
5242	NYSE	KGC	Fri, Aug 21, 2015	2.17	2.19	2.04	2.07
5241	NYSE	KGC	Thu, Aug 20, 2015	2.14	2.17	2.11	2.14
5240	NYSE	KGC	Wed, Aug 19, 2015	2.03	2.13	2.02	2.08
5239	NYSE	KGC	Tue, Aug 18, 2015	2.00	2.09	1.99	2.00
5238	NYSE	KGC	Mon, Aug 17, 2015	2.02	2.07	1.97	2.06
5237	NYSE	KGC	Fri, Aug 14, 2015	2.07	2.09	1.91	1.98
5236	NYSE	KGC	Thu, Aug 13, 2015	2.07	2.12	1.98	2.02
5235	NYSE	KGC	Wed, Aug 12, 2015	2.14	2.16	2.09	2.15
5234	NYSE	KGC	Tue, Aug 11, 2015	2.09	2.13	2.01	2.07
5233	NYSE	KGC	Mon, Aug 10, 2015	1.86	2.07	1.85	2.06
5232	NYSE	KGC	Fri, Aug 7, 2015	1.82	1.92	1.81	1.86
5231	NYSE	KGC	Thu, Aug 6, 2015	1.71	1.86	1.67	1.82
5230	NYSE	KGC	Wed, Aug 5, 2015	1.70	1.75	1.66	1.69
5229	NYSE	KGC	Tue, Aug 4, 2015	1.73	1.76	1.66	1.69
5228	NYSE	KGC	Mon, Aug 3, 2015	1.83	1.85	1.70	1.71
5227	NYSE	KGC	Fri, Jul 31, 2015	1.79	1.85	1.75	1.82
5226	NYSE	KGC	Thu, Jul 30, 2015	1.86	1.87	1.69	1.72
5225	NYSE	KGC	Wed, Jul 29, 2015	1.70	1.84	1.69	1.79
5224	NYSE	KGC	Tue, Jul 28, 2015	1.70	1.75	1.68	1.68
5223	NYSE	KGC	Mon, Jul 27, 2015	1.70	1.86	1.67	1.68
5222	NYSE	KGC	Fri, Jul 24, 2015	1.63	1.74	1.60	1.69
5221	NYSE	KGC	Thu, Jul 23, 2015	1.74	1.76	1.65	1.66
5220	NYSE	KGC	Wed, Jul 22, 2015	1.66	1.75	1.63	1.72
5219	NYSE	KGC	Tue, Jul 21, 2015	1.72	1.75	1.66	1.71
5218	NYSE	KGC	Mon, Jul 20, 2015	1.83	1.84	1.66	1.66
5217	NYSE	KGC	Fri, Jul 17, 2015	1.97	1.98	1.90	1.90
5216	NYSE	KGC	Thu, Jul 16, 2015	2.00	2.10	1.97	2.02
5215	NYSE	KGC	Wed, Jul 15, 2015	2.03	2.06	1.99	2.01
5214	NYSE	KGC	Tue, Jul 14, 2015	2.05	2.10	2.04	2.06
5213	NYSE	KGC	Mon, Jul 13, 2015	2.06	2.10	2.03	2.05
5212	NYSE	KGC	Fri, Jul 10, 2015	2.19	2.19	2.08	2.11
5211	NYSE	KGC	Thu, Jul 9, 2015	2.26	2.26	2.16	2.19
5210	NYSE	KGC	Wed, Jul 8, 2015	2.24	2.28	2.21	2.23
5209	NYSE	KGC	Tue, Jul 7, 2015	2.24	2.29	2.19	2.24
5208	NYSE	KGC	Mon, Jul 6, 2015	2.25	2.36	2.23	2.29
5207	NYSE	KGC	Thu, Jul 2, 2015	2.26	2.28	2.21	2.27
5206	NYSE	KGC	Wed, Jul 1, 2015	2.30	2.32	2.17	2.22
5205	NYSE	KGC	Tue, Jun 30, 2015	2.26	2.34	2.20	2.32
5204	NYSE	KGC	Mon, Jun 29, 2015	2.33	2.35	2.24	2.30
5203	NYSE	KGC	Fri, Jun 26, 2015	2.30	2.34	2.28	2.32
5202	NYSE	KGC	Thu, Jun 25, 2015	2.31	2.35	2.29	2.30
5201	NYSE	KGC	Wed, Jun 24, 2015	2.26	2.34	2.26	2.32
5200	NYSE	KGC	Tue, Jun 23, 2015	2.24	2.29	2.23	2.28
5199	NYSE	KGC	Mon, Jun 22, 2015	2.25	2.30	2.24	2.25
5198	NYSE	KGC	Fri, Jun 19, 2015	2.34	2.38	2.25	2.27
5197	NYSE	KGC	Thu, Jun 18, 2015	2.48	2.48	2.37	2.39
5196	NYSE	KGC	Wed, Jun 17, 2015	2.31	2.43	2.28	2.43
5195	NYSE	KGC	Tue, Jun 16, 2015	2.33	2.34	2.29	2.31
5194	NYSE	KGC	Mon, Jun 15, 2015	2.35	2.41	2.31	2.36
5193	NYSE	KGC	Fri, Jun 12, 2015	2.45	2.46	2.34	2.36
5192	NYSE	KGC	Thu, Jun 11, 2015	2.54	2.56	2.45	2.48
5191	NYSE	KGC	Wed, Jun 10, 2015	2.55	2.59	2.51	2.58
5190	NYSE	KGC	Tue, Jun 9, 2015	2.54	2.59	2.47	2.50
5189	NYSE	KGC	Mon, Jun 8, 2015	2.47	2.54	2.43	2.53
5188	NYSE	KGC	Fri, Jun 5, 2015	2.39	2.49	2.38	2.46
5187	NYSE	KGC	Thu, Jun 4, 2015	2.38	2.49	2.37	2.44
5186	NYSE	KGC	Wed, Jun 3, 2015	2.39	2.45	2.33	2.43
5185	NYSE	KGC	Tue, Jun 2, 2015	2.40	2.42	2.38	2.38
5184	NYSE	KGC	Mon, Jun 1, 2015	2.38	2.44	2.36	2.36
5183	NYSE	KGC	Fri, May 29, 2015	2.34	2.39	2.33	2.35
5182	NYSE	KGC	Thu, May 28, 2015	2.27	2.31	2.24	2.30
5181	NYSE	KGC	Wed, May 27, 2015	2.31	2.32	2.27	2.29
5180	NYSE	KGC	Tue, May 26, 2015	2.34	2.35	2.28	2.30
5179	NYSE	KGC	Fri, May 22, 2015	2.39	2.42	2.37	2.41
5178	NYSE	KGC	Thu, May 21, 2015	2.42	2.46	2.38	2.44
5177	NYSE	KGC	Wed, May 20, 2015	2.50	2.50	2.44	2.44
5176	NYSE	KGC	Tue, May 19, 2015	2.51	2.53	2.44	2.46
5175	NYSE	KGC	Mon, May 18, 2015	2.58	2.59	2.53	2.57
5174	NYSE	KGC	Fri, May 15, 2015	2.51	2.59	2.51	2.54
5173	NYSE	KGC	Thu, May 14, 2015	2.57	2.60	2.50	2.54
5172	NYSE	KGC	Wed, May 13, 2015	2.56	2.62	2.53	2.55
5171	NYSE	KGC	Tue, May 12, 2015	2.54	2.55	2.51	2.53
5170	NYSE	KGC	Mon, May 11, 2015	2.48	2.52	2.47	2.51
5169	NYSE	KGC	Fri, May 8, 2015	2.43	2.48	2.40	2.46
5168	NYSE	KGC	Thu, May 7, 2015	2.36	2.44	2.36	2.43
5167	NYSE	KGC	Wed, May 6, 2015	2.50	2.55	2.37	2.40
5166	NYSE	KGC	Tue, May 5, 2015	2.52	2.54	2.46	2.49
5165	NYSE	KGC	Mon, May 4, 2015	2.47	2.50	2.46	2.49
5164	NYSE	KGC	Fri, May 1, 2015	2.39	2.46	2.37	2.44
5163	NYSE	KGC	Thu, Apr 30, 2015	2.36	2.44	2.35	2.43
5162	NYSE	KGC	Wed, Apr 29, 2015	2.38	2.47	2.37	2.45
5161	NYSE	KGC	Tue, Apr 28, 2015	2.32	2.39	2.30	2.37
5160	NYSE	KGC	Mon, Apr 27, 2015	2.30	2.36	2.30	2.30
5159	NYSE	KGC	Fri, Apr 24, 2015	2.30	2.32	2.25	2.30
5158	NYSE	KGC	Thu, Apr 23, 2015	2.31	2.34	2.28	2.31
5157	NYSE	KGC	Wed, Apr 22, 2015	2.33	2.35	2.26	2.30
5156	NYSE	KGC	Tue, Apr 21, 2015	2.29	2.35	2.29	2.34
5155	NYSE	KGC	Mon, Apr 20, 2015	2.27	2.31	2.25	2.29
5154	NYSE	KGC	Fri, Apr 17, 2015	2.32	2.32	2.26	2.28
5153	NYSE	KGC	Thu, Apr 16, 2015	2.32	2.34	2.24	2.28
5152	NYSE	KGC	Wed, Apr 15, 2015	2.28	2.31	2.24	2.30
5151	NYSE	KGC	Tue, Apr 14, 2015	2.21	2.32	2.21	2.27
5150	NYSE	KGC	Mon, Apr 13, 2015	2.30	2.33	2.19	2.19
5149	NYSE	KGC	Fri, Apr 10, 2015	2.32	2.34	2.27	2.31
5148	NYSE	KGC	Thu, Apr 9, 2015	2.29	2.32	2.26	2.29
5147	NYSE	KGC	Wed, Apr 8, 2015	2.41	2.41	2.30	2.33
5146	NYSE	KGC	Tue, Apr 7, 2015	2.40	2.43	2.34	2.38
5145	NYSE	KGC	Mon, Apr 6, 2015	2.38	2.45	2.33	2.44
5144	NYSE	KGC	Thu, Apr 2, 2015	2.35	2.38	2.27	2.32
5143	NYSE	KGC	Wed, Apr 1, 2015	2.27	2.39	2.27	2.36
5142	NYSE	KGC	Tue, Mar 31, 2015	2.30	2.32	2.22	2.24
5141	NYSE	KGC	Mon, Mar 30, 2015	2.30	2.34	2.26	2.29
5140	NYSE	KGC	Fri, Mar 27, 2015	2.34	2.42	2.27	2.36
5139	NYSE	KGC	Thu, Mar 26, 2015	2.50	2.51	2.32	2.36
5138	NYSE	KGC	Wed, Mar 25, 2015	2.55	2.56	2.42	2.46
5137	NYSE	KGC	Tue, Mar 24, 2015	2.52	2.56	2.42	2.53
5136	NYSE	KGC	Mon, Mar 23, 2015	2.46	2.49	2.40	2.48
5135	NYSE	KGC	Fri, Mar 20, 2015	2.41	2.48	2.37	2.42
5134	NYSE	KGC	Thu, Mar 19, 2015	2.32	2.36	2.22	2.36
5133	NYSE	KGC	Wed, Mar 18, 2015	2.24	2.37	2.20	2.36
5132	NYSE	KGC	Tue, Mar 17, 2015	2.28	2.33	2.22	2.24
5131	NYSE	KGC	Mon, Mar 16, 2015	2.34	2.36	2.24	2.34
5130	NYSE	KGC	Fri, Mar 13, 2015	2.37	2.38	2.23	2.34
5129	NYSE	KGC	Thu, Mar 12, 2015	2.40	2.42	2.30	2.36
5128	NYSE	KGC	Wed, Mar 11, 2015	2.32	2.38	2.22	2.37
5127	NYSE	KGC	Tue, Mar 10, 2015	2.38	2.44	2.30	2.32
5126	NYSE	KGC	Mon, Mar 9, 2015	2.54	2.55	2.33	2.42
5125	NYSE	KGC	Fri, Mar 6, 2015	2.63	2.65	2.50	2.51
5124	NYSE	KGC	Thu, Mar 5, 2015	2.73	3.05	2.62	2.75
5123	NYSE	KGC	Wed, Mar 4, 2015	2.74	2.78	2.69	2.70
5122	NYSE	KGC	Tue, Mar 3, 2015	2.80	2.90	2.71	2.74
5121	NYSE	KGC	Mon, Mar 2, 2015	2.85	2.87	2.76	2.78
5120	NYSE	KGC	Fri, Feb 27, 2015	2.80	2.85	2.76	2.84
5119	NYSE	KGC	Thu, Feb 26, 2015	2.80	2.83	2.76	2.77
5118	NYSE	KGC	Wed, Feb 25, 2015	2.77	2.81	2.73	2.75
5117	NYSE	KGC	Tue, Feb 24, 2015	2.69	2.75	2.67	2.71
5116	NYSE	KGC	Mon, Feb 23, 2015	2.70	2.73	2.64	2.72
5115	NYSE	KGC	Fri, Feb 20, 2015	2.77	2.79	2.69	2.71
5114	NYSE	KGC	Thu, Feb 19, 2015	2.80	2.82	2.73	2.76
5113	NYSE	KGC	Wed, Feb 18, 2015	2.71	2.78	2.64	2.77
5112	NYSE	KGC	Tue, Feb 17, 2015	2.75	2.79	2.69	2.72
5111	NYSE	KGC	Fri, Feb 13, 2015	3.04	3.07	2.80	2.81
5110	NYSE	KGC	Thu, Feb 12, 2015	3.05	3.06	2.90	2.98
5109	NYSE	KGC	Wed, Feb 11, 2015	3.14	3.17	2.96	2.99
5108	NYSE	KGC	Tue, Feb 10, 2015	3.28	3.35	3.21	3.24
5107	NYSE	KGC	Mon, Feb 9, 2015	3.27	3.35	3.25	3.34
5106	NYSE	KGC	Fri, Feb 6, 2015	3.33	3.39	3.22	3.24
5105	NYSE	KGC	Thu, Feb 5, 2015	3.34	3.47	3.32	3.43
5104	NYSE	KGC	Wed, Feb 4, 2015	3.33	3.38	3.30	3.34
5103	NYSE	KGC	Tue, Feb 3, 2015	3.32	3.37	3.23	3.30
5102	NYSE	KGC	Mon, Feb 2, 2015	3.37	3.45	3.32	3.40
5101	NYSE	KGC	Fri, Jan 30, 2015	3.28	3.45	3.23	3.39
5100	NYSE	KGC	Thu, Jan 29, 2015	3.22	3.34	3.20	3.30
5099	NYSE	KGC	Wed, Jan 28, 2015	3.42	3.48	3.28	3.31
5098	NYSE	KGC	Tue, Jan 27, 2015	3.43	3.48	3.37	3.46
5097	NYSE	KGC	Mon, Jan 26, 2015	3.21	3.42	3.17	3.39
5096	NYSE	KGC	Fri, Jan 23, 2015	3.51	3.53	3.33	3.37
5095	NYSE	KGC	Thu, Jan 22, 2015	3.57	3.62	3.49	3.57
5094	NYSE	KGC	Wed, Jan 21, 2015	3.67	3.71	3.49	3.54
5093	NYSE	KGC	Tue, Jan 20, 2015	3.65	3.66	3.55	3.62
5092	NYSE	KGC	Fri, Jan 16, 2015	3.49	3.64	3.49	3.57
5091	NYSE	KGC	Thu, Jan 15, 2015	3.38	3.51	3.32	3.50
5090	NYSE	KGC	Wed, Jan 14, 2015	3.32	3.35	3.10	3.20
5089	NYSE	KGC	Tue, Jan 13, 2015	3.52	3.52	3.17	3.20
5088	NYSE	KGC	Mon, Jan 12, 2015	3.45	3.55	3.43	3.44
5087	NYSE	KGC	Fri, Jan 9, 2015	3.28	3.45	3.26	3.42
5086	NYSE	KGC	Thu, Jan 8, 2015	3.35	3.41	3.21	3.22
5085	NYSE	KGC	Wed, Jan 7, 2015	3.26	3.37	3.20	3.24
5084	NYSE	KGC	Tue, Jan 6, 2015	2.99	3.38	2.97	3.33
5083	NYSE	KGC	Mon, Jan 5, 2015	2.94	3.00	2.85	2.95
5082	NYSE	KGC	Fri, Jan 2, 2015	2.76	2.92	2.73	2.90
5081	NYSE	KGC	Wed, Dec 31, 2014	2.81	2.84	2.72	2.82
5080	NYSE	KGC	Tue, Dec 30, 2014	2.75	2.91	2.73	2.80
5079	NYSE	KGC	Mon, Dec 29, 2014	2.73	2.73	2.65	2.69
5078	NYSE	KGC	Fri, Dec 26, 2014	2.77	2.84	2.73	2.79
5077	NYSE	KGC	Wed, Dec 24, 2014	2.61	2.72	2.55	2.70
5076	NYSE	KGC	Tue, Dec 23, 2014	2.62	2.72	2.58	2.59
5075	NYSE	KGC	Mon, Dec 22, 2014	2.83	2.84	2.60	2.66
5074	NYSE	KGC	Fri, Dec 19, 2014	2.88	2.97	2.81	2.89
5073	NYSE	KGC	Thu, Dec 18, 2014	2.74	2.91	2.72	2.89
5072	NYSE	KGC	Wed, Dec 17, 2014	2.57	2.70	2.52	2.67
5071	NYSE	KGC	Tue, Dec 16, 2014	2.75	2.79	2.54	2.60
5070	NYSE	KGC	Mon, Dec 15, 2014	2.91	2.97	2.70	2.70
5069	NYSE	KGC	Fri, Dec 12, 2014	3.05	3.07	2.95	2.96
5068	NYSE	KGC	Thu, Dec 11, 2014	3.04	3.18	3.02	3.06
5067	NYSE	KGC	Wed, Dec 10, 2014	3.22	3.28	3.09	3.10
5066	NYSE	KGC	Tue, Dec 9, 2014	3.18	3.34	3.18	3.22
5065	NYSE	KGC	Mon, Dec 8, 2014	3.15	3.17	2.98	3.05
5064	NYSE	KGC	Fri, Dec 5, 2014	3.06	3.17	3.00	3.10
5063	NYSE	KGC	Thu, Dec 4, 2014	3.07	3.23	3.03	3.13
5062	NYSE	KGC	Wed, Dec 3, 2014	2.99	3.19	2.97	3.09
5061	NYSE	KGC	Tue, Dec 2, 2014	2.93	3.12	2.90	2.95
5060	NYSE	KGC	Mon, Dec 1, 2014	2.86	3.07	2.85	3.04
5059	NYSE	KGC	Fri, Nov 28, 2014	2.93	2.97	2.77	2.80
5058	NYSE	KGC	Wed, Nov 26, 2014	3.04	3.13	3.01	3.05
5057	NYSE	KGC	Tue, Nov 25, 2014	2.81	3.05	2.80	3.03
5056	NYSE	KGC	Mon, Nov 24, 2014	2.85	2.89	2.77	2.80
5055	NYSE	KGC	Fri, Nov 21, 2014	2.90	2.95	2.81	2.86
5054	NYSE	KGC	Thu, Nov 20, 2014	2.80	2.88	2.75	2.83
5053	NYSE	KGC	Wed, Nov 19, 2014	2.94	2.97	2.71	2.74
5052	NYSE	KGC	Tue, Nov 18, 2014	2.77	2.99	2.75	2.96
5051	NYSE	KGC	Mon, Nov 17, 2014	2.70	2.73	2.59	2.71
5050	NYSE	KGC	Fri, Nov 14, 2014	2.46	2.75	2.43	2.71
5049	NYSE	KGC	Thu, Nov 13, 2014	2.48	2.50	2.39	2.50
5048	NYSE	KGC	Wed, Nov 12, 2014	2.43	2.50	2.36	2.46
5047	NYSE	KGC	Tue, Nov 11, 2014	2.38	2.48	2.34	2.42
5046	NYSE	KGC	Mon, Nov 10, 2014	2.46	2.48	2.30	2.34
5045	NYSE	KGC	Fri, Nov 7, 2014	2.48	2.53	2.37	2.50
5044	NYSE	KGC	Thu, Nov 6, 2014	2.11	2.40	2.08	2.21
5043	NYSE	KGC	Wed, Nov 5, 2014	2.03	2.18	2.00	2.00
5042	NYSE	KGC	Tue, Nov 4, 2014	2.24	2.28	2.07	2.07
5041	NYSE	KGC	Mon, Nov 3, 2014	2.17	2.27	2.12	2.22
5040	NYSE	KGC	Fri, Oct 31, 2014	2.33	2.35	2.07	2.15
5039	NYSE	KGC	Thu, Oct 30, 2014	2.64	2.64	2.36	2.49
5038	NYSE	KGC	Wed, Oct 29, 2014	2.70	2.75	2.62	2.66
5037	NYSE	KGC	Tue, Oct 28, 2014	2.73	2.75	2.66	2.74
5036	NYSE	KGC	Mon, Oct 27, 2014	2.69	2.74	2.68	2.69
5035	NYSE	KGC	Fri, Oct 24, 2014	2.73	2.74	2.68	2.71
5034	NYSE	KGC	Thu, Oct 23, 2014	2.71	2.76	2.67	2.72
5033	NYSE	KGC	Wed, Oct 22, 2014	2.87	2.87	2.75	2.78
5032	NYSE	KGC	Tue, Oct 21, 2014	2.99	2.99	2.85	2.90
5031	NYSE	KGC	Mon, Oct 20, 2014	2.93	2.95	2.87	2.95
5030	NYSE	KGC	Fri, Oct 17, 2014	2.95	2.95	2.87	2.93
5029	NYSE	KGC	Thu, Oct 16, 2014	2.90	2.98	2.88	2.94
5028	NYSE	KGC	Wed, Oct 15, 2014	2.98	3.02	2.90	2.93
5027	NYSE	KGC	Tue, Oct 14, 2014	3.00	3.02	2.93	2.95
5026	NYSE	KGC	Mon, Oct 13, 2014	2.96	3.08	2.94	2.97
5025	NYSE	KGC	Fri, Oct 10, 2014	3.03	3.04	2.89	2.91
5024	NYSE	KGC	Thu, Oct 9, 2014	3.25	3.25	2.93	3.04
5023	NYSE	KGC	Wed, Oct 8, 2014	3.16	3.28	2.98	3.23
5022	NYSE	KGC	Tue, Oct 7, 2014	3.24	3.25	3.10	3.12
5021	NYSE	KGC	Mon, Oct 6, 2014	3.21	3.26	3.15	3.23
5020	NYSE	KGC	Fri, Oct 3, 2014	3.21	3.24	3.13	3.20
5019	NYSE	KGC	Thu, Oct 2, 2014	3.29	3.33	3.21	3.32
5018	NYSE	KGC	Wed, Oct 1, 2014	3.32	3.38	3.26	3.26
5017	NYSE	KGC	Tue, Sep 30, 2014	3.36	3.36	3.23	3.30
5016	NYSE	KGC	Mon, Sep 29, 2014	3.40	3.42	3.36	3.37
5015	NYSE	KGC	Fri, Sep 26, 2014	3.43	3.44	3.37	3.39
5014	NYSE	KGC	Thu, Sep 25, 2014	3.41	3.48	3.40	3.45
5013	NYSE	KGC	Wed, Sep 24, 2014	3.47	3.51	3.43	3.45
5012	NYSE	KGC	Tue, Sep 23, 2014	3.49	3.55	3.44	3.49
5011	NYSE	KGC	Mon, Sep 22, 2014	3.50	3.51	3.39	3.43
5010	NYSE	KGC	Fri, Sep 19, 2014	3.62	3.64	3.47	3.54
5009	NYSE	KGC	Thu, Sep 18, 2014	3.69	3.72	3.64	3.64
5008	NYSE	KGC	Wed, Sep 17, 2014	3.78	3.80	3.68	3.69
5007	NYSE	KGC	Tue, Sep 16, 2014	3.73	3.84	3.71	3.77
5006	NYSE	KGC	Mon, Sep 15, 2014	3.72	3.78	3.68	3.74
5005	NYSE	KGC	Fri, Sep 12, 2014	3.70	3.75	3.67	3.70
5004	NYSE	KGC	Thu, Sep 11, 2014	3.67	3.78	3.66	3.73
5003	NYSE	KGC	Wed, Sep 10, 2014	3.75	3.79	3.68	3.69
5002	NYSE	KGC	Tue, Sep 9, 2014	3.65	3.77	3.63	3.75
5001	NYSE	KGC	Mon, Sep 8, 2014	3.71	3.71	3.62	3.65
5000	NYSE	KGC	Fri, Sep 5, 2014	3.74	3.78	3.67	3.73
4999	NYSE	KGC	Thu, Sep 4, 2014	3.83	3.88	3.72	3.73
4998	NYSE	KGC	Wed, Sep 3, 2014	3.88	3.90	3.79	3.82
4997	NYSE	KGC	Tue, Sep 2, 2014	3.89	3.92	3.86	3.86
4996	NYSE	KGC	Fri, Aug 29, 2014	3.91	3.96	3.90	3.94
4995	NYSE	KGC	Thu, Aug 28, 2014	3.98	3.99	3.89	3.90
4994	NYSE	KGC	Wed, Aug 27, 2014	3.96	3.99	3.89	3.94
4993	NYSE	KGC	Tue, Aug 26, 2014	3.94	3.96	3.89	3.96
4992	NYSE	KGC	Mon, Aug 25, 2014	3.92	3.94	3.87	3.87
4991	NYSE	KGC	Fri, Aug 22, 2014	3.95	3.99	3.91	3.95
4990	NYSE	KGC	Thu, Aug 21, 2014	4.00	4.03	3.91	3.95
4989	NYSE	KGC	Wed, Aug 20, 2014	4.05	4.10	4.02	4.06
4988	NYSE	KGC	Tue, Aug 19, 2014	4.04	4.10	4.02	4.03
4987	NYSE	KGC	Mon, Aug 18, 2014	4.02	4.07	4.00	4.06
4986	NYSE	KGC	Fri, Aug 15, 2014	4.02	4.09	3.99	4.02
4985	NYSE	KGC	Thu, Aug 14, 2014	4.07	4.16	4.04	4.07
4984	NYSE	KGC	Wed, Aug 13, 2014	4.05	4.09	4.01	4.07
4983	NYSE	KGC	Tue, Aug 12, 2014	3.96	4.06	3.95	4.02
4982	NYSE	KGC	Mon, Aug 11, 2014	3.90	3.96	3.87	3.93
4981	NYSE	KGC	Fri, Aug 8, 2014	3.97	4.01	3.87	3.88
4980	NYSE	KGC	Thu, Aug 7, 2014	4.04	4.04	3.94	3.97
4979	NYSE	KGC	Wed, Aug 6, 2014	4.00	4.09	3.99	4.04
4978	NYSE	KGC	Tue, Aug 5, 2014	3.91	3.96	3.83	3.92
4977	NYSE	KGC	Mon, Aug 4, 2014	3.96	4.01	3.86	3.89
4976	NYSE	KGC	Fri, Aug 1, 2014	4.06	4.08	3.94	3.98
4975	NYSE	KGC	Thu, Jul 31, 2014	4.05	4.07	3.98	3.99
4974	NYSE	KGC	Wed, Jul 30, 2014	4.10	4.15	4.06	4.06
4973	NYSE	KGC	Tue, Jul 29, 2014	4.17	4.18	4.11	4.12
4972	NYSE	KGC	Mon, Jul 28, 2014	4.11	4.16	4.08	4.14
4971	NYSE	KGC	Fri, Jul 25, 2014	4.02	4.13	4.00	4.12
4970	NYSE	KGC	Thu, Jul 24, 2014	4.06	4.07	4.00	4.01
4969	NYSE	KGC	Wed, Jul 23, 2014	4.12	4.16	4.07	4.09
4968	NYSE	KGC	Tue, Jul 22, 2014	4.16	4.17	4.09	4.12
4967	NYSE	KGC	Mon, Jul 21, 2014	4.20	4.21	4.13	4.16
4966	NYSE	KGC	Fri, Jul 18, 2014	4.19	4.21	4.11	4.19
4965	NYSE	KGC	Thu, Jul 17, 2014	4.18	4.24	4.12	4.22
4964	NYSE	KGC	Wed, Jul 16, 2014	4.15	4.22	4.13	4.18
4963	NYSE	KGC	Tue, Jul 15, 2014	4.28	4.33	4.11	4.12
4962	NYSE	KGC	Mon, Jul 14, 2014	4.23	4.33	4.21	4.26
4961	NYSE	KGC	Fri, Jul 11, 2014	4.27	4.38	4.26	4.36
4960	NYSE	KGC	Thu, Jul 10, 2014	4.47	4.47	4.24	4.27
4959	NYSE	KGC	Wed, Jul 9, 2014	4.25	4.39	4.19	4.35
4958	NYSE	KGC	Tue, Jul 8, 2014	4.19	4.25	4.14	4.22
4957	NYSE	KGC	Mon, Jul 7, 2014	4.18	4.22	4.15	4.15
4956	NYSE	KGC	Thu, Jul 3, 2014	4.23	4.25	4.16	4.25
4955	NYSE	KGC	Wed, Jul 2, 2014	4.16	4.30	4.15	4.29
4954	NYSE	KGC	Tue, Jul 1, 2014	4.15	4.24	4.13	4.20
4953	NYSE	KGC	Mon, Jun 30, 2014	4.01	4.17	3.99	4.14
4952	NYSE	KGC	Fri, Jun 27, 2014	4.19	4.21	4.01	4.03
4951	NYSE	KGC	Thu, Jun 26, 2014	4.14	4.22	4.13	4.16
4950	NYSE	KGC	Wed, Jun 25, 2014	4.20	4.25	4.15	4.15
4949	NYSE	KGC	Tue, Jun 24, 2014	4.37	4.40	4.17	4.17
4948	NYSE	KGC	Mon, Jun 23, 2014	4.35	4.39	4.29	4.34
4947	NYSE	KGC	Fri, Jun 20, 2014	4.45	4.45	4.27	4.35
4946	NYSE	KGC	Thu, Jun 19, 2014	4.24	4.44	4.23	4.42
4945	NYSE	KGC	Wed, Jun 18, 2014	4.10	4.18	4.08	4.18
4944	NYSE	KGC	Tue, Jun 17, 2014	4.07	4.14	4.02	4.10
4943	NYSE	KGC	Mon, Jun 16, 2014	4.15	4.16	4.09	4.12
4942	NYSE	KGC	Fri, Jun 13, 2014	4.14	4.15	4.05	4.13
4941	NYSE	KGC	Thu, Jun 12, 2014	4.06	4.13	4.04	4.13
4940	NYSE	KGC	Wed, Jun 11, 2014	4.02	4.05	3.98	4.03
4939	NYSE	KGC	Tue, Jun 10, 2014	3.91	3.98	3.91	3.98
4938	NYSE	KGC	Mon, Jun 9, 2014	3.88	3.94	3.87	3.87
4937	NYSE	KGC	Fri, Jun 6, 2014	3.90	3.93	3.85	3.89
4936	NYSE	KGC	Thu, Jun 5, 2014	3.82	3.92	3.82	3.88
4935	NYSE	KGC	Wed, Jun 4, 2014	3.80	3.82	3.75	3.79
4934	NYSE	KGC	Tue, Jun 3, 2014	3.79	3.85	3.73	3.81
4933	NYSE	KGC	Mon, Jun 2, 2014	3.74	3.81	3.71	3.77
4932	NYSE	KGC	Fri, May 30, 2014	3.73	3.78	3.66	3.78
4931	NYSE	KGC	Thu, May 29, 2014	3.72	3.81	3.72	3.73
4930	NYSE	KGC	Wed, May 28, 2014	3.81	3.82	3.68	3.73
4929	NYSE	KGC	Tue, May 27, 2014	3.92	3.93	3.78	3.82
4928	NYSE	KGC	Fri, May 23, 2014	3.98	3.99	3.95	3.96
4927	NYSE	KGC	Thu, May 22, 2014	3.96	4.02	3.96	3.98
4926	NYSE	KGC	Wed, May 21, 2014	3.97	3.98	3.92	3.96
4925	NYSE	KGC	Tue, May 20, 2014	3.98	4.01	3.91	3.98
4924	NYSE	KGC	Mon, May 19, 2014	3.99	4.07	3.93	4.01
4923	NYSE	KGC	Fri, May 16, 2014	3.97	3.98	3.92	3.93
4922	NYSE	KGC	Thu, May 15, 2014	4.00	4.01	3.95	3.97
4921	NYSE	KGC	Wed, May 14, 2014	4.09	4.12	4.02	4.02
4920	NYSE	KGC	Tue, May 13, 2014	4.09	4.12	4.03	4.05
4919	NYSE	KGC	Mon, May 12, 2014	4.10	4.13	4.05	4.08
4918	NYSE	KGC	Fri, May 9, 2014	3.99	4.06	3.98	4.05
4917	NYSE	KGC	Thu, May 8, 2014	4.03	4.08	3.97	3.99
4916	NYSE	KGC	Wed, May 7, 2014	4.08	4.09	3.98	3.99
4915	NYSE	KGC	Tue, May 6, 2014	4.13	4.14	4.05	4.08
4914	NYSE	KGC	Mon, May 5, 2014	4.17	4.18	4.08	4.13
4913	NYSE	KGC	Fri, May 2, 2014	4.08	4.16	4.04	4.12
4912	NYSE	KGC	Thu, May 1, 2014	4.03	4.11	3.99	4.06
4911	NYSE	KGC	Wed, Apr 30, 2014	4.09	4.12	4.04	4.06
4910	NYSE	KGC	Tue, Apr 29, 2014	4.06	4.17	4.06	4.12
4909	NYSE	KGC	Mon, Apr 28, 2014	4.17	4.18	4.03	4.04
4908	NYSE	KGC	Fri, Apr 25, 2014	4.12	4.18	4.09	4.18
4907	NYSE	KGC	Thu, Apr 24, 2014	4.11	4.20	4.08	4.09
4906	NYSE	KGC	Wed, Apr 23, 2014	4.11	4.25	4.10	4.16
4905	NYSE	KGC	Tue, Apr 22, 2014	4.08	4.12	4.05	4.10
4904	NYSE	KGC	Mon, Apr 21, 2014	4.07	4.10	3.98	4.10
4903	NYSE	KGC	Thu, Apr 17, 2014	4.12	4.14	4.04	4.07
4902	NYSE	KGC	Wed, Apr 16, 2014	4.12	4.16	4.09	4.12
4901	NYSE	KGC	Tue, Apr 15, 2014	4.08	4.13	4.02	4.10
4900	NYSE	KGC	Mon, Apr 14, 2014	4.23	4.26	4.12	4.14
4899	NYSE	KGC	Fri, Apr 11, 2014	4.20	4.25	4.14	4.18
4898	NYSE	KGC	Thu, Apr 10, 2014	4.30	4.33	4.18	4.22
4897	NYSE	KGC	Wed, Apr 9, 2014	4.22	4.35	4.19	4.30
4896	NYSE	KGC	Tue, Apr 8, 2014	4.33	4.34	4.18	4.23
4895	NYSE	KGC	Mon, Apr 7, 2014	4.30	4.36	4.19	4.26
4894	NYSE	KGC	Fri, Apr 4, 2014	4.35	4.39	4.27	4.30
4893	NYSE	KGC	Thu, Apr 3, 2014	4.24	4.27	4.17	4.21
4892	NYSE	KGC	Wed, Apr 2, 2014	4.25	4.37	4.23	4.27
4891	NYSE	KGC	Tue, Apr 1, 2014	4.22	4.25	4.09	4.16
4890	NYSE	KGC	Mon, Mar 31, 2014	4.25	4.25	4.08	4.14
4889	NYSE	KGC	Fri, Mar 28, 2014	4.18	4.31	4.09	4.21
4888	NYSE	KGC	Thu, Mar 27, 2014	4.22	4.31	4.01	4.06
4887	NYSE	KGC	Wed, Mar 26, 2014	4.52	4.53	4.20	4.25
4886	NYSE	KGC	Tue, Mar 25, 2014	4.58	4.62	4.46	4.49
4885	NYSE	KGC	Mon, Mar 24, 2014	4.72	4.76	4.51	4.56
4884	NYSE	KGC	Fri, Mar 21, 2014	4.86	4.90	4.77	4.80
4883	NYSE	KGC	Thu, Mar 20, 2014	4.75	4.91	4.74	4.80
4882	NYSE	KGC	Wed, Mar 19, 2014	4.88	4.94	4.78	4.80
4881	NYSE	KGC	Tue, Mar 18, 2014	4.86	5.01	4.83	4.96
4880	NYSE	KGC	Mon, Mar 17, 2014	5.17	5.17	4.93	4.94
4879	NYSE	KGC	Fri, Mar 14, 2014	5.28	5.30	5.14	5.17
4878	NYSE	KGC	Thu, Mar 13, 2014	4.96	5.23	4.93	5.23
4877	NYSE	KGC	Wed, Mar 12, 2014	4.95	4.99	4.90	4.95
4876	NYSE	KGC	Tue, Mar 11, 2014	4.97	5.00	4.83	4.87
4875	NYSE	KGC	Mon, Mar 10, 2014	4.90	5.00	4.87	4.92
4874	NYSE	KGC	Fri, Mar 7, 2014	4.90	4.98	4.85	4.89
4873	NYSE	KGC	Thu, Mar 6, 2014	5.05	5.10	4.94	4.99
4872	NYSE	KGC	Wed, Mar 5, 2014	5.15	5.19	5.04	5.06
4871	NYSE	KGC	Tue, Mar 4, 2014	5.14	5.20	5.09	5.15
4870	NYSE	KGC	Mon, Mar 3, 2014	5.36	5.40	5.16	5.19
4869	NYSE	KGC	Fri, Feb 28, 2014	5.23	5.28	5.16	5.22
4868	NYSE	KGC	Thu, Feb 27, 2014	5.17	5.26	5.10	5.25
4867	NYSE	KGC	Wed, Feb 26, 2014	5.15	5.24	5.11	5.15
4866	NYSE	KGC	Tue, Feb 25, 2014	5.26	5.35	5.18	5.19
4865	NYSE	KGC	Mon, Feb 24, 2014	5.31	5.38	5.27	5.27
4864	NYSE	KGC	Fri, Feb 21, 2014	5.31	5.37	5.20	5.24
4863	NYSE	KGC	Thu, Feb 20, 2014	5.03	5.32	5.00	5.28
4862	NYSE	KGC	Wed, Feb 19, 2014	5.10	5.21	4.97	5.01
4861	NYSE	KGC	Tue, Feb 18, 2014	5.29	5.30	5.09	5.17
4860	NYSE	KGC	Fri, Feb 14, 2014	5.31	5.34	5.15	5.22
4859	NYSE	KGC	Thu, Feb 13, 2014	5.01	5.21	4.90	5.15
4858	NYSE	KGC	Wed, Feb 12, 2014	5.42	5.44	5.12	5.15
4857	NYSE	KGC	Tue, Feb 11, 2014	5.12	5.40	5.11	5.37
4856	NYSE	KGC	Mon, Feb 10, 2014	4.90	5.11	4.89	5.09
4855	NYSE	KGC	Fri, Feb 7, 2014	4.63	4.88	4.61	4.82
4854	NYSE	KGC	Thu, Feb 6, 2014	4.59	4.62	4.51	4.58
4853	NYSE	KGC	Wed, Feb 5, 2014	4.67	4.70	4.57	4.57
4852	NYSE	KGC	Tue, Feb 4, 2014	4.54	4.62	4.51	4.61
4851	NYSE	KGC	Mon, Feb 3, 2014	4.65	4.67	4.55	4.56
4850	NYSE	KGC	Fri, Jan 31, 2014	4.61	4.67	4.51	4.58
4849	NYSE	KGC	Thu, Jan 30, 2014	4.55	4.65	4.52	4.60
4848	NYSE	KGC	Wed, Jan 29, 2014	4.66	4.68	4.54	4.67
4847	NYSE	KGC	Tue, Jan 28, 2014	4.53	4.60	4.48	4.58
4846	NYSE	KGC	Mon, Jan 27, 2014	4.59	4.61	4.49	4.49
4845	NYSE	KGC	Fri, Jan 24, 2014	4.79	4.81	4.56	4.65
4844	NYSE	KGC	Thu, Jan 23, 2014	4.70	4.79	4.69	4.73
4843	NYSE	KGC	Wed, Jan 22, 2014	4.81	4.82	4.59	4.63
4842	NYSE	KGC	Tue, Jan 21, 2014	4.72	4.86	4.66	4.80
4841	NYSE	KGC	Fri, Jan 17, 2014	4.59	4.83	4.57	4.74
4840	NYSE	KGC	Thu, Jan 16, 2014	4.56	4.57	4.48	4.54
4839	NYSE	KGC	Wed, Jan 15, 2014	4.43	4.55	4.42	4.50
4838	NYSE	KGC	Tue, Jan 14, 2014	4.52	4.65	4.46	4.46
4837	NYSE	KGC	Mon, Jan 13, 2014	4.53	4.58	4.45	4.58
4836	NYSE	KGC	Fri, Jan 10, 2014	4.49	4.53	4.45	4.50
4835	NYSE	KGC	Thu, Jan 9, 2014	4.52	4.52	4.41	4.44
4834	NYSE	KGC	Wed, Jan 8, 2014	4.51	4.59	4.48	4.55
4833	NYSE	KGC	Tue, Jan 7, 2014	4.55	4.59	4.50	4.59
4832	NYSE	KGC	Mon, Jan 6, 2014	4.56	4.63	4.54	4.60
4831	NYSE	KGC	Fri, Jan 3, 2014	4.52	4.62	4.50	4.51
4830	NYSE	KGC	Thu, Jan 2, 2014	4.45	4.53	4.44	4.48
4829	NYSE	KGC	Tue, Dec 31, 2013	4.24	4.38	4.23	4.38
4828	NYSE	KGC	Mon, Dec 30, 2013	4.37	4.39	4.27	4.28
4827	NYSE	KGC	Fri, Dec 27, 2013	4.40	4.42	4.34	4.40
4826	NYSE	KGC	Thu, Dec 26, 2013	4.43	4.47	4.27	4.36
4825	NYSE	KGC	Tue, Dec 24, 2013	4.30	4.40	4.29	4.38
4824	NYSE	KGC	Mon, Dec 23, 2013	4.29	4.33	4.27	4.30
4823	NYSE	KGC	Fri, Dec 20, 2013	4.42	4.44	4.24	4.28
4822	NYSE	KGC	Thu, Dec 19, 2013	4.43	4.45	4.39	4.41
4821	NYSE	KGC	Wed, Dec 18, 2013	4.56	4.68	4.46	4.50
4820	NYSE	KGC	Tue, Dec 17, 2013	4.58	4.64	4.54	4.60
4819	NYSE	KGC	Mon, Dec 16, 2013	4.61	4.65	4.57	4.63
4818	NYSE	KGC	Fri, Dec 13, 2013	4.64	4.70	4.57	4.59
4817	NYSE	KGC	Thu, Dec 12, 2013	4.49	4.65	4.48	4.60
4816	NYSE	KGC	Wed, Dec 11, 2013	4.82	4.88	4.58	4.60
4815	NYSE	KGC	Tue, Dec 10, 2013	4.71	4.85	4.70	4.84
4814	NYSE	KGC	Mon, Dec 9, 2013	4.56	4.62	4.55	4.58
4813	NYSE	KGC	Fri, Dec 6, 2013	4.64	4.70	4.53	4.54
4812	NYSE	KGC	Thu, Dec 5, 2013	4.53	4.68	4.50	4.56
4811	NYSE	KGC	Wed, Dec 4, 2013	4.55	4.71	4.50	4.62
4810	NYSE	KGC	Tue, Dec 3, 2013	4.53	4.57	4.47	4.51
4809	NYSE	KGC	Mon, Dec 2, 2013	4.62	4.66	4.51	4.52
4808	NYSE	KGC	Fri, Nov 29, 2013	4.73	4.78	4.69	4.71
4807	NYSE	KGC	Wed, Nov 27, 2013	4.69	4.73	4.60	4.65
4806	NYSE	KGC	Tue, Nov 26, 2013	4.68	4.74	4.61	4.64
4805	NYSE	KGC	Mon, Nov 25, 2013	4.62	4.75	4.55	4.71
4804	NYSE	KGC	Fri, Nov 22, 2013	4.71	4.77	4.65	4.68
4803	NYSE	KGC	Thu, Nov 21, 2013	4.70	4.73	4.60	4.67
4802	NYSE	KGC	Wed, Nov 20, 2013	4.88	5.00	4.67	4.75
4801	NYSE	KGC	Tue, Nov 19, 2013	4.89	4.98	4.89	4.95
4800	NYSE	KGC	Mon, Nov 18, 2013	5.09	5.10	4.87	4.92
4799	NYSE	KGC	Fri, Nov 15, 2013	5.18	5.21	5.09	5.10
4798	NYSE	KGC	Thu, Nov 14, 2013	5.10	5.18	5.05	5.16
4797	NYSE	KGC	Wed, Nov 13, 2013	4.93	4.98	4.89	4.98
4796	NYSE	KGC	Tue, Nov 12, 2013	4.88	4.96	4.87	4.90
4795	NYSE	KGC	Mon, Nov 11, 2013	4.88	4.95	4.81	4.94
4794	NYSE	KGC	Fri, Nov 8, 2013	4.84	4.93	4.76	4.93
4793	NYSE	KGC	Thu, Nov 7, 2013	4.95	5.05	4.87	4.89
4792	NYSE	KGC	Wed, Nov 6, 2013	5.01	5.07	4.98	5.05
4791	NYSE	KGC	Tue, Nov 5, 2013	4.98	5.05	4.88	4.92
4790	NYSE	KGC	Mon, Nov 4, 2013	4.85	5.04	4.82	5.01
4789	NYSE	KGC	Fri, Nov 1, 2013	5.00	5.03	4.74	4.82
4788	NYSE	KGC	Thu, Oct 31, 2013	5.19	5.23	5.05	5.07
4787	NYSE	KGC	Wed, Oct 30, 2013	5.26	5.35	5.08	5.33
4786	NYSE	KGC	Tue, Oct 29, 2013	5.29	5.36	5.15	5.15
4785	NYSE	KGC	Mon, Oct 28, 2013	5.21	5.35	5.13	5.28
4784	NYSE	KGC	Fri, Oct 25, 2013	5.11	5.24	5.05	5.18
4783	NYSE	KGC	Thu, Oct 24, 2013	5.04	5.14	5.01	5.14
4782	NYSE	KGC	Wed, Oct 23, 2013	5.18	5.24	4.97	4.97
4781	NYSE	KGC	Tue, Oct 22, 2013	5.11	5.25	5.09	5.20
4780	NYSE	KGC	Mon, Oct 21, 2013	4.89	5.04	4.86	5.04
4779	NYSE	KGC	Fri, Oct 18, 2013	4.88	4.96	4.85	4.86
4778	NYSE	KGC	Thu, Oct 17, 2013	4.87	4.96	4.83	4.88
4777	NYSE	KGC	Wed, Oct 16, 2013	4.78	4.83	4.68	4.70
4776	NYSE	KGC	Tue, Oct 15, 2013	4.59	4.81	4.59	4.80
4775	NYSE	KGC	Mon, Oct 14, 2013	4.71	4.72	4.59	4.63
4774	NYSE	KGC	Fri, Oct 11, 2013	4.63	4.69	4.57	4.65
4773	NYSE	KGC	Thu, Oct 10, 2013	4.73	4.82	4.66	4.71
4772	NYSE	KGC	Wed, Oct 9, 2013	4.76	4.84	4.65	4.77
4771	NYSE	KGC	Tue, Oct 8, 2013	4.91	4.99	4.74	4.78
4770	NYSE	KGC	Mon, Oct 7, 2013	4.84	4.91	4.83	4.91
4769	NYSE	KGC	Fri, Oct 4, 2013	4.84	4.87	4.73	4.81
4768	NYSE	KGC	Thu, Oct 3, 2013	4.88	4.95	4.82	4.84
4767	NYSE	KGC	Wed, Oct 2, 2013	4.97	5.02	4.87	4.87
4766	NYSE	KGC	Tue, Oct 1, 2013	4.95	4.97	4.87	4.93
4765	NYSE	KGC	Mon, Sep 30, 2013	4.93	5.06	4.91	5.05
4764	NYSE	KGC	Fri, Sep 27, 2013	5.10	5.15	4.94	4.99
4763	NYSE	KGC	Thu, Sep 26, 2013	5.08	5.14	4.96	5.02
4762	NYSE	KGC	Wed, Sep 25, 2013	5.03	5.22	5.00	5.10
4761	NYSE	KGC	Tue, Sep 24, 2013	5.06	5.11	4.98	4.98
4760	NYSE	KGC	Mon, Sep 23, 2013	5.14	5.28	5.08	5.11
4759	NYSE	KGC	Fri, Sep 20, 2013	5.46	5.47	5.15	5.19
4758	NYSE	KGC	Thu, Sep 19, 2013	5.75	5.78	5.45	5.55
4757	NYSE	KGC	Wed, Sep 18, 2013	5.21	5.79	5.18	5.71
4756	NYSE	KGC	Tue, Sep 17, 2013	5.21	5.27	5.16	5.26
4755	NYSE	KGC	Mon, Sep 16, 2013	5.22	5.33	5.18	5.19
4754	NYSE	KGC	Fri, Sep 13, 2013	5.06	5.20	5.05	5.18
4753	NYSE	KGC	Thu, Sep 12, 2013	5.21	5.32	5.11	5.11
4752	NYSE	KGC	Wed, Sep 11, 2013	5.38	5.43	5.27	5.43
4751	NYSE	KGC	Tue, Sep 10, 2013	5.40	5.44	5.35	5.35
4750	NYSE	KGC	Mon, Sep 9, 2013	5.55	5.59	5.45	5.50
4749	NYSE	KGC	Fri, Sep 6, 2013	5.57	5.62	5.49	5.54
4748	NYSE	KGC	Thu, Sep 5, 2013	5.52	5.57	5.42	5.44
4747	NYSE	KGC	Wed, Sep 4, 2013	5.49	5.62	5.45	5.60
4746	NYSE	KGC	Tue, Sep 3, 2013	5.62	5.66	5.49	5.57
4745	NYSE	KGC	Fri, Aug 30, 2013	5.39	5.62	5.33	5.50
4744	NYSE	KGC	Thu, Aug 29, 2013	5.49	5.58	5.28	5.51
4743	NYSE	KGC	Wed, Aug 28, 2013	5.67	5.80	5.45	5.50
4742	NYSE	KGC	Tue, Aug 27, 2013	6.06	6.12	5.62	5.64
4741	NYSE	KGC	Mon, Aug 26, 2013	5.89	6.00	5.76	5.90
4740	NYSE	KGC	Fri, Aug 23, 2013	5.67	5.91	5.62	5.84
4739	NYSE	KGC	Thu, Aug 22, 2013	5.66	5.88	5.57	5.67
4738	NYSE	KGC	Wed, Aug 21, 2013	5.85	5.85	5.53	5.55
4737	NYSE	KGC	Tue, Aug 20, 2013	5.73	5.96	5.70	5.91
4736	NYSE	KGC	Mon, Aug 19, 2013	6.01	6.01	5.68	5.71
4735	NYSE	KGC	Fri, Aug 16, 2013	6.14	6.23	5.86	5.92
4734	NYSE	KGC	Thu, Aug 15, 2013	5.74	6.11	5.66	6.06
4733	NYSE	KGC	Wed, Aug 14, 2013	5.43	5.82	5.41	5.78
4732	NYSE	KGC	Tue, Aug 13, 2013	5.57	5.60	5.35	5.39
4731	NYSE	KGC	Mon, Aug 12, 2013	5.44	5.66	5.44	5.57
4730	NYSE	KGC	Fri, Aug 9, 2013	5.20	5.35	5.14	5.24
4729	NYSE	KGC	Thu, Aug 8, 2013	5.00	5.25	4.98	5.23
4728	NYSE	KGC	Wed, Aug 7, 2013	4.93	5.06	4.90	4.93
4727	NYSE	KGC	Tue, Aug 6, 2013	5.12	5.12	4.95	4.96
4726	NYSE	KGC	Mon, Aug 5, 2013	5.12	5.19	5.10	5.10
4725	NYSE	KGC	Fri, Aug 2, 2013	5.17	5.26	5.08	5.10
4724	NYSE	KGC	Thu, Aug 1, 2013	5.29	5.31	5.01	5.12
4723	NYSE	KGC	Wed, Jul 31, 2013	5.29	5.42	5.14	5.23
4722	NYSE	KGC	Tue, Jul 30, 2013	5.36	5.39	5.17	5.26
4721	NYSE	KGC	Mon, Jul 29, 2013	5.42	5.49	5.36	5.36
4720	NYSE	KGC	Fri, Jul 26, 2013	5.31	5.48	5.25	5.47
4719	NYSE	KGC	Thu, Jul 25, 2013	5.32	5.51	5.31	5.37
4718	NYSE	KGC	Wed, Jul 24, 2013	5.61	5.63	5.25	5.36
4717	NYSE	KGC	Tue, Jul 23, 2013	5.53	5.70	5.45	5.67
4716	NYSE	KGC	Mon, Jul 22, 2013	5.39	5.62	5.32	5.57
4715	NYSE	KGC	Fri, Jul 19, 2013	4.97	5.18	4.91	5.14
4714	NYSE	KGC	Thu, Jul 18, 2013	4.99	5.06	4.87	4.91
4713	NYSE	KGC	Wed, Jul 17, 2013	5.17	5.34	4.95	4.96
4712	NYSE	KGC	Tue, Jul 16, 2013	4.83	5.11	4.79	5.10
4711	NYSE	KGC	Mon, Jul 15, 2013	4.84	4.91	4.79	4.79
4710	NYSE	KGC	Fri, Jul 12, 2013	4.92	4.94	4.80	4.85
4709	NYSE	KGC	Thu, Jul 11, 2013	4.91	4.95	4.80	4.95
4708	NYSE	KGC	Wed, Jul 10, 2013	4.61	4.74	4.55	4.62
4707	NYSE	KGC	Tue, Jul 9, 2013	4.73	4.73	4.55	4.59
4706	NYSE	KGC	Mon, Jul 8, 2013	4.80	4.82	4.59	4.60
4705	NYSE	KGC	Fri, Jul 5, 2013	4.87	4.89	4.63	4.75
4704	NYSE	KGC	Wed, Jul 3, 2013	4.95	5.07	4.92	5.06
4703	NYSE	KGC	Tue, Jul 2, 2013	5.06	5.12	4.84	4.90
4702	NYSE	KGC	Mon, Jul 1, 2013	5.21	5.29	5.00	5.10
4701	NYSE	KGC	Fri, Jun 28, 2013	4.57	5.15	4.54	5.10
4700	NYSE	KGC	Thu, Jun 27, 2013	4.66	4.74	4.54	4.64
4699	NYSE	KGC	Wed, Jun 26, 2013	4.67	4.70	4.53	4.56
4698	NYSE	KGC	Tue, Jun 25, 2013	4.86	4.94	4.80	4.82
4697	NYSE	KGC	Mon, Jun 24, 2013	4.95	5.00	4.83	4.87
4696	NYSE	KGC	Fri, Jun 21, 2013	5.04	5.14	4.86	5.03
4695	NYSE	KGC	Thu, Jun 20, 2013	5.10	5.27	4.95	5.05
4694	NYSE	KGC	Wed, Jun 19, 2013	5.77	5.82	5.50	5.51
4693	NYSE	KGC	Tue, Jun 18, 2013	5.82	5.90	5.69	5.77
4692	NYSE	KGC	Mon, Jun 17, 2013	5.84	6.04	5.81	5.87
4691	NYSE	KGC	Fri, Jun 14, 2013	6.04	6.06	5.81	5.82
4690	NYSE	KGC	Thu, Jun 13, 2013	5.77	6.03	5.75	6.01
4689	NYSE	KGC	Wed, Jun 12, 2013	5.81	6.05	5.77	5.88
4688	NYSE	KGC	Tue, Jun 11, 2013	5.88	6.11	5.82	5.94
4687	NYSE	KGC	Mon, Jun 10, 2013	6.22	6.44	6.15	6.32
4686	NYSE	KGC	Fri, Jun 7, 2013	6.42	6.49	6.17	6.27
4685	NYSE	KGC	Thu, Jun 6, 2013	6.50	6.63	6.43	6.58
4684	NYSE	KGC	Wed, Jun 5, 2013	6.49	6.65	6.42	6.51
4683	NYSE	KGC	Tue, Jun 4, 2013	6.48	6.52	6.35	6.44
4682	NYSE	KGC	Mon, Jun 3, 2013	6.49	6.65	6.45	6.59
4681	NYSE	KGC	Fri, May 31, 2013	6.28	6.42	6.16	6.41
4680	NYSE	KGC	Thu, May 30, 2013	5.99	6.40	5.97	6.37
4679	NYSE	KGC	Wed, May 29, 2013	5.69	5.86	5.65	5.86
4678	NYSE	KGC	Tue, May 28, 2013	5.83	5.83	5.56	5.65
4677	NYSE	KGC	Fri, May 24, 2013	5.81	5.90	5.74	5.80
4676	NYSE	KGC	Thu, May 23, 2013	5.86	5.98	5.82	5.85
4675	NYSE	KGC	Wed, May 22, 2013	5.57	5.98	5.56	5.68
4674	NYSE	KGC	Tue, May 21, 2013	5.44	5.62	5.34	5.48
4673	NYSE	KGC	Mon, May 20, 2013	5.28	5.74	5.25	5.67
4672	NYSE	KGC	Fri, May 17, 2013	5.31	5.39	5.25	5.26
4671	NYSE	KGC	Thu, May 16, 2013	5.20	5.47	5.18	5.42
4670	NYSE	KGC	Wed, May 15, 2013	5.27	5.36	5.25	5.28
4669	NYSE	KGC	Tue, May 14, 2013	5.30	5.47	5.28	5.34
4668	NYSE	KGC	Mon, May 13, 2013	5.43	5.44	5.32	5.33
4667	NYSE	KGC	Fri, May 10, 2013	5.43	5.51	5.34	5.48
4666	NYSE	KGC	Thu, May 9, 2013	5.56	5.90	5.49	5.59
4665	NYSE	KGC	Wed, May 8, 2013	5.44	5.73	5.41	5.60
4664	NYSE	KGC	Tue, May 7, 2013	5.26	5.34	5.22	5.28
4663	NYSE	KGC	Mon, May 6, 2013	5.38	5.38	5.31	5.32
4662	NYSE	KGC	Fri, May 3, 2013	5.36	5.44	5.30	5.35
4661	NYSE	KGC	Thu, May 2, 2013	5.42	5.48	5.33	5.35
4660	NYSE	KGC	Wed, May 1, 2013	5.32	5.46	5.26	5.37
4659	NYSE	KGC	Tue, Apr 30, 2013	5.36	5.44	5.24	5.44
4658	NYSE	KGC	Mon, Apr 29, 2013	5.49	5.61	5.30	5.44
4657	NYSE	KGC	Fri, Apr 26, 2013	5.68	5.72	5.39	5.49
4656	NYSE	KGC	Thu, Apr 25, 2013	5.77	5.85	5.62	5.66
4655	NYSE	KGC	Wed, Apr 24, 2013	5.53	5.71	5.45	5.66
4654	NYSE	KGC	Tue, Apr 23, 2013	5.45	5.48	5.30	5.40
4653	NYSE	KGC	Mon, Apr 22, 2013	5.37	5.54	5.36	5.50
4652	NYSE	KGC	Fri, Apr 19, 2013	5.43	5.53	5.24	5.33
4651	NYSE	KGC	Thu, Apr 18, 2013	5.12	5.36	5.03	5.28
4650	NYSE	KGC	Wed, Apr 17, 2013	5.42	5.42	4.97	5.00
4649	NYSE	KGC	Tue, Apr 16, 2013	5.69	5.72	5.27	5.41
4648	NYSE	KGC	Mon, Apr 15, 2013	5.83	5.92	5.38	5.44
4647	NYSE	KGC	Fri, Apr 12, 2013	6.68	6.68	6.27	6.32
4646	NYSE	KGC	Thu, Apr 11, 2013	7.02	7.09	6.76	6.80
4645	NYSE	KGC	Wed, Apr 10, 2013	7.20	7.20	6.98	7.03
4644	NYSE	KGC	Tue, Apr 9, 2013	7.06	7.32	7.01	7.26
4643	NYSE	KGC	Mon, Apr 8, 2013	7.05	7.10	6.96	7.02
4642	NYSE	KGC	Fri, Apr 5, 2013	7.28	7.36	6.97	7.07
4641	NYSE	KGC	Thu, Apr 4, 2013	6.99	7.27	6.90	7.15
4640	NYSE	KGC	Wed, Apr 3, 2013	7.45	7.52	6.95	7.05
4639	NYSE	KGC	Tue, Apr 2, 2013	7.80	7.81	7.46	7.50
4638	NYSE	KGC	Mon, Apr 1, 2013	7.93	7.95	7.80	7.86
4637	NYSE	KGC	Thu, Mar 28, 2013	7.93	7.98	7.85	7.93
4636	NYSE	KGC	Wed, Mar 27, 2013	7.86	7.99	7.81	7.97
4635	NYSE	KGC	Tue, Mar 26, 2013	7.91	7.91	7.80	7.87
4634	NYSE	KGC	Mon, Mar 25, 2013	8.07	8.09	7.84	7.91
4633	NYSE	KGC	Fri, Mar 22, 2013	8.05	8.17	7.98	8.13
4632	NYSE	KGC	Thu, Mar 21, 2013	7.99	8.16	7.95	8.11
4631	NYSE	KGC	Wed, Mar 20, 2013	7.96	8.02	7.88	7.91
4630	NYSE	KGC	Tue, Mar 19, 2013	7.94	8.07	7.89	7.98
4629	NYSE	KGC	Mon, Mar 18, 2013	8.06	8.12	7.88	7.98
4628	NYSE	KGC	Fri, Mar 15, 2013	7.95	8.05	7.88	7.91
4627	NYSE	KGC	Thu, Mar 14, 2013	7.71	7.99	7.70	7.94
4626	NYSE	KGC	Wed, Mar 13, 2013	8.00	8.03	7.73	7.74
4625	NYSE	KGC	Tue, Mar 12, 2013	7.87	8.08	7.86	7.98
4624	NYSE	KGC	Mon, Mar 11, 2013	7.95	7.95	7.74	7.76
4623	NYSE	KGC	Fri, Mar 8, 2013	7.80	8.04	7.73	7.92
4622	NYSE	KGC	Thu, Mar 7, 2013	7.87	7.98	7.77	7.80
4621	NYSE	KGC	Wed, Mar 6, 2013	7.52	7.87	7.50	7.86
4620	NYSE	KGC	Tue, Mar 5, 2013	7.61	7.68	7.53	7.54
4619	NYSE	KGC	Mon, Mar 4, 2013	7.55	7.66	7.48	7.53
4618	NYSE	KGC	Fri, Mar 1, 2013	7.68	7.73	7.59	7.67
4617	NYSE	KGC	Thu, Feb 28, 2013	7.85	7.87	7.58	7.62
4616	NYSE	KGC	Wed, Feb 27, 2013	7.90	7.95	7.83	7.89
4615	NYSE	KGC	Tue, Feb 26, 2013	7.87	7.97	7.70	7.93
4614	NYSE	KGC	Mon, Feb 25, 2013	7.74	7.90	7.74	7.85
4613	NYSE	KGC	Fri, Feb 22, 2013	7.59	7.68	7.52	7.68
4612	NYSE	KGC	Thu, Feb 21, 2013	7.49	7.72	7.48	7.59
4611	NYSE	KGC	Wed, Feb 20, 2013	7.82	7.84	7.40	7.46
4610	NYSE	KGC	Tue, Feb 19, 2013	7.97	8.08	7.83	7.95
4609	NYSE	KGC	Fri, Feb 15, 2013	8.20	8.33	7.93	7.99
4608	NYSE	KGC	Thu, Feb 14, 2013	7.98	8.45	7.97	8.33
4607	NYSE	KGC	Wed, Feb 13, 2013	8.00	8.03	7.88	7.89
4606	NYSE	KGC	Tue, Feb 12, 2013	7.98	8.07	7.91	7.99
4605	NYSE	KGC	Mon, Feb 11, 2013	8.08	8.12	7.97	7.98
4604	NYSE	KGC	Fri, Feb 8, 2013	8.32	8.32	8.14	8.15
4603	NYSE	KGC	Thu, Feb 7, 2013	8.19	8.39	8.12	8.27
4602	NYSE	KGC	Wed, Feb 6, 2013	8.23	8.29	8.20	8.24
4601	NYSE	KGC	Tue, Feb 5, 2013	8.30	8.35	8.16	8.22
4600	NYSE	KGC	Mon, Feb 4, 2013	8.22	8.35	8.19	8.24
4599	NYSE	KGC	Fri, Feb 1, 2013	8.33	8.39	8.13	8.31
4598	NYSE	KGC	Thu, Jan 31, 2013	8.35	8.36	8.08	8.23
4597	NYSE	KGC	Wed, Jan 30, 2013	8.59	8.65	8.32	8.36
4596	NYSE	KGC	Tue, Jan 29, 2013	8.42	8.57	8.38	8.46
4595	NYSE	KGC	Mon, Jan 28, 2013	8.52	8.56	8.20	8.30
4594	NYSE	KGC	Fri, Jan 25, 2013	8.89	8.95	8.47	8.53
4593	NYSE	KGC	Thu, Jan 24, 2013	9.41	9.44	8.97	8.98
4592	NYSE	KGC	Wed, Jan 23, 2013	9.81	9.91	9.47	9.49
4591	NYSE	KGC	Tue, Jan 22, 2013	9.55	9.90	9.48	9.87
4590	NYSE	KGC	Fri, Jan 18, 2013	9.47	9.57	9.44	9.53
4589	NYSE	KGC	Thu, Jan 17, 2013	9.58	9.69	9.45	9.49
4588	NYSE	KGC	Wed, Jan 16, 2013	9.62	9.68	9.53	9.62
4587	NYSE	KGC	Tue, Jan 15, 2013	9.49	9.77	9.44	9.69
4586	NYSE	KGC	Mon, Jan 14, 2013	9.47	9.55	9.42	9.44
4585	NYSE	KGC	Fri, Jan 11, 2013	9.47	9.51	9.36	9.44
4584	NYSE	KGC	Thu, Jan 10, 2013	9.45	9.53	9.40	9.48
4583	NYSE	KGC	Wed, Jan 9, 2013	9.43	9.50	9.29	9.33
4582	NYSE	KGC	Tue, Jan 8, 2013	9.36	9.52	9.25	9.49
4581	NYSE	KGC	Mon, Jan 7, 2013	9.34	9.44	9.30	9.33
4580	NYSE	KGC	Fri, Jan 4, 2013	9.27	9.42	9.20	9.40
4579	NYSE	KGC	Thu, Jan 3, 2013	9.83	9.88	9.37	9.42
4578	NYSE	KGC	Wed, Jan 2, 2013	9.96	9.99	9.82	9.86
4577	NYSE	KGC	Mon, Dec 31, 2012	9.42	9.75	9.42	9.72
4576	NYSE	KGC	Fri, Dec 28, 2012	9.53	9.65	9.42	9.42
4575	NYSE	KGC	Thu, Dec 27, 2012	9.41	9.67	9.41	9.54
4574	NYSE	KGC	Wed, Dec 26, 2012	9.50	9.54	9.35	9.47
4573	NYSE	KGC	Mon, Dec 24, 2012	9.41	9.48	9.35	9.46
4572	NYSE	KGC	Fri, Dec 21, 2012	9.36	9.58	9.31	9.38
4571	NYSE	KGC	Thu, Dec 20, 2012	9.33	9.42	9.14	9.40
4570	NYSE	KGC	Wed, Dec 19, 2012	9.45	9.54	9.37	9.45
4569	NYSE	KGC	Tue, Dec 18, 2012	9.75	9.77	9.49	9.55
4568	NYSE	KGC	Mon, Dec 17, 2012	9.74	9.81	9.67	9.75
4567	NYSE	KGC	Fri, Dec 14, 2012	9.73	9.87	9.68	9.77
4566	NYSE	KGC	Thu, Dec 13, 2012	9.86	9.95	9.63	9.73
4565	NYSE	KGC	Wed, Dec 12, 2012	9.92	10.10	9.88	10.07
4564	NYSE	KGC	Tue, Dec 11, 2012	9.85	9.88	9.75	9.84
4563	NYSE	KGC	Mon, Dec 10, 2012	9.81	9.86	9.71	9.76
4562	NYSE	KGC	Fri, Dec 7, 2012	9.74	9.80	9.61	9.72
4561	NYSE	KGC	Thu, Dec 6, 2012	9.52	9.72	9.51	9.63
4560	NYSE	KGC	Wed, Dec 5, 2012	9.81	9.85	9.49	9.51
4559	NYSE	KGC	Tue, Dec 4, 2012	9.74	9.98	9.68	9.89
4558	NYSE	KGC	Mon, Dec 3, 2012	10.06	10.18	9.85	9.86
4557	NYSE	KGC	Fri, Nov 30, 2012	10.16	10.25	10.00	10.08
4556	NYSE	KGC	Thu, Nov 29, 2012	10.37	10.45	10.16	10.27
4555	NYSE	KGC	Wed, Nov 28, 2012	9.88	10.36	9.87	10.34
4554	NYSE	KGC	Tue, Nov 27, 2012	10.30	10.52	10.24	10.25
4553	NYSE	KGC	Mon, Nov 26, 2012	10.06	10.44	9.90	10.40
4552	NYSE	KGC	Fri, Nov 23, 2012	9.95	10.17	9.85	10.12
4551	NYSE	KGC	Wed, Nov 21, 2012	9.59	9.95	9.55	9.92
4550	NYSE	KGC	Tue, Nov 20, 2012	9.57	9.75	9.50	9.66
4549	NYSE	KGC	Mon, Nov 19, 2012	9.74	9.80	9.56	9.62
4548	NYSE	KGC	Fri, Nov 16, 2012	9.28	9.52	9.20	9.51
4547	NYSE	KGC	Thu, Nov 15, 2012	9.60	9.65	9.29	9.32
4546	NYSE	KGC	Wed, Nov 14, 2012	10.01	10.04	9.51	9.55
4545	NYSE	KGC	Tue, Nov 13, 2012	10.07	10.16	9.97	9.99
4544	NYSE	KGC	Mon, Nov 12, 2012	10.29	10.32	10.11	10.22
4543	NYSE	KGC	Fri, Nov 9, 2012	10.21	10.41	10.19	10.32
4542	NYSE	KGC	Thu, Nov 8, 2012	9.82	10.25	9.74	10.14
4541	NYSE	KGC	Wed, Nov 7, 2012	9.42	9.47	8.98	9.39
4540	NYSE	KGC	Tue, Nov 6, 2012	9.35	9.44	9.25	9.36
4539	NYSE	KGC	Mon, Nov 5, 2012	9.42	9.47	9.22	9.22
4538	NYSE	KGC	Fri, Nov 2, 2012	9.81	9.82	9.30	9.37
4537	NYSE	KGC	Thu, Nov 1, 2012	10.01	10.02	9.87	9.90
4536	NYSE	KGC	Wed, Oct 31, 2012	9.90	10.07	9.85	9.99
4535	NYSE	KGC	Fri, Oct 26, 2012	9.77	9.86	9.59	9.64
4534	NYSE	KGC	Thu, Oct 25, 2012	9.90	9.93	9.64	9.75
4533	NYSE	KGC	Wed, Oct 24, 2012	9.97	10.00	9.63	9.66
4532	NYSE	KGC	Tue, Oct 23, 2012	10.04	10.07	9.88	9.88
4531	NYSE	KGC	Mon, Oct 22, 2012	10.15	10.26	10.05	10.22
4530	NYSE	KGC	Fri, Oct 19, 2012	10.05	10.18	9.91	10.10
4529	NYSE	KGC	Thu, Oct 18, 2012	10.32	10.42	10.10	10.12
4528	NYSE	KGC	Wed, Oct 17, 2012	10.39	10.51	10.21	10.43
4527	NYSE	KGC	Tue, Oct 16, 2012	10.29	10.43	10.25	10.34
4526	NYSE	KGC	Mon, Oct 15, 2012	10.10	10.21	9.96	10.21
4525	NYSE	KGC	Fri, Oct 12, 2012	10.34	10.40	10.14	10.18
4524	NYSE	KGC	Thu, Oct 11, 2012	10.58	10.62	10.28	10.34
4523	NYSE	KGC	Wed, Oct 10, 2012	10.28	10.66	10.16	10.45
4522	NYSE	KGC	Tue, Oct 9, 2012	10.70	10.83	10.39	10.42
4521	NYSE	KGC	Mon, Oct 8, 2012	10.72	10.85	10.52	10.72
4520	NYSE	KGC	Fri, Oct 5, 2012	11.02	11.08	10.77	10.84
4519	NYSE	KGC	Thu, Oct 4, 2012	10.58	11.20	10.55	11.08
4518	NYSE	KGC	Wed, Oct 3, 2012	10.53	10.68	10.39	10.43
4517	NYSE	KGC	Tue, Oct 2, 2012	10.58	10.65	10.40	10.53
4516	NYSE	KGC	Mon, Oct 1, 2012	10.39	10.45	10.32	10.37
4515	NYSE	KGC	Fri, Sep 28, 2012	10.09	10.29	9.94	10.21
4514	NYSE	KGC	Thu, Sep 27, 2012	9.93	10.15	9.80	10.14
4513	NYSE	KGC	Wed, Sep 26, 2012	9.57	9.92	9.45	9.78
4512	NYSE	KGC	Tue, Sep 25, 2012	10.09	10.12	9.65	9.71
4511	NYSE	KGC	Mon, Sep 24, 2012	10.16	10.26	9.92	9.94
4510	NYSE	KGC	Fri, Sep 21, 2012	10.46	10.54	10.27	10.33
4509	NYSE	KGC	Thu, Sep 20, 2012	10.30	10.31	10.09	10.28
4508	NYSE	KGC	Wed, Sep 19, 2012	10.29	10.37	10.09	10.37
4507	NYSE	KGC	Tue, Sep 18, 2012	10.28	10.36	10.05	10.22
4506	NYSE	KGC	Mon, Sep 17, 2012	10.40	10.42	10.02	10.19
4505	NYSE	KGC	Fri, Sep 14, 2012	10.00	10.56	9.95	10.27
4504	NYSE	KGC	Thu, Sep 13, 2012	9.50	10.06	9.39	9.90
4503	NYSE	KGC	Wed, Sep 12, 2012	9.53	9.69	9.24	9.56
4502	NYSE	KGC	Tue, Sep 11, 2012	9.62	9.70	9.40	9.46
4501	NYSE	KGC	Mon, Sep 10, 2012	9.67	9.73	9.40	9.44
4500	NYSE	KGC	Fri, Sep 7, 2012	9.37	9.79	9.35	9.66
4499	NYSE	KGC	Thu, Sep 6, 2012	9.00	9.15	8.86	9.13
4498	NYSE	KGC	Wed, Sep 5, 2012	8.81	8.90	8.64	8.84
4497	NYSE	KGC	Tue, Sep 4, 2012	8.94	8.96	8.76	8.87
4496	NYSE	KGC	Fri, Aug 31, 2012	8.62	9.03	8.50	8.90
4495	NYSE	KGC	Thu, Aug 30, 2012	8.70	8.73	8.44	8.51
4494	NYSE	KGC	Wed, Aug 29, 2012	8.84	8.86	8.57	8.63
4493	NYSE	KGC	Tue, Aug 28, 2012	8.87	8.99	8.72	8.79
4492	NYSE	KGC	Mon, Aug 27, 2012	9.07	9.07	8.80	8.84
4491	NYSE	KGC	Fri, Aug 24, 2012	8.85	9.04	8.79	9.03
4490	NYSE	KGC	Thu, Aug 23, 2012	8.90	9.00	8.71	8.84
4489	NYSE	KGC	Wed, Aug 22, 2012	8.49	8.80	8.43	8.77
4488	NYSE	KGC	Tue, Aug 21, 2012	8.58	8.72	8.42	8.50
4487	NYSE	KGC	Mon, Aug 20, 2012	8.31	8.41	8.21	8.40
4486	NYSE	KGC	Fri, Aug 17, 2012	8.41	8.44	8.22	8.31
4485	NYSE	KGC	Thu, Aug 16, 2012	8.17	8.42	8.13	8.37
4484	NYSE	KGC	Wed, Aug 15, 2012	8.06	8.15	8.00	8.13
4483	NYSE	KGC	Tue, Aug 14, 2012	8.02	8.15	7.97	8.02
4482	NYSE	KGC	Mon, Aug 13, 2012	8.26	8.39	8.01	8.05
4481	NYSE	KGC	Fri, Aug 10, 2012	8.01	8.26	8.01	8.24
4480	NYSE	KGC	Thu, Aug 9, 2012	7.67	8.10	7.56	8.06
4479	NYSE	KGC	Wed, Aug 8, 2012	7.83	8.13	7.81	7.83
4478	NYSE	KGC	Tue, Aug 7, 2012	7.87	7.90	7.77	7.84
4477	NYSE	KGC	Mon, Aug 6, 2012	7.83	7.90	7.62	7.75
4476	NYSE	KGC	Fri, Aug 3, 2012	7.70	7.78	7.59	7.72
4475	NYSE	KGC	Thu, Aug 2, 2012	7.93	8.02	7.47	7.47
4474	NYSE	KGC	Wed, Aug 1, 2012	8.31	8.38	7.66	7.94
4473	NYSE	KGC	Tue, Jul 31, 2012	8.50	8.60	8.30	8.31
4472	NYSE	KGC	Mon, Jul 30, 2012	8.50	8.56	8.39	8.53
4471	NYSE	KGC	Fri, Jul 27, 2012	8.52	8.61	8.35	8.46
4470	NYSE	KGC	Thu, Jul 26, 2012	8.20	8.49	8.08	8.42
4469	NYSE	KGC	Wed, Jul 25, 2012	7.97	8.21	7.82	8.08
4468	NYSE	KGC	Tue, Jul 24, 2012	7.94	7.99	7.69	7.74
4467	NYSE	KGC	Mon, Jul 23, 2012	7.83	7.95	7.67	7.88
4466	NYSE	KGC	Fri, Jul 20, 2012	8.00	8.15	7.95	8.03
4465	NYSE	KGC	Thu, Jul 19, 2012	8.00	8.18	7.97	8.02
4464	NYSE	KGC	Wed, Jul 18, 2012	7.91	8.01	7.85	7.87
4463	NYSE	KGC	Tue, Jul 17, 2012	8.34	8.35	7.92	8.00
4462	NYSE	KGC	Mon, Jul 16, 2012	8.41	8.46	8.18	8.33
4461	NYSE	KGC	Fri, Jul 13, 2012	7.92	8.54	7.88	8.41
4460	NYSE	KGC	Thu, Jul 12, 2012	7.58	7.99	7.55	7.87
4459	NYSE	KGC	Wed, Jul 11, 2012	7.86	7.95	7.72	7.87
4458	NYSE	KGC	Tue, Jul 10, 2012	8.33	8.39	7.81	7.88
4457	NYSE	KGC	Mon, Jul 9, 2012	8.29	8.35	8.12	8.28
4456	NYSE	KGC	Fri, Jul 6, 2012	8.55	8.61	8.23	8.27
4455	NYSE	KGC	Thu, Jul 5, 2012	8.79	8.82	8.64	8.69
4454	NYSE	KGC	Tue, Jul 3, 2012	8.48	8.85	8.47	8.82
4453	NYSE	KGC	Mon, Jul 2, 2012	8.14	8.41	8.08	8.39
4452	NYSE	KGC	Fri, Jun 29, 2012	8.23	8.34	8.08	8.15
4451	NYSE	KGC	Thu, Jun 28, 2012	8.14	8.21	7.73	7.91
4450	NYSE	KGC	Wed, Jun 27, 2012	8.33	8.40	8.11	8.25
4449	NYSE	KGC	Tue, Jun 26, 2012	8.35	8.42	8.15	8.27
4448	NYSE	KGC	Mon, Jun 25, 2012	8.21	8.47	8.10	8.41
4447	NYSE	KGC	Fri, Jun 22, 2012	8.44	8.47	8.15	8.27
4446	NYSE	KGC	Thu, Jun 21, 2012	8.66	8.77	8.36	8.37
4445	NYSE	KGC	Wed, Jun 20, 2012	8.95	9.20	8.71	8.90
4444	NYSE	KGC	Tue, Jun 19, 2012	9.26	9.26	9.06	9.18
4443	NYSE	KGC	Mon, Jun 18, 2012	8.78	9.27	8.71	9.17
4442	NYSE	KGC	Fri, Jun 15, 2012	8.74	9.03	8.57	8.86
4441	NYSE	KGC	Thu, Jun 14, 2012	8.29	8.85	8.15	8.70
4440	NYSE	KGC	Wed, Jun 13, 2012	8.38	8.43	8.17	8.23
4439	NYSE	KGC	Tue, Jun 12, 2012	8.34	8.47	8.25	8.34
4438	NYSE	KGC	Mon, Jun 11, 2012	8.29	8.38	8.15	8.22
4437	NYSE	KGC	Fri, Jun 8, 2012	7.95	8.36	7.82	8.28
4436	NYSE	KGC	Thu, Jun 7, 2012	8.61	8.67	7.98	8.09
4435	NYSE	KGC	Wed, Jun 6, 2012	8.96	9.07	8.45	8.62
4434	NYSE	KGC	Tue, Jun 5, 2012	8.60	8.71	8.49	8.70
4433	NYSE	KGC	Mon, Jun 4, 2012	8.59	8.63	8.30	8.59
4432	NYSE	KGC	Fri, Jun 1, 2012	8.13	8.61	8.10	8.53
4431	NYSE	KGC	Thu, May 31, 2012	8.10	8.30	7.82	7.97
4430	NYSE	KGC	Wed, May 30, 2012	7.99	8.27	7.78	8.16
4429	NYSE	KGC	Tue, May 29, 2012	8.38	8.46	8.00	8.12
4428	NYSE	KGC	Fri, May 25, 2012	8.38	8.48	8.15	8.28
4427	NYSE	KGC	Thu, May 24, 2012	8.33	8.43	8.10	8.43
4426	NYSE	KGC	Wed, May 23, 2012	7.88	8.30	7.60	8.25
4425	NYSE	KGC	Tue, May 22, 2012	8.00	8.22	7.90	8.00
4424	NYSE	KGC	Mon, May 21, 2012	7.73	8.13	7.64	8.05
4423	NYSE	KGC	Fri, May 18, 2012	7.90	8.00	7.65	7.68
4422	NYSE	KGC	Thu, May 17, 2012	7.40	7.88	7.37	7.73
4421	NYSE	KGC	Wed, May 16, 2012	7.36	7.59	7.22	7.32
4420	NYSE	KGC	Tue, May 15, 2012	7.72	7.77	7.29	7.31
4419	NYSE	KGC	Mon, May 14, 2012	7.76	7.89	7.65	7.70
4418	NYSE	KGC	Fri, May 11, 2012	7.83	8.07	7.73	7.90
4417	NYSE	KGC	Thu, May 10, 2012	7.80	8.04	7.75	7.89
4416	NYSE	KGC	Wed, May 9, 2012	7.43	7.93	7.11	7.69
4415	NYSE	KGC	Tue, May 8, 2012	8.13	8.17	7.66	7.78
4414	NYSE	KGC	Mon, May 7, 2012	8.35	8.43	8.13	8.28
4413	NYSE	KGC	Fri, May 4, 2012	8.50	8.66	8.36	8.39
4412	NYSE	KGC	Thu, May 3, 2012	8.75	8.78	8.51	8.54
4411	NYSE	KGC	Wed, May 2, 2012	8.91	8.92	8.71	8.86
4410	NYSE	KGC	Tue, May 1, 2012	9.02	9.09	8.88	8.96
4409	NYSE	KGC	Mon, Apr 30, 2012	8.96	9.13	8.86	8.95
4408	NYSE	KGC	Fri, Apr 27, 2012	9.05	9.14	8.93	9.04
4407	NYSE	KGC	Thu, Apr 26, 2012	9.07	9.09	8.80	8.93
4406	NYSE	KGC	Wed, Apr 25, 2012	8.90	9.08	8.78	9.01
4405	NYSE	KGC	Tue, Apr 24, 2012	8.92	9.02	8.73	8.85
4404	NYSE	KGC	Mon, Apr 23, 2012	8.91	8.94	8.62	8.92
4403	NYSE	KGC	Fri, Apr 20, 2012	9.18	9.29	8.99	9.07
4402	NYSE	KGC	Thu, Apr 19, 2012	9.28	9.41	9.13	9.15
4401	NYSE	KGC	Wed, Apr 18, 2012	9.34	9.47	9.13	9.23
4400	NYSE	KGC	Tue, Apr 17, 2012	9.43	9.63	9.36	9.44
4399	NYSE	KGC	Mon, Apr 16, 2012	9.49	9.59	9.32	9.38
4398	NYSE	KGC	Fri, Apr 13, 2012	9.48	9.65	9.38	9.51
4397	NYSE	KGC	Thu, Apr 12, 2012	9.15	9.58	9.14	9.52
4396	NYSE	KGC	Wed, Apr 11, 2012	9.36	9.38	9.11	9.19
4395	NYSE	KGC	Tue, Apr 10, 2012	9.27	9.41	9.13	9.35
4394	NYSE	KGC	Mon, Apr 9, 2012	9.21	9.39	9.16	9.26
4393	NYSE	KGC	Thu, Apr 5, 2012	9.34	9.39	9.13	9.19
4392	NYSE	KGC	Wed, Apr 4, 2012	9.44	9.47	9.13	9.24
4391	NYSE	KGC	Tue, Apr 3, 2012	10.05	10.12	9.60	9.67
4390	NYSE	KGC	Mon, Apr 2, 2012	9.88	10.09	9.79	9.97
4389	NYSE	KGC	Fri, Mar 30, 2012	9.76	9.82	9.62	9.79
4388	NYSE	KGC	Thu, Mar 29, 2012	9.71	9.72	9.51	9.67
4387	NYSE	KGC	Wed, Mar 28, 2012	9.84	9.89	9.65	9.73
4386	NYSE	KGC	Tue, Mar 27, 2012	10.22	10.26	9.86	9.90
4385	NYSE	KGC	Mon, Mar 26, 2012	10.25	10.36	10.08	10.21
4384	NYSE	KGC	Fri, Mar 23, 2012	10.00	10.15	9.91	10.03
4383	NYSE	KGC	Thu, Mar 22, 2012	9.92	10.01	9.80	9.94
4382	NYSE	KGC	Wed, Mar 21, 2012	10.22	10.24	10.02	10.06
4381	NYSE	KGC	Tue, Mar 20, 2012	9.81	10.29	9.75	10.19
4380	NYSE	KGC	Mon, Mar 19, 2012	10.07	10.22	9.91	9.93
4379	NYSE	KGC	Fri, Mar 16, 2012	9.90	10.09	9.86	9.97
4378	NYSE	KGC	Thu, Mar 15, 2012	9.93	10.11	9.80	9.91
4377	NYSE	KGC	Wed, Mar 14, 2012	10.36	10.39	9.71	9.90
4376	NYSE	KGC	Tue, Mar 13, 2012	10.86	10.96	10.43	10.54
4375	NYSE	KGC	Mon, Mar 12, 2012	11.00	11.07	10.84	10.91
4374	NYSE	KGC	Fri, Mar 9, 2012	10.88	11.20	10.80	11.06
4373	NYSE	KGC	Thu, Mar 8, 2012	10.93	11.08	10.70	10.91
4372	NYSE	KGC	Wed, Mar 7, 2012	10.53	10.78	10.37	10.71
4371	NYSE	KGC	Tue, Mar 6, 2012	10.43	10.59	10.19	10.57
4370	NYSE	KGC	Mon, Mar 5, 2012	10.82	10.85	10.57	10.68
4369	NYSE	KGC	Fri, Mar 2, 2012	11.09	11.16	10.84	10.92
4368	NYSE	KGC	Thu, Mar 1, 2012	11.16	11.38	11.00	11.28
4367	NYSE	KGC	Wed, Feb 29, 2012	11.47	11.57	10.98	11.08
4366	NYSE	KGC	Tue, Feb 28, 2012	11.24	11.53	11.16	11.41
4365	NYSE	KGC	Mon, Feb 27, 2012	11.19	11.23	11.01	11.16
4364	NYSE	KGC	Fri, Feb 24, 2012	11.41	11.49	11.12	11.19
4363	NYSE	KGC	Thu, Feb 23, 2012	11.60	11.68	11.34	11.41
4362	NYSE	KGC	Wed, Feb 22, 2012	11.25	11.59	11.12	11.54
4361	NYSE	KGC	Tue, Feb 21, 2012	11.09	11.43	11.06	11.36
4360	NYSE	KGC	Fri, Feb 17, 2012	11.14	11.17	10.83	10.95
4359	NYSE	KGC	Thu, Feb 16, 2012	10.38	11.24	10.33	11.10
4358	NYSE	KGC	Wed, Feb 15, 2012	10.55	10.68	10.29	10.31
4357	NYSE	KGC	Tue, Feb 14, 2012	10.46	10.50	10.19	10.39
4356	NYSE	KGC	Mon, Feb 13, 2012	10.82	10.86	10.43	10.44
4355	NYSE	KGC	Fri, Feb 10, 2012	10.80	10.86	10.62	10.78
4354	NYSE	KGC	Thu, Feb 9, 2012	11.20	11.32	10.92	10.96
4353	NYSE	KGC	Wed, Feb 8, 2012	11.14	11.24	10.96	11.09
4352	NYSE	KGC	Tue, Feb 7, 2012	11.15	11.26	10.94	11.05
4351	NYSE	KGC	Mon, Feb 6, 2012	11.15	11.21	11.03	11.15
4350	NYSE	KGC	Fri, Feb 3, 2012	11.26	11.29	11.01	11.20
4349	NYSE	KGC	Thu, Feb 2, 2012	11.33	11.47	11.16	11.39
4348	NYSE	KGC	Wed, Feb 1, 2012	11.37	11.48	11.21	11.24
4347	NYSE	KGC	Tue, Jan 31, 2012	11.57	11.64	11.10	11.29
4346	NYSE	KGC	Mon, Jan 30, 2012	11.48	11.49	11.21	11.36
4345	NYSE	KGC	Fri, Jan 27, 2012	11.43	11.76	11.33	11.66
4344	NYSE	KGC	Thu, Jan 26, 2012	11.50	11.95	11.32	11.41
4343	NYSE	KGC	Wed, Jan 25, 2012	10.57	11.35	10.34	11.27
4342	NYSE	KGC	Tue, Jan 24, 2012	10.57	10.67	10.46	10.58
4341	NYSE	KGC	Mon, Jan 23, 2012	10.39	10.73	10.38	10.67
4340	NYSE	KGC	Fri, Jan 20, 2012	10.16	10.38	10.04	10.21
4339	NYSE	KGC	Thu, Jan 19, 2012	10.43	10.49	9.96	10.10
4338	NYSE	KGC	Wed, Jan 18, 2012	10.30	10.60	10.21	10.39
4337	NYSE	KGC	Tue, Jan 17, 2012	11.22	11.23	10.19	10.27
4336	NYSE	KGC	Fri, Jan 13, 2012	12.61	12.75	12.42	12.65
4335	NYSE	KGC	Thu, Jan 12, 2012	12.93	13.11	12.74	12.85
4334	NYSE	KGC	Wed, Jan 11, 2012	12.83	12.90	12.56	12.81
4333	NYSE	KGC	Tue, Jan 10, 2012	12.75	12.90	12.74	12.81
4332	NYSE	KGC	Mon, Jan 9, 2012	12.41	12.54	12.28	12.50
4331	NYSE	KGC	Fri, Jan 6, 2012	12.19	12.54	12.16	12.30
4330	NYSE	KGC	Thu, Jan 5, 2012	12.12	12.20	11.90	12.16
4329	NYSE	KGC	Wed, Jan 4, 2012	12.15	12.39	12.11	12.20
4328	NYSE	KGC	Tue, Jan 3, 2012	11.73	12.31	11.71	12.27
4327	NYSE	KGC	Fri, Dec 30, 2011	11.42	11.63	11.33	11.40
4326	NYSE	KGC	Thu, Dec 29, 2011	11.01	11.34	10.80	11.33
4325	NYSE	KGC	Wed, Dec 28, 2011	11.60	11.65	11.10	11.14
4324	NYSE	KGC	Tue, Dec 27, 2011	11.70	11.72	11.45	11.56
4323	NYSE	KGC	Fri, Dec 23, 2011	11.87	11.90	11.70	11.78
4322	NYSE	KGC	Thu, Dec 22, 2011	11.71	11.87	11.50	11.83
4321	NYSE	KGC	Wed, Dec 21, 2011	11.93	11.97	11.69	11.80
4320	NYSE	KGC	Tue, Dec 20, 2011	11.94	12.12	11.79	11.86
4319	NYSE	KGC	Mon, Dec 19, 2011	12.00	12.11	11.57	11.60
4318	NYSE	KGC	Fri, Dec 16, 2011	11.82	12.12	11.75	12.09
4317	NYSE	KGC	Thu, Dec 15, 2011	12.00	12.09	11.65	11.69
4316	NYSE	KGC	Wed, Dec 14, 2011	11.68	11.88	11.43	11.81
4315	NYSE	KGC	Tue, Dec 13, 2011	12.63	12.85	12.04	12.12
4314	NYSE	KGC	Mon, Dec 12, 2011	13.08	13.08	12.55	12.72
4313	NYSE	KGC	Fri, Dec 9, 2011	13.16	13.49	13.11	13.36
4312	NYSE	KGC	Thu, Dec 8, 2011	13.67	13.72	13.13	13.17
4311	NYSE	KGC	Wed, Dec 7, 2011	13.87	13.93	13.64	13.88
4310	NYSE	KGC	Tue, Dec 6, 2011	13.55	13.98	13.33	13.84
4309	NYSE	KGC	Mon, Dec 5, 2011	13.76	14.00	13.52	13.61
4308	NYSE	KGC	Fri, Dec 2, 2011	14.11	14.15	13.68	13.75
4307	NYSE	KGC	Thu, Dec 1, 2011	14.05	14.26	13.84	13.97
4306	NYSE	KGC	Wed, Nov 30, 2011	13.53	14.03	13.52	13.97
4305	NYSE	KGC	Tue, Nov 29, 2011	13.06	13.14	12.88	13.04
4304	NYSE	KGC	Mon, Nov 28, 2011	13.17	13.44	12.98	13.06
4303	NYSE	KGC	Fri, Nov 25, 2011	12.76	13.11	12.69	12.74
4302	NYSE	KGC	Wed, Nov 23, 2011	12.96	13.09	12.71	12.95
4301	NYSE	KGC	Tue, Nov 22, 2011	12.57	13.16	12.38	13.10
4300	NYSE	KGC	Mon, Nov 21, 2011	12.59	12.62	12.08	12.39
4299	NYSE	KGC	Fri, Nov 18, 2011	13.20	13.27	12.80	12.83
4298	NYSE	KGC	Thu, Nov 17, 2011	13.62	13.66	13.00	13.08
4297	NYSE	KGC	Wed, Nov 16, 2011	13.76	14.02	13.60	13.71
4296	NYSE	KGC	Tue, Nov 15, 2011	13.95	14.14	13.78	13.99
4295	NYSE	KGC	Mon, Nov 14, 2011	14.16	14.38	13.91	14.03
4294	NYSE	KGC	Fri, Nov 11, 2011	13.96	14.38	13.86	14.26
4293	NYSE	KGC	Thu, Nov 10, 2011	14.28	14.31	13.73	13.82
4292	NYSE	KGC	Wed, Nov 9, 2011	14.50	14.75	14.07	14.07
4291	NYSE	KGC	Tue, Nov 8, 2011	14.74	15.04	14.60	14.64
4290	NYSE	KGC	Mon, Nov 7, 2011	14.50	14.89	14.41	14.89
4289	NYSE	KGC	Fri, Nov 4, 2011	14.26	14.46	14.08	14.33
4288	NYSE	KGC	Thu, Nov 3, 2011	14.78	14.79	14.26	14.55
4287	NYSE	KGC	Wed, Nov 2, 2011	14.61	14.92	14.28	14.40
4286	NYSE	KGC	Tue, Nov 1, 2011	13.80	14.48	13.61	14.36
4285	NYSE	KGC	Mon, Oct 31, 2011	14.60	14.61	14.29	14.35
4284	NYSE	KGC	Fri, Oct 28, 2011	14.71	15.08	14.63	14.71
4283	NYSE	KGC	Thu, Oct 27, 2011	14.67	15.01	14.53	14.85
4282	NYSE	KGC	Wed, Oct 26, 2011	14.61	14.75	14.03	14.48
4281	NYSE	KGC	Tue, Oct 25, 2011	14.13	14.64	13.69	14.38
4280	NYSE	KGC	Mon, Oct 24, 2011	13.85	14.24	13.80	14.17
4279	NYSE	KGC	Fri, Oct 21, 2011	13.85	13.92	13.55	13.70
4278	NYSE	KGC	Thu, Oct 20, 2011	13.42	13.65	13.13	13.53
4277	NYSE	KGC	Wed, Oct 19, 2011	14.52	14.56	13.53	13.55
4276	NYSE	KGC	Tue, Oct 18, 2011	14.11	14.68	13.69	14.58
4275	NYSE	KGC	Mon, Oct 17, 2011	14.67	14.70	14.22	14.27
4274	NYSE	KGC	Fri, Oct 14, 2011	14.37	14.64	14.24	14.63
4273	NYSE	KGC	Thu, Oct 13, 2011	14.33	14.36	14.08	14.18
4272	NYSE	KGC	Wed, Oct 12, 2011	14.56	14.63	14.32	14.43
4271	NYSE	KGC	Tue, Oct 11, 2011	13.94	14.22	13.80	14.15
4270	NYSE	KGC	Mon, Oct 10, 2011	14.09	14.25	13.81	14.07
4269	NYSE	KGC	Fri, Oct 7, 2011	14.29	14.34	13.49	13.68
4268	NYSE	KGC	Thu, Oct 6, 2011	13.67	14.15	13.46	14.15
4267	NYSE	KGC	Wed, Oct 5, 2011	13.46	13.82	13.24	13.78
4266	NYSE	KGC	Tue, Oct 4, 2011	14.00	14.02	12.80	13.44
4265	NYSE	KGC	Mon, Oct 3, 2011	14.90	15.07	14.15	14.17
4264	NYSE	KGC	Fri, Sep 30, 2011	14.33	14.99	14.21	14.78
4263	NYSE	KGC	Thu, Sep 29, 2011	14.57	14.77	14.26	14.43
4262	NYSE	KGC	Wed, Sep 28, 2011	15.07	15.21	14.35	14.36
4261	NYSE	KGC	Tue, Sep 27, 2011	15.94	15.95	14.92	15.02
4260	NYSE	KGC	Mon, Sep 26, 2011	15.05	15.30	14.64	15.27
4259	NYSE	KGC	Fri, Sep 23, 2011	15.23	15.42	14.75	15.21
4258	NYSE	KGC	Thu, Sep 22, 2011	15.99	16.15	15.47	15.75
4257	NYSE	KGC	Wed, Sep 21, 2011	17.69	17.90	16.99	17.00
4256	NYSE	KGC	Tue, Sep 20, 2011	17.02	17.86	16.92	17.65
4255	NYSE	KGC	Mon, Sep 19, 2011	17.30	17.53	16.90	16.99
4254	NYSE	KGC	Fri, Sep 16, 2011	17.08	17.46	16.98	17.43
4253	NYSE	KGC	Thu, Sep 15, 2011	16.75	17.02	16.40	17.01
4252	NYSE	KGC	Wed, Sep 14, 2011	17.03	17.24	16.83	16.85
4251	NYSE	KGC	Tue, Sep 13, 2011	17.13	17.16	16.62	17.08
4250	NYSE	KGC	Mon, Sep 12, 2011	17.67	17.85	16.88	17.16
4249	NYSE	KGC	Fri, Sep 9, 2011	17.93	18.22	17.80	17.95
4248	NYSE	KGC	Thu, Sep 8, 2011	18.00	18.25	17.89	18.18
4247	NYSE	KGC	Wed, Sep 7, 2011	17.38	17.81	17.20	17.78
4246	NYSE	KGC	Tue, Sep 6, 2011	17.59	18.20	17.40	17.71
4245	NYSE	KGC	Fri, Sep 2, 2011	17.50	17.77	17.36	17.59
4244	NYSE	KGC	Thu, Sep 1, 2011	17.25	17.41	16.98	17.24
4243	NYSE	KGC	Wed, Aug 31, 2011	17.42	17.48	17.06	17.29
4242	NYSE	KGC	Tue, Aug 30, 2011	17.53	17.63	17.26	17.50
4241	NYSE	KGC	Mon, Aug 29, 2011	17.55	17.74	17.26	17.40
4240	NYSE	KGC	Fri, Aug 26, 2011	17.00	17.65	16.61	17.63
4239	NYSE	KGC	Thu, Aug 25, 2011	16.42	17.06	16.34	17.06
4238	NYSE	KGC	Wed, Aug 24, 2011	16.88	17.06	16.42	16.74
4237	NYSE	KGC	Tue, Aug 23, 2011	17.12	17.58	16.76	17.06
4236	NYSE	KGC	Mon, Aug 22, 2011	16.94	17.67	16.84	17.65
4235	NYSE	KGC	Fri, Aug 19, 2011	16.63	16.90	16.57	16.79
4234	NYSE	KGC	Thu, Aug 18, 2011	16.84	16.92	16.33	16.44
4233	NYSE	KGC	Wed, Aug 17, 2011	16.33	16.99	16.30	16.76
4232	NYSE	KGC	Tue, Aug 16, 2011	16.44	16.64	16.26	16.33
4231	NYSE	KGC	Mon, Aug 15, 2011	15.63	16.55	15.52	16.40
4230	NYSE	KGC	Fri, Aug 12, 2011	15.57	15.74	15.32	15.60
4229	NYSE	KGC	Thu, Aug 11, 2011	16.24	16.24	15.31	15.59
4228	NYSE	KGC	Wed, Aug 10, 2011	15.94	16.42	15.50	16.26
4227	NYSE	KGC	Tue, Aug 9, 2011	15.65	15.99	15.07	15.98
4226	NYSE	KGC	Mon, Aug 8, 2011	15.83	16.08	15.25	15.31
4225	NYSE	KGC	Fri, Aug 5, 2011	15.90	16.21	15.25	15.66
4224	NYSE	KGC	Thu, Aug 4, 2011	17.02	17.02	15.52	15.77
4223	NYSE	KGC	Wed, Aug 3, 2011	17.05	17.15	16.71	16.96
4222	NYSE	KGC	Tue, Aug 2, 2011	16.53	17.13	16.44	16.81
4221	NYSE	KGC	Mon, Aug 1, 2011	16.46	16.76	16.35	16.58
4220	NYSE	KGC	Fri, Jul 29, 2011	16.62	16.70	16.29	16.34
4219	NYSE	KGC	Thu, Jul 28, 2011	16.72	16.86	16.42	16.73
4218	NYSE	KGC	Wed, Jul 27, 2011	17.47	17.58	16.64	16.71
4217	NYSE	KGC	Tue, Jul 26, 2011	17.35	17.54	17.16	17.35
4216	NYSE	KGC	Mon, Jul 25, 2011	17.75	17.81	17.26	17.39
4215	NYSE	KGC	Fri, Jul 22, 2011	17.46	17.69	17.34	17.58
4214	NYSE	KGC	Thu, Jul 21, 2011	17.60	17.65	17.25	17.37
4213	NYSE	KGC	Wed, Jul 20, 2011	17.31	17.65	17.22	17.47
4212	NYSE	KGC	Tue, Jul 19, 2011	17.81	17.82	17.31	17.43
4211	NYSE	KGC	Mon, Jul 18, 2011	17.43	17.73	17.24	17.66
4210	NYSE	KGC	Fri, Jul 15, 2011	17.08	17.40	16.98	17.40
4209	NYSE	KGC	Thu, Jul 14, 2011	17.30	17.37	16.95	17.01
4208	NYSE	KGC	Wed, Jul 13, 2011	17.00	17.30	16.94	17.07
4207	NYSE	KGC	Tue, Jul 12, 2011	16.19	16.84	16.18	16.73
4206	NYSE	KGC	Mon, Jul 11, 2011	16.72	16.79	16.15	16.31
4205	NYSE	KGC	Fri, Jul 8, 2011	16.76	16.95	16.54	16.67
4204	NYSE	KGC	Thu, Jul 7, 2011	16.76	16.89	16.55	16.59
4203	NYSE	KGC	Wed, Jul 6, 2011	16.61	16.85	16.54	16.67
4202	NYSE	KGC	Tue, Jul 5, 2011	16.11	16.73	16.00	16.54
4201	NYSE	KGC	Fri, Jul 1, 2011	15.69	15.79	15.42	15.79
4200	NYSE	KGC	Thu, Jun 30, 2011	15.61	15.81	15.49	15.80
4199	NYSE	KGC	Wed, Jun 29, 2011	15.34	15.65	15.26	15.51
4198	NYSE	KGC	Tue, Jun 28, 2011	15.23	15.30	15.01	15.16
4197	NYSE	KGC	Mon, Jun 27, 2011	15.07	15.33	14.95	15.24
4196	NYSE	KGC	Fri, Jun 24, 2011	15.53	15.63	15.08	15.14
4195	NYSE	KGC	Thu, Jun 23, 2011	15.37	15.55	15.08	15.51
4194	NYSE	KGC	Wed, Jun 22, 2011	15.39	15.85	15.35	15.75
4193	NYSE	KGC	Tue, Jun 21, 2011	15.01	15.41	14.98	15.37
4192	NYSE	KGC	Mon, Jun 20, 2011	14.93	15.20	14.82	14.88
4191	NYSE	KGC	Fri, Jun 17, 2011	14.97	15.20	14.83	15.06
4190	NYSE	KGC	Thu, Jun 16, 2011	15.39	15.40	14.77	14.94
4189	NYSE	KGC	Wed, Jun 15, 2011	15.29	15.66	15.28	15.44
4188	NYSE	KGC	Tue, Jun 14, 2011	15.67	15.80	15.37	15.45
4187	NYSE	KGC	Mon, Jun 13, 2011	15.39	15.66	15.35	15.50
4186	NYSE	KGC	Fri, Jun 10, 2011	15.46	15.55	15.10	15.50
4185	NYSE	KGC	Thu, Jun 9, 2011	15.20	15.79	15.12	15.63
4184	NYSE	KGC	Wed, Jun 8, 2011	15.34	15.49	14.97	15.09
4183	NYSE	KGC	Tue, Jun 7, 2011	15.65	15.75	15.40	15.44
4182	NYSE	KGC	Mon, Jun 6, 2011	15.91	16.09	15.50	15.61
4181	NYSE	KGC	Fri, Jun 3, 2011	15.58	16.06	15.53	15.90
4180	NYSE	KGC	Thu, Jun 2, 2011	15.73	15.91	15.40	15.79
4179	NYSE	KGC	Wed, Jun 1, 2011	15.82	16.10	15.64	15.75
4178	NYSE	KGC	Tue, May 31, 2011	16.29	16.30	15.56	15.72
4177	NYSE	KGC	Fri, May 27, 2011	15.40	16.20	15.37	16.11
4176	NYSE	KGC	Thu, May 26, 2011	15.30	15.44	15.13	15.31
4175	NYSE	KGC	Wed, May 25, 2011	15.26	15.41	15.17	15.31
4174	NYSE	KGC	Tue, May 24, 2011	14.95	15.31	14.89	15.19
4173	NYSE	KGC	Mon, May 23, 2011	14.88	15.10	14.64	14.80
4172	NYSE	KGC	Fri, May 20, 2011	14.86	15.02	14.57	14.94
4171	NYSE	KGC	Thu, May 19, 2011	14.83	15.09	14.73	14.86
4170	NYSE	KGC	Wed, May 18, 2011	14.68	14.89	14.58	14.84
4169	NYSE	KGC	Tue, May 17, 2011	14.17	14.67	13.90	14.62
4168	NYSE	KGC	Mon, May 16, 2011	14.15	14.47	14.08	14.27
4167	NYSE	KGC	Fri, May 13, 2011	14.49	14.56	13.84	14.24
4166	NYSE	KGC	Thu, May 12, 2011	14.39	14.52	14.16	14.43
4165	NYSE	KGC	Wed, May 11, 2011	15.08	15.23	14.50	14.55
4164	NYSE	KGC	Tue, May 10, 2011	15.01	15.14	14.83	15.10
4163	NYSE	KGC	Mon, May 9, 2011	15.11	15.20	14.84	15.04
4162	NYSE	KGC	Fri, May 6, 2011	15.07	15.22	14.83	15.01
4161	NYSE	KGC	Thu, May 5, 2011	15.27	15.39	14.54	14.78
4160	NYSE	KGC	Wed, May 4, 2011	15.05	15.75	14.88	15.51
4159	NYSE	KGC	Tue, May 3, 2011	15.20	15.26	14.82	14.94
4158	NYSE	KGC	Mon, May 2, 2011	15.79	15.86	15.19	15.37
4157	NYSE	KGC	Fri, Apr 29, 2011	15.69	15.97	15.57	15.84
4156	NYSE	KGC	Thu, Apr 28, 2011	15.74	16.03	15.64	15.69
4155	NYSE	KGC	Wed, Apr 27, 2011	15.36	15.78	15.02	15.67
4154	NYSE	KGC	Tue, Apr 26, 2011	15.30	15.35	15.13	15.21
4153	NYSE	KGC	Mon, Apr 25, 2011	15.47	15.50	15.11	15.23
4152	NYSE	KGC	Thu, Apr 21, 2011	15.47	15.53	15.26	15.35
4151	NYSE	KGC	Wed, Apr 20, 2011	15.53	15.68	15.32	15.37
4150	NYSE	KGC	Tue, Apr 19, 2011	15.31	15.36	14.94	15.24
4149	NYSE	KGC	Mon, Apr 18, 2011	15.55	15.63	15.15	15.22
4148	NYSE	KGC	Fri, Apr 15, 2011	15.66	15.79	15.50	15.67
4147	NYSE	KGC	Thu, Apr 14, 2011	15.56	15.76	15.40	15.69
4146	NYSE	KGC	Wed, Apr 13, 2011	15.82	15.85	15.45	15.53
4145	NYSE	KGC	Tue, Apr 12, 2011	16.01	16.03	15.55	15.66
4144	NYSE	KGC	Mon, Apr 11, 2011	16.57	16.60	15.95	16.10
4143	NYSE	KGC	Fri, Apr 8, 2011	16.63	16.74	16.53	16.60
4142	NYSE	KGC	Thu, Apr 7, 2011	16.37	16.53	16.21	16.35
4141	NYSE	KGC	Wed, Apr 6, 2011	16.56	16.64	16.29	16.39
4140	NYSE	KGC	Tue, Apr 5, 2011	15.39	16.25	15.31	16.23
4139	NYSE	KGC	Mon, Apr 4, 2011	15.43	15.71	15.33	15.39
4138	NYSE	KGC	Fri, Apr 1, 2011	15.76	15.83	15.32	15.36
4137	NYSE	KGC	Thu, Mar 31, 2011	15.92	15.95	15.66	15.75
4136	NYSE	KGC	Wed, Mar 30, 2011	15.56	15.80	15.43	15.78
4135	NYSE	KGC	Tue, Mar 29, 2011	15.52	15.62	15.22	15.34
4134	NYSE	KGC	Mon, Mar 28, 2011	15.77	16.05	15.55	15.58
4133	NYSE	KGC	Fri, Mar 25, 2011	16.54	16.63	16.06	16.07
4132	NYSE	KGC	Thu, Mar 24, 2011	16.58	16.80	16.33	16.47
4131	NYSE	KGC	Wed, Mar 23, 2011	15.88	16.44	15.86	16.40
4130	NYSE	KGC	Tue, Mar 22, 2011	15.37	16.20	15.35	15.87
4129	NYSE	KGC	Mon, Mar 21, 2011	15.06	15.50	14.86	15.34
4128	NYSE	KGC	Fri, Mar 18, 2011	14.64	14.97	14.64	14.74
4127	NYSE	KGC	Thu, Mar 17, 2011	14.59	14.65	14.27	14.53
4126	NYSE	KGC	Wed, Mar 16, 2011	14.71	15.04	14.30	14.41
4125	NYSE	KGC	Tue, Mar 15, 2011	14.58	14.82	14.51	14.79
4124	NYSE	KGC	Mon, Mar 14, 2011	15.36	15.48	15.12	15.22
4123	NYSE	KGC	Fri, Mar 11, 2011	14.87	15.44	14.84	15.36
4122	NYSE	KGC	Thu, Mar 10, 2011	15.18	15.24	14.90	14.99
4121	NYSE	KGC	Wed, Mar 9, 2011	15.62	15.79	15.28	15.36
4120	NYSE	KGC	Tue, Mar 8, 2011	15.84	15.87	15.43	15.54
4119	NYSE	KGC	Mon, Mar 7, 2011	15.65	16.12	15.65	15.79
4118	NYSE	KGC	Fri, Mar 4, 2011	15.74	15.90	15.57	15.64
4117	NYSE	KGC	Thu, Mar 3, 2011	15.36	15.66	15.00	15.64
4116	NYSE	KGC	Wed, Mar 2, 2011	15.92	15.94	15.39	15.60
4115	NYSE	KGC	Tue, Mar 1, 2011	15.91	16.04	15.72	15.82
4114	NYSE	KGC	Mon, Feb 28, 2011	16.05	16.09	15.69	15.86
4113	NYSE	KGC	Fri, Feb 25, 2011	15.65	16.04	15.61	16.00
4112	NYSE	KGC	Thu, Feb 24, 2011	15.97	16.02	15.44	15.63
4111	NYSE	KGC	Wed, Feb 23, 2011	15.62	15.99	15.49	15.88
4110	NYSE	KGC	Tue, Feb 22, 2011	16.64	16.65	15.49	15.54
4109	NYSE	KGC	Fri, Feb 18, 2011	16.77	16.79	16.44	16.47
4108	NYSE	KGC	Thu, Feb 17, 2011	16.68	16.69	16.50	16.64
4107	NYSE	KGC	Wed, Feb 16, 2011	16.77	17.00	16.55	16.99
4106	NYSE	KGC	Tue, Feb 15, 2011	16.68	16.80	16.54	16.64
4105	NYSE	KGC	Mon, Feb 14, 2011	16.49	16.64	16.44	16.46
4104	NYSE	KGC	Fri, Feb 11, 2011	16.57	16.81	16.41	16.44
4103	NYSE	KGC	Thu, Feb 10, 2011	16.68	16.75	16.48	16.59
4102	NYSE	KGC	Wed, Feb 9, 2011	17.23	17.24	16.70	16.75
4101	NYSE	KGC	Tue, Feb 8, 2011	17.05	17.23	16.95	17.18
4100	NYSE	KGC	Mon, Feb 7, 2011	17.09	17.09	16.78	16.82
4099	NYSE	KGC	Fri, Feb 4, 2011	17.43	17.43	16.92	16.95
4098	NYSE	KGC	Thu, Feb 3, 2011	17.08	17.34	16.80	17.31
4097	NYSE	KGC	Wed, Feb 2, 2011	16.88	17.05	16.80	16.98
4096	NYSE	KGC	Tue, Feb 1, 2011	16.82	17.06	16.71	16.98
4095	NYSE	KGC	Mon, Jan 31, 2011	16.93	16.98	16.55	16.64
4094	NYSE	KGC	Fri, Jan 28, 2011	16.57	17.19	16.53	16.95
4093	NYSE	KGC	Thu, Jan 27, 2011	17.07	17.14	16.54	16.71
4092	NYSE	KGC	Wed, Jan 26, 2011	16.24	17.18	16.22	17.15
4091	NYSE	KGC	Tue, Jan 25, 2011	16.45	16.49	16.00	16.32
4090	NYSE	KGC	Mon, Jan 24, 2011	16.90	17.12	16.50	16.61
4089	NYSE	KGC	Fri, Jan 21, 2011	17.01	17.22	16.88	16.91
4088	NYSE	KGC	Thu, Jan 20, 2011	16.62	17.14	16.44	17.02
4087	NYSE	KGC	Wed, Jan 19, 2011	16.96	17.00	16.80	16.96
4086	NYSE	KGC	Tue, Jan 18, 2011	16.97	17.09	16.75	16.83
4085	NYSE	KGC	Fri, Jan 14, 2011	17.05	17.17	16.76	16.80
4084	NYSE	KGC	Thu, Jan 13, 2011	17.82	17.82	17.12	17.28
4083	NYSE	KGC	Wed, Jan 12, 2011	17.70	17.85	17.54	17.85
4082	NYSE	KGC	Tue, Jan 11, 2011	17.54	17.75	17.45	17.69
4081	NYSE	KGC	Mon, Jan 10, 2011	17.55	17.57	17.24	17.36
4080	NYSE	KGC	Fri, Jan 7, 2011	17.49	17.81	17.30	17.52
4079	NYSE	KGC	Thu, Jan 6, 2011	17.84	17.90	17.44	17.48
4078	NYSE	KGC	Wed, Jan 5, 2011	18.04	18.08	17.78	17.80
4077	NYSE	KGC	Tue, Jan 4, 2011	18.66	18.74	17.74	18.19
4076	NYSE	KGC	Mon, Jan 3, 2011	19.10	19.26	18.50	18.72
4075	NYSE	KGC	Fri, Dec 31, 2010	18.87	19.06	18.80	18.96
4074	NYSE	KGC	Thu, Dec 30, 2010	18.93	18.99	18.68	18.81
4073	NYSE	KGC	Wed, Dec 29, 2010	18.93	18.97	18.70	18.95
4072	NYSE	KGC	Tue, Dec 28, 2010	18.60	19.00	18.56	18.92
4071	NYSE	KGC	Mon, Dec 27, 2010	18.40	18.50	18.21	18.42
4070	NYSE	KGC	Thu, Dec 23, 2010	18.24	18.64	18.22	18.53
4069	NYSE	KGC	Wed, Dec 22, 2010	18.32	18.61	18.24	18.33
4068	NYSE	KGC	Tue, Dec 21, 2010	18.40	18.45	18.20	18.35
4067	NYSE	KGC	Mon, Dec 20, 2010	18.60	18.77	18.33	18.42
4066	NYSE	KGC	Fri, Dec 17, 2010	18.33	18.83	18.05	18.83
4065	NYSE	KGC	Thu, Dec 16, 2010	18.47	18.61	18.12	18.28
4064	NYSE	KGC	Wed, Dec 15, 2010	18.33	18.51	18.29	18.46
4063	NYSE	KGC	Tue, Dec 14, 2010	18.47	18.78	18.28	18.49
4062	NYSE	KGC	Mon, Dec 13, 2010	18.71	18.86	18.22	18.33
4061	NYSE	KGC	Fri, Dec 10, 2010	18.32	18.51	18.12	18.44
4060	NYSE	KGC	Thu, Dec 9, 2010	18.47	18.54	18.15	18.44
4059	NYSE	KGC	Wed, Dec 8, 2010	18.54	18.70	18.21	18.24
4058	NYSE	KGC	Tue, Dec 7, 2010	19.39	19.59	18.50	18.60
4057	NYSE	KGC	Mon, Dec 6, 2010	18.72	19.23	18.67	19.20
4056	NYSE	KGC	Fri, Dec 3, 2010	18.41	18.87	18.20	18.75
4055	NYSE	KGC	Thu, Dec 2, 2010	18.03	18.29	17.93	18.19
4054	NYSE	KGC	Wed, Dec 1, 2010	17.66	17.89	17.35	17.81
4053	NYSE	KGC	Tue, Nov 30, 2010	17.53	17.67	17.37	17.43
4052	NYSE	KGC	Mon, Nov 29, 2010	17.79	17.82	17.32	17.36
4051	NYSE	KGC	Fri, Nov 26, 2010	17.78	17.95	17.69	17.84
4050	NYSE	KGC	Wed, Nov 24, 2010	18.16	18.30	17.99	18.11
4049	NYSE	KGC	Tue, Nov 23, 2010	18.02	18.25	17.90	18.00
4048	NYSE	KGC	Mon, Nov 22, 2010	17.87	18.19	17.73	18.10
4047	NYSE	KGC	Fri, Nov 19, 2010	17.75	17.98	17.64	17.88
4046	NYSE	KGC	Thu, Nov 18, 2010	17.74	17.98	17.73	17.80
4045	NYSE	KGC	Wed, Nov 17, 2010	17.39	17.83	17.36	17.44
4044	NYSE	KGC	Tue, Nov 16, 2010	17.63	17.84	17.26	17.42
4043	NYSE	KGC	Mon, Nov 15, 2010	18.40	18.44	17.95	17.99
4042	NYSE	KGC	Fri, Nov 12, 2010	18.28	18.74	18.14	18.34
4041	NYSE	KGC	Thu, Nov 11, 2010	18.67	18.82	18.41	18.66
4040	NYSE	KGC	Wed, Nov 10, 2010	18.66	18.81	18.19	18.69
4039	NYSE	KGC	Tue, Nov 9, 2010	19.40	19.80	18.35	18.47
4038	NYSE	KGC	Mon, Nov 8, 2010	18.81	19.29	18.65	19.14
4037	NYSE	KGC	Fri, Nov 5, 2010	18.68	19.20	18.65	18.84
4036	NYSE	KGC	Thu, Nov 4, 2010	18.42	18.85	18.18	18.84
4035	NYSE	KGC	Wed, Nov 3, 2010	17.94	18.14	17.45	17.81
4034	NYSE	KGC	Tue, Nov 2, 2010	18.02	18.11	17.89	17.95
4033	NYSE	KGC	Mon, Nov 1, 2010	18.13	18.15	17.78	17.89
4032	NYSE	KGC	Fri, Oct 29, 2010	17.79	18.10	17.79	17.95
4031	NYSE	KGC	Thu, Oct 28, 2010	17.45	17.94	17.28	17.66
4030	NYSE	KGC	Wed, Oct 27, 2010	17.43	17.48	16.85	17.14
4029	NYSE	KGC	Tue, Oct 26, 2010	17.50	17.89	17.45	17.65
4028	NYSE	KGC	Mon, Oct 25, 2010	18.00	18.00	17.65	17.72
4027	NYSE	KGC	Fri, Oct 22, 2010	17.58	17.69	17.40	17.60
4026	NYSE	KGC	Thu, Oct 21, 2010	18.08	18.19	17.38	17.52
4025	NYSE	KGC	Wed, Oct 20, 2010	17.76	18.30	17.75	18.14
4024	NYSE	KGC	Tue, Oct 19, 2010	18.06	18.25	17.44	17.74
4023	NYSE	KGC	Mon, Oct 18, 2010	18.83	18.90	18.61	18.76
4022	NYSE	KGC	Fri, Oct 15, 2010	19.24	19.38	18.92	19.02
4021	NYSE	KGC	Thu, Oct 14, 2010	19.67	19.84	19.27	19.31
4020	NYSE	KGC	Wed, Oct 13, 2010	19.27	19.90	19.13	19.66
4019	NYSE	KGC	Tue, Oct 12, 2010	18.90	19.05	18.72	18.94
4018	NYSE	KGC	Mon, Oct 11, 2010	18.98	19.20	18.72	19.14
4017	NYSE	KGC	Fri, Oct 8, 2010	18.91	19.06	18.78	19.00
4016	NYSE	KGC	Thu, Oct 7, 2010	19.64	19.67	18.72	18.94
4015	NYSE	KGC	Wed, Oct 6, 2010	19.57	19.71	19.47	19.55
4014	NYSE	KGC	Tue, Oct 5, 2010	19.10	19.63	19.07	19.42
4013	NYSE	KGC	Mon, Oct 4, 2010	18.74	18.94	18.51	18.86
4012	NYSE	KGC	Fri, Oct 1, 2010	18.93	19.08	18.82	18.90
4011	NYSE	KGC	Thu, Sep 30, 2010	18.88	19.00	18.54	18.79
4010	NYSE	KGC	Wed, Sep 29, 2010	19.00	19.08	18.81	18.93
4009	NYSE	KGC	Tue, Sep 28, 2010	18.50	19.06	18.34	19.00
4008	NYSE	KGC	Mon, Sep 27, 2010	18.99	18.99	18.64	18.71
4007	NYSE	KGC	Fri, Sep 24, 2010	19.35	19.35	18.79	19.00
4006	NYSE	KGC	Thu, Sep 23, 2010	18.66	19.09	18.58	19.01
4005	NYSE	KGC	Wed, Sep 22, 2010	19.24	19.48	18.82	18.88
4004	NYSE	KGC	Tue, Sep 21, 2010	18.63	18.99	18.30	18.87
4003	NYSE	KGC	Mon, Sep 20, 2010	18.38	18.93	18.33	18.82
4002	NYSE	KGC	Fri, Sep 17, 2010	18.89	19.00	18.20	18.20
4001	NYSE	KGC	Thu, Sep 16, 2010	17.98	18.75	17.95	18.55
4000	NYSE	KGC	Wed, Sep 15, 2010	17.08	17.91	16.96	17.58
3999	NYSE	KGC	Tue, Sep 14, 2010	16.80	17.33	16.76	17.06
3998	NYSE	KGC	Mon, Sep 13, 2010	16.82	16.88	16.53	16.54
3997	NYSE	KGC	Fri, Sep 10, 2010	16.55	16.99	16.45	16.86
3996	NYSE	KGC	Thu, Sep 9, 2010	17.07	17.13	16.55	16.66
3995	NYSE	KGC	Wed, Sep 8, 2010	17.30	17.43	16.99	17.00
3994	NYSE	KGC	Tue, Sep 7, 2010	17.66	17.75	17.07	17.14
3993	NYSE	KGC	Fri, Sep 3, 2010	17.10	17.44	16.96	17.43
3992	NYSE	KGC	Thu, Sep 2, 2010	16.95	17.25	16.67	17.00
3991	NYSE	KGC	Wed, Sep 1, 2010	17.13	17.30	16.43	16.76
3990	NYSE	KGC	Tue, Aug 31, 2010	16.32	16.93	16.21	16.92
3989	NYSE	KGC	Mon, Aug 30, 2010	16.33	16.55	16.18	16.25
3988	NYSE	KGC	Fri, Aug 27, 2010	16.10	16.47	15.86	16.47
3987	NYSE	KGC	Thu, Aug 26, 2010	15.65	16.13	15.65	16.03
3986	NYSE	KGC	Wed, Aug 25, 2010	15.31	15.66	15.23	15.63
3985	NYSE	KGC	Tue, Aug 24, 2010	14.89	15.38	14.84	15.30
3984	NYSE	KGC	Mon, Aug 23, 2010	15.45	15.55	15.16	15.18
3983	NYSE	KGC	Fri, Aug 20, 2010	15.40	15.54	15.24	15.48
3982	NYSE	KGC	Thu, Aug 19, 2010	15.50	15.86	15.45	15.57
3981	NYSE	KGC	Wed, Aug 18, 2010	15.10	15.51	14.86	15.48
3980	NYSE	KGC	Tue, Aug 17, 2010	15.26	15.29	15.13	15.17
3979	NYSE	KGC	Mon, Aug 16, 2010	15.30	15.36	15.11	15.16
3978	NYSE	KGC	Fri, Aug 13, 2010	15.40	15.56	15.16	15.16
3977	NYSE	KGC	Thu, Aug 12, 2010	15.31	15.56	15.31	15.45
3976	NYSE	KGC	Wed, Aug 11, 2010	15.55	15.60	15.12	15.24
3975	NYSE	KGC	Tue, Aug 10, 2010	15.48	15.73	15.37	15.67
3974	NYSE	KGC	Mon, Aug 9, 2010	15.77	15.85	15.53	15.77
3973	NYSE	KGC	Fri, Aug 6, 2010	15.94	15.96	15.66	15.76
3972	NYSE	KGC	Thu, Aug 5, 2010	15.90	15.91	15.61	15.80
3971	NYSE	KGC	Wed, Aug 4, 2010	15.95	15.97	15.61	15.72
3970	NYSE	KGC	Tue, Aug 3, 2010	15.41	15.74	15.27	15.45
3969	NYSE	KGC	Mon, Aug 2, 2010	16.66	16.72	16.18	16.34
3968	NYSE	KGC	Fri, Jul 30, 2010	16.24	16.48	16.18	16.39
3967	NYSE	KGC	Thu, Jul 29, 2010	16.17	16.47	15.97	16.17
3966	NYSE	KGC	Wed, Jul 28, 2010	15.81	16.05	15.66	16.02
3965	NYSE	KGC	Tue, Jul 27, 2010	16.15	16.18	15.63	15.87
3964	NYSE	KGC	Mon, Jul 26, 2010	16.63	16.63	16.13	16.18
3963	NYSE	KGC	Fri, Jul 23, 2010	16.43	16.70	16.36	16.43
3962	NYSE	KGC	Thu, Jul 22, 2010	15.68	16.39	15.68	16.33
3961	NYSE	KGC	Wed, Jul 21, 2010	16.00	16.00	15.54	15.61
3960	NYSE	KGC	Tue, Jul 20, 2010	15.42	15.82	15.37	15.79
3959	NYSE	KGC	Mon, Jul 19, 2010	15.55	15.60	15.23	15.46
3958	NYSE	KGC	Fri, Jul 16, 2010	15.76	15.81	15.60	15.71
3957	NYSE	KGC	Thu, Jul 15, 2010	16.27	16.32	15.87	16.08
3956	NYSE	KGC	Wed, Jul 14, 2010	16.26	16.49	16.12	16.20
3955	NYSE	KGC	Tue, Jul 13, 2010	16.53	16.61	16.23	16.23
3954	NYSE	KGC	Mon, Jul 12, 2010	16.11	16.32	15.99	16.13
3953	NYSE	KGC	Fri, Jul 9, 2010	16.15	16.45	16.11	16.16
3952	NYSE	KGC	Thu, Jul 8, 2010	16.34	16.35	15.69	15.83
3951	NYSE	KGC	Wed, Jul 7, 2010	15.95	16.20	15.83	16.20
3950	NYSE	KGC	Tue, Jul 6, 2010	16.49	16.52	15.82	15.96
3949	NYSE	KGC	Fri, Jul 2, 2010	16.57	16.71	16.22	16.30
3948	NYSE	KGC	Thu, Jul 1, 2010	16.98	17.01	16.00	16.27
3947	NYSE	KGC	Wed, Jun 30, 2010	17.11	17.41	17.05	17.09
3946	NYSE	KGC	Tue, Jun 29, 2010	17.70	17.76	17.15	17.26
3945	NYSE	KGC	Mon, Jun 28, 2010	18.32	18.58	17.89	18.00
3944	NYSE	KGC	Fri, Jun 25, 2010	18.35	18.57	18.20	18.32
3943	NYSE	KGC	Thu, Jun 24, 2010	18.09	18.44	17.95	17.97
3942	NYSE	KGC	Wed, Jun 23, 2010	17.81	18.33	17.71	18.22
3941	NYSE	KGC	Tue, Jun 22, 2010	18.10	18.41	17.99	18.03
3940	NYSE	KGC	Mon, Jun 21, 2010	18.87	18.87	17.90	18.08
3939	NYSE	KGC	Fri, Jun 18, 2010	18.65	18.89	18.58	18.70
3938	NYSE	KGC	Thu, Jun 17, 2010	17.95	18.48	17.94	18.38
3937	NYSE	KGC	Wed, Jun 16, 2010	17.52	17.86	17.52	17.69
3936	NYSE	KGC	Tue, Jun 15, 2010	17.35	17.69	17.23	17.66
3935	NYSE	KGC	Mon, Jun 14, 2010	17.49	17.54	17.13	17.17
3934	NYSE	KGC	Fri, Jun 11, 2010	17.45	17.66	17.35	17.46
3933	NYSE	KGC	Thu, Jun 10, 2010	17.23	17.59	17.22	17.43
3932	NYSE	KGC	Wed, Jun 9, 2010	17.41	17.71	17.12	17.22
3931	NYSE	KGC	Tue, Jun 8, 2010	17.35	17.76	17.23	17.43
3930	NYSE	KGC	Mon, Jun 7, 2010	16.85	17.55	16.68	17.15
3929	NYSE	KGC	Fri, Jun 4, 2010	16.89	17.26	16.74	16.85
3928	NYSE	KGC	Thu, Jun 3, 2010	17.32	17.42	16.94	17.17
3927	NYSE	KGC	Wed, Jun 2, 2010	17.19	17.41	17.00	17.40
3926	NYSE	KGC	Tue, Jun 1, 2010	17.49	17.67	17.14	17.16
3925	NYSE	KGC	Fri, May 28, 2010	17.20	17.34	17.01	17.21
3924	NYSE	KGC	Thu, May 27, 2010	17.13	17.52	17.07	17.30
3923	NYSE	KGC	Wed, May 26, 2010	17.33	17.35	16.85	16.90
3922	NYSE	KGC	Tue, May 25, 2010	16.43	17.03	16.32	16.96
3921	NYSE	KGC	Mon, May 24, 2010	17.03	17.23	16.64	16.64
3920	NYSE	KGC	Fri, May 21, 2010	16.41	16.81	16.26	16.63
3919	NYSE	KGC	Thu, May 20, 2010	16.80	17.22	16.52	16.59
3918	NYSE	KGC	Wed, May 19, 2010	17.93	17.93	16.85	17.34
3917	NYSE	KGC	Tue, May 18, 2010	18.27	18.50	17.95	18.19
3916	NYSE	KGC	Mon, May 17, 2010	19.00	19.04	18.15	18.32
3915	NYSE	KGC	Fri, May 14, 2010	19.18	19.36	18.31	18.95
3914	NYSE	KGC	Thu, May 13, 2010	19.12	19.30	18.75	18.83
3913	NYSE	KGC	Wed, May 12, 2010	19.14	19.54	18.92	19.23
3912	NYSE	KGC	Tue, May 11, 2010	17.81	19.02	17.70	18.71
3911	NYSE	KGC	Mon, May 10, 2010	17.51	17.57	17.13	17.37
3910	NYSE	KGC	Fri, May 7, 2010	17.76	18.00	17.11	17.36
3909	NYSE	KGC	Thu, May 6, 2010	17.41	17.87	17.11	17.74
3908	NYSE	KGC	Wed, May 5, 2010	17.80	18.03	17.28	17.69
3907	NYSE	KGC	Tue, May 4, 2010	18.50	18.77	18.10	18.58
3906	NYSE	KGC	Mon, May 3, 2010	19.23	19.35	18.60	18.70
3905	NYSE	KGC	Fri, Apr 30, 2010	19.05	19.47	18.97	18.97
3904	NYSE	KGC	Thu, Apr 29, 2010	19.08	19.22	18.75	18.86
3903	NYSE	KGC	Wed, Apr 28, 2010	18.38	19.19	18.13	18.98
3902	NYSE	KGC	Tue, Apr 27, 2010	17.92	18.53	17.89	18.37
3901	NYSE	KGC	Mon, Apr 26, 2010	18.19	18.35	17.96	18.13
3900	NYSE	KGC	Fri, Apr 23, 2010	17.82	18.25	17.76	18.16
3899	NYSE	KGC	Thu, Apr 22, 2010	17.77	18.10	17.61	18.05
3898	NYSE	KGC	Wed, Apr 21, 2010	17.90	18.15	17.80	17.97
3897	NYSE	KGC	Tue, Apr 20, 2010	17.91	18.11	17.79	17.79
3896	NYSE	KGC	Mon, Apr 19, 2010	17.35	17.76	17.30	17.76
3895	NYSE	KGC	Fri, Apr 16, 2010	17.98	18.10	17.31	17.69
3894	NYSE	KGC	Thu, Apr 15, 2010	18.37	18.56	18.11	18.16
3893	NYSE	KGC	Wed, Apr 14, 2010	18.47	18.67	18.20	18.48
3892	NYSE	KGC	Tue, Apr 13, 2010	18.32	18.38	17.96	18.25
3891	NYSE	KGC	Mon, Apr 12, 2010	18.51	18.85	18.37	18.44
3890	NYSE	KGC	Fri, Apr 9, 2010	18.49	18.70	18.35	18.55
3889	NYSE	KGC	Thu, Apr 8, 2010	18.30	18.42	18.05	18.38
3888	NYSE	KGC	Wed, Apr 7, 2010	17.92	18.52	17.86	18.30
3887	NYSE	KGC	Tue, Apr 6, 2010	17.66	18.09	17.65	17.75
3886	NYSE	KGC	Mon, Apr 5, 2010	17.86	17.94	17.58	17.77
3885	NYSE	KGC	Thu, Apr 1, 2010	17.33	17.60	17.25	17.54
3884	NYSE	KGC	Wed, Mar 31, 2010	17.32	17.41	16.99	17.09
3883	NYSE	KGC	Tue, Mar 30, 2010	17.37	17.39	17.00	17.12
3882	NYSE	KGC	Mon, Mar 29, 2010	17.25	17.39	17.13	17.29
3881	NYSE	KGC	Fri, Mar 26, 2010	16.85	17.22	16.75	17.00
3880	NYSE	KGC	Thu, Mar 25, 2010	17.14	17.20	16.78	16.81
3879	NYSE	KGC	Wed, Mar 24, 2010	17.44	17.49	16.87	16.94
3878	NYSE	KGC	Tue, Mar 23, 2010	17.70	18.11	17.51	17.82
3877	NYSE	KGC	Mon, Mar 22, 2010	17.59	17.94	17.51	17.80
3876	NYSE	KGC	Fri, Mar 19, 2010	18.26	18.33	17.76	17.94
3875	NYSE	KGC	Thu, Mar 18, 2010	18.04	18.36	17.87	18.08
3874	NYSE	KGC	Wed, Mar 17, 2010	18.24	18.33	18.02	18.08
3873	NYSE	KGC	Tue, Mar 16, 2010	17.91	18.28	17.86	18.16
3872	NYSE	KGC	Mon, Mar 15, 2010	17.82	17.84	17.43	17.63
3871	NYSE	KGC	Fri, Mar 12, 2010	18.11	18.16	17.75	17.88
3870	NYSE	KGC	Thu, Mar 11, 2010	17.93	18.02	17.61	17.99
3869	NYSE	KGC	Wed, Mar 10, 2010	18.56	18.76	17.98	18.07
3868	NYSE	KGC	Tue, Mar 9, 2010	18.65	18.88	18.47	18.57
3867	NYSE	KGC	Mon, Mar 8, 2010	19.16	19.28	18.68	18.85
3866	NYSE	KGC	Fri, Mar 5, 2010	18.94	19.28	18.91	19.10
3865	NYSE	KGC	Thu, Mar 4, 2010	19.01	19.18	18.75	18.88
3864	NYSE	KGC	Wed, Mar 3, 2010	19.13	19.36	18.96	19.09
3863	NYSE	KGC	Tue, Mar 2, 2010	18.75	19.27	18.62	18.95
3862	NYSE	KGC	Mon, Mar 1, 2010	18.23	18.58	17.95	18.53
3861	NYSE	KGC	Fri, Feb 26, 2010	18.28	18.28	17.89	18.12
3860	NYSE	KGC	Thu, Feb 25, 2010	17.21	18.23	17.13	18.08
3859	NYSE	KGC	Wed, Feb 24, 2010	17.62	17.94	17.46	17.59
3858	NYSE	KGC	Tue, Feb 23, 2010	18.20	18.38	17.55	17.66
3857	NYSE	KGC	Mon, Feb 22, 2010	18.55	18.66	18.24	18.32
3856	NYSE	KGC	Fri, Feb 19, 2010	18.66	18.81	18.30	18.50
3855	NYSE	KGC	Thu, Feb 18, 2010	18.65	19.46	18.65	18.86
3854	NYSE	KGC	Wed, Feb 17, 2010	18.72	18.95	18.29	18.50
3853	NYSE	KGC	Tue, Feb 16, 2010	18.79	18.95	18.57	18.81
3852	NYSE	KGC	Fri, Feb 12, 2010	17.83	18.32	17.63	18.20
3851	NYSE	KGC	Thu, Feb 11, 2010	17.68	18.26	17.45	18.17
3850	NYSE	KGC	Wed, Feb 10, 2010	17.50	17.73	16.98	17.55
3849	NYSE	KGC	Tue, Feb 9, 2010	17.00	17.69	16.99	17.50
3848	NYSE	KGC	Mon, Feb 8, 2010	17.21	17.31	16.60	16.65
3847	NYSE	KGC	Fri, Feb 5, 2010	16.28	17.24	16.13	17.18
3846	NYSE	KGC	Thu, Feb 4, 2010	16.88	16.99	16.29	16.39
3845	NYSE	KGC	Wed, Feb 3, 2010	17.30	17.64	17.13	17.38
3844	NYSE	KGC	Tue, Feb 2, 2010	17.28	17.52	17.04	17.32
3843	NYSE	KGC	Mon, Feb 1, 2010	16.37	17.03	16.31	16.98
3842	NYSE	KGC	Fri, Jan 29, 2010	16.84	16.99	16.16	16.26
3841	NYSE	KGC	Thu, Jan 28, 2010	17.22	17.27	16.15	16.84
3840	NYSE	KGC	Wed, Jan 27, 2010	17.20	17.37	16.65	17.02
3839	NYSE	KGC	Tue, Jan 26, 2010	17.14	17.65	16.97	17.35
3838	NYSE	KGC	Mon, Jan 25, 2010	17.86	17.95	17.29	17.39
3837	NYSE	KGC	Fri, Jan 22, 2010	17.52	18.29	17.44	17.77
3836	NYSE	KGC	Thu, Jan 21, 2010	18.41	18.61	17.73	17.73
3835	NYSE	KGC	Wed, Jan 20, 2010	18.64	18.76	18.16	18.51
3834	NYSE	KGC	Tue, Jan 19, 2010	19.11	19.32	19.04	19.22
3833	NYSE	KGC	Fri, Jan 15, 2010	20.15	20.21	19.16	19.31
3832	NYSE	KGC	Thu, Jan 14, 2010	20.25	20.44	20.05	20.32
3831	NYSE	KGC	Wed, Jan 13, 2010	20.09	20.40	19.67	20.35
3830	NYSE	KGC	Tue, Jan 12, 2010	20.37	20.60	19.80	20.03
3829	NYSE	KGC	Mon, Jan 11, 2010	20.78	21.12	20.46	20.61
3828	NYSE	KGC	Fri, Jan 8, 2010	20.38	20.49	20.02	20.44
3827	NYSE	KGC	Thu, Jan 7, 2010	20.05	20.28	19.89	20.18
3826	NYSE	KGC	Wed, Jan 6, 2010	19.65	20.30	19.58	20.08
3825	NYSE	KGC	Tue, Jan 5, 2010	18.90	19.40	18.89	19.39
3824	NYSE	KGC	Mon, Jan 4, 2010	19.03	19.19	18.78	18.88
3823	NYSE	KGC	Thu, Dec 31, 2009	18.50	18.60	18.31	18.40
3822	NYSE	KGC	Wed, Dec 30, 2009	18.16	18.38	18.03	18.32
3821	NYSE	KGC	Tue, Dec 29, 2009	18.73	18.86	18.35	18.37
3820	NYSE	KGC	Mon, Dec 28, 2009	18.87	19.03	18.41	18.53
3819	NYSE	KGC	Thu, Dec 24, 2009	18.94	18.98	18.69	18.77
3818	NYSE	KGC	Wed, Dec 23, 2009	18.32	18.99	18.23	18.83
3817	NYSE	KGC	Tue, Dec 22, 2009	17.82	18.17	17.71	18.07
3816	NYSE	KGC	Mon, Dec 21, 2009	18.27	18.31	17.68	17.92
3815	NYSE	KGC	Fri, Dec 18, 2009	17.67	18.10	17.50	17.98
3814	NYSE	KGC	Thu, Dec 17, 2009	18.59	18.69	17.89	17.93
3813	NYSE	KGC	Wed, Dec 16, 2009	19.06	19.17	18.80	18.97
3812	NYSE	KGC	Tue, Dec 15, 2009	19.04	19.24	18.74	18.82
3811	NYSE	KGC	Mon, Dec 14, 2009	19.32	19.50	18.97	19.17
3810	NYSE	KGC	Fri, Dec 11, 2009	20.01	20.01	18.98	19.23
3809	NYSE	KGC	Thu, Dec 10, 2009	19.96	20.15	19.47	19.83
3808	NYSE	KGC	Wed, Dec 9, 2009	19.23	19.88	19.22	19.76
3807	NYSE	KGC	Tue, Dec 8, 2009	19.61	19.82	19.06	19.14
3806	NYSE	KGC	Mon, Dec 7, 2009	19.84	20.53	19.73	20.00
3805	NYSE	KGC	Fri, Dec 4, 2009	21.04	21.15	19.94	20.47
3804	NYSE	KGC	Thu, Dec 3, 2009	21.72	21.92	21.27	21.49
3803	NYSE	KGC	Wed, Dec 2, 2009	21.50	22.46	21.40	21.97
3802	NYSE	KGC	Tue, Dec 1, 2009	20.74	21.47	20.74	21.10
3801	NYSE	KGC	Mon, Nov 30, 2009	19.29	20.18	19.23	20.02
3800	NYSE	KGC	Fri, Nov 27, 2009	19.15	19.91	18.69	19.37
3799	NYSE	KGC	Wed, Nov 25, 2009	19.90	20.31	19.78	20.30
3798	NYSE	KGC	Tue, Nov 24, 2009	19.75	19.75	19.19	19.49
3797	NYSE	KGC	Mon, Nov 23, 2009	19.77	20.21	19.46	19.59
3796	NYSE	KGC	Fri, Nov 20, 2009	19.19	19.35	18.71	19.14
3795	NYSE	KGC	Thu, Nov 19, 2009	19.00	19.49	18.53	19.46
3794	NYSE	KGC	Wed, Nov 18, 2009	19.74	19.80	19.02	19.16
3793	NYSE	KGC	Tue, Nov 17, 2009	19.45	19.55	19.16	19.53
3792	NYSE	KGC	Mon, Nov 16, 2009	19.63	20.00	19.54	19.68
3791	NYSE	KGC	Fri, Nov 13, 2009	18.71	19.35	18.63	19.19
3790	NYSE	KGC	Thu, Nov 12, 2009	19.33	19.50	18.70	18.82
3789	NYSE	KGC	Wed, Nov 11, 2009	20.03	20.19	19.52	19.61
3788	NYSE	KGC	Tue, Nov 10, 2009	19.41	19.64	18.93	19.34
3787	NYSE	KGC	Mon, Nov 9, 2009	19.52	19.88	19.36	19.41
3786	NYSE	KGC	Fri, Nov 6, 2009	18.70	19.26	18.58	18.66
3785	NYSE	KGC	Thu, Nov 5, 2009	18.90	19.04	18.53	18.75
3784	NYSE	KGC	Wed, Nov 4, 2009	18.46	19.24	18.36	18.86
3783	NYSE	KGC	Tue, Nov 3, 2009	17.96	18.46	17.44	18.05
3782	NYSE	KGC	Mon, Nov 2, 2009	18.85	19.00	17.84	18.29
3781	NYSE	KGC	Fri, Oct 30, 2009	18.47	18.75	17.91	18.58
3780	NYSE	KGC	Thu, Oct 29, 2009	18.31	19.09	18.16	18.61
3779	NYSE	KGC	Wed, Oct 28, 2009	18.93	19.19	17.85	18.00
3778	NYSE	KGC	Tue, Oct 27, 2009	19.93	19.93	18.84	19.11
3777	NYSE	KGC	Mon, Oct 26, 2009	21.35	21.62	20.13	20.34
3776	NYSE	KGC	Fri, Oct 23, 2009	21.93	22.02	21.20	21.37
3775	NYSE	KGC	Thu, Oct 22, 2009	21.97	22.16	21.54	21.71
3774	NYSE	KGC	Wed, Oct 21, 2009	22.27	22.90	22.07	22.08
3773	NYSE	KGC	Tue, Oct 20, 2009	23.33	23.33	22.25	22.49
3772	NYSE	KGC	Mon, Oct 19, 2009	23.28	23.45	22.76	23.32
3771	NYSE	KGC	Fri, Oct 16, 2009	22.67	23.39	22.61	23.14
3770	NYSE	KGC	Thu, Oct 15, 2009	23.03	23.32	22.81	22.94
3769	NYSE	KGC	Wed, Oct 14, 2009	23.82	23.91	23.37	23.45
3768	NYSE	KGC	Tue, Oct 13, 2009	23.11	23.77	22.80	23.62
3767	NYSE	KGC	Mon, Oct 12, 2009	23.33	23.59	22.88	23.12
3766	NYSE	KGC	Fri, Oct 9, 2009	22.73	23.23	22.65	23.09
3765	NYSE	KGC	Thu, Oct 8, 2009	22.68	23.26	22.33	22.87
3764	NYSE	KGC	Wed, Oct 7, 2009	22.32	22.54	21.79	22.43
3763	NYSE	KGC	Tue, Oct 6, 2009	21.76	23.00	21.70	22.06
3762	NYSE	KGC	Mon, Oct 5, 2009	20.74	21.27	20.49	21.08
3761	NYSE	KGC	Fri, Oct 2, 2009	20.32	21.30	20.32	20.43
3760	NYSE	KGC	Thu, Oct 1, 2009	21.80	21.85	20.56	20.67
3759	NYSE	KGC	Wed, Sep 30, 2009	22.11	22.17	21.32	21.70
3758	NYSE	KGC	Tue, Sep 29, 2009	20.66	21.67	20.51	21.56
3757	NYSE	KGC	Mon, Sep 28, 2009	20.69	21.37	20.50	20.53
3756	NYSE	KGC	Fri, Sep 25, 2009	20.56	20.96	20.33	20.57
3755	NYSE	KGC	Thu, Sep 24, 2009	21.89	21.97	20.82	21.07
3754	NYSE	KGC	Wed, Sep 23, 2009	22.46	22.69	21.73	21.75
3753	NYSE	KGC	Tue, Sep 22, 2009	22.70	22.80	22.32	22.52
3752	NYSE	KGC	Mon, Sep 21, 2009	21.36	22.18	21.16	22.12
3751	NYSE	KGC	Fri, Sep 18, 2009	22.93	23.01	22.03	22.18
3750	NYSE	KGC	Thu, Sep 17, 2009	23.01	23.65	22.47	22.86
3749	NYSE	KGC	Wed, Sep 16, 2009	23.24	23.64	23.10	23.19
3748	NYSE	KGC	Tue, Sep 15, 2009	21.98	22.87	21.97	22.82
3747	NYSE	KGC	Mon, Sep 14, 2009	21.97	22.58	21.84	22.03
3746	NYSE	KGC	Fri, Sep 11, 2009	22.42	22.87	21.88	22.47
3745	NYSE	KGC	Thu, Sep 10, 2009	20.99	22.01	20.99	21.90
3744	NYSE	KGC	Wed, Sep 9, 2009	21.88	22.25	20.98	21.27
3743	NYSE	KGC	Tue, Sep 8, 2009	22.97	23.29	21.77	21.80
3742	NYSE	KGC	Fri, Sep 4, 2009	21.57	22.26	21.28	21.88
3741	NYSE	KGC	Thu, Sep 3, 2009	20.72	22.10	20.46	21.74
3740	NYSE	KGC	Wed, Sep 2, 2009	19.01	20.75	18.95	20.61
3739	NYSE	KGC	Tue, Sep 1, 2009	18.49	19.07	18.42	18.75
3738	NYSE	KGC	Mon, Aug 31, 2009	19.24	19.24	18.66	18.95
3737	NYSE	KGC	Fri, Aug 28, 2009	19.62	19.92	19.44	19.73
3736	NYSE	KGC	Thu, Aug 27, 2009	19.21	19.46	18.56	19.39
3735	NYSE	KGC	Wed, Aug 26, 2009	19.42	19.44	19.05	19.16
3734	NYSE	KGC	Tue, Aug 25, 2009	19.51	19.79	19.38	19.56
3733	NYSE	KGC	Mon, Aug 24, 2009	19.51	19.87	19.12	19.22
3732	NYSE	KGC	Fri, Aug 21, 2009	19.41	19.68	19.16	19.31
3731	NYSE	KGC	Thu, Aug 20, 2009	18.57	18.92	18.48	18.84
3730	NYSE	KGC	Wed, Aug 19, 2009	18.11	18.83	17.96	18.60
3729	NYSE	KGC	Tue, Aug 18, 2009	18.29	18.49	18.17	18.35
3728	NYSE	KGC	Mon, Aug 17, 2009	18.47	18.49	17.97	18.20
3727	NYSE	KGC	Fri, Aug 14, 2009	19.78	19.80	18.88	19.02
3726	NYSE	KGC	Thu, Aug 13, 2009	20.02	20.02	19.42	19.63
3725	NYSE	KGC	Wed, Aug 12, 2009	19.16	19.81	19.14	19.47
3724	NYSE	KGC	Tue, Aug 11, 2009	19.48	19.56	19.01	19.33
3723	NYSE	KGC	Mon, Aug 10, 2009	19.60	19.68	19.26	19.67
3722	NYSE	KGC	Fri, Aug 7, 2009	20.41	20.60	19.93	19.98
3721	NYSE	KGC	Thu, Aug 6, 2009	20.57	20.72	20.13	20.57
3720	NYSE	KGC	Wed, Aug 5, 2009	20.31	20.72	20.00	20.40
3719	NYSE	KGC	Tue, Aug 4, 2009	20.00	20.60	19.70	20.37
3718	NYSE	KGC	Mon, Aug 3, 2009	20.00	20.38	19.93	20.00
3717	NYSE	KGC	Fri, Jul 31, 2009	18.80	19.67	18.61	19.64
3716	NYSE	KGC	Thu, Jul 30, 2009	18.92	19.05	18.68	18.73
3715	NYSE	KGC	Wed, Jul 29, 2009	18.78	18.90	18.33	18.40
3714	NYSE	KGC	Tue, Jul 28, 2009	19.67	19.87	18.57	18.99
3713	NYSE	KGC	Mon, Jul 27, 2009	20.62	20.69	20.11	20.22
3712	NYSE	KGC	Fri, Jul 24, 2009	20.28	20.60	20.22	20.31
3711	NYSE	KGC	Thu, Jul 23, 2009	19.75	20.60	19.74	20.28
3710	NYSE	KGC	Wed, Jul 22, 2009	20.00	20.40	19.71	19.99
3709	NYSE	KGC	Tue, Jul 21, 2009	20.48	20.57	19.61	20.10
3708	NYSE	KGC	Mon, Jul 20, 2009	20.52	20.75	20.15	20.49
3707	NYSE	KGC	Fri, Jul 17, 2009	19.74	20.04	19.55	19.95
3706	NYSE	KGC	Thu, Jul 16, 2009	19.47	19.78	19.33	19.65
3705	NYSE	KGC	Wed, Jul 15, 2009	19.25	19.75	19.25	19.67
3704	NYSE	KGC	Tue, Jul 14, 2009	18.49	18.67	18.29	18.64
3703	NYSE	KGC	Mon, Jul 13, 2009	17.66	18.21	17.21	18.21
3702	NYSE	KGC	Fri, Jul 10, 2009	17.55	17.97	17.31	17.78
3701	NYSE	KGC	Thu, Jul 9, 2009	17.97	18.35	17.74	17.77
3700	NYSE	KGC	Wed, Jul 8, 2009	18.28	18.34	17.29	17.82
3699	NYSE	KGC	Tue, Jul 7, 2009	18.31	18.81	18.14	18.47
3698	NYSE	KGC	Mon, Jul 6, 2009	18.43	18.43	17.79	18.35
3697	NYSE	KGC	Thu, Jul 2, 2009	18.63	19.03	18.36	18.94
3696	NYSE	KGC	Wed, Jul 1, 2009	18.61	19.69	18.55	19.38
3695	NYSE	KGC	Tue, Jun 30, 2009	18.71	18.85	18.01	18.15
3694	NYSE	KGC	Mon, Jun 29, 2009	18.90	19.19	18.53	18.76
3693	NYSE	KGC	Fri, Jun 26, 2009	19.26	19.47	18.86	18.92
3692	NYSE	KGC	Thu, Jun 25, 2009	18.40	19.19	18.23	19.16
3691	NYSE	KGC	Wed, Jun 24, 2009	17.89	18.40	17.77	18.28
3690	NYSE	KGC	Tue, Jun 23, 2009	16.72	17.46	16.47	17.37
3689	NYSE	KGC	Mon, Jun 22, 2009	17.27	17.29	16.61	16.63
3688	NYSE	KGC	Fri, Jun 19, 2009	17.28	17.85	17.23	17.83
3687	NYSE	KGC	Thu, Jun 18, 2009	17.40	17.97	17.01	17.11
3686	NYSE	KGC	Wed, Jun 17, 2009	17.39	17.53	16.85	17.34
3685	NYSE	KGC	Tue, Jun 16, 2009	17.76	17.93	17.27	17.48
3684	NYSE	KGC	Mon, Jun 15, 2009	17.50	17.55	17.10	17.26
3683	NYSE	KGC	Fri, Jun 12, 2009	17.83	18.02	17.52	17.67
3682	NYSE	KGC	Thu, Jun 11, 2009	18.22	18.80	18.05	18.42
3681	NYSE	KGC	Wed, Jun 10, 2009	18.68	18.79	18.06	18.37
3680	NYSE	KGC	Tue, Jun 9, 2009	19.06	19.07	18.37	18.43
3679	NYSE	KGC	Mon, Jun 8, 2009	18.19	18.64	17.87	18.63
3678	NYSE	KGC	Fri, Jun 5, 2009	19.00	19.24	18.39	18.57
3677	NYSE	KGC	Thu, Jun 4, 2009	19.43	20.00	19.42	19.89
3676	NYSE	KGC	Wed, Jun 3, 2009	20.11	20.31	18.81	19.27
3675	NYSE	KGC	Tue, Jun 2, 2009	20.37	20.98	20.10	20.96
3674	NYSE	KGC	Mon, Jun 1, 2009	20.11	20.67	19.86	20.18
3673	NYSE	KGC	Fri, May 29, 2009	20.22	20.49	19.90	20.22
3672	NYSE	KGC	Thu, May 28, 2009	19.17	19.79	19.10	19.52
3671	NYSE	KGC	Wed, May 27, 2009	19.20	19.53	18.79	18.79
3670	NYSE	KGC	Tue, May 26, 2009	18.40	19.13	18.25	19.06
3669	NYSE	KGC	Fri, May 22, 2009	19.14	19.49	18.95	19.18
3668	NYSE	KGC	Thu, May 21, 2009	18.61	19.10	18.03	18.80
3667	NYSE	KGC	Wed, May 20, 2009	17.87	18.86	17.73	18.68
3666	NYSE	KGC	Tue, May 19, 2009	17.08	17.76	16.84	17.47
3665	NYSE	KGC	Mon, May 18, 2009	17.02	17.07	16.20	16.88
3664	NYSE	KGC	Fri, May 15, 2009	17.10	17.40	16.72	16.89
3663	NYSE	KGC	Thu, May 14, 2009	16.82	17.18	16.45	17.02
3662	NYSE	KGC	Wed, May 13, 2009	17.04	17.77	16.80	16.83
3661	NYSE	KGC	Tue, May 12, 2009	16.70	17.39	16.48	17.34
3660	NYSE	KGC	Mon, May 11, 2009	16.36	16.66	16.18	16.47
3659	NYSE	KGC	Fri, May 8, 2009	16.49	16.74	16.22	16.64
3658	NYSE	KGC	Thu, May 7, 2009	16.92	17.30	16.09	16.31
3657	NYSE	KGC	Wed, May 6, 2009	16.67	17.03	16.60	16.86
3656	NYSE	KGC	Tue, May 5, 2009	16.96	17.05	16.17	16.32
3655	NYSE	KGC	Mon, May 4, 2009	15.76	16.49	15.75	16.40
3654	NYSE	KGC	Fri, May 1, 2009	15.31	15.72	15.31	15.52
3653	NYSE	KGC	Thu, Apr 30, 2009	15.35	15.67	15.21	15.45
3652	NYSE	KGC	Wed, Apr 29, 2009	15.67	16.03	15.42	15.81
3651	NYSE	KGC	Tue, Apr 28, 2009	15.01	15.42	14.89	15.15
3650	NYSE	KGC	Mon, Apr 27, 2009	15.85	16.17	15.57	15.75
3649	NYSE	KGC	Fri, Apr 24, 2009	15.59	16.18	15.48	16.04
3648	NYSE	KGC	Thu, Apr 23, 2009	14.66	15.35	14.45	15.25
3647	NYSE	KGC	Wed, Apr 22, 2009	14.46	15.03	14.42	14.45
3646	NYSE	KGC	Tue, Apr 21, 2009	14.95	15.07	14.01	14.28
3645	NYSE	KGC	Mon, Apr 20, 2009	13.98	14.89	13.97	14.60
3644	NYSE	KGC	Fri, Apr 17, 2009	13.75	14.12	13.62	13.79
3643	NYSE	KGC	Thu, Apr 16, 2009	14.89	14.90	13.95	14.03
3642	NYSE	KGC	Wed, Apr 15, 2009	14.80	15.05	14.57	14.80
3641	NYSE	KGC	Tue, Apr 14, 2009	14.93	15.05	8.41	14.76
3640	NYSE	KGC	Mon, Apr 13, 2009	15.28	15.42	14.75	14.78
3639	NYSE	KGC	Thu, Apr 9, 2009	15.16	15.38	14.85	14.96
3638	NYSE	KGC	Wed, Apr 8, 2009	15.42	15.57	14.90	15.27
3637	NYSE	KGC	Tue, Apr 7, 2009	15.88	15.88	15.13	15.14
3636	NYSE	KGC	Mon, Apr 6, 2009	15.55	15.58	15.00	15.49
3635	NYSE	KGC	Fri, Apr 3, 2009	17.23	17.40	15.77	16.01
3634	NYSE	KGC	Thu, Apr 2, 2009	17.98	18.10	17.01	17.23
3633	NYSE	KGC	Wed, Apr 1, 2009	18.54	18.66	18.05	18.59
3632	NYSE	KGC	Tue, Mar 31, 2009	18.04	18.30	17.47	17.87
3631	NYSE	KGC	Mon, Mar 30, 2009	17.57	18.30	17.29	17.77
3630	NYSE	KGC	Fri, Mar 27, 2009	18.33	18.46	17.73	17.91
3629	NYSE	KGC	Thu, Mar 26, 2009	19.33	19.35	18.60	18.69
3628	NYSE	KGC	Wed, Mar 25, 2009	18.58	19.42	18.13	19.12
3627	NYSE	KGC	Tue, Mar 24, 2009	17.87	18.77	17.45	18.41
3626	NYSE	KGC	Mon, Mar 23, 2009	17.90	18.40	17.69	18.12
3625	NYSE	KGC	Fri, Mar 20, 2009	18.50	18.50	17.81	17.91
3624	NYSE	KGC	Thu, Mar 19, 2009	18.20	18.88	18.08	18.65
3623	NYSE	KGC	Wed, Mar 18, 2009	15.58	17.45	15.08	17.36
3622	NYSE	KGC	Tue, Mar 17, 2009	15.87	15.94	15.28	15.72
3621	NYSE	KGC	Mon, Mar 16, 2009	15.75	16.10	15.51	15.88
3620	NYSE	KGC	Fri, Mar 13, 2009	15.78	16.07	15.45	15.92
3619	NYSE	KGC	Thu, Mar 12, 2009	15.62	15.72	15.08	15.52
3618	NYSE	KGC	Wed, Mar 11, 2009	14.63	15.48	14.46	15.26
3617	NYSE	KGC	Tue, Mar 10, 2009	15.36	15.70	14.33	14.51
3616	NYSE	KGC	Mon, Mar 9, 2009	16.34	16.53	15.49	15.69
3615	NYSE	KGC	Fri, Mar 6, 2009	16.86	17.30	16.39	16.68
3614	NYSE	KGC	Thu, Mar 5, 2009	15.61	16.79	15.61	16.70
3613	NYSE	KGC	Wed, Mar 4, 2009	16.39	16.41	15.36	15.57
3612	NYSE	KGC	Tue, Mar 3, 2009	15.04	16.21	14.67	15.97
3611	NYSE	KGC	Mon, Mar 2, 2009	16.10	16.15	14.66	15.06
3610	NYSE	KGC	Fri, Feb 27, 2009	17.04	17.19	15.11	15.78
3609	NYSE	KGC	Thu, Feb 26, 2009	15.95	16.81	15.74	16.70
3608	NYSE	KGC	Wed, Feb 25, 2009	16.66	17.42	16.09	16.16
3607	NYSE	KGC	Tue, Feb 24, 2009	18.19	18.33	16.75	16.89
3606	NYSE	KGC	Mon, Feb 23, 2009	18.43	19.11	18.19	18.33
3605	NYSE	KGC	Fri, Feb 20, 2009	18.74	19.15	18.17	18.89
3604	NYSE	KGC	Thu, Feb 19, 2009	18.90	19.18	17.84	18.09
3603	NYSE	KGC	Wed, Feb 18, 2009	19.20	19.64	18.32	19.49
3602	NYSE	KGC	Tue, Feb 17, 2009	19.47	19.63	19.01	19.17
3601	NYSE	KGC	Fri, Feb 13, 2009	19.17	19.20	18.54	18.91
3600	NYSE	KGC	Thu, Feb 12, 2009	19.15	19.46	18.67	19.21
3599	NYSE	KGC	Wed, Feb 11, 2009	17.96	19.38	17.85	19.19
3598	NYSE	KGC	Tue, Feb 10, 2009	18.50	18.64	17.48	17.74
3597	NYSE	KGC	Mon, Feb 9, 2009	18.28	18.54	17.78	18.03
3596	NYSE	KGC	Fri, Feb 6, 2009	17.59	18.71	17.56	18.56
3595	NYSE	KGC	Thu, Feb 5, 2009	17.87	18.15	17.67	18.05
3594	NYSE	KGC	Wed, Feb 4, 2009	17.31	17.75	17.18	17.41
3593	NYSE	KGC	Tue, Feb 3, 2009	17.40	17.53	16.70	17.03
3592	NYSE	KGC	Mon, Feb 2, 2009	17.03	17.94	16.83	17.14
3591	NYSE	KGC	Fri, Jan 30, 2009	18.43	18.47	17.30	17.68
3590	NYSE	KGC	Thu, Jan 29, 2009	16.73	18.18	16.57	17.94
3589	NYSE	KGC	Wed, Jan 28, 2009	17.41	17.43	16.76	16.94
3588	NYSE	KGC	Tue, Jan 27, 2009	17.33	17.49	16.94	17.05
3587	NYSE	KGC	Mon, Jan 26, 2009	18.84	19.07	17.27	17.59
3586	NYSE	KGC	Fri, Jan 23, 2009	17.40	18.32	17.19	18.23
3585	NYSE	KGC	Thu, Jan 22, 2009	17.22	17.77	16.79	16.95
3584	NYSE	KGC	Wed, Jan 21, 2009	17.36	17.99	16.66	17.49
3583	NYSE	KGC	Tue, Jan 20, 2009	17.98	19.53	17.75	18.36
3582	NYSE	KGC	Fri, Jan 16, 2009	17.42	17.96	16.68	17.89
3581	NYSE	KGC	Thu, Jan 15, 2009	16.25	16.75	15.50	16.67
3580	NYSE	KGC	Wed, Jan 14, 2009	17.01	17.31	16.04	16.31
3579	NYSE	KGC	Tue, Jan 13, 2009	16.95	17.51	16.59	17.22
3578	NYSE	KGC	Mon, Jan 12, 2009	17.22	17.30	16.51	16.74
3577	NYSE	KGC	Fri, Jan 9, 2009	17.81	18.52	17.33	17.76
3576	NYSE	KGC	Thu, Jan 8, 2009	17.52	18.25	17.36	18.20
3575	NYSE	KGC	Wed, Jan 7, 2009	18.24	18.24	16.75	16.94
3574	NYSE	KGC	Tue, Jan 6, 2009	17.55	18.67	17.37	18.36
3573	NYSE	KGC	Mon, Jan 5, 2009	17.80	18.07	17.33	17.73
3572	NYSE	KGC	Fri, Jan 2, 2009	18.18	19.01	18.05	18.57
3571	NYSE	KGC	Wed, Dec 31, 2008	18.15	18.49	17.56	18.42
3570	NYSE	KGC	Tue, Dec 30, 2008	18.30	18.30	17.76	18.19
3569	NYSE	KGC	Mon, Dec 29, 2008	18.26	18.47	17.73	18.29
3568	NYSE	KGC	Fri, Dec 26, 2008	17.28	18.11	16.60	17.90
3567	NYSE	KGC	Wed, Dec 24, 2008	16.72	17.25	16.35	17.00
3566	NYSE	KGC	Tue, Dec 23, 2008	16.60	17.35	14.54	16.69
3565	NYSE	KGC	Mon, Dec 22, 2008	17.44	17.94	16.20	16.62
3564	NYSE	KGC	Fri, Dec 19, 2008	15.76	17.05	15.76	16.70
3563	NYSE	KGC	Thu, Dec 18, 2008	17.79	17.96	16.04	16.34
3562	NYSE	KGC	Wed, Dec 17, 2008	18.40	19.07	17.70	17.79
3561	NYSE	KGC	Tue, Dec 16, 2008	17.00	18.31	16.74	18.26
3560	NYSE	KGC	Mon, Dec 15, 2008	16.77	17.48	16.21	16.74
3559	NYSE	KGC	Fri, Dec 12, 2008	15.21	16.65	15.17	16.34
3558	NYSE	KGC	Thu, Dec 11, 2008	17.12	17.40	15.31	15.67
3557	NYSE	KGC	Wed, Dec 10, 2008	15.65	16.81	15.65	16.31
3556	NYSE	KGC	Tue, Dec 9, 2008	14.60	15.34	14.33	14.80
3555	NYSE	KGC	Mon, Dec 8, 2008	14.65	15.14	14.41	14.95
3554	NYSE	KGC	Fri, Dec 5, 2008	13.10	13.65	12.13	13.56
3553	NYSE	KGC	Thu, Dec 4, 2008	14.03	14.68	13.26	13.51
3552	NYSE	KGC	Wed, Dec 3, 2008	14.23	14.66	13.62	14.32
3551	NYSE	KGC	Tue, Dec 2, 2008	14.20	14.94	14.00	14.86
3550	NYSE	KGC	Mon, Dec 1, 2008	14.30	14.82	13.55	13.61
3549	NYSE	KGC	Fri, Nov 28, 2008	14.99	14.99	14.15	14.75
3548	NYSE	KGC	Wed, Nov 26, 2008	13.77	14.94	13.36	14.83
3547	NYSE	KGC	Tue, Nov 25, 2008	14.98	14.98	13.08	13.66
3546	NYSE	KGC	Mon, Nov 24, 2008	14.60	15.48	14.25	14.28
3545	NYSE	KGC	Fri, Nov 21, 2008	11.74	13.94	11.38	13.77
3544	NYSE	KGC	Thu, Nov 20, 2008	10.84	11.78	10.42	10.67
3543	NYSE	KGC	Wed, Nov 19, 2008	12.25	12.77	11.09	11.13
3542	NYSE	KGC	Tue, Nov 18, 2008	12.05	12.70	11.62	12.03
3541	NYSE	KGC	Mon, Nov 17, 2008	11.82	13.00	11.58	12.17
3540	NYSE	KGC	Fri, Nov 14, 2008	13.50	14.19	12.19	12.23
3539	NYSE	KGC	Thu, Nov 13, 2008	11.77	13.55	10.61	13.49
3538	NYSE	KGC	Wed, Nov 12, 2008	12.88	12.88	11.34	11.41
3537	NYSE	KGC	Tue, Nov 11, 2008	13.15	13.82	12.77	13.41
3536	NYSE	KGC	Mon, Nov 10, 2008	13.48	13.74	12.90	13.60
3535	NYSE	KGC	Fri, Nov 7, 2008	12.21	13.35	12.06	12.58
3534	NYSE	KGC	Thu, Nov 6, 2008	13.53	13.89	11.90	12.00
3533	NYSE	KGC	Wed, Nov 5, 2008	12.53	13.22	12.06	12.90
3532	NYSE	KGC	Tue, Nov 4, 2008	11.26	12.98	11.26	12.84
3531	NYSE	KGC	Mon, Nov 3, 2008	10.74	11.49	10.53	10.76
3530	NYSE	KGC	Fri, Oct 31, 2008	10.95	11.24	10.35	10.43
3529	NYSE	KGC	Thu, Oct 30, 2008	11.00	11.35	10.05	11.28
3528	NYSE	KGC	Wed, Oct 29, 2008	8.99	10.65	8.94	10.36
3527	NYSE	KGC	Tue, Oct 28, 2008	8.31	8.59	7.66	8.49
3526	NYSE	KGC	Mon, Oct 27, 2008	8.57	8.80	7.65	7.66
3525	NYSE	KGC	Fri, Oct 24, 2008	6.85	9.03	6.85	8.81
3524	NYSE	KGC	Thu, Oct 23, 2008	8.62	9.53	7.77	7.95
3523	NYSE	KGC	Wed, Oct 22, 2008	10.03	10.10	8.93	9.08
3522	NYSE	KGC	Tue, Oct 21, 2008	11.06	11.43	10.40	10.41
3521	NYSE	KGC	Mon, Oct 20, 2008	10.96	11.97	10.66	11.92
3520	NYSE	KGC	Fri, Oct 17, 2008	10.22	12.63	10.22	10.75
3519	NYSE	KGC	Thu, Oct 16, 2008	13.00	13.00	10.53	11.09
3518	NYSE	KGC	Wed, Oct 15, 2008	14.09	14.58	12.82	12.85
3517	NYSE	KGC	Tue, Oct 14, 2008	13.82	14.93	13.36	14.30
3516	NYSE	KGC	Mon, Oct 13, 2008	13.90	14.18	12.31	13.16
3515	NYSE	KGC	Fri, Oct 10, 2008	15.41	15.72	12.00	13.10
3514	NYSE	KGC	Thu, Oct 9, 2008	15.93	16.18	15.01	15.77
3513	NYSE	KGC	Wed, Oct 8, 2008	14.25	16.30	14.23	16.20
3512	NYSE	KGC	Tue, Oct 7, 2008	14.19	14.54	13.56	13.62
3511	NYSE	KGC	Mon, Oct 6, 2008	14.99	15.14	12.21	13.50
3510	NYSE	KGC	Fri, Oct 3, 2008	13.76	15.36	13.76	14.18
3509	NYSE	KGC	Thu, Oct 2, 2008	16.08	16.21	14.04	14.12
3508	NYSE	KGC	Wed, Oct 1, 2008	16.41	17.68	16.12	16.93
3507	NYSE	KGC	Tue, Sep 30, 2008	16.21	16.92	15.61	16.12
3506	NYSE	KGC	Mon, Sep 29, 2008	16.45	17.42	16.04	16.40
3505	NYSE	KGC	Fri, Sep 26, 2008	17.05	17.43	16.41	16.60
3504	NYSE	KGC	Thu, Sep 25, 2008	17.16	17.62	16.50	16.62
3503	NYSE	KGC	Wed, Sep 24, 2008	17.31	17.67	16.80	17.36
3502	NYSE	KGC	Tue, Sep 23, 2008	17.71	17.76	16.42	16.93
3501	NYSE	KGC	Mon, Sep 22, 2008	17.38	18.18	17.38	17.62
3500	NYSE	KGC	Fri, Sep 19, 2008	15.20	16.54	15.09	16.54
3499	NYSE	KGC	Thu, Sep 18, 2008	15.31	16.43	14.76	15.20
3498	NYSE	KGC	Wed, Sep 17, 2008	13.49	14.76	13.22	14.60
3497	NYSE	KGC	Tue, Sep 16, 2008	12.04	13.43	12.04	13.34
3496	NYSE	KGC	Mon, Sep 15, 2008	13.72	14.07	12.80	13.00
3495	NYSE	KGC	Fri, Sep 12, 2008	12.86	13.87	12.60	13.78
3494	NYSE	KGC	Thu, Sep 11, 2008	12.39	12.79	11.68	12.32
3493	NYSE	KGC	Wed, Sep 10, 2008	12.02	12.61	11.47	12.59
3492	NYSE	KGC	Tue, Sep 9, 2008	12.82	13.05	11.87	11.90
3491	NYSE	KGC	Mon, Sep 8, 2008	14.67	14.85	13.35	13.45
3490	NYSE	KGC	Fri, Sep 5, 2008	14.15	14.35	13.54	14.19
3489	NYSE	KGC	Thu, Sep 4, 2008	14.83	15.03	13.68	13.85
3488	NYSE	KGC	Wed, Sep 3, 2008	15.00	15.38	14.29	14.71
3487	NYSE	KGC	Tue, Sep 2, 2008	14.87	15.27	14.72	14.99
3486	NYSE	KGC	Fri, Aug 29, 2008	16.85	17.04	16.26	16.45
3485	NYSE	KGC	Thu, Aug 28, 2008	17.31	17.38	16.41	16.87
3484	NYSE	KGC	Wed, Aug 27, 2008	16.91	17.03	16.50	16.70
3483	NYSE	KGC	Tue, Aug 26, 2008	16.26	16.80	16.25	16.45
3482	NYSE	KGC	Mon, Aug 25, 2008	16.47	17.02	16.29	16.39
3481	NYSE	KGC	Fri, Aug 22, 2008	16.91	17.13	16.36	16.61
3480	NYSE	KGC	Thu, Aug 21, 2008	16.82	17.45	16.65	17.22
3479	NYSE	KGC	Wed, Aug 20, 2008	16.06	16.23	15.35	15.74
3478	NYSE	KGC	Tue, Aug 19, 2008	15.08	16.12	15.08	15.75
3477	NYSE	KGC	Mon, Aug 18, 2008	15.37	15.63	15.13	15.41
3476	NYSE	KGC	Fri, Aug 15, 2008	15.18	15.20	14.65	14.94
3475	NYSE	KGC	Thu, Aug 14, 2008	16.50	16.77	15.44	15.56
3474	NYSE	KGC	Wed, Aug 13, 2008	15.40	16.61	15.32	16.50
3473	NYSE	KGC	Tue, Aug 12, 2008	15.25	15.71	14.86	15.29
3472	NYSE	KGC	Mon, Aug 11, 2008	15.74	15.74	14.59	15.05
3471	NYSE	KGC	Fri, Aug 8, 2008	16.07	16.15	15.52	15.74
3470	NYSE	KGC	Thu, Aug 7, 2008	17.26	17.29	16.54	16.56
3469	NYSE	KGC	Wed, Aug 6, 2008	16.90	17.37	16.60	17.07
3468	NYSE	KGC	Tue, Aug 5, 2008	17.07	17.07	16.31	16.60
3467	NYSE	KGC	Mon, Aug 4, 2008	17.68	18.35	17.40	17.57
3466	NYSE	KGC	Fri, Aug 1, 2008	17.96	18.52	17.78	17.91
3465	NYSE	KGC	Thu, Jul 31, 2008	19.17	19.17	18.04	18.15
3464	NYSE	KGC	Wed, Jul 30, 2008	17.90	18.70	17.42	18.62
3463	NYSE	KGC	Tue, Jul 29, 2008	18.88	18.93	18.07	18.23
3462	NYSE	KGC	Mon, Jul 28, 2008	18.82	19.46	18.38	18.84
3461	NYSE	KGC	Fri, Jul 25, 2008	18.55	19.00	18.25	18.65
3460	NYSE	KGC	Thu, Jul 24, 2008	20.19	20.20	18.10	18.40
3459	NYSE	KGC	Wed, Jul 23, 2008	22.34	22.49	20.55	20.73
3458	NYSE	KGC	Tue, Jul 22, 2008	23.93	24.08	22.27	22.55
3457	NYSE	KGC	Mon, Jul 21, 2008	23.07	23.79	22.51	23.58
3456	NYSE	KGC	Fri, Jul 18, 2008	22.53	23.24	22.46	22.67
3455	NYSE	KGC	Thu, Jul 17, 2008	22.73	23.82	22.20	22.63
3454	NYSE	KGC	Wed, Jul 16, 2008	23.69	23.98	22.61	22.97
3453	NYSE	KGC	Tue, Jul 15, 2008	25.02	25.36	23.44	23.81
3452	NYSE	KGC	Mon, Jul 14, 2008	23.61	24.68	23.18	24.50
3451	NYSE	KGC	Fri, Jul 11, 2008	23.53	24.00	22.93	23.31
3450	NYSE	KGC	Thu, Jul 10, 2008	22.50	22.84	22.00	22.51
3449	NYSE	KGC	Wed, Jul 9, 2008	22.09	22.90	21.77	21.88
3448	NYSE	KGC	Tue, Jul 8, 2008	21.93	22.10	21.50	22.02
3447	NYSE	KGC	Mon, Jul 7, 2008	22.02	22.54	21.94	22.26
3446	NYSE	KGC	Thu, Jul 3, 2008	22.34	22.92	22.02	22.88
3445	NYSE	KGC	Wed, Jul 2, 2008	23.68	24.18	22.95	23.17
3444	NYSE	KGC	Tue, Jul 1, 2008	24.12	24.40	23.80	24.03
3443	NYSE	KGC	Mon, Jun 30, 2008	23.49	24.08	22.61	23.61
3442	NYSE	KGC	Fri, Jun 27, 2008	22.54	23.60	22.54	23.32
3441	NYSE	KGC	Thu, Jun 26, 2008	20.65	22.49	20.65	22.34
3440	NYSE	KGC	Wed, Jun 25, 2008	20.24	20.25	19.21	19.99
3439	NYSE	KGC	Tue, Jun 24, 2008	20.19	20.41	19.81	20.06
3438	NYSE	KGC	Mon, Jun 23, 2008	19.22	20.19	19.20	20.11
3437	NYSE	KGC	Fri, Jun 20, 2008	19.26	19.72	19.26	19.61
3436	NYSE	KGC	Thu, Jun 19, 2008	19.65	19.86	19.17	19.27
3435	NYSE	KGC	Wed, Jun 18, 2008	19.05	19.24	18.76	19.17
3434	NYSE	KGC	Tue, Jun 17, 2008	18.52	18.98	18.46	18.93
3433	NYSE	KGC	Mon, Jun 16, 2008	18.71	18.80	18.44	18.53
3432	NYSE	KGC	Fri, Jun 13, 2008	18.34	18.53	17.97	18.09
3431	NYSE	KGC	Thu, Jun 12, 2008	18.61	18.71	18.17	18.26
3430	NYSE	KGC	Wed, Jun 11, 2008	19.28	19.54	18.99	19.18
3429	NYSE	KGC	Tue, Jun 10, 2008	19.72	19.91	18.49	18.75
3428	NYSE	KGC	Mon, Jun 9, 2008	19.95	20.43	19.81	20.25
3427	NYSE	KGC	Fri, Jun 6, 2008	19.98	20.44	19.90	19.95
3426	NYSE	KGC	Thu, Jun 5, 2008	18.79	19.58	18.69	19.50
3425	NYSE	KGC	Wed, Jun 4, 2008	19.52	19.60	18.83	18.92
3424	NYSE	KGC	Tue, Jun 3, 2008	19.76	20.15	19.38	19.41
3423	NYSE	KGC	Mon, Jun 2, 2008	20.04	20.35	19.86	20.11
3422	NYSE	KGC	Fri, May 30, 2008	19.94	20.10	19.74	19.97
3421	NYSE	KGC	Thu, May 29, 2008	19.66	20.05	19.52	19.62
3420	NYSE	KGC	Wed, May 28, 2008	19.79	20.34	19.60	20.26
3419	NYSE	KGC	Tue, May 27, 2008	19.96	20.26	19.73	20.14
3418	NYSE	KGC	Fri, May 23, 2008	21.03	21.40	20.46	20.56
3417	NYSE	KGC	Thu, May 22, 2008	21.22	21.47	20.28	20.83
3416	NYSE	KGC	Wed, May 21, 2008	21.39	21.99	21.26	21.35
3415	NYSE	KGC	Tue, May 20, 2008	21.10	21.44	20.52	21.39
3414	NYSE	KGC	Mon, May 19, 2008	21.00	21.16	20.45	20.76
3413	NYSE	KGC	Fri, May 16, 2008	20.98	21.05	20.55	20.70
3412	NYSE	KGC	Thu, May 15, 2008	19.73	20.20	19.71	20.04
3411	NYSE	KGC	Wed, May 14, 2008	19.70	19.89	19.29	19.34
3410	NYSE	KGC	Tue, May 13, 2008	19.38	19.84	19.14	19.68
3409	NYSE	KGC	Mon, May 12, 2008	19.77	20.04	19.42	19.71
3408	NYSE	KGC	Fri, May 9, 2008	20.60	20.60	19.48	20.06
3407	NYSE	KGC	Thu, May 8, 2008	19.39	20.17	19.30	20.09
3406	NYSE	KGC	Wed, May 7, 2008	19.35	19.63	18.97	19.13
3405	NYSE	KGC	Tue, May 6, 2008	19.98	20.43	19.77	19.85
3404	NYSE	KGC	Mon, May 5, 2008	19.85	19.91	19.26	19.72
3403	NYSE	KGC	Fri, May 2, 2008	18.62	19.49	18.62	19.00
3402	NYSE	KGC	Thu, May 1, 2008	18.34	19.00	18.00	18.62
3401	NYSE	KGC	Wed, Apr 30, 2008	18.37	19.06	18.37	18.91
3400	NYSE	KGC	Tue, Apr 29, 2008	18.85	18.93	18.09	18.16
3399	NYSE	KGC	Mon, Apr 28, 2008	19.71	20.02	19.25	19.31
3398	NYSE	KGC	Fri, Apr 25, 2008	19.80	19.87	19.35	19.46
3397	NYSE	KGC	Thu, Apr 24, 2008	20.65	20.65	19.20	19.38
3396	NYSE	KGC	Wed, Apr 23, 2008	21.67	21.67	20.87	20.94
3395	NYSE	KGC	Tue, Apr 22, 2008	22.57	23.20	22.31	22.40
3394	NYSE	KGC	Mon, Apr 21, 2008	24.12	24.12	22.63	22.74
3393	NYSE	KGC	Fri, Apr 18, 2008	24.33	24.45	23.50	23.82
3392	NYSE	KGC	Thu, Apr 17, 2008	25.17	25.37	24.51	24.91
3391	NYSE	KGC	Wed, Apr 16, 2008	24.61	25.45	24.43	25.42
3390	NYSE	KGC	Tue, Apr 15, 2008	23.10	23.80	23.10	23.72
3389	NYSE	KGC	Mon, Apr 14, 2008	22.66	23.15	22.55	22.80
3388	NYSE	KGC	Fri, Apr 11, 2008	23.45	23.58	22.57	22.75
3387	NYSE	KGC	Thu, Apr 10, 2008	23.84	23.88	22.96	23.48
3386	NYSE	KGC	Wed, Apr 9, 2008	23.07	23.72	23.03	23.54
3385	NYSE	KGC	Tue, Apr 8, 2008	22.91	23.45	22.91	23.14
3384	NYSE	KGC	Mon, Apr 7, 2008	23.78	24.08	23.19	23.39
3383	NYSE	KGC	Fri, Apr 4, 2008	22.72	23.36	22.65	23.36
3382	NYSE	KGC	Thu, Apr 3, 2008	22.80	23.10	22.43	22.65
3381	NYSE	KGC	Wed, Apr 2, 2008	21.50	23.00	21.48	22.90
3380	NYSE	KGC	Tue, Apr 1, 2008	21.18	21.50	20.73	21.47
3379	NYSE	KGC	Mon, Mar 31, 2008	22.91	23.24	21.68	22.11
3378	NYSE	KGC	Fri, Mar 28, 2008	22.56	22.95	22.08	22.78
3377	NYSE	KGC	Thu, Mar 27, 2008	23.07	23.37	22.65	22.78
3376	NYSE	KGC	Wed, Mar 26, 2008	23.57	23.57	22.75	23.22
3375	NYSE	KGC	Tue, Mar 25, 2008	21.81	23.12	21.78	22.97
3374	NYSE	KGC	Mon, Mar 24, 2008	21.82	22.16	21.01	21.17
3373	NYSE	KGC	Thu, Mar 20, 2008	21.03	22.00	20.49	21.61
3372	NYSE	KGC	Wed, Mar 19, 2008	23.80	23.84	21.77	21.98
3371	NYSE	KGC	Tue, Mar 18, 2008	26.23	26.26	24.19	24.35
3370	NYSE	KGC	Mon, Mar 17, 2008	26.34	27.40	25.34	25.87
3369	NYSE	KGC	Fri, Mar 14, 2008	26.39	26.94	25.87	26.84
3368	NYSE	KGC	Thu, Mar 13, 2008	26.26	26.63	26.22	26.39
3367	NYSE	KGC	Wed, Mar 12, 2008	26.00	26.17	25.40	25.62
3366	NYSE	KGC	Tue, Mar 11, 2008	24.61	25.67	24.43	25.59
3365	NYSE	KGC	Mon, Mar 10, 2008	24.69	24.74	23.70	24.14
3364	NYSE	KGC	Fri, Mar 7, 2008	26.31	26.36	24.85	25.11
3363	NYSE	KGC	Thu, Mar 6, 2008	26.18	26.38	25.75	26.31
3362	NYSE	KGC	Wed, Mar 5, 2008	25.45	26.84	25.41	26.43
3361	NYSE	KGC	Tue, Mar 4, 2008	26.00	26.20	24.37	24.96
3360	NYSE	KGC	Mon, Mar 3, 2008	25.38	26.20	25.35	26.20
3359	NYSE	KGC	Fri, Feb 29, 2008	25.39	25.51	24.57	24.80
3358	NYSE	KGC	Thu, Feb 28, 2008	24.61	25.39	24.57	25.29
3357	NYSE	KGC	Wed, Feb 27, 2008	24.74	25.00	24.46	24.62
3356	NYSE	KGC	Tue, Feb 26, 2008	23.89	24.52	23.68	24.41
3355	NYSE	KGC	Mon, Feb 25, 2008	23.40	23.90	22.96	23.87
3354	NYSE	KGC	Fri, Feb 22, 2008	23.40	23.65	22.49	23.12
3353	NYSE	KGC	Thu, Feb 21, 2008	23.93	24.52	23.38	23.54
3352	NYSE	KGC	Wed, Feb 20, 2008	22.95	23.66	22.80	23.63
3351	NYSE	KGC	Tue, Feb 19, 2008	22.85	23.17	22.54	23.03
3350	NYSE	KGC	Fri, Feb 15, 2008	22.25	22.54	21.75	22.15
3349	NYSE	KGC	Thu, Feb 14, 2008	22.57	22.78	22.03	22.07
3348	NYSE	KGC	Wed, Feb 13, 2008	21.49	22.53	21.31	22.42
3347	NYSE	KGC	Tue, Feb 12, 2008	22.85	23.10	21.66	21.76
3346	NYSE	KGC	Mon, Feb 11, 2008	22.29	22.96	21.79	22.85
3345	NYSE	KGC	Fri, Feb 8, 2008	21.25	22.33	21.25	22.19
3344	NYSE	KGC	Thu, Feb 7, 2008	21.09	21.35	20.75	20.90
3343	NYSE	KGC	Wed, Feb 6, 2008	21.43	21.85	21.07	21.13
3342	NYSE	KGC	Tue, Feb 5, 2008	20.92	21.52	20.65	20.93
3341	NYSE	KGC	Mon, Feb 4, 2008	21.31	22.03	21.22	21.55
3340	NYSE	KGC	Fri, Feb 1, 2008	22.49	22.64	21.65	21.96
3339	NYSE	KGC	Thu, Jan 31, 2008	22.17	22.44	21.65	22.11
3338	NYSE	KGC	Wed, Jan 30, 2008	21.93	22.83	21.65	22.45
3337	NYSE	KGC	Tue, Jan 29, 2008	22.32	22.90	21.63	21.97
3336	NYSE	KGC	Mon, Jan 28, 2008	22.50	23.04	22.00	22.54
3335	NYSE	KGC	Fri, Jan 25, 2008	23.40	23.91	21.87	22.18
3334	NYSE	KGC	Thu, Jan 24, 2008	21.02	22.55	21.00	22.52
3333	NYSE	KGC	Wed, Jan 23, 2008	20.60	21.44	19.74	20.34
3332	NYSE	KGC	Tue, Jan 22, 2008	18.81	21.65	18.74	21.56
3331	NYSE	KGC	Fri, Jan 18, 2008	21.06	21.09	19.38	20.40
3330	NYSE	KGC	Thu, Jan 17, 2008	21.91	22.15	20.69	20.82
3329	NYSE	KGC	Wed, Jan 16, 2008	21.26	22.26	21.08	21.61
3328	NYSE	KGC	Tue, Jan 15, 2008	23.40	23.53	22.01	22.33
3327	NYSE	KGC	Mon, Jan 14, 2008	23.77	24.05	23.17	23.41
3326	NYSE	KGC	Fri, Jan 11, 2008	22.50	23.21	22.38	23.03
3325	NYSE	KGC	Thu, Jan 10, 2008	21.21	22.86	21.21	22.65
3324	NYSE	KGC	Wed, Jan 9, 2008	21.31	21.66	20.70	21.64
3323	NYSE	KGC	Tue, Jan 8, 2008	21.00	22.44	21.00	21.32
3322	NYSE	KGC	Mon, Jan 7, 2008	20.31	20.94	20.17	20.38
3321	NYSE	KGC	Fri, Jan 4, 2008	20.50	20.74	20.09	20.50
3320	NYSE	KGC	Thu, Jan 3, 2008	19.98	20.93	19.98	20.81
3319	NYSE	KGC	Wed, Jan 2, 2008	18.89	20.32	18.89	20.15
3318	NYSE	KGC	Mon, Dec 31, 2007	18.60	18.90	18.30	18.40
3317	NYSE	KGC	Fri, Dec 28, 2007	18.41	18.82	18.24	18.77
3316	NYSE	KGC	Thu, Dec 27, 2007	18.40	18.50	17.79	17.89
3315	NYSE	KGC	Wed, Dec 26, 2007	18.09	18.40	17.86	18.18
3314	NYSE	KGC	Mon, Dec 24, 2007	18.19	18.19	17.81	17.83
3313	NYSE	KGC	Fri, Dec 21, 2007	16.79	17.87	16.78	17.79
3312	NYSE	KGC	Thu, Dec 20, 2007	16.41	16.49	16.03	16.39
3311	NYSE	KGC	Wed, Dec 19, 2007	16.25	16.86	16.21	16.34
3310	NYSE	KGC	Tue, Dec 18, 2007	16.58	16.73	15.92	16.47
3309	NYSE	KGC	Mon, Dec 17, 2007	16.99	17.03	16.01	16.08
3308	NYSE	KGC	Fri, Dec 14, 2007	17.43	17.78	17.17	17.22
3307	NYSE	KGC	Thu, Dec 13, 2007	18.35	18.36	17.64	17.84
3306	NYSE	KGC	Wed, Dec 12, 2007	18.29	18.64	18.06	18.47
3305	NYSE	KGC	Tue, Dec 11, 2007	18.60	18.85	17.81	17.86
3304	NYSE	KGC	Mon, Dec 10, 2007	18.70	18.92	18.46	18.53
3303	NYSE	KGC	Fri, Dec 7, 2007	18.37	18.43	17.93	18.42
3302	NYSE	KGC	Thu, Dec 6, 2007	17.50	18.41	17.50	18.20
3301	NYSE	KGC	Wed, Dec 5, 2007	17.52	17.99	17.52	17.76
3300	NYSE	KGC	Tue, Dec 4, 2007	18.07	18.12	17.62	17.84
3299	NYSE	KGC	Mon, Dec 3, 2007	17.12	17.98	17.12	17.90
3298	NYSE	KGC	Fri, Nov 30, 2007	17.93	18.07	17.12	17.35
3297	NYSE	KGC	Thu, Nov 29, 2007	18.12	18.29	17.62	17.92
3296	NYSE	KGC	Wed, Nov 28, 2007	17.35	18.20	17.28	18.18
3295	NYSE	KGC	Tue, Nov 27, 2007	17.36	17.67	17.21	17.55
3294	NYSE	KGC	Mon, Nov 26, 2007	18.98	18.98	17.88	17.91
3293	NYSE	KGC	Fri, Nov 23, 2007	18.26	18.73	18.01	18.62
3292	NYSE	KGC	Wed, Nov 21, 2007	18.15	18.15	17.32	17.73
3291	NYSE	KGC	Tue, Nov 20, 2007	17.10	18.02	17.10	18.02
3290	NYSE	KGC	Mon, Nov 19, 2007	17.44	17.44	16.75	16.90
3289	NYSE	KGC	Fri, Nov 16, 2007	17.25	17.54	16.97	17.44
3288	NYSE	KGC	Thu, Nov 15, 2007	17.50	17.54	16.83	17.03
3287	NYSE	KGC	Wed, Nov 14, 2007	18.23	18.47	17.77	17.80
3286	NYSE	KGC	Tue, Nov 13, 2007	17.52	17.96	17.25	17.75
3285	NYSE	KGC	Mon, Nov 12, 2007	18.37	18.37	17.38	17.40
3284	NYSE	KGC	Fri, Nov 9, 2007	18.75	18.88	18.34	18.77
3283	NYSE	KGC	Thu, Nov 8, 2007	18.76	19.41	18.37	19.03
3282	NYSE	KGC	Wed, Nov 7, 2007	21.30	21.30	19.95	20.01
3281	NYSE	KGC	Tue, Nov 6, 2007	21.00	21.19	20.79	20.84
3280	NYSE	KGC	Mon, Nov 5, 2007	20.12	20.68	19.94	20.30
3279	NYSE	KGC	Fri, Nov 2, 2007	19.83	20.54	19.37	20.39
3278	NYSE	KGC	Thu, Nov 1, 2007	19.34	19.70	19.10	19.46
3277	NYSE	KGC	Wed, Oct 31, 2007	19.07	19.71	18.95	19.68
3276	NYSE	KGC	Tue, Oct 30, 2007	18.68	19.08	18.60	18.98
3275	NYSE	KGC	Mon, Oct 29, 2007	18.66	19.25	18.66	19.19
3274	NYSE	KGC	Fri, Oct 26, 2007	17.87	18.41	17.87	18.40
3273	NYSE	KGC	Thu, Oct 25, 2007	17.53	17.66	17.41	17.50
3272	NYSE	KGC	Wed, Oct 24, 2007	17.03	17.35	16.66	17.35
3271	NYSE	KGC	Tue, Oct 23, 2007	17.03	17.12	16.78	17.11
3270	NYSE	KGC	Mon, Oct 22, 2007	16.21	16.68	16.16	16.68
3269	NYSE	KGC	Fri, Oct 19, 2007	17.28	17.30	16.71	16.92
3268	NYSE	KGC	Thu, Oct 18, 2007	16.60	17.11	16.57	17.10
3267	NYSE	KGC	Wed, Oct 17, 2007	16.85	16.95	16.06	16.23
3266	NYSE	KGC	Tue, Oct 16, 2007	17.15	17.15	16.44	16.56
3265	NYSE	KGC	Mon, Oct 15, 2007	16.71	17.16	16.62	17.16
3264	NYSE	KGC	Fri, Oct 12, 2007	16.10	16.52	15.97	16.37
3263	NYSE	KGC	Thu, Oct 11, 2007	15.95	16.64	15.71	16.07
3262	NYSE	KGC	Wed, Oct 10, 2007	15.49	15.79	15.45	15.66
3261	NYSE	KGC	Tue, Oct 9, 2007	15.03	15.29	14.95	15.26
3260	NYSE	KGC	Mon, Oct 8, 2007	14.95	15.16	14.80	15.04
3259	NYSE	KGC	Fri, Oct 5, 2007	14.89	15.37	14.85	15.24
3258	NYSE	KGC	Thu, Oct 4, 2007	14.55	14.96	14.43	14.88
3257	NYSE	KGC	Wed, Oct 3, 2007	14.87	14.93	14.63	14.72
3256	NYSE	KGC	Tue, Oct 2, 2007	14.96	14.97	14.52	14.70
3255	NYSE	KGC	Mon, Oct 1, 2007	14.90	15.52	14.73	15.48
3254	NYSE	KGC	Fri, Sep 28, 2007	15.39	15.39	14.92	14.98
3253	NYSE	KGC	Thu, Sep 27, 2007	14.92	15.06	14.66	14.95
3252	NYSE	KGC	Wed, Sep 26, 2007	14.94	15.19	14.31	14.61
3251	NYSE	KGC	Tue, Sep 25, 2007	14.71	14.80	14.49	14.74
3250	NYSE	KGC	Mon, Sep 24, 2007	15.38	15.43	15.00	15.03
3249	NYSE	KGC	Fri, Sep 21, 2007	15.33	15.50	15.06	15.48
3248	NYSE	KGC	Thu, Sep 20, 2007	15.01	15.28	14.88	15.19
3247	NYSE	KGC	Wed, Sep 19, 2007	14.64	14.83	14.40	14.55
3246	NYSE	KGC	Tue, Sep 18, 2007	14.08	14.65	13.61	14.43
3245	NYSE	KGC	Mon, Sep 17, 2007	14.12	14.24	13.88	14.03
3244	NYSE	KGC	Fri, Sep 14, 2007	14.10	14.30	13.58	13.89
3243	NYSE	KGC	Thu, Sep 13, 2007	13.71	14.17	13.67	13.92
3242	NYSE	KGC	Wed, Sep 12, 2007	13.72	13.94	13.66	13.90
3241	NYSE	KGC	Tue, Sep 11, 2007	13.43	13.89	13.37	13.88
3240	NYSE	KGC	Mon, Sep 10, 2007	13.34	13.59	13.00	13.33
3239	NYSE	KGC	Fri, Sep 7, 2007	13.52	13.58	13.02	13.04
3238	NYSE	KGC	Thu, Sep 6, 2007	12.54	13.26	12.49	13.26
3237	NYSE	KGC	Wed, Sep 5, 2007	12.37	12.67	12.30	12.37
3236	NYSE	KGC	Tue, Sep 4, 2007	12.35	12.75	12.24	12.55
3235	NYSE	KGC	Fri, Aug 31, 2007	12.07	12.30	11.99	12.22
3234	NYSE	KGC	Thu, Aug 30, 2007	11.46	11.88	11.44	11.73
3233	NYSE	KGC	Wed, Aug 29, 2007	11.39	11.63	11.26	11.62
3232	NYSE	KGC	Tue, Aug 28, 2007	11.30	11.59	11.12	11.15
3231	NYSE	KGC	Mon, Aug 27, 2007	11.72	11.72	10.94	11.44
3230	NYSE	KGC	Fri, Aug 24, 2007	11.45	11.83	11.42	11.75
3229	NYSE	KGC	Thu, Aug 23, 2007	12.05	12.08	11.44	11.46
3228	NYSE	KGC	Wed, Aug 22, 2007	11.67	11.94	11.67	11.76
3227	NYSE	KGC	Tue, Aug 21, 2007	11.40	11.55	11.27	11.53
3226	NYSE	KGC	Mon, Aug 20, 2007	11.51	11.64	11.23	11.48
3225	NYSE	KGC	Fri, Aug 17, 2007	11.50	11.69	11.05	11.31
3224	NYSE	KGC	Thu, Aug 16, 2007	10.72	11.04	9.87	10.91
3223	NYSE	KGC	Wed, Aug 15, 2007	11.85	12.00	10.90	11.03
3222	NYSE	KGC	Tue, Aug 14, 2007	12.56	12.70	12.07	12.19
3221	NYSE	KGC	Mon, Aug 13, 2007	13.25	13.25	12.61	12.67
3220	NYSE	KGC	Fri, Aug 10, 2007	12.83	13.27	12.73	13.10
3219	NYSE	KGC	Thu, Aug 9, 2007	12.60	13.07	12.51	12.73
3218	NYSE	KGC	Wed, Aug 8, 2007	12.98	13.24	12.94	13.13
3217	NYSE	KGC	Tue, Aug 7, 2007	12.50	12.87	12.44	12.75
3216	NYSE	KGC	Mon, Aug 6, 2007	12.81	12.81	12.32	12.57
3215	NYSE	KGC	Fri, Aug 3, 2007	12.67	12.84	12.49	12.69
3214	NYSE	KGC	Thu, Aug 2, 2007	12.64	12.80	12.49	12.60
3213	NYSE	KGC	Wed, Aug 1, 2007	12.70	13.00	12.49	12.64
3212	NYSE	KGC	Tue, Jul 31, 2007	13.55	13.56	12.94	12.98
3211	NYSE	KGC	Mon, Jul 30, 2007	13.07	13.55	12.97	13.39
3210	NYSE	KGC	Fri, Jul 27, 2007	13.28	13.55	12.95	12.96
3209	NYSE	KGC	Thu, Jul 26, 2007	13.48	13.51	13.06	13.41
3208	NYSE	KGC	Wed, Jul 25, 2007	13.51	13.85	13.30	13.79
3207	NYSE	KGC	Tue, Jul 24, 2007	14.30	14.37	13.68	13.77
3206	NYSE	KGC	Mon, Jul 23, 2007	14.16	14.21	13.98	14.10
3205	NYSE	KGC	Fri, Jul 20, 2007	14.29	14.29	14.04	14.20
3204	NYSE	KGC	Thu, Jul 19, 2007	14.20	14.30	13.99	14.22
3203	NYSE	KGC	Wed, Jul 18, 2007	13.20	14.17	13.15	14.17
3202	NYSE	KGC	Tue, Jul 17, 2007	13.18	13.28	13.11	13.21
3201	NYSE	KGC	Mon, Jul 16, 2007	13.50	13.54	12.98	13.18
3200	NYSE	KGC	Fri, Jul 13, 2007	13.52	13.59	13.40	13.50
3199	NYSE	KGC	Thu, Jul 12, 2007	13.27	13.61	13.25	13.46
3198	NYSE	KGC	Wed, Jul 11, 2007	13.15	13.25	13.03	13.09
3197	NYSE	KGC	Tue, Jul 10, 2007	13.22	13.30	13.06	13.24
3196	NYSE	KGC	Mon, Jul 9, 2007	13.16	13.29	12.98	13.19
3195	NYSE	KGC	Fri, Jul 6, 2007	12.45	12.88	12.40	12.87
3194	NYSE	KGC	Thu, Jul 5, 2007	12.30	12.43	12.15	12.38
3193	NYSE	KGC	Tue, Jul 3, 2007	12.07	12.34	11.98	12.31
3192	NYSE	KGC	Mon, Jul 2, 2007	11.79	12.19	11.79	12.18
3191	NYSE	KGC	Fri, Jun 29, 2007	11.53	11.73	11.50	11.68
3190	NYSE	KGC	Thu, Jun 28, 2007	11.75	11.83	11.32	11.49
3189	NYSE	KGC	Wed, Jun 27, 2007	11.65	11.77	11.53	11.62
3188	NYSE	KGC	Tue, Jun 26, 2007	12.16	12.27	11.51	11.70
3187	NYSE	KGC	Mon, Jun 25, 2007	12.50	12.55	12.26	12.31
3186	NYSE	KGC	Fri, Jun 22, 2007	12.82	12.92	12.48	12.65
3185	NYSE	KGC	Thu, Jun 21, 2007	12.78	12.85	12.50	12.81
3184	NYSE	KGC	Wed, Jun 20, 2007	13.07	13.19	12.72	12.76
3183	NYSE	KGC	Tue, Jun 19, 2007	13.16	13.28	13.12	13.18
3182	NYSE	KGC	Mon, Jun 18, 2007	13.27	13.31	13.10	13.16
3181	NYSE	KGC	Fri, Jun 15, 2007	12.95	13.33	12.86	13.17
3180	NYSE	KGC	Thu, Jun 14, 2007	12.53	12.81	12.53	12.80
3179	NYSE	KGC	Wed, Jun 13, 2007	12.55	12.73	12.48	12.54
3178	NYSE	KGC	Tue, Jun 12, 2007	12.72	12.92	12.53	12.56
3177	NYSE	KGC	Mon, Jun 11, 2007	12.90	13.06	12.82	12.87
3176	NYSE	KGC	Fri, Jun 8, 2007	12.76	12.94	12.49	12.81
3175	NYSE	KGC	Thu, Jun 7, 2007	13.30	13.42	12.84	12.84
3174	NYSE	KGC	Wed, Jun 6, 2007	13.34	13.48	13.15	13.43
3173	NYSE	KGC	Tue, Jun 5, 2007	13.45	13.54	13.36	13.39
3172	NYSE	KGC	Mon, Jun 4, 2007	13.51	13.66	13.45	13.55
3171	NYSE	KGC	Fri, Jun 1, 2007	13.64	13.94	13.57	13.65
3170	NYSE	KGC	Thu, May 31, 2007	12.90	13.35	12.85	13.34
3169	NYSE	KGC	Wed, May 30, 2007	12.60	12.86	12.53	12.61
3168	NYSE	KGC	Tue, May 29, 2007	13.10	13.17	12.73	12.76
3167	NYSE	KGC	Fri, May 25, 2007	12.93	12.99	12.71	12.87
3166	NYSE	KGC	Thu, May 24, 2007	13.19	13.23	12.69	12.78
3165	NYSE	KGC	Wed, May 23, 2007	13.08	13.37	13.08	13.24
3164	NYSE	KGC	Tue, May 22, 2007	13.23	13.26	12.95	12.96
3163	NYSE	KGC	Mon, May 21, 2007	13.02	13.38	13.00	13.23
3162	NYSE	KGC	Fri, May 18, 2007	13.03	13.22	12.90	13.08
3161	NYSE	KGC	Thu, May 17, 2007	12.91	13.00	12.70	12.89
3160	NYSE	KGC	Wed, May 16, 2007	13.17	13.25	12.87	13.00
3159	NYSE	KGC	Tue, May 15, 2007	13.37	13.53	13.20	13.27
3158	NYSE	KGC	Mon, May 14, 2007	13.56	14.47	12.50	13.26
3157	NYSE	KGC	Fri, May 11, 2007	13.29	13.58	13.26	13.50
3156	NYSE	KGC	Thu, May 10, 2007	13.38	13.46	13.07	13.12
3155	NYSE	KGC	Wed, May 9, 2007	13.63	14.03	13.49	13.57
3154	NYSE	KGC	Tue, May 8, 2007	13.93	13.93	13.58	13.76
3153	NYSE	KGC	Mon, May 7, 2007	13.91	14.09	13.86	13.89
3152	NYSE	KGC	Fri, May 4, 2007	14.20	14.29	13.80	13.87
3151	NYSE	KGC	Thu, May 3, 2007	13.82	14.04	13.70	13.96
3150	NYSE	KGC	Wed, May 2, 2007	13.05	13.73	12.55	13.70
3149	NYSE	KGC	Tue, May 1, 2007	13.28	13.35	13.01	13.14
3148	NYSE	KGC	Mon, Apr 30, 2007	13.70	13.70	13.30	13.33
3147	NYSE	KGC	Fri, Apr 27, 2007	13.49	13.68	13.44	13.65
3146	NYSE	KGC	Thu, Apr 26, 2007	13.43	13.43	13.23	13.26
3145	NYSE	KGC	Wed, Apr 25, 2007	13.81	13.81	13.61	13.61
3144	NYSE	KGC	Tue, Apr 24, 2007	13.87	13.94	13.55	13.60
3143	NYSE	KGC	Mon, Apr 23, 2007	14.06	14.27	13.84	13.88
3142	NYSE	KGC	Fri, Apr 20, 2007	14.22	14.27	14.00	14.04
3141	NYSE	KGC	Thu, Apr 19, 2007	14.20	14.20	13.82	13.90
3140	NYSE	KGC	Wed, Apr 18, 2007	14.49	14.60	14.31	14.56
3139	NYSE	KGC	Tue, Apr 17, 2007	14.76	14.82	14.41	14.44
3138	NYSE	KGC	Mon, Apr 16, 2007	14.88	14.91	14.61	14.78
3137	NYSE	KGC	Fri, Apr 13, 2007	14.48	14.74	14.41	14.71
3136	NYSE	KGC	Thu, Apr 12, 2007	14.26	14.42	14.18	14.36
3135	NYSE	KGC	Wed, Apr 11, 2007	14.48	14.49	14.05	14.26
3134	NYSE	KGC	Tue, Apr 10, 2007	14.54	14.54	14.25	14.31
3133	NYSE	KGC	Mon, Apr 9, 2007	14.25	14.48	14.18	14.24
3132	NYSE	KGC	Thu, Apr 5, 2007	14.51	14.51	14.20	14.24
3131	NYSE	KGC	Wed, Apr 4, 2007	14.38	14.58	14.30	14.36
3130	NYSE	KGC	Tue, Apr 3, 2007	13.83	14.22	13.80	14.19
3129	NYSE	KGC	Mon, Apr 2, 2007	13.73	13.99	13.68	13.94
3128	NYSE	KGC	Fri, Mar 30, 2007	13.68	13.87	13.62	13.79
3127	NYSE	KGC	Thu, Mar 29, 2007	13.69	13.81	13.58	13.63
3126	NYSE	KGC	Wed, Mar 28, 2007	13.93	14.02	13.64	13.77
3125	NYSE	KGC	Tue, Mar 27, 2007	13.94	13.95	13.75	13.82
3124	NYSE	KGC	Mon, Mar 26, 2007	13.89	13.95	13.70	13.89
3123	NYSE	KGC	Fri, Mar 23, 2007	14.00	14.09	13.76	13.87
3122	NYSE	KGC	Thu, Mar 22, 2007	14.10	14.22	13.92	14.02
3121	NYSE	KGC	Wed, Mar 21, 2007	13.55	13.99	13.51	13.98
3120	NYSE	KGC	Tue, Mar 20, 2007	13.51	13.66	13.37	13.41
3119	NYSE	KGC	Mon, Mar 19, 2007	13.17	13.32	13.02	13.24
3118	NYSE	KGC	Fri, Mar 16, 2007	13.13	13.44	12.96	13.00
3117	NYSE	KGC	Thu, Mar 15, 2007	12.82	13.15	12.81	12.97
3116	NYSE	KGC	Wed, Mar 14, 2007	12.44	12.77	12.36	12.71
3115	NYSE	KGC	Tue, Mar 13, 2007	13.16	13.25	12.55	12.64
3114	NYSE	KGC	Mon, Mar 12, 2007	13.17	13.29	13.05	13.16
3113	NYSE	KGC	Fri, Mar 9, 2007	13.22	13.29	12.96	13.17
3112	NYSE	KGC	Thu, Mar 8, 2007	13.19	13.33	13.01	13.12
3111	NYSE	KGC	Wed, Mar 7, 2007	12.96	13.25	12.86	13.04
3110	NYSE	KGC	Tue, Mar 6, 2007	12.90	13.10	12.80	12.97
3109	NYSE	KGC	Mon, Mar 5, 2007	12.32	12.82	12.29	12.42
3108	NYSE	KGC	Fri, Mar 2, 2007	13.24	13.48	12.78	12.90
3107	NYSE	KGC	Thu, Mar 1, 2007	13.91	13.93	13.45	13.48
3106	NYSE	KGC	Wed, Feb 28, 2007	13.58	14.08	13.16	14.08
3105	NYSE	KGC	Tue, Feb 27, 2007	14.20	14.25	13.23	13.48
3104	NYSE	KGC	Mon, Feb 26, 2007	14.21	14.57	14.21	14.55
3103	NYSE	KGC	Fri, Feb 23, 2007	13.98	14.08	13.85	14.04
3102	NYSE	KGC	Thu, Feb 22, 2007	13.55	13.87	13.55	13.77
3101	NYSE	KGC	Wed, Feb 21, 2007	13.05	13.55	12.92	13.51
3100	NYSE	KGC	Tue, Feb 20, 2007	13.01	13.14	12.85	12.86
3099	NYSE	KGC	Fri, Feb 16, 2007	13.45	13.47	13.24	13.26
3098	NYSE	KGC	Thu, Feb 15, 2007	13.39	13.50	13.15	13.50
3097	NYSE	KGC	Wed, Feb 14, 2007	13.27	13.40	13.09	13.27
3096	NYSE	KGC	Tue, Feb 13, 2007	13.12	13.32	13.11	13.18
3095	NYSE	KGC	Mon, Feb 12, 2007	13.02	13.25	12.82	12.92
3094	NYSE	KGC	Fri, Feb 9, 2007	13.35	13.42	13.01	13.25
3093	NYSE	KGC	Thu, Feb 8, 2007	12.85	13.29	12.77	13.29
3092	NYSE	KGC	Wed, Feb 7, 2007	13.12	13.23	12.85	12.89
3091	NYSE	KGC	Tue, Feb 6, 2007	13.27	13.27	12.97	13.12
3090	NYSE	KGC	Mon, Feb 5, 2007	13.13	13.16	12.93	13.10
3089	NYSE	KGC	Fri, Feb 2, 2007	13.10	13.10	12.67	13.03
3088	NYSE	KGC	Thu, Feb 1, 2007	13.41	13.56	13.08	13.12
3087	NYSE	KGC	Wed, Jan 31, 2007	13.10	13.43	13.00	13.30
3086	NYSE	KGC	Tue, Jan 30, 2007	13.10	13.19	12.95	13.14
3085	NYSE	KGC	Mon, Jan 29, 2007	12.98	13.14	12.90	13.00
3084	NYSE	KGC	Fri, Jan 26, 2007	12.82	13.07	12.70	13.04
3083	NYSE	KGC	Thu, Jan 25, 2007	13.18	13.34	12.71	12.92
3082	NYSE	KGC	Wed, Jan 24, 2007	12.69	13.00	12.44	13.20
3081	NYSE	KGC	Tue, Jan 23, 2007	12.60	12.83	12.55	12.80
3080	NYSE	KGC	Mon, Jan 22, 2007	12.39	12.59	12.27	12.38
3079	NYSE	KGC	Fri, Jan 19, 2007	12.34	12.68	12.34	12.39
3078	NYSE	KGC	Thu, Jan 18, 2007	12.58	12.71	12.26	12.33
3077	NYSE	KGC	Wed, Jan 17, 2007	12.25	12.52	12.25	12.45
3076	NYSE	KGC	Tue, Jan 16, 2007	12.18	12.30	12.06	12.25
3075	NYSE	KGC	Fri, Jan 12, 2007	11.62	12.07	11.62	12.01
3074	NYSE	KGC	Thu, Jan 11, 2007	11.24	11.57	11.24	11.49
3073	NYSE	KGC	Wed, Jan 10, 2007	11.25	11.28	11.12	11.22
3072	NYSE	KGC	Tue, Jan 9, 2007	11.10	11.44	11.07	11.41
3071	NYSE	KGC	Mon, Jan 8, 2007	11.14	11.21	11.04	11.16
3070	NYSE	KGC	Fri, Jan 5, 2007	10.71	11.10	10.64	11.10
3069	NYSE	KGC	Thu, Jan 4, 2007	11.31	11.31	10.82	10.84
3068	NYSE	KGC	Wed, Jan 3, 2007	11.99	12.10	11.33	11.42
3067	NYSE	KGC	Fri, Dec 29, 2006	12.00	12.02	11.75	11.88
3066	NYSE	KGC	Thu, Dec 28, 2006	11.87	12.06	11.80	11.99
3065	NYSE	KGC	Wed, Dec 27, 2006	11.48	11.69	11.47	11.64
3064	NYSE	KGC	Tue, Dec 26, 2006	11.69	11.73	11.35	11.41
3063	NYSE	KGC	Fri, Dec 22, 2006	11.55	11.55	11.24	11.37
3062	NYSE	KGC	Thu, Dec 21, 2006	11.71	11.80	11.43	11.50
3061	NYSE	KGC	Wed, Dec 20, 2006	12.08	12.08	11.73	11.74
3060	NYSE	KGC	Tue, Dec 19, 2006	11.57	12.07	11.57	11.99
3059	NYSE	KGC	Mon, Dec 18, 2006	11.75	11.83	11.45	11.54
3058	NYSE	KGC	Fri, Dec 15, 2006	12.13	12.13	11.69	11.82
3057	NYSE	KGC	Thu, Dec 14, 2006	12.12	12.24	12.05	12.11
3056	NYSE	KGC	Wed, Dec 13, 2006	12.21	12.22	11.96	12.10
3055	NYSE	KGC	Tue, Dec 12, 2006	12.42	12.42	12.06	12.21
3054	NYSE	KGC	Mon, Dec 11, 2006	12.38	12.48	12.29	12.42
3053	NYSE	KGC	Fri, Dec 8, 2006	12.70	12.74	12.14	12.30
3052	NYSE	KGC	Thu, Dec 7, 2006	12.40	12.62	12.19	12.57
3051	NYSE	KGC	Wed, Dec 6, 2006	12.45	12.65	12.39	12.39
3050	NYSE	KGC	Tue, Dec 5, 2006	12.70	12.88	12.47	12.69
3049	NYSE	KGC	Mon, Dec 4, 2006	12.42	12.74	12.34	12.69
3048	NYSE	KGC	Fri, Dec 1, 2006	12.48	12.62	12.30	12.41
3047	NYSE	KGC	Thu, Nov 30, 2006	12.23	12.53	12.13	12.53
3046	NYSE	KGC	Wed, Nov 29, 2006	11.92	12.15	11.88	12.07
3045	NYSE	KGC	Tue, Nov 28, 2006	11.90	12.04	11.79	12.02
3044	NYSE	KGC	Mon, Nov 27, 2006	12.08	12.08	11.90	12.00
3043	NYSE	KGC	Fri, Nov 24, 2006	11.90	12.03	11.83	11.85
3042	NYSE	KGC	Wed, Nov 22, 2006	11.71	11.85	11.53	11.57
3041	NYSE	KGC	Tue, Nov 21, 2006	11.44	11.70	11.41	11.64
3040	NYSE	KGC	Mon, Nov 20, 2006	11.61	11.62	11.30	11.31
3039	NYSE	KGC	Fri, Nov 17, 2006	11.46	11.60	11.27	11.47
3038	NYSE	KGC	Thu, Nov 16, 2006	12.14	12.14	11.47	11.48
3037	NYSE	KGC	Wed, Nov 15, 2006	11.84	12.18	11.73	12.09
3036	NYSE	KGC	Tue, Nov 14, 2006	12.38	12.44	12.00	12.01
3035	NYSE	KGC	Mon, Nov 13, 2006	11.99	12.30	11.84	12.28
3034	NYSE	KGC	Fri, Nov 10, 2006	12.46	12.46	12.07	12.14
3033	NYSE	KGC	Thu, Nov 9, 2006	12.00	12.48	11.94	12.46
3032	NYSE	KGC	Wed, Nov 8, 2006	11.61	11.94	11.57	11.81
3031	NYSE	KGC	Tue, Nov 7, 2006	12.10	12.13	11.64	11.70
3030	NYSE	KGC	Mon, Nov 6, 2006	12.06	13.27	11.90	12.01
3029	NYSE	KGC	Fri, Nov 3, 2006	13.25	13.43	13.04	13.26
3028	NYSE	KGC	Thu, Nov 2, 2006	13.12	13.37	13.11	13.16
3027	NYSE	KGC	Wed, Nov 1, 2006	13.36	13.64	12.90	13.04
3026	NYSE	KGC	Tue, Oct 31, 2006	12.71	13.23	12.70	13.20
3025	NYSE	KGC	Mon, Oct 30, 2006	12.75	13.09	12.75	12.80
3024	NYSE	KGC	Fri, Oct 27, 2006	12.60	12.86	12.51	12.72
3023	NYSE	KGC	Thu, Oct 26, 2006	12.69	12.76	12.43	12.52
3022	NYSE	KGC	Wed, Oct 25, 2006	12.24	12.63	12.08	12.53
3021	NYSE	KGC	Tue, Oct 24, 2006	12.24	12.41	12.01	12.30
3020	NYSE	KGC	Mon, Oct 23, 2006	11.96	12.32	11.84	12.30
3019	NYSE	KGC	Fri, Oct 20, 2006	12.66	12.69	12.20	12.23
3018	NYSE	KGC	Thu, Oct 19, 2006	12.29	12.64	12.19	12.58
3017	NYSE	KGC	Wed, Oct 18, 2006	12.48	12.53	12.01	12.01
3016	NYSE	KGC	Tue, Oct 17, 2006	12.47	12.48	12.08	12.44
3015	NYSE	KGC	Mon, Oct 16, 2006	12.48	12.69	12.24	12.47
3014	NYSE	KGC	Fri, Oct 13, 2006	11.89	12.39	11.86	12.38
3013	NYSE	KGC	Thu, Oct 12, 2006	11.24	11.65	11.15	11.51
3012	NYSE	KGC	Wed, Oct 11, 2006	11.80	11.80	11.20	11.26
3011	NYSE	KGC	Tue, Oct 10, 2006	11.41	11.78	11.38	11.69
3010	NYSE	KGC	Mon, Oct 9, 2006	11.81	11.96	11.39	11.41
3009	NYSE	KGC	Fri, Oct 6, 2006	11.93	12.13	11.63	11.68
3008	NYSE	KGC	Thu, Oct 5, 2006	11.85	12.11	11.59	11.98
3007	NYSE	KGC	Wed, Oct 4, 2006	11.59	11.63	10.87	11.60
3006	NYSE	KGC	Tue, Oct 3, 2006	12.13	12.23	11.49	11.58
3005	NYSE	KGC	Mon, Oct 2, 2006	12.66	12.86	12.46	12.51
3004	NYSE	KGC	Fri, Sep 29, 2006	12.40	12.69	12.35	12.52
3003	NYSE	KGC	Thu, Sep 28, 2006	12.51	12.72	12.26	12.50
3002	NYSE	KGC	Wed, Sep 27, 2006	12.20	12.49	12.02	12.36
3001	NYSE	KGC	Tue, Sep 26, 2006	11.52	11.97	11.51	11.95
3000	NYSE	KGC	Mon, Sep 25, 2006	11.89	11.91	11.30	11.54
2999	NYSE	KGC	Fri, Sep 22, 2006	12.09	12.15	11.81	11.91
2998	NYSE	KGC	Thu, Sep 21, 2006	11.82	11.99	11.65	11.81
2997	NYSE	KGC	Wed, Sep 20, 2006	11.99	12.03	11.67	11.73
2996	NYSE	KGC	Tue, Sep 19, 2006	12.25	12.39	11.78	11.79
2995	NYSE	KGC	Mon, Sep 18, 2006	12.01	12.52	12.01	12.43
2994	NYSE	KGC	Fri, Sep 15, 2006	11.85	12.21	11.57	11.92
2993	NYSE	KGC	Thu, Sep 14, 2006	12.63	12.87	11.82	11.88
2992	NYSE	KGC	Wed, Sep 13, 2006	12.90	13.09	12.52	12.59
2991	NYSE	KGC	Tue, Sep 12, 2006	12.55	13.21	12.55	12.79
2990	NYSE	KGC	Mon, Sep 11, 2006	13.06	13.23	12.46	12.48
2989	NYSE	KGC	Fri, Sep 8, 2006	13.82	14.01	13.56	13.74
2988	NYSE	KGC	Thu, Sep 7, 2006	14.63	14.73	14.05	14.07
2987	NYSE	KGC	Wed, Sep 6, 2006	14.86	15.39	14.85	15.01
2986	NYSE	KGC	Tue, Sep 5, 2006	14.50	15.07	14.50	14.99
2985	NYSE	KGC	Fri, Sep 1, 2006	13.99	14.46	13.78	14.31
2984	NYSE	KGC	Thu, Aug 31, 2006	13.67	14.04	13.61	14.02
2983	NYSE	KGC	Wed, Aug 30, 2006	13.45	13.47	13.20	13.36
2982	NYSE	KGC	Tue, Aug 29, 2006	13.36	13.42	12.92	13.32
2981	NYSE	KGC	Mon, Aug 28, 2006	13.55	13.60	13.23	13.31
2980	NYSE	KGC	Fri, Aug 25, 2006	13.60	13.86	13.50	13.61
2979	NYSE	KGC	Thu, Aug 24, 2006	13.88	13.92	13.36	13.48
2978	NYSE	KGC	Wed, Aug 23, 2006	13.60	13.95	13.59	13.88
2977	NYSE	KGC	Tue, Aug 22, 2006	13.20	13.58	13.06	13.45
2976	NYSE	KGC	Mon, Aug 21, 2006	12.59	13.30	12.50	13.30
2975	NYSE	KGC	Fri, Aug 18, 2006	12.54	12.60	12.05	12.33
2974	NYSE	KGC	Thu, Aug 17, 2006	12.70	12.80	12.44	12.57
2973	NYSE	KGC	Wed, Aug 16, 2006	12.63	12.88	12.59	12.71
2972	NYSE	KGC	Tue, Aug 15, 2006	12.19	12.57	12.18	12.47
2971	NYSE	KGC	Mon, Aug 14, 2006	12.21	12.47	12.11	12.21
2970	NYSE	KGC	Fri, Aug 11, 2006	12.80	12.83	12.31	12.37
2969	NYSE	KGC	Thu, Aug 10, 2006	12.90	12.98	12.47	12.66
2968	NYSE	KGC	Wed, Aug 9, 2006	12.58	12.98	12.54	12.98
2967	NYSE	KGC	Tue, Aug 8, 2006	12.04	12.42	12.00	12.32
2966	NYSE	KGC	Mon, Aug 7, 2006	12.11	12.38	12.04	12.24
2965	NYSE	KGC	Fri, Aug 4, 2006	12.27	12.30	11.91	12.02
2964	NYSE	KGC	Thu, Aug 3, 2006	11.96	12.02	11.65	11.76
2963	NYSE	KGC	Wed, Aug 2, 2006	12.18	12.30	11.81	12.16
2962	NYSE	KGC	Tue, Aug 1, 2006	11.50	12.07	11.37	12.07
2961	NYSE	KGC	Mon, Jul 31, 2006	11.54	11.60	11.41	11.57
2960	NYSE	KGC	Fri, Jul 28, 2006	11.25	11.58	11.25	11.54
2959	NYSE	KGC	Thu, Jul 27, 2006	11.65	11.85	11.18	11.23
2958	NYSE	KGC	Wed, Jul 26, 2006	11.18	11.47	11.06	11.45
2957	NYSE	KGC	Tue, Jul 25, 2006	11.15	11.35	10.84	11.30
2956	NYSE	KGC	Mon, Jul 24, 2006	10.42	11.12	10.30	11.07
2955	NYSE	KGC	Fri, Jul 21, 2006	11.12	11.15	10.53	10.53
2954	NYSE	KGC	Thu, Jul 20, 2006	11.17	11.49	11.01	11.01
2953	NYSE	KGC	Wed, Jul 19, 2006	10.80	11.35	10.75	11.32
2952	NYSE	KGC	Tue, Jul 18, 2006	10.88	10.96	10.60	10.80
2951	NYSE	KGC	Mon, Jul 17, 2006	10.92	11.16	10.77	10.83
2950	NYSE	KGC	Fri, Jul 14, 2006	11.14	11.31	10.94	11.27
2949	NYSE	KGC	Thu, Jul 13, 2006	11.50	11.50	10.89	10.94
2948	NYSE	KGC	Wed, Jul 12, 2006	11.48	11.73	11.38	11.41
2947	NYSE	KGC	Tue, Jul 11, 2006	10.90	11.38	10.90	11.38
2946	NYSE	KGC	Mon, Jul 10, 2006	10.72	11.03	10.61	10.90
2945	NYSE	KGC	Fri, Jul 7, 2006	11.34	11.38	10.90	10.97
2944	NYSE	KGC	Thu, Jul 6, 2006	11.00	11.46	10.85	11.42
2943	NYSE	KGC	Wed, Jul 5, 2006	11.52	11.52	10.91	10.99
2942	NYSE	KGC	Mon, Jul 3, 2006	11.05	11.50	11.00	11.50
2941	NYSE	KGC	Fri, Jun 30, 2006	10.58	10.90	10.53	10.89
2940	NYSE	KGC	Thu, Jun 29, 2006	9.71	10.39	9.70	10.33
2939	NYSE	KGC	Wed, Jun 28, 2006	9.82	9.89	9.51	9.56
2938	NYSE	KGC	Tue, Jun 27, 2006	10.20	10.27	9.70	9.70
2937	NYSE	KGC	Mon, Jun 26, 2006	10.10	10.19	9.87	10.03
2936	NYSE	KGC	Fri, Jun 23, 2006	9.57	10.23	9.55	10.08
2935	NYSE	KGC	Thu, Jun 22, 2006	9.89	9.96	9.54	9.75
2934	NYSE	KGC	Wed, Jun 21, 2006	9.30	9.96	9.30	9.88
2933	NYSE	KGC	Tue, Jun 20, 2006	9.31	9.54	9.16	9.35
2932	NYSE	KGC	Mon, Jun 19, 2006	9.60	9.63	9.25	9.29
2931	NYSE	KGC	Fri, Jun 16, 2006	9.86	9.90	9.63	9.71
2930	NYSE	KGC	Thu, Jun 15, 2006	9.55	9.89	9.35	9.86
2929	NYSE	KGC	Wed, Jun 14, 2006	9.42	9.42	8.92	9.19
2928	NYSE	KGC	Tue, Jun 13, 2006	9.10	9.45	9.03	9.07
2927	NYSE	KGC	Mon, Jun 12, 2006	10.02	10.07	9.55	9.56
2926	NYSE	KGC	Fri, Jun 9, 2006	10.20	10.34	9.76	9.85
2925	NYSE	KGC	Thu, Jun 8, 2006	10.13	10.14	9.50	9.95
2924	NYSE	KGC	Wed, Jun 7, 2006	10.54	10.70	10.28	10.29
2923	NYSE	KGC	Tue, Jun 6, 2006	10.76	10.81	10.62	10.63
2922	NYSE	KGC	Mon, Jun 5, 2006	11.44	11.50	10.94	10.97
2921	NYSE	KGC	Fri, Jun 2, 2006	11.24	11.43	11.19	11.34
2920	NYSE	KGC	Thu, Jun 1, 2006	10.64	11.05	10.51	11.00
2919	NYSE	KGC	Wed, May 31, 2006	10.99	11.10	10.74	10.99
2918	NYSE	KGC	Tue, May 30, 2006	11.30	11.32	10.83	10.88
2917	NYSE	KGC	Fri, May 26, 2006	11.07	11.07	10.75	10.98
2916	NYSE	KGC	Thu, May 25, 2006	10.74	11.00	10.65	10.97
2915	NYSE	KGC	Wed, May 24, 2006	10.63	10.79	10.24	10.54
2914	NYSE	KGC	Tue, May 23, 2006	10.89	11.43	10.83	10.96
2913	NYSE	KGC	Mon, May 22, 2006	10.53	10.70	10.33	10.63
2912	NYSE	KGC	Fri, May 19, 2006	10.59	10.87	10.26	10.84
2911	NYSE	KGC	Thu, May 18, 2006	11.11	11.29	10.66	10.83
2910	NYSE	KGC	Wed, May 17, 2006	11.65	11.90	10.92	11.10
2909	NYSE	KGC	Tue, May 16, 2006	11.53	11.85	11.00	11.46
2908	NYSE	KGC	Mon, May 15, 2006	11.70	11.87	11.27	11.43
2907	NYSE	KGC	Fri, May 12, 2006	12.67	12.83	11.94	12.28
2906	NYSE	KGC	Thu, May 11, 2006	13.08	13.12	12.59	12.68
2905	NYSE	KGC	Wed, May 10, 2006	12.63	12.95	12.56	12.67
2904	NYSE	KGC	Tue, May 9, 2006	12.41	12.89	12.29	12.70
2903	NYSE	KGC	Mon, May 8, 2006	12.13	12.20	11.90	12.12
2902	NYSE	KGC	Fri, May 5, 2006	12.55	12.65	12.19	12.28
2901	NYSE	KGC	Thu, May 4, 2006	12.49	12.65	12.15	12.60
2900	NYSE	KGC	Wed, May 3, 2006	12.92	12.92	12.35	12.59
2899	NYSE	KGC	Tue, May 2, 2006	12.65	12.88	12.50	12.83
2898	NYSE	KGC	Mon, May 1, 2006	12.56	12.76	12.38	12.47
2897	NYSE	KGC	Fri, Apr 28, 2006	12.01	12.37	11.91	12.25
2896	NYSE	KGC	Thu, Apr 27, 2006	11.84	12.11	11.70	11.79
2895	NYSE	KGC	Wed, Apr 26, 2006	12.03	12.25	11.94	12.11
2894	NYSE	KGC	Tue, Apr 25, 2006	11.75	12.08	11.66	11.90
2893	NYSE	KGC	Mon, Apr 24, 2006	11.31	11.71	11.21	11.66
2892	NYSE	KGC	Fri, Apr 21, 2006	11.44	11.58	11.36	11.48
2891	NYSE	KGC	Thu, Apr 20, 2006	12.00	12.00	11.18	11.21
2890	NYSE	KGC	Wed, Apr 19, 2006	11.68	12.04	11.53	12.02
2889	NYSE	KGC	Tue, Apr 18, 2006	11.54	11.71	11.39	11.65
2888	NYSE	KGC	Mon, Apr 17, 2006	11.12	11.54	11.12	11.54
2887	NYSE	KGC	Thu, Apr 13, 2006	10.67	10.86	10.61	10.86
2886	NYSE	KGC	Wed, Apr 12, 2006	10.62	10.86	10.61	10.76
2885	NYSE	KGC	Tue, Apr 11, 2006	10.81	11.01	10.57	10.57
2884	NYSE	KGC	Mon, Apr 10, 2006	11.04	11.10	10.71	10.80
2883	NYSE	KGC	Fri, Apr 7, 2006	11.00	11.04	10.74	10.85
2882	NYSE	KGC	Thu, Apr 6, 2006	11.22	11.25	11.02	11.12
2881	NYSE	KGC	Wed, Apr 5, 2006	11.00	11.14	10.87	11.07
2880	NYSE	KGC	Tue, Apr 4, 2006	10.87	11.00	10.80	10.91
2879	NYSE	KGC	Mon, Apr 3, 2006	11.00	11.13	10.86	10.86
2878	NYSE	KGC	Fri, Mar 31, 2006	10.94	11.02	10.73	10.93
2877	NYSE	KGC	Thu, Mar 30, 2006	11.17	11.17	10.76	11.04
2876	NYSE	KGC	Wed, Mar 29, 2006	10.18	10.57	10.15	10.57
2875	NYSE	KGC	Tue, Mar 28, 2006	10.49	10.49	10.07	10.11
2874	NYSE	KGC	Mon, Mar 27, 2006	10.28	10.61	10.24	10.41
2873	NYSE	KGC	Fri, Mar 24, 2006	9.89	10.18	9.75	10.10
2872	NYSE	KGC	Thu, Mar 23, 2006	9.59	9.80	9.49	9.73
2871	NYSE	KGC	Wed, Mar 22, 2006	9.53	9.70	9.48	9.69
2870	NYSE	KGC	Tue, Mar 21, 2006	9.52	9.80	9.37	9.58
2869	NYSE	KGC	Mon, Mar 20, 2006	9.45	9.79	9.42	9.68
2868	NYSE	KGC	Fri, Mar 17, 2006	9.78	9.78	9.40	9.48
2867	NYSE	KGC	Thu, Mar 16, 2006	9.86	9.96	9.71	9.74
2866	NYSE	KGC	Wed, Mar 15, 2006	9.78	9.92	9.62	9.81
2865	NYSE	KGC	Tue, Mar 14, 2006	9.21	9.60	9.17	9.58
2864	NYSE	KGC	Mon, Mar 13, 2006	9.28	9.38	9.10	9.28
2863	NYSE	KGC	Fri, Mar 10, 2006	8.83	9.26	8.77	9.19
2862	NYSE	KGC	Thu, Mar 9, 2006	9.48	9.53	8.93	8.99
2861	NYSE	KGC	Wed, Mar 8, 2006	8.95	9.33	8.88	9.24
2860	NYSE	KGC	Tue, Mar 7, 2006	9.40	9.44	8.98	9.17
2859	NYSE	KGC	Mon, Mar 6, 2006	9.85	9.92	9.25	9.43
2858	NYSE	KGC	Fri, Mar 3, 2006	10.12	10.14	9.86	9.90
2857	NYSE	KGC	Thu, Mar 2, 2006	9.67	10.27	9.56	10.20
2856	NYSE	KGC	Wed, Mar 1, 2006	9.31	9.68	9.23	9.52
2855	NYSE	KGC	Tue, Feb 28, 2006	9.45	9.47	9.10	9.20
2854	NYSE	KGC	Mon, Feb 27, 2006	9.66	9.68	9.31	9.34
2853	NYSE	KGC	Fri, Feb 24, 2006	9.48	9.75	9.39	9.70
2852	NYSE	KGC	Thu, Feb 23, 2006	9.49	9.49	9.27	9.28
2851	NYSE	KGC	Wed, Feb 22, 2006	9.43	9.56	9.30	9.49
2850	NYSE	KGC	Tue, Feb 21, 2006	9.75	9.77	9.41	9.43
2849	NYSE	KGC	Fri, Feb 17, 2006	9.64	9.80	9.50	9.56
2848	NYSE	KGC	Thu, Feb 16, 2006	9.72	9.72	9.21	9.42
2847	NYSE	KGC	Wed, Feb 15, 2006	9.95	10.31	9.77	9.96
2846	NYSE	KGC	Tue, Feb 14, 2006	9.65	10.03	9.60	9.96
2845	NYSE	KGC	Mon, Feb 13, 2006	9.67	9.79	9.39	9.55
2844	NYSE	KGC	Fri, Feb 10, 2006	10.08	10.14	9.54	9.79
2843	NYSE	KGC	Thu, Feb 9, 2006	10.38	10.51	10.17	10.18
2842	NYSE	KGC	Wed, Feb 8, 2006	10.15	10.31	9.83	10.07
2841	NYSE	KGC	Tue, Feb 7, 2006	10.66	10.71	10.15	10.16
2840	NYSE	KGC	Mon, Feb 6, 2006	11.06	11.19	10.94	11.09
2839	NYSE	KGC	Fri, Feb 3, 2006	11.10	11.25	10.78	10.96
2838	NYSE	KGC	Thu, Feb 2, 2006	11.60	11.64	11.17	11.28
2837	NYSE	KGC	Wed, Feb 1, 2006	11.57	11.70	11.14	11.49
2836	NYSE	KGC	Tue, Jan 31, 2006	11.31	11.94	11.30	11.54
2835	NYSE	KGC	Mon, Jan 30, 2006	10.99	11.30	10.92	11.21
2834	NYSE	KGC	Fri, Jan 27, 2006	10.84	10.99	10.68	10.85
2833	NYSE	KGC	Thu, Jan 26, 2006	10.54	10.88	10.45	10.85
2832	NYSE	KGC	Wed, Jan 25, 2006	10.62	10.82	10.46	10.60
2831	NYSE	KGC	Tue, Jan 24, 2006	10.56	10.59	10.28	10.47
2830	NYSE	KGC	Mon, Jan 23, 2006	10.62	10.65	10.33	10.59
2829	NYSE	KGC	Fri, Jan 20, 2006	10.68	10.74	10.32	10.57
2828	NYSE	KGC	Thu, Jan 19, 2006	10.21	10.60	10.21	10.46
2827	NYSE	KGC	Wed, Jan 18, 2006	10.20	10.30	9.90	10.00
2826	NYSE	KGC	Tue, Jan 17, 2006	10.39	10.68	10.31	10.43
2825	NYSE	KGC	Fri, Jan 13, 2006	10.09	10.42	10.09	10.36
2824	NYSE	KGC	Thu, Jan 12, 2006	10.15	10.27	9.87	10.12
2823	NYSE	KGC	Wed, Jan 11, 2006	10.25	10.28	10.08	10.14
2822	NYSE	KGC	Tue, Jan 10, 2006	9.95	10.15	9.70	9.99
2821	NYSE	KGC	Mon, Jan 9, 2006	10.15	10.43	10.09	10.14
2820	NYSE	KGC	Fri, Jan 6, 2006	9.95	10.35	9.95	10.22
2819	NYSE	KGC	Thu, Jan 5, 2006	9.66	9.88	9.56	9.78
2818	NYSE	KGC	Wed, Jan 4, 2006	9.85	10.04	9.73	9.93
2817	NYSE	KGC	Tue, Jan 3, 2006	9.41	9.97	9.41	9.89
2816	NYSE	KGC	Fri, Dec 30, 2005	9.30	9.34	9.13	9.22
2815	NYSE	KGC	Thu, Dec 29, 2005	9.30	9.42	9.07	9.38
2814	NYSE	KGC	Wed, Dec 28, 2005	9.00	9.34	9.00	9.29
2813	NYSE	KGC	Tue, Dec 27, 2005	9.00	9.04	8.82	8.95
2812	NYSE	KGC	Fri, Dec 23, 2005	8.88	9.03	8.81	8.87
2811	NYSE	KGC	Thu, Dec 22, 2005	8.64	8.91	8.60	8.83
2810	NYSE	KGC	Wed, Dec 21, 2005	8.13	8.50	8.13	8.48
2809	NYSE	KGC	Tue, Dec 20, 2005	8.38	8.46	8.05	8.20
2808	NYSE	KGC	Mon, Dec 19, 2005	8.32	8.43	8.25	8.30
2807	NYSE	KGC	Fri, Dec 16, 2005	8.25	8.34	8.17	8.28
2806	NYSE	KGC	Thu, Dec 15, 2005	8.05	8.26	8.05	8.14
2805	NYSE	KGC	Wed, Dec 14, 2005	8.04	8.19	8.03	8.11
2804	NYSE	KGC	Tue, Dec 13, 2005	8.00	8.24	7.97	8.21
2803	NYSE	KGC	Mon, Dec 12, 2005	8.43	8.50	8.11	8.18
2802	NYSE	KGC	Fri, Dec 9, 2005	8.25	8.25	8.03	8.16
2801	NYSE	KGC	Thu, Dec 8, 2005	8.08	8.20	8.05	8.07
2800	NYSE	KGC	Wed, Dec 7, 2005	8.08	8.30	8.01	8.07
2799	NYSE	KGC	Tue, Dec 6, 2005	7.70	8.00	7.61	7.98
2798	NYSE	KGC	Mon, Dec 5, 2005	7.85	7.86	7.68	7.73
2797	NYSE	KGC	Fri, Dec 2, 2005	7.80	7.84	7.66	7.73
2796	NYSE	KGC	Thu, Dec 1, 2005	7.64	7.92	7.62	7.80
2795	NYSE	KGC	Wed, Nov 30, 2005	7.73	7.73	7.47	7.54
2794	NYSE	KGC	Tue, Nov 29, 2005	7.70	7.88	7.70	7.87
2793	NYSE	KGC	Mon, Nov 28, 2005	8.03	8.10	7.82	7.86
2792	NYSE	KGC	Fri, Nov 25, 2005	7.81	8.10	7.81	8.04
2791	NYSE	KGC	Wed, Nov 23, 2005	7.69	7.80	7.65	7.74
2790	NYSE	KGC	Tue, Nov 22, 2005	7.78	7.85	7.67	7.81
2789	NYSE	KGC	Mon, Nov 21, 2005	7.56	7.85	7.56	7.74
2788	NYSE	KGC	Fri, Nov 18, 2005	7.61	7.61	7.40	7.48
2787	NYSE	KGC	Thu, Nov 17, 2005	7.44	7.73	7.44	7.61
2786	NYSE	KGC	Wed, Nov 16, 2005	6.89	7.27	6.83	7.27
2785	NYSE	KGC	Tue, Nov 15, 2005	6.92	6.95	6.72	6.74
2784	NYSE	KGC	Mon, Nov 14, 2005	6.76	6.94	6.76	6.84
2783	NYSE	KGC	Fri, Nov 11, 2005	6.76	6.91	6.71	6.89
2782	NYSE	KGC	Thu, Nov 10, 2005	6.92	6.98	6.73	6.73
2781	NYSE	KGC	Wed, Nov 9, 2005	6.81	6.90	6.70	6.85
2780	NYSE	KGC	Tue, Nov 8, 2005	6.78	6.88	6.67	6.72
2779	NYSE	KGC	Mon, Nov 7, 2005	6.86	6.89	6.78	6.83
2778	NYSE	KGC	Fri, Nov 4, 2005	6.97	7.07	6.75	6.87
2777	NYSE	KGC	Thu, Nov 3, 2005	7.19	7.29	6.86	6.89
2776	NYSE	KGC	Wed, Nov 2, 2005	7.01	7.29	6.95	7.21
2775	NYSE	KGC	Tue, Nov 1, 2005	6.90	7.02	6.82	6.97
2774	NYSE	KGC	Mon, Oct 31, 2005	7.11	7.11	6.84	6.98
2773	NYSE	KGC	Fri, Oct 28, 2005	6.75	6.92	6.69	6.86
2772	NYSE	KGC	Thu, Oct 27, 2005	6.99	7.02	6.79	6.85
2771	NYSE	KGC	Wed, Oct 26, 2005	7.11	7.22	6.75	6.79
2770	NYSE	KGC	Tue, Oct 25, 2005	7.00	7.23	6.96	7.15
2769	NYSE	KGC	Mon, Oct 24, 2005	6.81	6.93	6.74	6.74
2768	NYSE	KGC	Fri, Oct 21, 2005	6.52	6.86	6.52	6.83
2767	NYSE	KGC	Thu, Oct 20, 2005	6.91	6.97	6.49	6.52
2766	NYSE	KGC	Wed, Oct 19, 2005	6.98	6.98	6.76	6.95
2765	NYSE	KGC	Tue, Oct 18, 2005	7.18	7.27	7.04	7.06
2764	NYSE	KGC	Mon, Oct 17, 2005	7.28	7.38	7.23	7.27
2763	NYSE	KGC	Fri, Oct 14, 2005	7.11	7.27	7.02	7.19
2762	NYSE	KGC	Thu, Oct 13, 2005	7.21	7.27	7.03	7.25
2761	NYSE	KGC	Wed, Oct 12, 2005	7.45	7.56	7.23	7.31
2760	NYSE	KGC	Tue, Oct 11, 2005	7.80	7.80	7.43	7.48
2759	NYSE	KGC	Mon, Oct 10, 2005	7.60	7.65	7.42	7.52
2758	NYSE	KGC	Fri, Oct 7, 2005	7.27	7.63	7.27	7.60
2757	NYSE	KGC	Thu, Oct 6, 2005	7.14	7.41	7.14	7.35
2756	NYSE	KGC	Wed, Oct 5, 2005	7.19	7.25	7.07	7.10
2755	NYSE	KGC	Tue, Oct 4, 2005	7.47	7.54	7.17	7.29
2754	NYSE	KGC	Mon, Oct 3, 2005	7.55	7.64	7.37	7.47
2753	NYSE	KGC	Fri, Sep 30, 2005	7.85	7.86	7.63	7.68
2752	NYSE	KGC	Thu, Sep 29, 2005	7.66	7.86	7.62	7.82
2751	NYSE	KGC	Wed, Sep 28, 2005	7.34	7.66	7.21	7.66
2750	NYSE	KGC	Tue, Sep 27, 2005	7.30	7.41	7.15	7.33
2749	NYSE	KGC	Mon, Sep 26, 2005	7.11	7.59	7.10	7.41
2748	NYSE	KGC	Fri, Sep 23, 2005	7.19	7.31	7.10	7.26
2747	NYSE	KGC	Thu, Sep 22, 2005	7.60	7.60	7.24	7.35
2746	NYSE	KGC	Wed, Sep 21, 2005	7.38	7.63	7.37	7.53
2745	NYSE	KGC	Tue, Sep 20, 2005	7.40	7.59	7.28	7.30
2744	NYSE	KGC	Mon, Sep 19, 2005	7.96	8.05	7.37	7.45
2743	NYSE	KGC	Fri, Sep 16, 2005	7.83	7.83	7.70	7.76
2742	NYSE	KGC	Thu, Sep 15, 2005	7.70	7.87	7.53	7.59
2741	NYSE	KGC	Wed, Sep 14, 2005	7.01	7.50	7.00	7.49
2740	NYSE	KGC	Tue, Sep 13, 2005	6.97	6.97	6.86	6.86
2739	NYSE	KGC	Mon, Sep 12, 2005	7.10	7.10	6.92	7.03
2738	NYSE	KGC	Fri, Sep 9, 2005	6.89	7.24	6.82	7.16
2737	NYSE	KGC	Thu, Sep 8, 2005	6.78	6.88	6.75	6.83
2736	NYSE	KGC	Wed, Sep 7, 2005	6.69	6.74	6.56	6.61
2735	NYSE	KGC	Tue, Sep 6, 2005	6.74	6.78	6.61	6.66
2734	NYSE	KGC	Fri, Sep 2, 2005	6.82	6.82	6.69	6.70
2733	NYSE	KGC	Thu, Sep 1, 2005	6.48	6.85	6.45	6.82
2732	NYSE	KGC	Wed, Aug 31, 2005	6.10	6.33	6.08	6.32
2731	NYSE	KGC	Tue, Aug 30, 2005	6.03	6.20	6.03	6.11
2730	NYSE	KGC	Mon, Aug 29, 2005	6.37	6.46	6.28	6.29
2729	NYSE	KGC	Fri, Aug 26, 2005	6.37	6.51	6.26	6.36
2728	NYSE	KGC	Thu, Aug 25, 2005	6.31	6.50	6.29	6.37
2727	NYSE	KGC	Wed, Aug 24, 2005	6.50	6.53	6.29	6.29
2726	NYSE	KGC	Tue, Aug 23, 2005	6.59	6.63	6.41	6.44
2725	NYSE	KGC	Mon, Aug 22, 2005	6.66	6.71	6.39	6.55
2724	NYSE	KGC	Fri, Aug 19, 2005	6.54	6.69	6.50	6.50
2723	NYSE	KGC	Thu, Aug 18, 2005	6.48	6.63	6.38	6.54
2722	NYSE	KGC	Wed, Aug 17, 2005	6.60	6.61	6.41	6.50
2721	NYSE	KGC	Tue, Aug 16, 2005	6.49	6.77	6.49	6.77
2720	NYSE	KGC	Mon, Aug 15, 2005	6.21	6.67	6.21	6.52
2719	NYSE	KGC	Fri, Aug 12, 2005	6.65	6.83	6.48	6.65
2718	NYSE	KGC	Thu, Aug 11, 2005	6.40	6.64	6.35	6.61
2717	NYSE	KGC	Wed, Aug 10, 2005	6.00	6.28	5.96	6.25
2716	NYSE	KGC	Tue, Aug 9, 2005	5.98	5.98	5.82	5.98
2715	NYSE	KGC	Mon, Aug 8, 2005	6.14	6.26	5.97	5.99
2714	NYSE	KGC	Fri, Aug 5, 2005	6.10	6.19	5.94	6.15
2713	NYSE	KGC	Thu, Aug 4, 2005	6.13	6.29	6.10	6.18
2712	NYSE	KGC	Wed, Aug 3, 2005	5.87	6.14	5.87	6.08
2711	NYSE	KGC	Tue, Aug 2, 2005	5.67	5.82	5.63	5.79
2710	NYSE	KGC	Mon, Aug 1, 2005	5.63	5.72	5.59	5.68
2709	NYSE	KGC	Fri, Jul 29, 2005	5.71	5.72	5.52	5.56
2708	NYSE	KGC	Thu, Jul 28, 2005	5.77	5.79	5.61	5.70
2707	NYSE	KGC	Wed, Jul 27, 2005	5.82	5.85	5.75	5.78
2706	NYSE	KGC	Tue, Jul 26, 2005	6.00	6.00	5.79	5.87
2705	NYSE	KGC	Mon, Jul 25, 2005	6.13	6.15	6.04	6.04
2704	NYSE	KGC	Fri, Jul 22, 2005	6.27	6.28	6.06	6.11
2703	NYSE	KGC	Thu, Jul 21, 2005	6.23	6.38	6.20	6.28
2702	NYSE	KGC	Wed, Jul 20, 2005	6.01	6.14	6.00	6.08
2701	NYSE	KGC	Tue, Jul 19, 2005	5.92	6.00	5.89	5.93
2700	NYSE	KGC	Mon, Jul 18, 2005	6.05	6.14	5.93	5.93
2699	NYSE	KGC	Fri, Jul 15, 2005	6.09	6.10	6.01	6.10
2698	NYSE	KGC	Thu, Jul 14, 2005	6.34	6.39	6.12	6.12
2697	NYSE	KGC	Wed, Jul 13, 2005	6.28	6.42	6.21	6.39
2696	NYSE	KGC	Tue, Jul 12, 2005	6.45	6.45	6.29	6.33
2695	NYSE	KGC	Mon, Jul 11, 2005	6.13	6.39	6.12	6.34
2694	NYSE	KGC	Fri, Jul 8, 2005	6.14	6.26	6.08	6.13
2693	NYSE	KGC	Thu, Jul 7, 2005	6.10	6.17	6.07	6.14
2692	NYSE	KGC	Wed, Jul 6, 2005	5.83	6.04	5.83	5.93
2691	NYSE	KGC	Tue, Jul 5, 2005	5.82	5.88	5.77	5.82
2690	NYSE	KGC	Fri, Jul 1, 2005	6.10	6.11	5.82	6.10
2689	NYSE	KGC	Thu, Jun 30, 2005	6.15	6.17	5.98	6.10
2688	NYSE	KGC	Wed, Jun 29, 2005	5.78	6.08	5.76	6.06
2687	NYSE	KGC	Tue, Jun 28, 2005	5.76	5.79	5.68	5.78
2686	NYSE	KGC	Mon, Jun 27, 2005	5.90	5.93	5.85	5.85
2685	NYSE	KGC	Fri, Jun 24, 2005	5.85	5.98	5.83	5.93
2684	NYSE	KGC	Thu, Jun 23, 2005	5.78	5.94	5.76	5.87
2683	NYSE	KGC	Wed, Jun 22, 2005	5.77	5.79	5.71	5.74
2682	NYSE	KGC	Tue, Jun 21, 2005	5.74	5.89	5.69	5.83
2681	NYSE	KGC	Mon, Jun 20, 2005	5.98	6.02	5.77	5.79
2680	NYSE	KGC	Fri, Jun 17, 2005	6.00	6.03	5.86	5.92
2679	NYSE	KGC	Thu, Jun 16, 2005	5.90	5.98	5.84	5.93
2678	NYSE	KGC	Wed, Jun 15, 2005	5.64	5.72	5.55	5.66
2677	NYSE	KGC	Tue, Jun 14, 2005	5.65	5.68	5.56	5.56
2676	NYSE	KGC	Mon, Jun 13, 2005	5.64	5.78	5.58	5.74
2675	NYSE	KGC	Fri, Jun 10, 2005	5.33	5.60	5.28	5.58
2674	NYSE	KGC	Thu, Jun 9, 2005	5.42	5.42	5.30	5.34
2673	NYSE	KGC	Wed, Jun 8, 2005	5.41	5.54	5.39	5.44
2672	NYSE	KGC	Tue, Jun 7, 2005	5.50	5.55	5.34	5.38
2671	NYSE	KGC	Mon, Jun 6, 2005	5.81	5.89	5.56	5.56
2670	NYSE	KGC	Fri, Jun 3, 2005	5.69	5.81	5.66	5.71
2669	NYSE	KGC	Thu, Jun 2, 2005	5.43	5.80	5.42	5.60
2668	NYSE	KGC	Wed, Jun 1, 2005	5.27	5.45	5.23	5.35
2667	NYSE	KGC	Tue, May 31, 2005	5.15	5.37	5.12	5.33
2666	NYSE	KGC	Fri, May 27, 2005	5.14	5.40	5.14	5.34
2665	NYSE	KGC	Thu, May 26, 2005	5.20	5.20	5.09	5.09
2664	NYSE	KGC	Wed, May 25, 2005	5.43	5.43	5.15	5.25
2663	NYSE	KGC	Tue, May 24, 2005	5.30	5.44	5.28	5.41
2662	NYSE	KGC	Mon, May 23, 2005	5.05	5.27	5.05	5.23
2661	NYSE	KGC	Fri, May 20, 2005	5.08	5.08	4.99	5.06
2660	NYSE	KGC	Thu, May 19, 2005	5.02	5.12	4.97	5.08
2659	NYSE	KGC	Wed, May 18, 2005	5.03	5.11	4.61	5.03
2658	NYSE	KGC	Tue, May 17, 2005	4.97	5.05	4.95	4.98
2657	NYSE	KGC	Mon, May 16, 2005	4.91	4.99	4.86	4.95
2656	NYSE	KGC	Fri, May 13, 2005	5.20	5.20	4.91	4.98
2655	NYSE	KGC	Thu, May 12, 2005	5.28	5.30	5.13	5.23
2654	NYSE	KGC	Wed, May 11, 2005	5.40	5.40	5.25	5.33
2653	NYSE	KGC	Tue, May 10, 2005	5.56	5.60	5.34	5.46
2652	NYSE	KGC	Mon, May 9, 2005	5.60	5.60	5.49	5.49
2651	NYSE	KGC	Fri, May 6, 2005	5.37	5.56	5.32	5.56
2650	NYSE	KGC	Thu, May 5, 2005	5.59	5.59	5.43	5.43
2649	NYSE	KGC	Wed, May 4, 2005	5.52	5.61	5.49	5.56
2648	NYSE	KGC	Tue, May 3, 2005	5.34	5.48	5.34	5.45
2647	NYSE	KGC	Mon, May 2, 2005	5.35	5.44	5.29	5.44
2646	NYSE	KGC	Fri, Apr 29, 2005	5.30	5.44	5.27	5.35
2645	NYSE	KGC	Thu, Apr 28, 2005	5.17	5.30	5.13	5.20
2644	NYSE	KGC	Wed, Apr 27, 2005	5.31	5.32	5.08	5.18
2643	NYSE	KGC	Tue, Apr 26, 2005	5.49	5.49	5.33	5.34
2642	NYSE	KGC	Mon, Apr 25, 2005	5.41	5.47	5.35	5.46
2641	NYSE	KGC	Fri, Apr 22, 2005	5.56	5.57	5.41	5.41
2640	NYSE	KGC	Thu, Apr 21, 2005	5.50	5.60	5.45	5.50
2639	NYSE	KGC	Wed, Apr 20, 2005	5.61	5.68	5.45	5.53
2638	NYSE	KGC	Tue, Apr 19, 2005	5.40	5.60	5.35	5.60
2637	NYSE	KGC	Mon, Apr 18, 2005	5.30	5.45	5.30	5.37
2636	NYSE	KGC	Fri, Apr 15, 2005	5.46	5.54	5.28	5.30
2635	NYSE	KGC	Thu, Apr 14, 2005	5.52	5.61	5.45	5.45
2634	NYSE	KGC	Wed, Apr 13, 2005	5.86	5.91	5.64	5.67
2633	NYSE	KGC	Tue, Apr 12, 2005	5.88	5.90	5.69	5.85
2632	NYSE	KGC	Mon, Apr 11, 2005	6.07	6.11	5.84	5.88
2631	NYSE	KGC	Fri, Apr 8, 2005	6.06	6.18	6.00	6.02
2630	NYSE	KGC	Thu, Apr 7, 2005	6.04	6.20	6.02	6.10
2629	NYSE	KGC	Wed, Apr 6, 2005	5.95	6.04	5.92	6.00
2628	NYSE	KGC	Tue, Apr 5, 2005	5.94	6.04	5.91	5.95
2627	NYSE	KGC	Mon, Apr 4, 2005	6.06	6.06	5.91	5.93
2626	NYSE	KGC	Fri, Apr 1, 2005	6.00	6.17	5.99	6.12
2625	NYSE	KGC	Thu, Mar 31, 2005	6.02	6.09	5.99	6.00
2624	NYSE	KGC	Wed, Mar 30, 2005	5.99	6.01	5.90	5.94
2623	NYSE	KGC	Tue, Mar 29, 2005	5.99	6.11	5.87	5.94
2622	NYSE	KGC	Mon, Mar 28, 2005	6.03	6.08	5.96	5.96
2621	NYSE	KGC	Thu, Mar 24, 2005	6.15	6.24	6.01	6.07
2620	NYSE	KGC	Wed, Mar 23, 2005	6.23	6.27	6.11	6.12
2619	NYSE	KGC	Tue, Mar 22, 2005	6.50	6.57	6.26	6.27
2618	NYSE	KGC	Mon, Mar 21, 2005	6.47	6.50	6.30	6.45
2617	NYSE	KGC	Fri, Mar 18, 2005	6.60	6.70	6.59	6.62
2616	NYSE	KGC	Thu, Mar 17, 2005	6.55	6.71	6.51	6.70
2615	NYSE	KGC	Wed, Mar 16, 2005	6.80	6.84	6.71	6.72
2614	NYSE	KGC	Tue, Mar 15, 2005	6.85	6.85	6.66	6.69
2613	NYSE	KGC	Mon, Mar 14, 2005	6.85	6.86	6.75	6.82
2612	NYSE	KGC	Fri, Mar 11, 2005	7.10	7.12	6.85	6.92
2611	NYSE	KGC	Thu, Mar 10, 2005	7.19	7.19	7.01	7.13
2610	NYSE	KGC	Wed, Mar 9, 2005	7.25	7.33	7.15	7.21
2609	NYSE	KGC	Tue, Mar 8, 2005	7.01	7.31	7.01	7.25
2608	NYSE	KGC	Mon, Mar 7, 2005	6.84	6.94	6.77	6.87
2607	NYSE	KGC	Fri, Mar 4, 2005	6.73	6.94	6.71	6.86
2606	NYSE	KGC	Thu, Mar 3, 2005	6.54	6.65	6.50	6.65
2605	NYSE	KGC	Wed, Mar 2, 2005	6.41	6.66	6.40	6.62
2604	NYSE	KGC	Tue, Mar 1, 2005	6.55	6.57	6.37	6.41
2603	NYSE	KGC	Mon, Feb 28, 2005	6.65	6.69	6.52	6.64
2602	NYSE	KGC	Fri, Feb 25, 2005	6.60	6.71	6.59	6.63
2601	NYSE	KGC	Thu, Feb 24, 2005	6.66	6.71	6.55	6.65
2600	NYSE	KGC	Wed, Feb 23, 2005	6.68	6.69	6.53	6.69
2599	NYSE	KGC	Tue, Feb 22, 2005	6.42	6.76	6.38	6.70
2598	NYSE	KGC	Fri, Feb 18, 2005	6.26	6.29	6.19	6.19
2597	NYSE	KGC	Thu, Feb 17, 2005	6.38	6.39	6.21	6.26
2596	NYSE	KGC	Wed, Feb 16, 2005	6.38	6.51	6.30	6.40
2595	NYSE	KGC	Tue, Feb 15, 2005	6.75	6.75	6.57	6.58
2594	NYSE	KGC	Mon, Feb 14, 2005	6.77	6.80	6.74	6.78
2593	NYSE	KGC	Fri, Feb 11, 2005	6.74	6.76	6.61	6.68
2592	NYSE	KGC	Thu, Feb 10, 2005	6.38	6.66	6.38	6.66
2591	NYSE	KGC	Wed, Feb 9, 2005	6.10	6.34	6.09	6.31
2590	NYSE	KGC	Tue, Feb 8, 2005	6.20	6.23	6.10	6.12
2589	NYSE	KGC	Mon, Feb 7, 2005	6.30	6.33	6.22	6.26
2588	NYSE	KGC	Fri, Feb 4, 2005	6.29	6.31	6.15	6.27
2587	NYSE	KGC	Thu, Feb 3, 2005	6.30	6.45	6.30	6.33
2586	NYSE	KGC	Wed, Feb 2, 2005	6.63	6.67	6.58	6.63
2585	NYSE	KGC	Tue, Feb 1, 2005	6.58	6.65	6.55	6.65
2584	NYSE	KGC	Mon, Jan 31, 2005	6.58	6.65	6.52	6.58
2583	NYSE	KGC	Fri, Jan 28, 2005	6.72	6.75	6.64	6.67
2582	NYSE	KGC	Thu, Jan 27, 2005	6.73	6.79	6.66	6.72
2581	NYSE	KGC	Wed, Jan 26, 2005	6.79	6.83	6.71	6.73
2580	NYSE	KGC	Tue, Jan 25, 2005	6.90	6.90	6.67	6.69
2579	NYSE	KGC	Mon, Jan 24, 2005	7.06	7.14	6.85	6.90
2578	NYSE	KGC	Fri, Jan 21, 2005	6.87	7.09	6.86	7.08
2577	NYSE	KGC	Thu, Jan 20, 2005	6.69	6.86	6.69	6.86
2576	NYSE	KGC	Wed, Jan 19, 2005	6.88	6.97	6.72	6.77
2575	NYSE	KGC	Tue, Jan 18, 2005	6.66	6.87	6.61	6.80
2574	NYSE	KGC	Fri, Jan 14, 2005	6.78	6.78	6.62	6.66
2573	NYSE	KGC	Thu, Jan 13, 2005	6.78	6.89	6.64	6.81
2572	NYSE	KGC	Wed, Jan 12, 2005	6.92	6.95	6.81	6.84
2571	NYSE	KGC	Tue, Jan 11, 2005	6.85	6.90	6.78	6.81
2570	NYSE	KGC	Mon, Jan 10, 2005	6.73	6.88	6.70	6.78
2569	NYSE	KGC	Fri, Jan 7, 2005	6.77	6.87	6.56	6.65
2568	NYSE	KGC	Thu, Jan 6, 2005	6.68	6.74	6.53	6.63
2567	NYSE	KGC	Wed, Jan 5, 2005	6.82	6.90	6.64	6.67
2566	NYSE	KGC	Tue, Jan 4, 2005	6.72	6.84	6.64	6.79
2565	NYSE	KGC	Mon, Jan 3, 2005	6.95	6.95	6.61	6.76
2564	NYSE	KGC	Fri, Dec 31, 2004	7.00	7.10	7.00	7.04
2563	NYSE	KGC	Thu, Dec 30, 2004	6.97	7.09	6.95	7.01
2562	NYSE	KGC	Wed, Dec 29, 2004	6.98	7.02	6.91	6.99
2561	NYSE	KGC	Tue, Dec 28, 2004	7.13	7.18	7.03	7.07
2560	NYSE	KGC	Mon, Dec 27, 2004	6.92	7.19	6.92	7.17
2559	NYSE	KGC	Thu, Dec 23, 2004	6.98	7.07	6.95	7.01
2558	NYSE	KGC	Wed, Dec 22, 2004	7.02	7.03	6.90	6.93
2557	NYSE	KGC	Tue, Dec 21, 2004	7.04	7.11	6.95	6.97
2556	NYSE	KGC	Mon, Dec 20, 2004	7.21	7.21	6.99	7.05
2555	NYSE	KGC	Fri, Dec 17, 2004	7.05	7.20	7.01	7.09
2554	NYSE	KGC	Thu, Dec 16, 2004	7.22	7.26	6.97	7.00
2553	NYSE	KGC	Wed, Dec 15, 2004	7.25	7.50	7.16	7.22
2552	NYSE	KGC	Tue, Dec 14, 2004	7.15	7.18	7.05	7.15
2551	NYSE	KGC	Mon, Dec 13, 2004	7.14	7.26	7.07	7.24
2550	NYSE	KGC	Fri, Dec 10, 2004	7.19	7.38	7.10	7.10
2549	NYSE	KGC	Thu, Dec 9, 2004	7.13	7.49	7.08	7.35
2548	NYSE	KGC	Wed, Dec 8, 2004	6.79	7.23	6.75	7.23
2547	NYSE	KGC	Tue, Dec 7, 2004	7.48	7.57	7.23	7.25
2546	NYSE	KGC	Mon, Dec 6, 2004	7.51	7.70	7.37	7.60
2545	NYSE	KGC	Fri, Dec 3, 2004	7.22	7.74	7.22	7.60
2544	NYSE	KGC	Thu, Dec 2, 2004	7.86	7.94	7.27	7.32
2543	NYSE	KGC	Wed, Dec 1, 2004	7.94	8.04	7.81	7.83
2542	NYSE	KGC	Tue, Nov 30, 2004	8.05	8.09	7.67	7.93
2541	NYSE	KGC	Mon, Nov 29, 2004	8.19	8.28	8.10	8.10
2540	NYSE	KGC	Fri, Nov 26, 2004	8.15	8.29	8.10	8.27
2539	NYSE	KGC	Wed, Nov 24, 2004	8.20	8.26	8.02	8.05
2538	NYSE	KGC	Tue, Nov 23, 2004	8.29	8.29	7.98	8.15
2537	NYSE	KGC	Mon, Nov 22, 2004	8.35	8.35	8.21	8.29
2536	NYSE	KGC	Fri, Nov 19, 2004	8.11	8.40	8.11	8.30
2535	NYSE	KGC	Thu, Nov 18, 2004	8.10	8.15	7.97	8.11
2534	NYSE	KGC	Wed, Nov 17, 2004	8.41	8.41	8.20	8.23
2533	NYSE	KGC	Tue, Nov 16, 2004	8.03	8.33	8.03	8.23
2532	NYSE	KGC	Mon, Nov 15, 2004	8.27	8.30	7.90	7.93
2531	NYSE	KGC	Fri, Nov 12, 2004	8.08	8.38	8.02	8.37
2530	NYSE	KGC	Thu, Nov 11, 2004	8.03	8.10	7.96	8.02
2529	NYSE	KGC	Wed, Nov 10, 2004	8.00	8.14	7.87	8.11
2528	NYSE	KGC	Tue, Nov 9, 2004	7.99	8.37	7.99	8.16
2527	NYSE	KGC	Mon, Nov 8, 2004	7.90	8.17	7.88	8.03
2526	NYSE	KGC	Fri, Nov 5, 2004	7.50	8.11	7.50	8.09
2525	NYSE	KGC	Thu, Nov 4, 2004	7.52	7.77	7.52	7.66
2524	NYSE	KGC	Wed, Nov 3, 2004	7.10	7.23	7.04	7.23
2523	NYSE	KGC	Tue, Nov 2, 2004	7.00	7.00	6.76	6.90
2522	NYSE	KGC	Mon, Nov 1, 2004	7.44	7.44	7.01	7.02
2521	NYSE	KGC	Fri, Oct 29, 2004	7.28	7.51	7.23	7.44
2520	NYSE	KGC	Thu, Oct 28, 2004	7.16	7.38	7.13	7.14
2519	NYSE	KGC	Wed, Oct 27, 2004	7.54	7.55	7.17	7.17
2518	NYSE	KGC	Tue, Oct 26, 2004	7.50	7.53	7.21	7.50
2517	NYSE	KGC	Mon, Oct 25, 2004	7.50	7.62	7.44	7.61
2516	NYSE	KGC	Fri, Oct 22, 2004	7.21	7.42	7.21	7.34
2515	NYSE	KGC	Thu, Oct 21, 2004	7.16	7.35	7.10	7.27
2514	NYSE	KGC	Wed, Oct 20, 2004	7.00	7.23	6.95	7.20
2513	NYSE	KGC	Tue, Oct 19, 2004	6.79	6.90	6.73	6.84
2512	NYSE	KGC	Mon, Oct 18, 2004	6.74	6.85	6.66	6.75
2511	NYSE	KGC	Fri, Oct 15, 2004	6.57	6.70	6.57	6.69
2510	NYSE	KGC	Thu, Oct 14, 2004	6.56	6.67	6.50	6.51
2509	NYSE	KGC	Wed, Oct 13, 2004	6.50	6.60	6.38	6.51
2508	NYSE	KGC	Tue, Oct 12, 2004	6.63	6.70	6.60	6.60
2507	NYSE	KGC	Mon, Oct 11, 2004	6.80	6.84	6.51	6.76
2506	NYSE	KGC	Fri, Oct 8, 2004	6.92	7.07	6.91	6.97
2505	NYSE	KGC	Thu, Oct 7, 2004	6.75	6.89	6.75	6.79
2504	NYSE	KGC	Wed, Oct 6, 2004	6.70	6.85	6.68	6.82
2503	NYSE	KGC	Tue, Oct 5, 2004	6.49	6.76	6.44	6.73
2502	NYSE	KGC	Mon, Oct 4, 2004	6.43	6.49	6.33	6.44
2501	NYSE	KGC	Fri, Oct 1, 2004	6.75	6.75	6.56	6.61
2500	NYSE	KGC	Thu, Sep 30, 2004	6.64	6.87	6.63	6.78
2499	NYSE	KGC	Wed, Sep 29, 2004	6.64	6.64	6.45	6.57
2498	NYSE	KGC	Tue, Sep 28, 2004	6.48	6.64	6.48	6.60
2497	NYSE	KGC	Mon, Sep 27, 2004	6.31	6.41	6.28	6.39
2496	NYSE	KGC	Fri, Sep 24, 2004	6.35	6.39	6.22	6.29
2495	NYSE	KGC	Thu, Sep 23, 2004	6.32	6.45	6.29	6.29
2494	NYSE	KGC	Wed, Sep 22, 2004	6.19	6.29	6.10	6.21
2493	NYSE	KGC	Tue, Sep 21, 2004	5.96	6.29	5.96	6.20
2492	NYSE	KGC	Mon, Sep 20, 2004	5.87	6.00	5.86	5.88
2491	NYSE	KGC	Fri, Sep 17, 2004	5.94	5.97	5.83	5.90
2490	NYSE	KGC	Thu, Sep 16, 2004	5.89	6.01	5.87	5.94
2489	NYSE	KGC	Wed, Sep 15, 2004	5.98	6.01	5.89	5.91
2488	NYSE	KGC	Tue, Sep 14, 2004	6.05	6.09	5.98	6.02
2487	NYSE	KGC	Mon, Sep 13, 2004	5.81	6.01	5.79	6.01
2486	NYSE	KGC	Fri, Sep 10, 2004	6.00	6.09	5.87	5.89
2485	NYSE	KGC	Thu, Sep 9, 2004	5.76	5.96	5.76	5.94
2484	NYSE	KGC	Wed, Sep 8, 2004	5.73	5.90	5.70	5.84
2483	NYSE	KGC	Tue, Sep 7, 2004	5.80	5.85	5.72	5.85
2482	NYSE	KGC	Fri, Sep 3, 2004	6.00	6.00	5.82	5.88
2481	NYSE	KGC	Thu, Sep 2, 2004	6.13	6.14	6.06	6.13
2480	NYSE	KGC	Wed, Sep 1, 2004	6.14	6.15	6.01	6.13
2479	NYSE	KGC	Tue, Aug 31, 2004	5.94	6.16	5.93	6.14
2478	NYSE	KGC	Mon, Aug 30, 2004	6.16	6.16	5.94	5.94
2477	NYSE	KGC	Fri, Aug 27, 2004	6.02	6.08	5.94	6.04
2476	NYSE	KGC	Thu, Aug 26, 2004	6.09	6.09	5.96	6.01
2475	NYSE	KGC	Wed, Aug 25, 2004	5.89	6.15	5.89	6.09
2474	NYSE	KGC	Tue, Aug 24, 2004	5.85	5.90	5.76	5.81
2473	NYSE	KGC	Mon, Aug 23, 2004	5.99	5.99	5.88	5.91
2472	NYSE	KGC	Fri, Aug 20, 2004	5.86	6.91	5.80	6.20
2471	NYSE	KGC	Thu, Aug 19, 2004	5.70	5.87	5.60	5.85
2470	NYSE	KGC	Wed, Aug 18, 2004	5.51	5.67	5.47	5.56
2469	NYSE	KGC	Tue, Aug 17, 2004	5.34	5.54	5.32	5.51
2468	NYSE	KGC	Mon, Aug 16, 2004	5.25	5.38	5.21	5.36
2467	NYSE	KGC	Fri, Aug 13, 2004	5.12	5.22	5.10	5.20
2466	NYSE	KGC	Thu, Aug 12, 2004	5.16	5.18	5.03	5.05
2465	NYSE	KGC	Wed, Aug 11, 2004	5.19	5.21	5.10	5.16
2464	NYSE	KGC	Tue, Aug 10, 2004	5.28	5.39	5.23	5.29
2463	NYSE	KGC	Mon, Aug 9, 2004	5.26	5.27	5.19	5.25
2462	NYSE	KGC	Fri, Aug 6, 2004	5.22	5.32	5.20	5.29
2461	NYSE	KGC	Thu, Aug 5, 2004	5.21	5.27	5.08	5.10
2460	NYSE	KGC	Wed, Aug 4, 2004	5.34	5.40	5.21	5.23
2459	NYSE	KGC	Tue, Aug 3, 2004	5.27	5.49	5.27	5.38
2458	NYSE	KGC	Mon, Aug 2, 2004	5.32	5.37	5.24	5.24
2457	NYSE	KGC	Fri, Jul 30, 2004	5.37	5.45	5.31	5.31
2456	NYSE	KGC	Thu, Jul 29, 2004	5.18	5.32	5.17	5.30
2455	NYSE	KGC	Wed, Jul 28, 2004	5.20	5.32	5.15	5.25
2454	NYSE	KGC	Tue, Jul 27, 2004	5.26	5.31	5.06	5.20
2453	NYSE	KGC	Mon, Jul 26, 2004	5.36	5.41	5.20	5.24
2452	NYSE	KGC	Fri, Jul 23, 2004	5.49	5.51	5.31	5.36
2451	NYSE	KGC	Thu, Jul 22, 2004	5.50	5.59	5.50	5.56
2450	NYSE	KGC	Wed, Jul 21, 2004	5.59	5.62	5.48	5.53
2449	NYSE	KGC	Tue, Jul 20, 2004	5.71	5.72	5.59	5.67
2448	NYSE	KGC	Mon, Jul 19, 2004	5.72	5.85	5.65	5.78
2447	NYSE	KGC	Fri, Jul 16, 2004	5.63	5.83	5.63	5.72
2446	NYSE	KGC	Thu, Jul 15, 2004	5.63	5.73	5.59	5.63
2445	NYSE	KGC	Wed, Jul 14, 2004	5.81	5.84	5.64	5.64
2444	NYSE	KGC	Tue, Jul 13, 2004	5.92	6.00	5.70	5.72
2443	NYSE	KGC	Mon, Jul 12, 2004	5.90	6.14	5.80	6.08
2442	NYSE	KGC	Fri, Jul 9, 2004	5.95	5.95	5.81	5.90
2441	NYSE	KGC	Thu, Jul 8, 2004	5.95	5.97	5.84	5.96
2440	NYSE	KGC	Wed, Jul 7, 2004	5.71	5.87	5.65	5.84
2439	NYSE	KGC	Tue, Jul 6, 2004	5.65	5.65	5.48	5.60
2438	NYSE	KGC	Fri, Jul 2, 2004	5.59	5.70	5.57	5.63
2437	NYSE	KGC	Thu, Jul 1, 2004	5.62	5.62	5.48	5.53
2436	NYSE	KGC	Wed, Jun 30, 2004	5.48	5.60	5.47	5.56
2435	NYSE	KGC	Tue, Jun 29, 2004	5.50	5.50	5.33	5.42
2434	NYSE	KGC	Mon, Jun 28, 2004	5.79	5.89	5.49	5.50
2433	NYSE	KGC	Fri, Jun 25, 2004	5.76	5.79	5.70	5.76
2432	NYSE	KGC	Thu, Jun 24, 2004	5.63	5.79	5.63	5.77
2431	NYSE	KGC	Wed, Jun 23, 2004	5.54	5.59	5.48	5.53
2430	NYSE	KGC	Tue, Jun 22, 2004	5.50	5.57	5.48	5.54
2429	NYSE	KGC	Mon, Jun 21, 2004	5.67	5.72	5.47	5.50
2428	NYSE	KGC	Fri, Jun 18, 2004	5.52	5.67	5.52	5.64
2427	NYSE	KGC	Thu, Jun 17, 2004	5.51	5.59	5.38	5.38
2426	NYSE	KGC	Wed, Jun 16, 2004	5.32	5.47	5.27	5.45
2425	NYSE	KGC	Tue, Jun 15, 2004	5.26	5.41	5.26	5.39
2424	NYSE	KGC	Mon, Jun 14, 2004	5.44	5.44	5.21	5.25
2423	NYSE	KGC	Thu, Jun 10, 2004	5.59	5.64	5.53	5.53
2422	NYSE	KGC	Wed, Jun 9, 2004	5.70	5.70	5.51	5.55
2421	NYSE	KGC	Tue, Jun 8, 2004	5.89	5.89	5.71	5.74
2420	NYSE	KGC	Mon, Jun 7, 2004	5.90	5.98	5.85	5.86
2419	NYSE	KGC	Fri, Jun 4, 2004	5.66	5.84	5.66	5.79
2418	NYSE	KGC	Thu, Jun 3, 2004	5.70	5.80	5.65	5.66
2417	NYSE	KGC	Wed, Jun 2, 2004	5.90	5.95	5.66	5.76
2416	NYSE	KGC	Tue, Jun 1, 2004	6.22	6.23	5.81	5.91
2415	NYSE	KGC	Fri, May 28, 2004	6.16	6.19	6.09	6.15
2414	NYSE	KGC	Thu, May 27, 2004	6.09	6.22	6.08	6.20
2413	NYSE	KGC	Wed, May 26, 2004	6.10	6.17	5.91	5.97
2412	NYSE	KGC	Tue, May 25, 2004	6.13	6.16	5.94	6.05
2411	NYSE	KGC	Mon, May 24, 2004	5.88	6.13	5.80	6.13
2410	NYSE	KGC	Fri, May 21, 2004	5.93	5.99	5.86	5.88
2409	NYSE	KGC	Thu, May 20, 2004	5.83	5.86	5.73	5.86
2408	NYSE	KGC	Wed, May 19, 2004	5.88	5.88	5.76	5.83
2407	NYSE	KGC	Tue, May 18, 2004	5.65	5.70	5.52	5.70
2406	NYSE	KGC	Mon, May 17, 2004	5.85	5.90	5.68	5.68
2405	NYSE	KGC	Fri, May 14, 2004	5.41	5.62	5.41	5.57
2404	NYSE	KGC	Thu, May 13, 2004	5.29	5.38	5.22	5.38
2403	NYSE	KGC	Wed, May 12, 2004	5.55	5.66	5.31	5.31
2402	NYSE	KGC	Tue, May 11, 2004	5.18	5.39	5.13	5.38
2401	NYSE	KGC	Mon, May 10, 2004	4.80	5.15	4.79	5.14
2400	NYSE	KGC	Fri, May 7, 2004	5.28	5.31	5.04	5.06
2399	NYSE	KGC	Thu, May 6, 2004	5.56	5.65	5.33	5.33
2398	NYSE	KGC	Wed, May 5, 2004	5.92	5.92	5.63	5.63
2397	NYSE	KGC	Tue, May 4, 2004	5.64	5.88	5.62	5.88
2396	NYSE	KGC	Mon, May 3, 2004	5.42	5.59	5.40	5.45
2395	NYSE	KGC	Fri, Apr 30, 2004	5.61	5.65	5.50	5.52
2394	NYSE	KGC	Thu, Apr 29, 2004	5.54	5.73	5.49	5.55
2393	NYSE	KGC	Wed, Apr 28, 2004	6.01	6.01	5.40	5.49
2392	NYSE	KGC	Tue, Apr 27, 2004	6.15	6.18	6.05	6.07
2391	NYSE	KGC	Mon, Apr 26, 2004	6.16	6.23	6.12	6.12
2390	NYSE	KGC	Fri, Apr 23, 2004	6.21	6.25	6.04	6.09
2389	NYSE	KGC	Thu, Apr 22, 2004	6.05	6.20	6.00	6.16
2388	NYSE	KGC	Wed, Apr 21, 2004	6.31	6.31	5.91	5.95
2387	NYSE	KGC	Tue, Apr 20, 2004	6.60	6.65	6.33	6.33
2386	NYSE	KGC	Mon, Apr 19, 2004	6.80	6.84	6.64	6.69
2385	NYSE	KGC	Fri, Apr 16, 2004	6.81	6.87	6.73	6.74
2384	NYSE	KGC	Thu, Apr 15, 2004	6.71	6.81	6.70	6.81
2383	NYSE	KGC	Wed, Apr 14, 2004	6.70	6.91	6.68	6.71
2382	NYSE	KGC	Tue, Apr 13, 2004	7.15	7.15	6.81	6.84
2381	NYSE	KGC	Mon, Apr 12, 2004	7.34	7.34	7.17	7.23
2380	NYSE	KGC	Thu, Apr 8, 2004	7.40	7.40	7.25	7.26
2379	NYSE	KGC	Wed, Apr 7, 2004	7.28	7.47	7.23	7.43
2378	NYSE	KGC	Tue, Apr 6, 2004	7.26	7.36	7.21	7.25
2377	NYSE	KGC	Mon, Apr 5, 2004	7.30	7.30	7.12	7.22
2376	NYSE	KGC	Fri, Apr 2, 2004	7.27	7.34	6.92	7.32
2375	NYSE	KGC	Thu, Apr 1, 2004	7.38	7.53	7.33	7.48
2374	NYSE	KGC	Wed, Mar 31, 2004	7.35	7.42	7.29	7.33
2373	NYSE	KGC	Tue, Mar 30, 2004	7.11	7.30	7.11	7.21
2372	NYSE	KGC	Mon, Mar 29, 2004	7.13	7.16	6.95	7.11
2371	NYSE	KGC	Fri, Mar 26, 2004	7.09	7.17	7.05	7.12
2370	NYSE	KGC	Thu, Mar 25, 2004	6.82	6.98	6.80	6.98
2369	NYSE	KGC	Wed, Mar 24, 2004	6.83	6.91	6.73	6.76
2368	NYSE	KGC	Tue, Mar 23, 2004	6.76	6.90	6.75	6.90
2367	NYSE	KGC	Mon, Mar 22, 2004	6.98	6.99	6.72	6.76
2366	NYSE	KGC	Fri, Mar 19, 2004	6.83	6.90	6.72	6.82
2365	NYSE	KGC	Thu, Mar 18, 2004	6.85	6.99	6.80	6.83
2364	NYSE	KGC	Wed, Mar 17, 2004	6.59	6.74	6.45	6.74
2363	NYSE	KGC	Tue, Mar 16, 2004	6.57	6.67	6.53	6.56
2362	NYSE	KGC	Mon, Mar 15, 2004	6.65	6.68	6.48	6.48
2361	NYSE	KGC	Fri, Mar 12, 2004	6.50	6.61	6.40	6.59
2360	NYSE	KGC	Thu, Mar 11, 2004	6.50	6.68	6.45	6.63
2359	NYSE	KGC	Wed, Mar 10, 2004	6.80	6.84	6.48	6.56
2358	NYSE	KGC	Tue, Mar 9, 2004	6.77	6.89	6.74	6.80
2357	NYSE	KGC	Mon, Mar 8, 2004	6.83	6.89	6.74	6.75
2356	NYSE	KGC	Fri, Mar 5, 2004	6.94	6.95	6.81	6.83
2355	NYSE	KGC	Thu, Mar 4, 2004	6.72	6.80	6.61	6.70
2354	NYSE	KGC	Wed, Mar 3, 2004	6.62	6.67	6.43	6.66
2353	NYSE	KGC	Tue, Mar 2, 2004	6.84	6.84	6.64	6.65
2352	NYSE	KGC	Mon, Mar 1, 2004	6.95	6.98	6.68	6.84
2351	NYSE	KGC	Fri, Feb 27, 2004	6.75	6.90	6.72	6.77
2350	NYSE	KGC	Thu, Feb 26, 2004	6.72	6.95	6.68	6.75
2349	NYSE	KGC	Wed, Feb 25, 2004	6.95	6.95	6.76	6.85
2348	NYSE	KGC	Tue, Feb 24, 2004	6.85	7.09	6.85	7.00
2347	NYSE	KGC	Mon, Feb 23, 2004	7.05	7.05	6.76	6.76
2346	NYSE	KGC	Fri, Feb 20, 2004	7.08	7.08	6.80	6.89
2345	NYSE	KGC	Thu, Feb 19, 2004	7.11	7.17	6.97	7.12
2344	NYSE	KGC	Wed, Feb 18, 2004	7.60	7.60	7.15	7.21
2343	NYSE	KGC	Tue, Feb 17, 2004	7.60	7.65	7.53	7.65
2342	NYSE	KGC	Fri, Feb 13, 2004	7.54	7.61	7.34	7.45
2341	NYSE	KGC	Thu, Feb 12, 2004	7.65	7.65	7.44	7.44
2340	NYSE	KGC	Wed, Feb 11, 2004	7.45	7.64	7.40	7.60
2339	NYSE	KGC	Tue, Feb 10, 2004	7.55	7.57	7.40	7.45
2338	NYSE	KGC	Mon, Feb 9, 2004	7.57	7.57	7.41	7.47
2337	NYSE	KGC	Fri, Feb 6, 2004	7.15	7.47	7.12	7.40
2336	NYSE	KGC	Thu, Feb 5, 2004	6.86	7.07	6.84	6.98
2335	NYSE	KGC	Wed, Feb 4, 2004	7.12	7.14	6.87	6.87
2334	NYSE	KGC	Tue, Feb 3, 2004	6.99	7.09	6.95	7.02
2333	NYSE	KGC	Mon, Feb 2, 2004	6.99	6.99	6.64	6.92
2332	NYSE	KGC	Fri, Jan 30, 2004	7.02	7.02	6.88	6.99
2331	NYSE	KGC	Thu, Jan 29, 2004	7.08	7.13	6.86	6.95
2330	NYSE	KGC	Wed, Jan 28, 2004	7.20	7.40	7.11	7.12
2329	NYSE	KGC	Tue, Jan 27, 2004	7.05	7.30	7.02	7.10
2328	NYSE	KGC	Mon, Jan 26, 2004	7.03	7.10	6.86	6.92
2327	NYSE	KGC	Fri, Jan 23, 2004	7.30	7.34	7.00	7.00
2326	NYSE	KGC	Thu, Jan 22, 2004	7.32	7.38	7.20	7.20
2325	NYSE	KGC	Wed, Jan 21, 2004	7.45	7.46	7.31	7.31
2324	NYSE	KGC	Tue, Jan 20, 2004	7.40	7.65	7.38	7.42
2323	NYSE	KGC	Fri, Jan 16, 2004	7.29	7.47	7.15	7.28
2322	NYSE	KGC	Thu, Jan 15, 2004	7.25	7.27	6.90	7.16
2321	NYSE	KGC	Wed, Jan 14, 2004	7.83	7.84	7.35	7.39
2320	NYSE	KGC	Tue, Jan 13, 2004	8.06	8.15	7.86	7.90
2319	NYSE	KGC	Mon, Jan 12, 2004	7.99	8.16	7.92	8.01
2318	NYSE	KGC	Fri, Jan 9, 2004	7.91	8.22	7.91	8.13
2317	NYSE	KGC	Thu, Jan 8, 2004	7.92	8.03	7.80	7.91
2316	NYSE	KGC	Wed, Jan 7, 2004	8.15	8.16	7.83	7.87
2315	NYSE	KGC	Tue, Jan 6, 2004	8.55	8.56	8.15	8.18
2314	NYSE	KGC	Mon, Jan 5, 2004	8.42	8.56	8.31	8.53
2313	NYSE	KGC	Fri, Jan 2, 2004	7.99	8.17	7.99	8.08
2312	NYSE	KGC	Wed, Dec 31, 2003	8.11	8.15	7.93	7.99
2311	NYSE	KGC	Tue, Dec 30, 2003	8.21	8.22	8.05	8.07
2310	NYSE	KGC	Mon, Dec 29, 2003	7.95	8.19	7.88	8.19
2309	NYSE	KGC	Fri, Dec 26, 2003	7.70	7.95	7.70	7.81
2308	NYSE	KGC	Wed, Dec 24, 2003	7.67	7.74	7.59	7.67
2307	NYSE	KGC	Tue, Dec 23, 2003	7.63	7.71	7.51	7.67
2306	NYSE	KGC	Mon, Dec 22, 2003	7.63	7.75	7.57	7.59
2305	NYSE	KGC	Fri, Dec 19, 2003	7.68	7.74	7.56	7.56
2304	NYSE	KGC	Thu, Dec 18, 2003	7.50	7.77	7.43	7.68
2303	NYSE	KGC	Wed, Dec 17, 2003	7.69	7.83	7.55	7.59
2302	NYSE	KGC	Tue, Dec 16, 2003	8.06	8.16	7.60	7.62
2301	NYSE	KGC	Mon, Dec 15, 2003	7.87	8.19	7.87	8.03
2300	NYSE	KGC	Fri, Dec 12, 2003	8.11	8.26	8.06	8.08
2299	NYSE	KGC	Thu, Dec 11, 2003	7.77	8.15	7.54	7.96
2298	NYSE	KGC	Wed, Dec 10, 2003	8.58	8.69	7.80	7.93
2297	NYSE	KGC	Tue, Dec 9, 2003	9.01	9.03	8.55	8.60
2296	NYSE	KGC	Mon, Dec 8, 2003	9.04	9.12	8.86	8.91
2295	NYSE	KGC	Fri, Dec 5, 2003	8.84	9.05	8.82	9.04
2294	NYSE	KGC	Thu, Dec 4, 2003	9.15	9.18	8.77	8.92
2293	NYSE	KGC	Wed, Dec 3, 2003	9.10	9.20	9.09	9.17
2292	NYSE	KGC	Tue, Dec 2, 2003	9.15	9.29	8.98	9.20
2291	NYSE	KGC	Mon, Dec 1, 2003	8.93	9.22	8.64	9.22
2290	NYSE	KGC	Fri, Nov 28, 2003	8.92	8.96	8.80	8.82
2289	NYSE	KGC	Wed, Nov 26, 2003	8.35	8.89	8.35	8.80
2288	NYSE	KGC	Tue, Nov 25, 2003	8.26	8.45	8.22	8.33
2287	NYSE	KGC	Mon, Nov 24, 2003	8.30	8.34	8.11	8.32
2286	NYSE	KGC	Fri, Nov 21, 2003	8.43	8.54	8.37	8.43
2285	NYSE	KGC	Thu, Nov 20, 2003	8.68	8.75	8.37	8.43
2284	NYSE	KGC	Wed, Nov 19, 2003	8.48	8.60	8.30	8.60
2283	NYSE	KGC	Tue, Nov 18, 2003	7.99	8.48	7.95	8.48
2282	NYSE	KGC	Mon, Nov 17, 2003	8.12	8.12	7.74	7.93
2281	NYSE	KGC	Fri, Nov 14, 2003	8.14	8.22	8.08	8.15
2280	NYSE	KGC	Thu, Nov 13, 2003	8.02	8.12	7.94	8.08
2279	NYSE	KGC	Wed, Nov 12, 2003	7.58	7.95	7.57	7.94
2278	NYSE	KGC	Tue, Nov 11, 2003	7.48	7.50	7.37	7.46
2277	NYSE	KGC	Mon, Nov 10, 2003	7.63	7.66	7.42	7.42
2276	NYSE	KGC	Fri, Nov 7, 2003	7.38	7.59	7.35	7.58
2275	NYSE	KGC	Thu, Nov 6, 2003	7.85	7.85	7.44	7.47
2274	NYSE	KGC	Wed, Nov 5, 2003	8.00	8.02	7.88	7.91
2273	NYSE	KGC	Tue, Nov 4, 2003	8.01	8.03	7.90	7.97
2272	NYSE	KGC	Mon, Nov 3, 2003	8.22	8.22	7.83	7.95
2271	NYSE	KGC	Fri, Oct 31, 2003	8.17	8.34	8.14	8.22
2270	NYSE	KGC	Thu, Oct 30, 2003	8.27	8.38	8.16	8.18
2269	NYSE	KGC	Wed, Oct 29, 2003	8.04	8.27	8.03	8.25
2268	NYSE	KGC	Tue, Oct 28, 2003	8.05	8.05	7.94	8.01
2267	NYSE	KGC	Mon, Oct 27, 2003	8.25	8.25	8.01	8.16
2266	NYSE	KGC	Fri, Oct 24, 2003	8.30	8.37	8.23	8.28
2265	NYSE	KGC	Thu, Oct 23, 2003	8.11	8.19	7.96	8.15
2264	NYSE	KGC	Wed, Oct 22, 2003	8.18	8.27	8.11	8.11
2263	NYSE	KGC	Tue, Oct 21, 2003	7.78	8.03	7.78	8.03
2262	NYSE	KGC	Mon, Oct 20, 2003	7.74	7.82	7.66	7.68
2261	NYSE	KGC	Fri, Oct 17, 2003	7.88	7.89	7.70	7.70
2260	NYSE	KGC	Thu, Oct 16, 2003	7.71	7.94	7.71	7.93
2259	NYSE	KGC	Wed, Oct 15, 2003	7.65	7.71	7.61	7.71
2258	NYSE	KGC	Tue, Oct 14, 2003	7.70	7.75	7.63	7.70
2257	NYSE	KGC	Mon, Oct 13, 2003	7.53	7.78	7.41	7.73
2256	NYSE	KGC	Fri, Oct 10, 2003	7.59	7.66	7.51	7.53
2255	NYSE	KGC	Thu, Oct 9, 2003	7.47	7.53	7.30	7.52
2254	NYSE	KGC	Wed, Oct 8, 2003	7.55	7.70	7.54	7.61
2253	NYSE	KGC	Tue, Oct 7, 2003	7.43	7.62	7.41	7.58
2252	NYSE	KGC	Mon, Oct 6, 2003	7.16	7.28	7.09	7.22
2251	NYSE	KGC	Fri, Oct 3, 2003	7.46	7.57	7.04	7.19
2250	NYSE	KGC	Thu, Oct 2, 2003	7.43	7.61	7.35	7.51
2249	NYSE	KGC	Wed, Oct 1, 2003	7.50	7.58	7.31	7.58
2248	NYSE	KGC	Tue, Sep 30, 2003	7.55	7.61	7.37	7.46
2247	NYSE	KGC	Mon, Sep 29, 2003	7.32	7.47	7.28	7.42
2246	NYSE	KGC	Fri, Sep 26, 2003	7.59	7.59	7.20	7.30
2245	NYSE	KGC	Thu, Sep 25, 2003	8.20	8.24	7.66	7.74
2244	NYSE	KGC	Wed, Sep 24, 2003	7.93	8.09	7.77	8.09
2243	NYSE	KGC	Tue, Sep 23, 2003	7.95	7.99	7.80	7.89
2242	NYSE	KGC	Mon, Sep 22, 2003	8.05	8.10	7.90	7.99
2241	NYSE	KGC	Fri, Sep 19, 2003	7.65	7.93	7.62	7.82
2240	NYSE	KGC	Thu, Sep 18, 2003	7.80	7.84	7.51	7.53
2239	NYSE	KGC	Wed, Sep 17, 2003	7.65	7.72	7.62	7.67
2238	NYSE	KGC	Tue, Sep 16, 2003	7.77	7.83	7.53	7.58
2237	NYSE	KGC	Mon, Sep 15, 2003	7.82	7.83	7.67	7.70
2236	NYSE	KGC	Fri, Sep 12, 2003	8.12	8.17	7.78	7.87
2235	NYSE	KGC	Thu, Sep 11, 2003	7.85	8.04	7.67	8.03
2234	NYSE	KGC	Wed, Sep 10, 2003	8.10	8.20	7.90	7.90
2233	NYSE	KGC	Tue, Sep 9, 2003	8.25	8.29	8.06	8.10
2232	NYSE	KGC	Mon, Sep 8, 2003	7.90	7.90	7.70	7.80
2231	NYSE	KGC	Fri, Sep 5, 2003	7.66	7.91	7.66	7.90
2230	NYSE	KGC	Thu, Sep 4, 2003	7.44	7.65	7.35	7.57
2229	NYSE	KGC	Wed, Sep 3, 2003	7.35	7.50	7.24	7.45
2228	NYSE	KGC	Tue, Sep 2, 2003	7.33	7.55	7.29	7.37
2227	NYSE	KGC	Fri, Aug 29, 2003	7.60	7.67	7.47	7.50
2226	NYSE	KGC	Thu, Aug 28, 2003	7.25	7.44	7.20	7.40
2225	NYSE	KGC	Wed, Aug 27, 2003	7.12	7.41	7.11	7.31
2224	NYSE	KGC	Tue, Aug 26, 2003	6.80	7.02	6.74	7.01
2223	NYSE	KGC	Mon, Aug 25, 2003	7.00	7.02	6.81	6.85
2222	NYSE	KGC	Fri, Aug 22, 2003	7.05	7.12	6.96	6.97
2221	NYSE	KGC	Thu, Aug 21, 2003	7.10	7.14	6.96	7.13
2220	NYSE	KGC	Wed, Aug 20, 2003	6.95	7.17	6.93	7.15
2219	NYSE	KGC	Tue, Aug 19, 2003	6.68	6.90	6.64	6.90
2218	NYSE	KGC	Mon, Aug 18, 2003	6.72	6.79	6.69	6.72
2217	NYSE	KGC	Fri, Aug 15, 2003	6.67	6.89	6.66	6.89
2216	NYSE	KGC	Thu, Aug 14, 2003	6.80	6.80	6.65	6.67
2215	NYSE	KGC	Wed, Aug 13, 2003	6.61	6.77	6.57	6.75
2214	NYSE	KGC	Tue, Aug 12, 2003	6.66	6.69	6.59	6.62
2213	NYSE	KGC	Mon, Aug 11, 2003	6.80	6.80	6.60	6.72
2212	NYSE	KGC	Fri, Aug 8, 2003	6.62	6.98	6.57	6.89
2211	NYSE	KGC	Thu, Aug 7, 2003	6.74	6.75	6.65	6.68
2210	NYSE	KGC	Wed, Aug 6, 2003	6.52	6.74	6.51	6.74
2209	NYSE	KGC	Tue, Aug 5, 2003	6.50	6.58	6.45	6.50
2208	NYSE	KGC	Mon, Aug 4, 2003	6.41	6.59	6.41	6.52
2207	NYSE	KGC	Fri, Aug 1, 2003	6.45	6.70	6.35	6.45
2206	NYSE	KGC	Thu, Jul 31, 2003	6.59	6.59	6.42	6.51
2205	NYSE	KGC	Wed, Jul 30, 2003	6.31	6.59	6.31	6.57
2204	NYSE	KGC	Tue, Jul 29, 2003	6.72	6.79	6.41	6.48
2203	NYSE	KGC	Mon, Jul 28, 2003	6.90	6.94	6.76	6.79
2202	NYSE	KGC	Fri, Jul 25, 2003	6.82	6.90	6.75	6.89
2201	NYSE	KGC	Thu, Jul 24, 2003	6.49	6.82	6.45	6.79
2200	NYSE	KGC	Wed, Jul 23, 2003	6.34	6.57	6.34	6.52
2199	NYSE	KGC	Tue, Jul 22, 2003	6.25	6.30	6.12	6.24
2198	NYSE	KGC	Mon, Jul 21, 2003	6.10	6.28	6.09	6.21
2197	NYSE	KGC	Fri, Jul 18, 2003	6.05	6.07	5.94	6.04
2196	NYSE	KGC	Thu, Jul 17, 2003	5.85	6.06	5.80	6.05
2195	NYSE	KGC	Wed, Jul 16, 2003	5.87	5.95	5.83	5.87
2194	NYSE	KGC	Tue, Jul 15, 2003	6.19	6.19	5.70	5.83
2193	NYSE	KGC	Mon, Jul 14, 2003	6.25	6.30	6.17	6.17
2192	NYSE	KGC	Fri, Jul 11, 2003	6.21	6.21	6.06	6.18
2191	NYSE	KGC	Thu, Jul 10, 2003	6.28	6.35	6.19	6.21
2190	NYSE	KGC	Wed, Jul 9, 2003	6.52	6.53	6.34	6.35
2189	NYSE	KGC	Tue, Jul 8, 2003	6.57	6.59	6.39	6.42
2188	NYSE	KGC	Mon, Jul 7, 2003	6.67	6.70	6.58	6.63
2187	NYSE	KGC	Thu, Jul 3, 2003	6.77	6.84	6.76	6.77
2186	NYSE	KGC	Wed, Jul 2, 2003	6.82	6.89	6.73	6.75
2185	NYSE	KGC	Tue, Jul 1, 2003	6.80	6.92	6.80	6.85
2184	NYSE	KGC	Mon, Jun 30, 2003	6.49	6.77	6.49	6.75
2183	NYSE	KGC	Fri, Jun 27, 2003	6.60	6.66	6.53	6.53
2182	NYSE	KGC	Thu, Jun 26, 2003	6.58	6.64	6.50	6.57
2181	NYSE	KGC	Wed, Jun 25, 2003	6.71	6.82	6.64	6.68
2180	NYSE	KGC	Tue, Jun 24, 2003	6.69	6.75	6.57	6.61
2179	NYSE	KGC	Mon, Jun 23, 2003	6.98	7.00	6.70	6.70
2178	NYSE	KGC	Fri, Jun 20, 2003	7.05	7.05	6.86	6.97
2177	NYSE	KGC	Thu, Jun 19, 2003	7.08	7.19	6.95	7.15
2176	NYSE	KGC	Wed, Jun 18, 2003	7.25	7.30	7.06	7.08
2175	NYSE	KGC	Tue, Jun 17, 2003	6.96	7.39	6.95	7.39
2174	NYSE	KGC	Mon, Jun 16, 2003	7.02	7.05	6.91	6.99
2173	NYSE	KGC	Fri, Jun 13, 2003	6.68	7.02	6.67	6.96
2172	NYSE	KGC	Thu, Jun 12, 2003	6.74	6.84	6.71	6.80
2171	NYSE	KGC	Wed, Jun 11, 2003	6.71	6.85	6.71	6.85
2170	NYSE	KGC	Tue, Jun 10, 2003	6.62	6.67	6.54	6.67
2169	NYSE	KGC	Mon, Jun 9, 2003	6.80	6.92	6.77	6.80
2168	NYSE	KGC	Fri, Jun 6, 2003	6.88	7.02	6.80	6.85
2167	NYSE	KGC	Thu, Jun 5, 2003	6.89	7.07	6.84	7.00
2166	NYSE	KGC	Wed, Jun 4, 2003	6.80	6.84	6.66	6.68
2165	NYSE	KGC	Tue, Jun 3, 2003	6.85	6.89	6.72	6.77
2164	NYSE	KGC	Mon, Jun 2, 2003	6.81	7.00	6.81	6.90
2163	NYSE	KGC	Fri, May 30, 2003	6.80	6.97	6.47	6.97
2162	NYSE	KGC	Thu, May 29, 2003	6.50	6.86	6.50	6.81
2161	NYSE	KGC	Wed, May 28, 2003	6.67	6.75	5.75	6.65
2160	NYSE	KGC	Tue, May 27, 2003	6.99	7.08	6.74	6.82
2159	NYSE	KGC	Fri, May 23, 2003	6.80	6.93	6.80	6.92
2158	NYSE	KGC	Thu, May 22, 2003	6.88	6.88	6.68	6.76
2157	NYSE	KGC	Wed, May 21, 2003	6.69	7.02	6.56	6.97
2156	NYSE	KGC	Tue, May 20, 2003	6.80	6.90	6.50	6.74
2155	NYSE	KGC	Mon, May 19, 2003	6.46	7.28	6.30	6.90
2154	NYSE	KGC	Fri, May 16, 2003	6.35	6.38	6.21	6.29
2153	NYSE	KGC	Thu, May 15, 2003	6.41	6.41	6.25	6.29
2152	NYSE	KGC	Wed, May 14, 2003	6.05	6.36	6.03	6.35
2151	NYSE	KGC	Tue, May 13, 2003	6.40	6.40	6.02	6.02
2150	NYSE	KGC	Mon, May 12, 2003	6.47	6.57	6.37	6.42
2149	NYSE	KGC	Fri, May 9, 2003	6.63	6.63	6.27	6.38
2148	NYSE	KGC	Thu, May 8, 2003	6.75	6.89	6.69	6.83
2147	NYSE	KGC	Wed, May 7, 2003	6.88	6.90	6.55	6.61
2146	NYSE	KGC	Tue, May 6, 2003	6.68	6.86	6.61	6.84
2145	NYSE	KGC	Mon, May 5, 2003	6.35	6.62	6.35	6.60
2144	NYSE	KGC	Fri, May 2, 2003	6.37	6.46	6.29	6.35
2143	NYSE	KGC	Thu, May 1, 2003	6.19	6.50	6.19	6.43
2142	NYSE	KGC	Wed, Apr 30, 2003	6.06	6.23	6.02	6.12
2141	NYSE	KGC	Tue, Apr 29, 2003	5.93	6.01	5.81	5.90
2140	NYSE	KGC	Mon, Apr 28, 2003	6.14	6.15	5.90	6.05
2139	NYSE	KGC	Fri, Apr 25, 2003	6.32	6.37	6.09	6.10
2138	NYSE	KGC	Thu, Apr 24, 2003	6.39	6.53	6.35	6.36
2137	NYSE	KGC	Wed, Apr 23, 2003	6.45	6.55	6.36	6.39
2136	NYSE	KGC	Tue, Apr 22, 2003	6.59	6.65	6.35	6.47
2135	NYSE	KGC	Mon, Apr 21, 2003	6.44	6.53	6.42	6.49
2134	NYSE	KGC	Thu, Apr 17, 2003	6.26	6.39	6.24	6.35
2133	NYSE	KGC	Wed, Apr 16, 2003	5.99	6.18	5.98	6.18
2132	NYSE	KGC	Tue, Apr 15, 2003	6.08	6.21	6.06	6.09
2131	NYSE	KGC	Mon, Apr 14, 2003	5.97	6.05	5.90	6.05
2130	NYSE	KGC	Fri, Apr 11, 2003	5.94	6.08	5.87	6.02
2129	NYSE	KGC	Thu, Apr 10, 2003	6.01	6.09	5.94	6.00
2128	NYSE	KGC	Wed, Apr 9, 2003	5.70	6.05	5.70	6.05
2127	NYSE	KGC	Tue, Apr 8, 2003	5.60	5.78	5.58	5.70
2126	NYSE	KGC	Mon, Apr 7, 2003	5.35	5.60	5.33	5.57
2125	NYSE	KGC	Fri, Apr 4, 2003	5.58	5.79	5.58	5.65
2124	NYSE	KGC	Thu, Apr 3, 2003	5.80	6.00	5.56	5.63
2123	NYSE	KGC	Wed, Apr 2, 2003	5.65	5.99	5.58	5.98
2122	NYSE	KGC	Tue, Apr 1, 2003	6.14	6.14	5.85	5.87
2121	NYSE	KGC	Mon, Mar 31, 2003	6.05	6.30	6.05	6.16
2120	NYSE	KGC	Fri, Mar 28, 2003	5.50	5.94	5.50	5.89
2119	NYSE	KGC	Thu, Mar 27, 2003	5.49	5.49	5.33	5.46
2118	NYSE	KGC	Wed, Mar 26, 2003	5.44	5.48	5.37	5.38
2117	NYSE	KGC	Tue, Mar 25, 2003	5.42	5.49	5.23	5.39
2116	NYSE	KGC	Mon, Mar 24, 2003	5.53	5.67	5.26	5.29
2115	NYSE	KGC	Fri, Mar 21, 2003	5.70	5.78	5.27	5.28
2114	NYSE	KGC	Thu, Mar 20, 2003	5.90	5.98	5.77	5.80
2113	NYSE	KGC	Wed, Mar 19, 2003	6.02	6.05	5.80	5.81
2112	NYSE	KGC	Tue, Mar 18, 2003	6.03	6.14	6.03	6.07
2111	NYSE	KGC	Mon, Mar 17, 2003	6.39	6.48	5.97	6.03
2110	NYSE	KGC	Fri, Mar 14, 2003	5.70	6.20	5.70	6.18
2109	NYSE	KGC	Thu, Mar 13, 2003	5.49	5.97	5.47	5.66
2108	NYSE	KGC	Wed, Mar 12, 2003	5.91	6.03	5.72	5.72
2107	NYSE	KGC	Tue, Mar 11, 2003	6.31	6.32	6.03	6.11
2106	NYSE	KGC	Mon, Mar 10, 2003	6.97	6.97	6.45	6.47
2105	NYSE	KGC	Fri, Mar 7, 2003	7.08	7.19	6.70	6.85
2104	NYSE	KGC	Thu, Mar 6, 2003	7.16	7.23	6.77	6.94
2103	NYSE	KGC	Wed, Mar 5, 2003	7.14	7.19	6.99	7.15
2102	NYSE	KGC	Tue, Mar 4, 2003	7.00	7.27	7.00	7.07
2101	NYSE	KGC	Mon, Mar 3, 2003	6.95	6.99	6.77	6.94
2100	NYSE	KGC	Fri, Feb 28, 2003	7.27	7.27	7.05	7.07
2099	NYSE	KGC	Thu, Feb 27, 2003	7.25	7.28	7.04	7.19
2098	NYSE	KGC	Wed, Feb 26, 2003	7.35	7.37	7.20	7.29
2097	NYSE	KGC	Tue, Feb 25, 2003	7.27	7.43	7.22	7.35
2096	NYSE	KGC	Mon, Feb 24, 2003	7.59	7.59	7.32	7.37
2095	NYSE	KGC	Fri, Feb 21, 2003	7.64	7.66	7.27	7.40
2094	NYSE	KGC	Thu, Feb 20, 2003	7.56	7.66	7.56	7.60
2093	NYSE	KGC	Wed, Feb 19, 2003	7.41	7.67	7.39	7.46
2092	NYSE	KGC	Tue, Feb 18, 2003	6.78	7.47	6.78	7.47
2091	NYSE	KGC	Fri, Feb 14, 2003	7.30	7.44	7.21	7.33
2090	NYSE	KGC	Thu, Feb 13, 2003	7.33	7.59	7.30	7.50
2089	NYSE	KGC	Wed, Feb 12, 2003	7.30	7.38	7.19	7.36
2088	NYSE	KGC	Tue, Feb 11, 2003	6.90	7.52	6.90	7.52
2087	NYSE	KGC	Mon, Feb 10, 2003	7.39	7.42	6.85	6.89
2086	NYSE	KGC	Fri, Feb 7, 2003	7.61	7.68	7.32	7.42
2085	NYSE	KGC	Thu, Feb 6, 2003	7.60	7.80	7.40	7.63
2084	NYSE	KGC	Wed, Feb 5, 2003	7.91	7.97	7.53	7.61
2083	NYSE	KGC	Tue, Feb 4, 2003	7.30	7.88	7.26	7.88
2082	NYSE	KGC	Mon, Feb 3, 2003	7.12	7.20	6.82	6.98
2081	NYSE	KGC	Fri, Jan 31, 2003	7.26	7.29	6.99	7.14
2080	NYSE	KGC	Thu, Jan 30, 2003	7.05	7.26	6.93	7.20
2079	NYSE	KGC	Wed, Jan 29, 2003	7.38	7.47	6.93	6.99
2078	NYSE	KGC	Tue, Jan 28, 2003	7.50	7.62	7.14	7.29
2077	NYSE	KGC	Mon, Jan 27, 2003	8.10	8.10	7.50	7.62
2076	NYSE	KGC	Fri, Jan 24, 2003	7.59	7.86	7.53	7.86
2075	NYSE	KGC	Thu, Jan 23, 2003	7.59	7.80	7.44	7.50
2074	NYSE	KGC	Wed, Jan 22, 2003	7.62	7.68	7.26	7.44
2073	NYSE	KGC	Tue, Jan 21, 2003	7.02	7.32	6.84	7.32
2072	NYSE	KGC	Fri, Jan 17, 2003	7.17	7.29	6.99	7.02
2071	NYSE	KGC	Thu, Jan 16, 2003	6.81	7.29	6.75	7.02
2070	NYSE	KGC	Wed, Jan 15, 2003	6.75	6.87	6.48	6.69
2069	NYSE	KGC	Tue, Jan 14, 2003	7.35	7.38	6.78	6.87
2068	NYSE	KGC	Mon, Jan 13, 2003	7.11	7.38	7.11	7.35
2067	NYSE	KGC	Fri, Jan 10, 2003	7.08	7.41	6.93	7.38
2066	NYSE	KGC	Thu, Jan 9, 2003	7.20	7.23	6.93	6.96
2065	NYSE	KGC	Wed, Jan 8, 2003	7.02	7.50	7.02	7.23
2064	NYSE	KGC	Tue, Jan 7, 2003	7.38	7.41	6.99	7.05
2063	NYSE	KGC	Mon, Jan 6, 2003	7.71	7.92	7.41	7.44
2062	NYSE	KGC	Fri, Jan 3, 2003	7.32	7.71	7.17	7.53
2061	NYSE	KGC	Thu, Jan 2, 2003	7.29	7.32	6.99	7.32
2060	NYSE	KGC	Tue, Dec 31, 2002	7.23	7.47	7.20	7.35
2059	NYSE	KGC	Mon, Dec 30, 2002	7.53	7.53	7.05	7.35
2058	NYSE	KGC	Fri, Dec 27, 2002	7.50	7.71	7.20	7.65
2057	NYSE	KGC	Thu, Dec 26, 2002	6.81	7.50	6.78	7.50
2056	NYSE	KGC	Tue, Dec 24, 2002	6.90	6.99	6.84	6.87
2055	NYSE	KGC	Mon, Dec 23, 2002	7.05	7.05	6.66	6.84
2054	NYSE	KGC	Fri, Dec 20, 2002	6.78	6.84	6.63	6.75
2053	NYSE	KGC	Thu, Dec 19, 2002	7.20	7.20	6.96	7.05
2052	NYSE	KGC	Wed, Dec 18, 2002	6.27	7.05	6.27	6.96
2051	NYSE	KGC	Tue, Dec 17, 2002	7.05	7.17	6.24	6.30
2050	NYSE	KGC	Mon, Dec 16, 2002	6.78	6.96	6.39	6.90
2049	NYSE	KGC	Fri, Dec 13, 2002	6.60	6.66	6.36	6.66
2048	NYSE	KGC	Thu, Dec 12, 2002	5.76	6.45	5.73	6.42
2047	NYSE	KGC	Wed, Dec 11, 2002	5.64	5.70	5.52	5.67
2046	NYSE	KGC	Tue, Dec 10, 2002	5.82	5.82	5.43	5.58
2045	NYSE	KGC	Mon, Dec 9, 2002	6.00	6.00	5.70	5.88
2044	NYSE	KGC	Fri, Dec 6, 2002	5.79	5.88	5.70	5.85
2043	NYSE	KGC	Thu, Dec 5, 2002	5.58	5.76	5.49	5.58
2042	NYSE	KGC	Wed, Dec 4, 2002	5.61	5.64	5.43	5.58
2041	NYSE	KGC	Tue, Dec 3, 2002	5.16	5.37	5.13	5.34
2040	NYSE	KGC	Mon, Dec 2, 2002	5.10	5.16	5.01	5.07
2039	NYSE	KGC	Fri, Nov 29, 2002	5.13	5.16	5.10	5.13
2038	NYSE	KGC	Wed, Nov 27, 2002	5.22	5.22	4.98	5.13
2037	NYSE	KGC	Tue, Nov 26, 2002	5.13	5.25	5.10	5.19
2036	NYSE	KGC	Mon, Nov 25, 2002	5.04	5.13	4.98	5.10
2035	NYSE	KGC	Fri, Nov 22, 2002	5.04	5.37	4.95	5.07
2034	NYSE	KGC	Thu, Nov 21, 2002	5.16	5.16	4.95	5.01
2033	NYSE	KGC	Wed, Nov 20, 2002	5.19	5.22	5.10	5.19
2032	NYSE	KGC	Tue, Nov 19, 2002	5.31	5.31	5.10	5.16
2031	NYSE	KGC	Mon, Nov 18, 2002	5.70	5.70	5.52	5.55
2030	NYSE	KGC	Fri, Nov 15, 2002	5.70	5.76	5.64	5.70
2029	NYSE	KGC	Thu, Nov 14, 2002	5.40	5.61	5.31	5.55
2028	NYSE	KGC	Wed, Nov 13, 2002	5.85	5.85	5.43	5.58
2027	NYSE	KGC	Tue, Nov 12, 2002	5.70	5.88	5.46	5.88
2026	NYSE	KGC	Mon, Nov 11, 2002	5.73	5.73	5.58	5.70
2025	NYSE	KGC	Fri, Nov 8, 2002	5.94	5.97	5.64	5.70
2024	NYSE	KGC	Thu, Nov 7, 2002	5.82	5.85	5.70	5.82
2023	NYSE	KGC	Wed, Nov 6, 2002	5.31	5.73	5.28	5.67
2022	NYSE	KGC	Tue, Nov 5, 2002	5.49	5.49	5.31	5.49
2021	NYSE	KGC	Mon, Nov 4, 2002	5.10	5.55	5.01	5.40
2020	NYSE	KGC	Fri, Nov 1, 2002	5.19	5.25	5.10	5.22
2019	NYSE	KGC	Thu, Oct 31, 2002	4.95	5.04	4.89	4.95
2018	NYSE	KGC	Wed, Oct 30, 2002	5.13	5.13	4.86	4.92
2017	NYSE	KGC	Tue, Oct 29, 2002	5.13	5.31	5.01	5.01
2016	NYSE	KGC	Mon, Oct 28, 2002	4.95	5.10	4.74	5.07
2015	NYSE	KGC	Fri, Oct 25, 2002	4.86	4.92	4.65	4.71
2014	NYSE	KGC	Thu, Oct 24, 2002	4.80	4.83	4.62	4.65
2013	NYSE	KGC	Wed, Oct 23, 2002	4.98	5.04	4.80	4.89
2012	NYSE	KGC	Tue, Oct 22, 2002	4.74	5.01	4.74	4.98
2011	NYSE	KGC	Mon, Oct 21, 2002	5.04	5.04	4.71	4.77
2010	NYSE	KGC	Fri, Oct 18, 2002	5.04	5.07	4.89	4.95
2009	NYSE	KGC	Thu, Oct 17, 2002	5.10	5.10	4.77	4.98
2008	NYSE	KGC	Wed, Oct 16, 2002	5.40	5.61	5.34	5.40
2007	NYSE	KGC	Tue, Oct 15, 2002	5.70	5.70	5.25	5.31
2006	NYSE	KGC	Mon, Oct 14, 2002	5.97	6.12	5.76	6.12
2005	NYSE	KGC	Fri, Oct 11, 2002	5.70	5.76	5.52	5.64
2004	NYSE	KGC	Thu, Oct 10, 2002	5.34	5.70	5.07	5.70
2003	NYSE	KGC	Wed, Oct 9, 2002	5.28	5.52	5.25	5.43
2002	NYSE	KGC	Tue, Oct 8, 2002	5.31	5.43	5.04	5.28
2001	NYSE	KGC	Mon, Oct 7, 2002	6.06	6.18	5.67	5.73
2000	NYSE	KGC	Fri, Oct 4, 2002	6.00	6.18	5.94	6.12
1999	NYSE	KGC	Thu, Oct 3, 2002	5.97	6.12	5.88	6.03
1998	NYSE	KGC	Wed, Oct 2, 2002	6.15	6.18	5.79	5.97
1997	NYSE	KGC	Tue, Oct 1, 2002	6.39	6.48	5.91	6.03
1996	NYSE	KGC	Mon, Sep 30, 2002	6.87	6.87	6.51	6.57
1995	NYSE	KGC	Fri, Sep 27, 2002	6.42	6.60	6.24	6.48
1994	NYSE	KGC	Thu, Sep 26, 2002	6.39	6.45	6.24	6.30
1993	NYSE	KGC	Wed, Sep 25, 2002	6.90	6.90	6.63	6.69
1992	NYSE	KGC	Tue, Sep 24, 2002	6.93	7.08	6.84	6.96
1991	NYSE	KGC	Mon, Sep 23, 2002	6.84	6.99	6.75	6.78
1990	NYSE	KGC	Fri, Sep 20, 2002	6.84	6.99	6.78	6.78
1989	NYSE	KGC	Thu, Sep 19, 2002	6.99	7.02	6.81	6.84
1988	NYSE	KGC	Wed, Sep 18, 2002	6.87	6.99	6.72	6.72
1987	NYSE	KGC	Tue, Sep 17, 2002	6.54	6.84	6.54	6.72
1986	NYSE	KGC	Mon, Sep 16, 2002	6.81	6.99	6.75	6.96
1985	NYSE	KGC	Fri, Sep 13, 2002	7.05	7.08	6.78	6.90
1984	NYSE	KGC	Thu, Sep 12, 2002	6.66	7.08	6.66	7.05
1983	NYSE	KGC	Wed, Sep 11, 2002	6.48	6.60	6.39	6.51
1982	NYSE	KGC	Tue, Sep 10, 2002	6.72	6.81	6.66	6.78
1981	NYSE	KGC	Mon, Sep 9, 2002	6.81	6.96	6.75	6.96
1980	NYSE	KGC	Fri, Sep 6, 2002	6.57	6.60	6.39	6.54
1979	NYSE	KGC	Thu, Sep 5, 2002	6.48	6.69	6.42	6.51
1978	NYSE	KGC	Wed, Sep 4, 2002	6.30	6.39	6.18	6.30
1977	NYSE	KGC	Tue, Sep 3, 2002	6.15	6.36	6.09	6.30
1976	NYSE	KGC	Fri, Aug 30, 2002	6.15	6.30	5.94	5.97
1975	NYSE	KGC	Thu, Aug 29, 2002	5.70	6.00	5.67	5.94
1974	NYSE	KGC	Wed, Aug 28, 2002	5.73	5.82	5.49	5.52
1973	NYSE	KGC	Tue, Aug 27, 2002	5.37	5.73	5.25	5.67
1972	NYSE	KGC	Mon, Aug 26, 2002	4.98	5.28	4.98	5.25
1971	NYSE	KGC	Fri, Aug 23, 2002	5.01	5.01	4.89	4.98
1970	NYSE	KGC	Thu, Aug 22, 2002	4.77	5.04	4.71	5.01
1969	NYSE	KGC	Wed, Aug 21, 2002	5.01	5.04	4.80	4.89
1968	NYSE	KGC	Tue, Aug 20, 2002	5.10	5.25	5.01	5.10
1967	NYSE	KGC	Mon, Aug 19, 2002	5.40	5.43	5.04	5.10
1966	NYSE	KGC	Fri, Aug 16, 2002	5.46	5.67	5.43	5.58
1965	NYSE	KGC	Thu, Aug 15, 2002	5.37	5.61	5.25	5.55
1964	NYSE	KGC	Wed, Aug 14, 2002	5.52	5.70	5.37	5.40
1963	NYSE	KGC	Tue, Aug 13, 2002	5.43	5.49	5.31	5.46
1962	NYSE	KGC	Mon, Aug 12, 2002	5.67	5.70	5.28	5.43
1961	NYSE	KGC	Fri, Aug 9, 2002	5.40	5.52	5.37	5.52
1960	NYSE	KGC	Thu, Aug 8, 2002	5.49	5.52	5.28	5.31
1959	NYSE	KGC	Wed, Aug 7, 2002	5.67	5.82	5.46	5.55
1958	NYSE	KGC	Tue, Aug 6, 2002	5.37	5.40	5.10	5.40
1957	NYSE	KGC	Mon, Aug 5, 2002	5.91	5.97	5.40	5.67
1956	NYSE	KGC	Fri, Aug 2, 2002	5.22	5.43	5.13	5.28
1955	NYSE	KGC	Thu, Aug 1, 2002	4.65	5.16	4.65	5.10
1954	NYSE	KGC	Wed, Jul 31, 2002	5.22	5.34	4.98	5.01
1953	NYSE	KGC	Tue, Jul 30, 2002	4.62	5.22	4.53	5.10
1952	NYSE	KGC	Mon, Jul 29, 2002	4.02	4.41	3.87	4.32
1951	NYSE	KGC	Fri, Jul 26, 2002	4.65	4.68	3.75	4.02
1950	NYSE	KGC	Thu, Jul 25, 2002	5.40	5.40	4.80	4.92
1949	NYSE	KGC	Wed, Jul 24, 2002	4.56	5.46	4.53	5.40
1948	NYSE	KGC	Tue, Jul 23, 2002	6.00	6.00	4.80	5.22
1947	NYSE	KGC	Mon, Jul 22, 2002	6.60	6.60	6.06	6.12
1946	NYSE	KGC	Fri, Jul 19, 2002	6.66	6.78	6.33	6.42
1945	NYSE	KGC	Thu, Jul 18, 2002	6.18	6.36	6.15	6.27
1944	NYSE	KGC	Wed, Jul 17, 2002	6.48	6.48	6.18	6.18
1943	NYSE	KGC	Tue, Jul 16, 2002	6.75	6.87	6.48	6.48
1942	NYSE	KGC	Mon, Jul 15, 2002	7.05	7.17	6.72	6.75
1941	NYSE	KGC	Fri, Jul 12, 2002	6.78	7.05	6.75	6.81
1940	NYSE	KGC	Thu, Jul 11, 2002	7.14	7.20	6.87	6.99
1939	NYSE	KGC	Wed, Jul 10, 2002	6.75	7.17	6.60	7.14
1938	NYSE	KGC	Tue, Jul 9, 2002	6.21	6.90	6.21	6.87
1937	NYSE	KGC	Mon, Jul 8, 2002	6.21	6.24	6.03	6.15
1936	NYSE	KGC	Fri, Jul 5, 2002	6.30	6.30	6.03	6.03
1935	NYSE	KGC	Wed, Jul 3, 2002	6.75	6.75	6.33	6.42
1934	NYSE	KGC	Tue, Jul 2, 2002	6.96	7.02	6.60	6.75
1933	NYSE	KGC	Mon, Jul 1, 2002	6.75	6.99	6.33	6.93
1932	NYSE	KGC	Fri, Jun 28, 2002	7.17	7.20	6.42	6.84
1931	NYSE	KGC	Thu, Jun 27, 2002	7.26	7.47	7.08	7.17
1930	NYSE	KGC	Wed, Jun 26, 2002	7.80	7.92	7.41	7.56
1929	NYSE	KGC	Tue, Jun 25, 2002	7.32	7.47	6.93	7.35
1928	NYSE	KGC	Mon, Jun 24, 2002	7.44	7.86	7.20	7.38
1927	NYSE	KGC	Fri, Jun 21, 2002	7.17	7.20	6.90	7.17
1926	NYSE	KGC	Thu, Jun 20, 2002	6.66	6.99	6.60	6.90
1925	NYSE	KGC	Wed, Jun 19, 2002	6.60	6.72	6.36	6.54
1924	NYSE	KGC	Tue, Jun 18, 2002	6.39	6.51	6.15	6.51
1923	NYSE	KGC	Mon, Jun 17, 2002	6.27	6.27	6.03	6.21
1922	NYSE	KGC	Fri, Jun 14, 2002	6.93	7.02	6.36	6.42
1921	NYSE	KGC	Thu, Jun 13, 2002	6.60	6.63	6.30	6.36
1920	NYSE	KGC	Wed, Jun 12, 2002	7.38	7.41	6.48	6.60
1919	NYSE	KGC	Tue, Jun 11, 2002	5.85	7.05	5.79	6.96
1918	NYSE	KGC	Mon, Jun 10, 2002	7.05	7.17	5.70	6.06
1917	NYSE	KGC	Fri, Jun 7, 2002	7.95	8.22	7.59	7.71
1916	NYSE	KGC	Thu, Jun 6, 2002	7.65	7.98	7.65	7.80
1915	NYSE	KGC	Wed, Jun 5, 2002	7.80	7.80	7.50	7.71
1914	NYSE	KGC	Tue, Jun 4, 2002	8.28	8.46	8.07	8.07
1913	NYSE	KGC	Mon, Jun 3, 2002	7.77	8.25	7.71	8.13
1912	NYSE	KGC	Fri, May 31, 2002	7.98	8.07	7.20	7.71
1911	NYSE	KGC	Thu, May 30, 2002	7.50	8.28	7.50	7.68
1910	NYSE	KGC	Wed, May 29, 2002	8.52	8.52	8.01	8.25
1909	NYSE	KGC	Tue, May 28, 2002	8.10	8.34	7.80	8.10
1908	NYSE	KGC	Fri, May 24, 2002	8.25	8.70	7.89	8.10
1907	NYSE	KGC	Thu, May 23, 2002	7.65	8.67	7.50	8.37
1906	NYSE	KGC	Wed, May 22, 2002	7.80	8.04	7.47	7.92
1905	NYSE	KGC	Tue, May 21, 2002	7.05	7.50	6.90	7.47
1904	NYSE	KGC	Mon, May 20, 2002	6.42	7.41	6.39	7.35
1903	NYSE	KGC	Fri, May 17, 2002	6.06	6.30	6.06	6.30
1902	NYSE	KGC	Thu, May 16, 2002	6.03	6.15	5.91	6.06
1901	NYSE	KGC	Wed, May 15, 2002	5.88	6.12	5.64	6.00
1900	NYSE	KGC	Tue, May 14, 2002	6.03	6.03	5.82	5.88
1899	NYSE	KGC	Mon, May 13, 2002	6.27	6.36	6.06	6.27
1898	NYSE	KGC	Fri, May 10, 2002	6.15	6.30	6.12	6.21
1897	NYSE	KGC	Thu, May 9, 2002	5.70	6.03	5.70	5.97
1896	NYSE	KGC	Wed, May 8, 2002	5.70	6.06	5.49	5.70
1895	NYSE	KGC	Tue, May 7, 2002	5.94	6.30	5.70	6.00
1894	NYSE	KGC	Mon, May 6, 2002	5.40	6.00	5.34	6.00
1893	NYSE	KGC	Fri, May 3, 2002	5.28	5.52	5.28	5.43
1892	NYSE	KGC	Thu, May 2, 2002	5.13	5.19	4.98	5.19
1891	NYSE	KGC	Wed, May 1, 2002	4.65	5.46	4.53	5.19
1890	NYSE	KGC	Tue, Apr 30, 2002	5.19	5.19	4.89	5.04
1889	NYSE	KGC	Mon, Apr 29, 2002	5.55	5.55	5.25	5.40
1888	NYSE	KGC	Fri, Apr 26, 2002	4.98	5.55	4.65	5.55
1887	NYSE	KGC	Thu, Apr 25, 2002	5.37	5.40	4.95	4.98
1886	NYSE	KGC	Wed, Apr 24, 2002	4.74	5.25	4.68	5.04
1885	NYSE	KGC	Tue, Apr 23, 2002	4.53	4.71	4.38	4.62
1884	NYSE	KGC	Mon, Apr 22, 2002	4.29	4.59	4.23	4.53
1883	NYSE	KGC	Fri, Apr 19, 2002	4.08	4.32	4.05	4.20
1882	NYSE	KGC	Thu, Apr 18, 2002	4.32	4.41	4.11	4.17
1881	NYSE	KGC	Wed, Apr 17, 2002	4.17	4.20	3.99	4.08
1880	NYSE	KGC	Tue, Apr 16, 2002	4.08	4.08	3.84	3.93
1879	NYSE	KGC	Mon, Apr 15, 2002	4.29	4.32	3.96	4.08
1878	NYSE	KGC	Fri, Apr 12, 2002	3.84	4.38	3.84	4.35
1877	NYSE	KGC	Thu, Apr 11, 2002	3.90	3.99	3.78	3.78
1876	NYSE	KGC	Wed, Apr 10, 2002	3.48	3.90	3.48	3.87
1875	NYSE	KGC	Tue, Apr 9, 2002	3.66	3.72	3.48	3.54
1874	NYSE	KGC	Mon, Apr 8, 2002	3.90	3.99	3.63	3.75
1873	NYSE	KGC	Fri, Apr 5, 2002	3.99	3.99	3.81	3.90
1872	NYSE	KGC	Thu, Apr 4, 2002	3.93	4.05	3.78	3.99
1871	NYSE	KGC	Wed, Apr 3, 2002	3.81	4.11	3.75	3.90
1870	NYSE	KGC	Tue, Apr 2, 2002	4.41	4.50	3.90	3.93
1869	NYSE	KGC	Mon, Apr 1, 2002	3.75	4.35	3.69	4.32
1868	NYSE	KGC	Thu, Mar 28, 2002	4.02	4.02	3.78	3.81
1867	NYSE	KGC	Wed, Mar 27, 2002	3.69	3.99	3.69	3.99
1866	NYSE	KGC	Tue, Mar 26, 2002	3.78	3.78	3.48	3.60
1865	NYSE	KGC	Mon, Mar 25, 2002	3.81	4.08	3.03	3.78
1864	NYSE	KGC	Fri, Mar 22, 2002	3.54	3.90	3.54	3.81
1863	NYSE	KGC	Thu, Mar 21, 2002	3.24	3.51	3.24	3.48
1862	NYSE	KGC	Wed, Mar 20, 2002	3.12	3.33	3.12	3.30
1861	NYSE	KGC	Tue, Mar 19, 2002	3.27	3.30	3.09	3.21
1860	NYSE	KGC	Mon, Mar 18, 2002	3.12	3.30	3.12	3.27
1859	NYSE	KGC	Fri, Mar 15, 2002	3.15	3.15	3.06	3.15
1858	NYSE	KGC	Thu, Mar 14, 2002	3.12	3.18	3.06	3.06
1857	NYSE	KGC	Wed, Mar 13, 2002	3.12	3.24	3.12	3.12
1856	NYSE	KGC	Tue, Mar 12, 2002	3.12	3.21	3.09	3.18
1855	NYSE	KGC	Mon, Mar 11, 2002	3.03	3.06	3.00	3.06
1854	NYSE	KGC	Fri, Mar 8, 2002	2.94	3.03	2.91	2.97
1853	NYSE	KGC	Thu, Mar 7, 2002	3.09	3.24	2.97	2.97
1852	NYSE	KGC	Wed, Mar 6, 2002	3.18	3.27	3.09	3.24
1851	NYSE	KGC	Tue, Mar 5, 2002	3.24	3.27	3.15	3.18
1850	NYSE	KGC	Mon, Mar 4, 2002	3.27	3.36	3.15	3.18
1849	NYSE	KGC	Fri, Mar 1, 2002	3.18	3.33	3.18	3.27
1848	NYSE	KGC	Thu, Feb 28, 2002	3.33	3.33	3.15	3.30
1847	NYSE	KGC	Wed, Feb 27, 2002	3.33	3.33	3.15	3.27
1846	NYSE	KGC	Tue, Feb 26, 2002	3.09	3.36	3.09	3.30
1845	NYSE	KGC	Mon, Feb 25, 2002	3.09	3.15	3.06	3.15
1844	NYSE	KGC	Fri, Feb 22, 2002	3.24	3.27	3.12	3.18
1843	NYSE	KGC	Thu, Feb 21, 2002	3.00	3.15	2.94	3.12
1842	NYSE	KGC	Wed, Feb 20, 2002	2.94	3.00	2.88	2.97
1841	NYSE	KGC	Tue, Feb 19, 2002	3.09	3.15	2.88	2.94
1840	NYSE	KGC	Fri, Feb 15, 2002	3.30	3.36	3.09	3.12
1839	NYSE	KGC	Thu, Feb 14, 2002	3.21	3.30	3.09	3.21
1838	NYSE	KGC	Wed, Feb 13, 2002	2.94	3.15	2.88	3.12
1837	NYSE	KGC	Tue, Feb 12, 2002	3.15	3.24	3.06	3.15
1836	NYSE	KGC	Mon, Feb 11, 2002	3.15	3.18	3.03	3.18
1835	NYSE	KGC	Fri, Feb 8, 2002	3.36	3.51	3.30	3.33
1834	NYSE	KGC	Thu, Feb 7, 2002	3.30	3.36	3.15	3.33
1833	NYSE	KGC	Wed, Feb 6, 2002	3.60	3.60	3.03	3.24
1832	NYSE	KGC	Tue, Feb 5, 2002	3.30	3.54	3.21	3.51
1831	NYSE	KGC	Mon, Feb 4, 2002	3.15	3.30	3.15	3.21
1830	NYSE	KGC	Fri, Feb 1, 2002	2.82	3.15	2.82	3.12
1829	NYSE	KGC	Thu, Jan 31, 2002	2.73	2.88	2.70	2.88
1828	NYSE	KGC	Wed, Jan 30, 2002	2.79	2.82	2.70	2.73
1827	NYSE	KGC	Tue, Jan 29, 2002	2.61	2.79	2.61	2.76
1826	NYSE	KGC	Mon, Jan 28, 2002	2.67	2.73	2.58	2.61
1825	NYSE	KGC	Fri, Jan 25, 2002	2.61	2.73	2.61	2.73
1824	NYSE	KGC	Thu, Jan 24, 2002	2.58	2.64	2.58	2.61
1823	NYSE	KGC	Wed, Jan 23, 2002	2.61	2.64	2.58	2.61
1822	NYSE	KGC	Tue, Jan 22, 2002	2.64	2.67	2.55	2.64
1821	NYSE	KGC	Fri, Jan 18, 2002	2.70	2.70	2.58	2.61
1820	NYSE	KGC	Thu, Jan 17, 2002	2.70	2.70	2.58	2.64
1819	NYSE	KGC	Wed, Jan 16, 2002	2.70	2.85	2.64	2.70
1818	NYSE	KGC	Tue, Jan 15, 2002	2.43	2.64	2.43	2.64
1817	NYSE	KGC	Mon, Jan 14, 2002	2.52	2.58	2.43	2.49
1816	NYSE	KGC	Fri, Jan 11, 2002	2.40	2.61	2.40	2.58
1815	NYSE	KGC	Thu, Jan 10, 2002	2.64	2.76	2.58	2.64
1814	NYSE	KGC	Wed, Jan 9, 2002	2.34	2.55	2.34	2.52
1813	NYSE	KGC	Tue, Jan 8, 2002	2.25	2.34	2.19	2.34
1812	NYSE	KGC	Mon, Jan 7, 2002	2.28	2.31	2.19	2.25
1811	NYSE	KGC	Fri, Jan 4, 2002	2.28	2.31	2.19	2.31
1810	NYSE	KGC	Thu, Jan 3, 2002	2.25	2.31	2.22	2.31
1809	NYSE	KGC	Wed, Jan 2, 2002	2.13	2.31	2.13	2.25
1808	NYSE	KGC	Mon, Dec 31, 2001	2.07	2.28	2.07	2.28
1807	NYSE	KGC	Fri, Dec 28, 2001	2.04	2.10	2.04	2.10
1806	NYSE	KGC	Thu, Dec 27, 2001	2.16	2.19	2.07	2.10
1805	NYSE	KGC	Wed, Dec 26, 2001	2.22	2.22	2.07	2.19
1804	NYSE	KGC	Mon, Dec 24, 2001	2.25	2.25	2.16	2.22
1803	NYSE	KGC	Fri, Dec 21, 2001	2.19	2.28	2.16	2.25
1802	NYSE	KGC	Thu, Dec 20, 2001	2.19	2.25	2.13	2.22
1801	NYSE	KGC	Wed, Dec 19, 2001	2.25	2.25	2.10	2.13
1800	NYSE	KGC	Tue, Dec 18, 2001	2.10	2.25	2.10	2.25
1799	NYSE	KGC	Mon, Dec 17, 2001	2.22	2.22	2.07	2.13
1798	NYSE	KGC	Fri, Dec 14, 2001	1.98	2.25	1.98	2.25
1797	NYSE	KGC	Thu, Dec 13, 2001	1.98	2.04	1.95	2.01
1796	NYSE	KGC	Wed, Dec 12, 2001	1.86	2.01	1.86	1.95
1795	NYSE	KGC	Tue, Dec 11, 2001	1.95	1.95	1.86	1.86
1794	NYSE	KGC	Mon, Dec 10, 2001	2.07	2.07	1.95	1.98
1793	NYSE	KGC	Fri, Dec 7, 2001	2.10	2.10	1.98	2.04
1792	NYSE	KGC	Thu, Dec 6, 2001	2.01	2.07	2.01	2.07
1791	NYSE	KGC	Wed, Dec 5, 2001	2.10	2.10	1.98	1.98
1790	NYSE	KGC	Tue, Dec 4, 2001	2.19	2.19	2.10	2.16
1789	NYSE	KGC	Mon, Dec 3, 2001	2.10	2.22	2.10	2.22
1788	NYSE	KGC	Fri, Nov 30, 2001	2.01	2.13	2.01	2.07
1787	NYSE	KGC	Thu, Nov 29, 2001	2.10	2.13	2.04	2.07
1786	NYSE	KGC	Wed, Nov 28, 2001	2.04	2.10	2.01	2.10
1785	NYSE	KGC	Tue, Nov 27, 2001	1.89	2.04	1.86	1.98
1784	NYSE	KGC	Mon, Nov 26, 2001	1.98	1.98	1.86	1.89
1783	NYSE	KGC	Fri, Nov 23, 2001	2.04	2.07	1.98	2.01
1782	NYSE	KGC	Wed, Nov 21, 2001	2.10	2.10	2.01	2.04
1781	NYSE	KGC	Tue, Nov 20, 2001	2.13	2.16	2.01	2.10
1780	NYSE	KGC	Mon, Nov 19, 2001	2.19	2.28	2.01	2.10
1779	NYSE	KGC	Fri, Nov 16, 2001	2.25	2.25	2.16	2.22
1778	NYSE	KGC	Thu, Nov 15, 2001	2.31	2.37	2.19	2.28
1777	NYSE	KGC	Wed, Nov 14, 2001	2.43	2.55	2.34	2.37
1776	NYSE	KGC	Tue, Nov 13, 2001	2.43	2.49	2.40	2.43
1775	NYSE	KGC	Mon, Nov 12, 2001	2.49	2.64	2.46	2.52
1774	NYSE	KGC	Fri, Nov 9, 2001	2.49	2.52	2.46	2.46
1773	NYSE	KGC	Thu, Nov 8, 2001	2.52	2.58	2.46	2.49
1772	NYSE	KGC	Wed, Nov 7, 2001	2.52	2.61	2.52	2.58
1771	NYSE	KGC	Tue, Nov 6, 2001	2.55	2.61	2.49	2.52
1770	NYSE	KGC	Mon, Nov 5, 2001	2.58	2.61	2.52	2.55
1769	NYSE	KGC	Fri, Nov 2, 2001	2.67	2.67	2.58	2.61
1768	NYSE	KGC	Thu, Nov 1, 2001	2.61	2.70	2.55	2.61
1767	NYSE	KGC	Wed, Oct 31, 2001	2.49	2.64	2.49	2.58
1766	NYSE	KGC	Tue, Oct 30, 2001	2.52	2.64	2.49	2.55
1765	NYSE	KGC	Mon, Oct 29, 2001	2.52	2.55	2.46	2.46
1764	NYSE	KGC	Fri, Oct 26, 2001	2.46	2.58	2.43	2.49
1763	NYSE	KGC	Thu, Oct 25, 2001	2.61	2.70	2.43	2.46
1762	NYSE	KGC	Wed, Oct 24, 2001	2.58	2.64	2.58	2.64
1761	NYSE	KGC	Tue, Oct 23, 2001	2.70	2.70	2.61	2.61
1760	NYSE	KGC	Mon, Oct 22, 2001	2.61	2.70	2.58	2.70
1759	NYSE	KGC	Fri, Oct 19, 2001	2.58	2.73	2.58	2.61
1758	NYSE	KGC	Thu, Oct 18, 2001	2.70	2.76	2.58	2.61
1757	NYSE	KGC	Wed, Oct 17, 2001	2.64	2.79	2.64	2.76
1756	NYSE	KGC	Tue, Oct 16, 2001	2.64	2.76	2.64	2.67
1755	NYSE	KGC	Mon, Oct 15, 2001	2.76	2.76	2.58	2.67
1754	NYSE	KGC	Fri, Oct 12, 2001	2.55	2.82	2.55	2.73
1753	NYSE	KGC	Thu, Oct 11, 2001	2.64	2.64	2.49	2.55
1752	NYSE	KGC	Wed, Oct 10, 2001	2.76	2.79	2.70	2.73
1751	NYSE	KGC	Tue, Oct 9, 2001	2.88	2.88	2.76	2.79
1750	NYSE	KGC	Mon, Oct 8, 2001	2.91	2.97	2.85	2.91
1749	NYSE	KGC	Fri, Oct 5, 2001	2.70	2.91	2.70	2.91
1748	NYSE	KGC	Thu, Oct 4, 2001	2.73	2.82	2.64	2.70
1747	NYSE	KGC	Wed, Oct 3, 2001	2.94	2.94	2.70	2.73
1746	NYSE	KGC	Tue, Oct 2, 2001	2.91	2.94	2.85	2.91
1745	NYSE	KGC	Mon, Oct 1, 2001	2.88	2.94	2.82	2.91
1744	NYSE	KGC	Fri, Sep 28, 2001	2.91	3.00	2.85	2.91
1743	NYSE	KGC	Thu, Sep 27, 2001	2.91	3.00	2.88	2.91
1742	NYSE	KGC	Wed, Sep 26, 2001	3.00	3.03	2.76	3.00
1741	NYSE	KGC	Tue, Sep 25, 2001	2.70	3.00	2.70	3.00
1740	NYSE	KGC	Mon, Sep 24, 2001	2.97	2.97	2.70	2.85
1739	NYSE	KGC	Fri, Sep 21, 2001	3.09	3.12	2.94	3.03
1738	NYSE	KGC	Thu, Sep 20, 2001	2.88	2.97	2.82	2.91
1737	NYSE	KGC	Wed, Sep 19, 2001	3.00	3.15	2.94	3.00
1736	NYSE	KGC	Tue, Sep 18, 2001	3.00	3.03	2.85	2.94
1735	NYSE	KGC	Mon, Sep 17, 2001	3.12	3.12	2.79	2.97
1734	NYSE	KGC	Mon, Sep 10, 2001	2.58	2.64	2.52	2.52
1733	NYSE	KGC	Fri, Sep 7, 2001	2.67	2.70	2.58	2.58
1732	NYSE	KGC	Thu, Sep 6, 2001	2.52	2.73	2.52	2.55
1731	NYSE	KGC	Wed, Sep 5, 2001	2.52	2.58	2.49	2.55
1730	NYSE	KGC	Tue, Sep 4, 2001	2.61	2.64	2.40	2.52
1729	NYSE	KGC	Fri, Aug 31, 2001	2.67	2.67	2.58	2.64
1728	NYSE	KGC	Thu, Aug 30, 2001	2.55	2.70	2.55	2.67
1727	NYSE	KGC	Wed, Aug 29, 2001	2.64	2.67	2.58	2.67
1726	NYSE	KGC	Tue, Aug 28, 2001	2.46	2.67	2.46	2.67
1725	NYSE	KGC	Mon, Aug 27, 2001	2.43	2.52	2.40	2.46
1724	NYSE	KGC	Fri, Aug 24, 2001	2.67	2.67	2.49	2.52
1723	NYSE	KGC	Thu, Aug 23, 2001	2.67	2.73	2.67	2.73
1722	NYSE	KGC	Wed, Aug 22, 2001	2.82	2.82	2.70	2.70
1721	NYSE	KGC	Tue, Aug 21, 2001	2.76	2.82	2.64	2.82
1720	NYSE	KGC	Mon, Aug 20, 2001	2.79	2.82	2.67	2.76
1719	NYSE	KGC	Fri, Aug 17, 2001	2.70	3.03	2.70	2.91
1718	NYSE	KGC	Thu, Aug 16, 2001	2.82	2.82	2.70	2.73
1717	NYSE	KGC	Wed, Aug 15, 2001	2.76	2.82	2.70	2.79
1716	NYSE	KGC	Tue, Aug 14, 2001	2.61	2.76	2.61	2.76
1715	NYSE	KGC	Mon, Aug 13, 2001	2.73	2.79	2.61	2.79
1714	NYSE	KGC	Fri, Aug 10, 2001	2.67	2.70	2.52	2.67
1713	NYSE	KGC	Thu, Aug 9, 2001	2.52	2.67	2.46	2.67
1712	NYSE	KGC	Wed, Aug 8, 2001	2.40	2.49	2.34	2.43
1711	NYSE	KGC	Tue, Aug 7, 2001	2.46	2.49	2.37	2.43
1710	NYSE	KGC	Mon, Aug 6, 2001	2.46	2.55	2.46	2.55
1709	NYSE	KGC	Fri, Aug 3, 2001	2.52	2.52	2.43	2.49
1708	NYSE	KGC	Thu, Aug 2, 2001	2.43	2.61	2.37	2.61
1707	NYSE	KGC	Wed, Aug 1, 2001	2.37	2.46	2.37	2.46
1706	NYSE	KGC	Tue, Jul 31, 2001	2.40	2.43	2.31	2.31
1705	NYSE	KGC	Mon, Jul 30, 2001	2.46	2.46	2.34	2.40
1704	NYSE	KGC	Fri, Jul 27, 2001	2.40	2.49	2.31	2.43
1703	NYSE	KGC	Thu, Jul 26, 2001	2.37	2.43	2.34	2.34
1702	NYSE	KGC	Wed, Jul 25, 2001	2.55	2.58	2.37	2.37
1701	NYSE	KGC	Tue, Jul 24, 2001	2.34	2.55	2.34	2.49
1700	NYSE	KGC	Mon, Jul 23, 2001	2.49	2.49	2.34	2.40
1699	NYSE	KGC	Fri, Jul 20, 2001	2.49	2.58	2.46	2.49
1698	NYSE	KGC	Thu, Jul 19, 2001	2.52	2.55	2.40	2.43
1697	NYSE	KGC	Wed, Jul 18, 2001	2.67	2.76	2.55	2.61
1696	NYSE	KGC	Tue, Jul 17, 2001	2.61	2.76	2.61	2.67
1695	NYSE	KGC	Mon, Jul 16, 2001	2.58	2.70	2.58	2.64
1694	NYSE	KGC	Fri, Jul 13, 2001	2.52	2.67	2.52	2.58
1693	NYSE	KGC	Thu, Jul 12, 2001	2.67	2.67	2.55	2.61
1692	NYSE	KGC	Wed, Jul 11, 2001	2.73	2.82	2.67	2.76
1691	NYSE	KGC	Tue, Jul 10, 2001	2.52	2.61	2.46	2.61
1690	NYSE	KGC	Mon, Jul 9, 2001	2.55	2.58	2.46	2.52
1689	NYSE	KGC	Fri, Jul 6, 2001	2.52	2.67	2.46	2.55
1688	NYSE	KGC	Thu, Jul 5, 2001	2.49	2.52	2.40	2.40
1687	NYSE	KGC	Tue, Jul 3, 2001	2.40	2.52	2.40	2.46
1686	NYSE	KGC	Mon, Jul 2, 2001	2.34	2.40	2.31	2.31
1685	NYSE	KGC	Fri, Jun 29, 2001	2.49	2.52	2.37	2.37
1684	NYSE	KGC	Thu, Jun 28, 2001	2.43	2.52	2.40	2.49
1683	NYSE	KGC	Wed, Jun 27, 2001	2.61	2.82	2.49	2.49
1682	NYSE	KGC	Tue, Jun 26, 2001	2.70	2.91	2.64	2.85
1681	NYSE	KGC	Mon, Jun 25, 2001	2.40	2.70	2.40	2.64
1680	NYSE	KGC	Fri, Jun 22, 2001	2.46	2.58	2.43	2.52
1679	NYSE	KGC	Thu, Jun 21, 2001	2.37	2.52	2.25	2.40
1678	NYSE	KGC	Wed, Jun 20, 2001	2.61	2.70	2.43	2.46
1677	NYSE	KGC	Tue, Jun 19, 2001	2.97	2.97	2.70	2.73
1676	NYSE	KGC	Mon, Jun 18, 2001	3.00	3.12	2.82	2.97
1675	NYSE	KGC	Fri, Jun 15, 2001	3.15	3.15	2.94	3.09
1674	NYSE	KGC	Thu, Jun 14, 2001	2.76	3.21	2.70	3.12
1673	NYSE	KGC	Wed, Jun 13, 2001	2.97	3.03	2.82	2.94
1672	NYSE	KGC	Tue, Jun 12, 2001	2.76	2.94	2.73	2.88
1671	NYSE	KGC	Mon, Jun 11, 2001	2.70	2.70	2.55	2.67
1670	NYSE	KGC	Fri, Jun 8, 2001	2.64	2.85	2.49	2.76
1669	NYSE	KGC	Thu, Jun 7, 2001	2.49	2.58	2.43	2.43
1668	NYSE	KGC	Wed, Jun 6, 2001	2.67	2.67	2.52	2.58
1667	NYSE	KGC	Tue, Jun 5, 2001	2.58	2.70	2.55	2.67
1666	NYSE	KGC	Mon, Jun 4, 2001	2.55	2.64	2.49	2.61
1665	NYSE	KGC	Fri, Jun 1, 2001	2.40	2.58	2.34	2.52
1664	NYSE	KGC	Thu, May 31, 2001	2.28	2.43	2.25	2.34
1663	NYSE	KGC	Wed, May 30, 2001	2.49	2.55	2.25	2.28
1662	NYSE	KGC	Tue, May 29, 2001	2.70	2.70	2.52	2.55
1661	NYSE	KGC	Fri, May 25, 2001	2.52	2.82	2.46	2.82
1660	NYSE	KGC	Thu, May 24, 2001	2.91	2.91	2.43	2.52
1659	NYSE	KGC	Wed, May 23, 2001	2.70	2.70	2.58	2.70
1658	NYSE	KGC	Tue, May 22, 2001	3.15	3.15	2.55	2.76
1657	NYSE	KGC	Mon, May 21, 2001	3.60	3.60	3.06	3.30
1656	NYSE	KGC	Fri, May 18, 2001	2.40	3.06	2.40	2.85
1655	NYSE	KGC	Thu, May 17, 2001	2.31	2.70	2.31	2.55
1654	NYSE	KGC	Wed, May 16, 2001	1.89	2.31	1.89	2.25
1653	NYSE	KGC	Tue, May 15, 2001	1.89	1.89	1.80	1.80
1652	NYSE	KGC	Mon, May 14, 2001	1.89	1.92	1.77	1.89
1651	NYSE	KGC	Fri, May 11, 2001	1.86	1.92	1.80	1.83
1650	NYSE	KGC	Thu, May 10, 2001	1.89	1.95	1.74	1.86
1649	NYSE	KGC	Wed, May 9, 2001	1.68	1.95	1.68	1.83
1648	NYSE	KGC	Tue, May 8, 2001	1.65	1.65	1.59	1.59
1647	NYSE	KGC	Mon, May 7, 2001	1.62	1.68	1.59	1.68
1646	NYSE	KGC	Fri, May 4, 2001	1.71	1.71	1.62	1.62
1645	NYSE	KGC	Thu, May 3, 2001	1.71	1.80	1.68	1.68
1644	NYSE	KGC	Wed, May 2, 2001	1.77	1.83	1.77	1.80
1643	NYSE	KGC	Tue, May 1, 2001	1.68	1.77	1.62	1.77
1642	NYSE	KGC	Mon, Apr 30, 2001	1.68	1.68	1.59	1.65
1641	NYSE	KGC	Fri, Apr 27, 2001	1.68	1.74	1.65	1.68
1640	NYSE	KGC	Thu, Apr 26, 2001	1.50	1.68	1.50	1.68
1639	NYSE	KGC	Wed, Apr 25, 2001	1.62	1.62	1.38	1.38
1638	NYSE	KGC	Tue, Apr 24, 2001	1.50	1.68	1.47	1.68
1637	NYSE	KGC	Mon, Apr 23, 2001	1.56	1.59	1.41	1.47
1636	NYSE	KGC	Fri, Apr 20, 2001	1.59	1.59	1.53	1.56
1635	NYSE	KGC	Thu, Apr 19, 2001	1.50	1.56	1.44	1.56
1634	NYSE	KGC	Wed, Apr 18, 2001	1.41	1.50	1.32	1.50
1633	NYSE	KGC	Tue, Apr 17, 2001	1.47	1.47	1.41	1.41
1632	NYSE	KGC	Mon, Apr 16, 2001	1.50	1.53	1.41	1.53
1631	NYSE	KGC	Thu, Apr 12, 2001	1.41	1.53	1.38	1.53
1630	NYSE	KGC	Wed, Apr 11, 2001	1.38	1.41	1.35	1.41
1629	NYSE	KGC	Tue, Apr 10, 2001	1.44	1.47	1.38	1.38
1628	NYSE	KGC	Mon, Apr 9, 2001	1.47	1.50	1.38	1.44
1627	NYSE	KGC	Fri, Apr 6, 2001	1.41	1.56	1.41	1.53
1626	NYSE	KGC	Thu, Apr 5, 2001	1.41	1.50	1.38	1.41
1625	NYSE	KGC	Wed, Apr 4, 2001	1.50	1.59	1.44	1.47
1624	NYSE	KGC	Tue, Apr 3, 2001	1.47	1.53	1.35	1.50
1623	NYSE	KGC	Mon, Apr 2, 2001	1.50	1.53	1.44	1.44
1622	NYSE	KGC	Fri, Mar 30, 2001	1.50	1.50	1.44	1.50
1621	NYSE	KGC	Thu, Mar 29, 2001	1.50	1.53	1.47	1.47
1620	NYSE	KGC	Wed, Mar 28, 2001	1.50	1.56	1.50	1.53
1619	NYSE	KGC	Tue, Mar 27, 2001	1.56	1.59	1.50	1.53
1618	NYSE	KGC	Mon, Mar 26, 2001	1.59	1.65	1.53	1.56
1617	NYSE	KGC	Fri, Mar 23, 2001	1.68	1.71	1.62	1.62
1616	NYSE	KGC	Thu, Mar 22, 2001	1.68	1.68	1.56	1.62
1615	NYSE	KGC	Wed, Mar 21, 2001	1.65	1.71	1.62	1.62
1614	NYSE	KGC	Tue, Mar 20, 2001	1.59	1.65	1.56	1.62
1613	NYSE	KGC	Mon, Mar 19, 2001	1.56	1.68	1.56	1.59
1612	NYSE	KGC	Fri, Mar 16, 2001	1.68	1.68	1.53	1.53
1611	NYSE	KGC	Thu, Mar 15, 2001	1.68	1.68	1.65	1.65
1610	NYSE	KGC	Wed, Mar 14, 2001	1.71	1.77	1.65	1.77
1609	NYSE	KGC	Tue, Mar 13, 2001	1.86	1.86	1.68	1.71
1608	NYSE	KGC	Mon, Mar 12, 2001	1.92	2.01	1.86	1.89
1607	NYSE	KGC	Fri, Mar 9, 2001	1.86	1.95	1.80	1.92
1606	NYSE	KGC	Thu, Mar 8, 2001	1.68	1.80	1.62	1.80
1605	NYSE	KGC	Wed, Mar 7, 2001	1.62	1.65	1.56	1.65
1604	NYSE	KGC	Tue, Mar 6, 2001	1.71	1.74	1.56	1.62
1603	NYSE	KGC	Mon, Mar 5, 2001	1.65	1.68	1.59	1.68
1602	NYSE	KGC	Fri, Mar 2, 2001	1.68	1.68	1.56	1.59
1601	NYSE	KGC	Thu, Mar 1, 2001	1.68	1.74	1.62	1.71
1600	NYSE	KGC	Wed, Feb 28, 2001	1.77	1.77	1.62	1.71
1599	NYSE	KGC	Tue, Feb 27, 2001	1.86	1.86	1.71	1.80
1598	NYSE	KGC	Mon, Feb 26, 2001	1.77	1.86	1.77	1.80
1597	NYSE	KGC	Fri, Feb 23, 2001	1.65	1.83	1.62	1.74
1596	NYSE	KGC	Thu, Feb 22, 2001	1.59	1.65	1.56	1.65
1595	NYSE	KGC	Wed, Feb 21, 2001	1.50	1.62	1.47	1.56
1594	NYSE	KGC	Tue, Feb 20, 2001	1.50	1.50	1.41	1.44
1593	NYSE	KGC	Fri, Feb 16, 2001	1.35	1.56	1.32	1.50
1592	NYSE	KGC	Thu, Feb 15, 2001	1.38	1.41	1.32	1.32
1591	NYSE	KGC	Wed, Feb 14, 2001	1.38	1.41	1.35	1.41
1590	NYSE	KGC	Tue, Feb 13, 2001	1.38	1.41	1.35	1.35
1589	NYSE	KGC	Mon, Feb 12, 2001	1.44	1.44	1.35	1.38
1588	NYSE	KGC	Fri, Feb 9, 2001	1.44	1.47	1.38	1.41
1587	NYSE	KGC	Thu, Feb 8, 2001	1.41	1.47	1.38	1.41
1586	NYSE	KGC	Wed, Feb 7, 2001	1.38	1.41	1.35	1.38
1585	NYSE	KGC	Tue, Feb 6, 2001	1.38	1.41	1.35	1.38
1584	NYSE	KGC	Mon, Feb 5, 2001	1.44	1.44	1.35	1.38
1583	NYSE	KGC	Fri, Feb 2, 2001	1.50	1.50	1.41	1.41
1582	NYSE	KGC	Thu, Feb 1, 2001	1.44	1.59	1.44	1.50
1581	NYSE	KGC	Wed, Jan 31, 2001	1.47	1.47	1.41	1.44
1580	NYSE	KGC	Tue, Jan 30, 2001	1.35	1.44	1.35	1.44
1579	NYSE	KGC	Mon, Jan 29, 2001	1.41	1.41	1.35	1.35
1578	NYSE	KGC	Fri, Jan 26, 2001	1.50	1.50	1.31	1.41
1577	NYSE	KGC	Thu, Jan 25, 2001	1.50	1.50	1.41	1.50
1576	NYSE	KGC	Wed, Jan 24, 2001	1.50	1.50	1.41	1.50
1575	NYSE	KGC	Tue, Jan 23, 2001	1.69	1.69	1.50	1.69
1574	NYSE	KGC	Mon, Jan 22, 2001	1.50	1.69	1.41	1.69
1573	NYSE	KGC	Fri, Jan 19, 2001	1.50	1.50	1.41	1.50
1572	NYSE	KGC	Thu, Jan 18, 2001	1.69	1.69	1.41	1.50
1571	NYSE	KGC	Wed, Jan 17, 2001	1.69	1.69	1.50	1.69
1570	NYSE	KGC	Tue, Jan 16, 2001	1.50	1.69	1.50	1.50
1569	NYSE	KGC	Fri, Jan 12, 2001	1.69	1.69	1.50	1.69
1568	NYSE	KGC	Thu, Jan 11, 2001	1.69	1.69	1.50	1.69
1567	NYSE	KGC	Wed, Jan 10, 2001	1.69	1.69	1.50	1.50
1566	NYSE	KGC	Tue, Jan 9, 2001	1.88	1.88	1.50	1.69
1565	NYSE	KGC	Mon, Jan 8, 2001	1.69	1.88	1.50	1.88
1564	NYSE	KGC	Fri, Jan 5, 2001	1.69	1.69	1.50	1.50
1563	NYSE	KGC	Thu, Jan 4, 2001	1.50	1.69	1.50	1.69
1562	NYSE	KGC	Wed, Jan 3, 2001	1.50	1.69	1.50	1.50
1561	NYSE	KGC	Tue, Jan 2, 2001	1.69	1.69	1.50	1.50
1560	NYSE	KGC	Fri, Dec 29, 2000	1.50	1.88	1.50	1.50
1559	NYSE	KGC	Thu, Dec 28, 2000	1.69	1.69	1.50	1.50
1558	NYSE	KGC	Wed, Dec 27, 2000	1.50	1.69	1.50	1.69
1557	NYSE	KGC	Tue, Dec 26, 2000	1.50	1.69	1.50	1.69
1556	NYSE	KGC	Fri, Dec 22, 2000	1.69	1.88	1.50	1.69
1555	NYSE	KGC	Thu, Dec 21, 2000	1.69	1.88	1.50	1.69
1554	NYSE	KGC	Wed, Dec 20, 2000	1.69	1.88	1.69	1.69
1553	NYSE	KGC	Tue, Dec 19, 2000	1.69	1.88	1.50	1.50
1552	NYSE	KGC	Mon, Dec 18, 2000	1.88	1.88	1.69	1.69
1551	NYSE	KGC	Fri, Dec 15, 2000	1.50	1.88	1.50	1.88
1550	NYSE	KGC	Thu, Dec 14, 2000	1.69	2.06	1.50	1.69
1549	NYSE	KGC	Wed, Dec 13, 2000	1.88	1.88	1.69	1.88
1548	NYSE	KGC	Tue, Dec 12, 2000	1.88	2.06	1.88	1.88
1547	NYSE	KGC	Mon, Dec 11, 2000	1.88	2.06	1.69	1.88
1546	NYSE	KGC	Fri, Dec 8, 2000	2.25	2.25	1.88	1.88
1545	NYSE	KGC	Thu, Dec 7, 2000	2.06	2.25	1.88	2.25
1544	NYSE	KGC	Wed, Dec 6, 2000	1.69	2.06	1.69	2.06
1543	NYSE	KGC	Tue, Dec 5, 2000	1.88	1.88	1.69	1.88
1542	NYSE	KGC	Mon, Dec 4, 2000	1.88	2.06	1.69	1.88
1541	NYSE	KGC	Fri, Dec 1, 2000	1.88	1.88	1.69	1.88
1540	NYSE	KGC	Thu, Nov 30, 2000	1.69	1.88	1.69	1.69
1539	NYSE	KGC	Wed, Nov 29, 2000	1.88	1.88	1.50	1.88
1538	NYSE	KGC	Tue, Nov 28, 2000	2.06	2.06	1.69	1.88
1537	NYSE	KGC	Mon, Nov 27, 2000	1.69	2.06	1.69	1.88
1536	NYSE	KGC	Fri, Nov 24, 2000	1.88	1.88	1.50	1.88
1535	NYSE	KGC	Wed, Nov 22, 2000	1.50	1.88	1.50	1.69
1534	NYSE	KGC	Tue, Nov 21, 2000	1.31	1.50	1.31	1.41
1533	NYSE	KGC	Mon, Nov 20, 2000	1.22	1.41	1.22	1.41
1532	NYSE	KGC	Fri, Nov 17, 2000	1.31	1.41	1.22	1.31
1531	NYSE	KGC	Thu, Nov 16, 2000	1.22	1.31	1.22	1.22
1530	NYSE	KGC	Wed, Nov 15, 2000	1.31	1.31	1.22	1.31
1529	NYSE	KGC	Tue, Nov 14, 2000	1.22	1.31	1.22	1.31
1528	NYSE	KGC	Mon, Nov 13, 2000	1.31	1.31	1.22	1.31
1527	NYSE	KGC	Fri, Nov 10, 2000	1.22	1.31	1.22	1.31
1526	NYSE	KGC	Thu, Nov 9, 2000	1.31	1.41	1.22	1.31
1525	NYSE	KGC	Wed, Nov 8, 2000	1.41	1.41	1.31	1.41
1524	NYSE	KGC	Tue, Nov 7, 2000	1.31	1.41	1.31	1.31
1523	NYSE	KGC	Mon, Nov 6, 2000	1.41	1.41	1.31	1.41
1522	NYSE	KGC	Fri, Nov 3, 2000	1.31	1.41	1.22	1.41
1521	NYSE	KGC	Thu, Nov 2, 2000	1.22	1.31	1.22	1.31
1520	NYSE	KGC	Wed, Nov 1, 2000	1.31	1.31	1.22	1.22
1519	NYSE	KGC	Tue, Oct 31, 2000	1.41	1.41	1.13	1.22
1518	NYSE	KGC	Mon, Oct 30, 2000	1.31	1.41	1.22	1.41
1517	NYSE	KGC	Fri, Oct 27, 2000	1.22	1.31	1.13	1.31
1516	NYSE	KGC	Thu, Oct 26, 2000	1.13	1.31	1.13	1.22
1515	NYSE	KGC	Wed, Oct 25, 2000	1.31	1.31	1.13	1.22
1514	NYSE	KGC	Tue, Oct 24, 2000	1.31	1.41	1.22	1.22
1513	NYSE	KGC	Mon, Oct 23, 2000	1.31	1.41	1.31	1.41
1512	NYSE	KGC	Fri, Oct 20, 2000	1.31	1.41	1.31	1.41
1511	NYSE	KGC	Thu, Oct 19, 2000	1.41	1.41	1.31	1.41
1510	NYSE	KGC	Wed, Oct 18, 2000	1.31	1.41	1.31	1.31
1509	NYSE	KGC	Tue, Oct 17, 2000	1.41	1.41	1.31	1.31
1508	NYSE	KGC	Mon, Oct 16, 2000	1.50	1.69	1.31	1.41
1507	NYSE	KGC	Fri, Oct 13, 2000	1.50	1.69	1.50	1.50
1506	NYSE	KGC	Thu, Oct 12, 2000	1.69	1.69	1.50	1.69
1505	NYSE	KGC	Wed, Oct 11, 2000	1.50	1.69	1.50	1.50
1504	NYSE	KGC	Tue, Oct 10, 2000	1.50	1.69	1.50	1.50
1503	NYSE	KGC	Mon, Oct 9, 2000	1.50	1.69	1.50	1.50
1502	NYSE	KGC	Fri, Oct 6, 2000	1.50	1.69	1.50	1.50
1501	NYSE	KGC	Thu, Oct 5, 2000	1.50	1.69	1.50	1.69
1500	NYSE	KGC	Wed, Oct 4, 2000	1.50	1.69	1.50	1.69
1499	NYSE	KGC	Tue, Oct 3, 2000	1.50	1.69	1.50	1.50
1498	NYSE	KGC	Mon, Oct 2, 2000	1.88	1.88	1.50	1.69
1497	NYSE	KGC	Fri, Sep 29, 2000	1.69	1.88	1.69	1.69
1496	NYSE	KGC	Thu, Sep 28, 2000	1.88	1.88	1.69	1.69
1495	NYSE	KGC	Wed, Sep 27, 2000	1.69	1.88	1.50	1.88
1494	NYSE	KGC	Tue, Sep 26, 2000	1.69	1.88	1.50	1.69
1493	NYSE	KGC	Mon, Sep 25, 2000	1.88	1.88	1.69	1.69
1492	NYSE	KGC	Fri, Sep 22, 2000	1.88	1.88	1.69	1.88
1491	NYSE	KGC	Thu, Sep 21, 2000	1.88	1.88	1.69	1.88
1490	NYSE	KGC	Wed, Sep 20, 2000	2.06	2.06	1.69	1.69
1489	NYSE	KGC	Tue, Sep 19, 2000	1.88	2.06	1.88	2.06
1488	NYSE	KGC	Mon, Sep 18, 2000	1.88	2.06	1.88	1.88
1487	NYSE	KGC	Fri, Sep 15, 2000	2.06	2.06	1.88	2.06
1486	NYSE	KGC	Thu, Sep 14, 2000	1.88	2.06	1.88	1.88
1485	NYSE	KGC	Wed, Sep 13, 2000	2.06	2.06	1.88	2.06
1484	NYSE	KGC	Tue, Sep 12, 2000	2.06	2.06	1.88	2.06
1483	NYSE	KGC	Mon, Sep 11, 2000	2.06	2.06	1.88	2.06
1482	NYSE	KGC	Fri, Sep 8, 2000	1.88	2.06	1.88	1.88
1481	NYSE	KGC	Thu, Sep 7, 2000	2.06	2.06	1.88	2.06
1480	NYSE	KGC	Wed, Sep 6, 2000	2.06	2.06	1.88	2.06
1479	NYSE	KGC	Tue, Sep 5, 2000	1.88	2.25	1.88	2.25
1478	NYSE	KGC	Fri, Sep 1, 2000	2.06	2.06	1.88	2.06
1477	NYSE	KGC	Thu, Aug 31, 2000	1.88	2.06	1.88	1.88
1476	NYSE	KGC	Wed, Aug 30, 2000	2.06	2.06	1.88	2.06
1475	NYSE	KGC	Tue, Aug 29, 2000	2.06	2.06	1.88	1.88
1474	NYSE	KGC	Mon, Aug 28, 2000	2.06	2.06	1.88	1.88
1473	NYSE	KGC	Fri, Aug 25, 2000	2.06	2.06	1.88	2.06
1472	NYSE	KGC	Thu, Aug 24, 2000	2.06	2.06	1.88	1.88
1471	NYSE	KGC	Wed, Aug 23, 2000	2.06	2.06	1.88	2.06
1470	NYSE	KGC	Tue, Aug 22, 2000	2.06	2.06	1.88	2.06
1469	NYSE	KGC	Mon, Aug 21, 2000	2.06	2.06	1.88	1.88
1468	NYSE	KGC	Fri, Aug 18, 2000	2.06	2.06	1.88	2.06
1467	NYSE	KGC	Thu, Aug 17, 2000	2.06	2.25	1.88	2.06
1466	NYSE	KGC	Wed, Aug 16, 2000	2.06	2.06	1.88	2.06
1465	NYSE	KGC	Tue, Aug 15, 2000	2.06	2.06	1.88	2.06
1464	NYSE	KGC	Mon, Aug 14, 2000	2.25	2.25	1.88	2.06
1463	NYSE	KGC	Fri, Aug 11, 2000	2.06	2.25	1.88	2.25
1462	NYSE	KGC	Thu, Aug 10, 2000	1.88	2.06	1.88	2.06
1461	NYSE	KGC	Wed, Aug 9, 2000	2.06	2.06	1.88	1.88
1460	NYSE	KGC	Tue, Aug 8, 2000	1.88	2.06	1.88	1.88
1459	NYSE	KGC	Mon, Aug 7, 2000	2.06	2.25	1.88	1.88
1458	NYSE	KGC	Fri, Aug 4, 2000	1.88	2.06	1.88	1.88
1457	NYSE	KGC	Thu, Aug 3, 2000	1.88	2.06	1.69	1.69
1456	NYSE	KGC	Wed, Aug 2, 2000	1.88	2.06	1.88	1.88
1455	NYSE	KGC	Tue, Aug 1, 2000	2.06	2.25	1.88	2.06
1454	NYSE	KGC	Mon, Jul 31, 2000	2.25	2.25	2.06	2.06
1453	NYSE	KGC	Fri, Jul 28, 2000	2.06	2.25	1.88	2.06
1452	NYSE	KGC	Thu, Jul 27, 2000	2.44	2.44	2.06	2.06
1451	NYSE	KGC	Wed, Jul 26, 2000	2.44	2.44	2.06	2.44
1450	NYSE	KGC	Tue, Jul 25, 2000	2.25	2.44	2.06	2.06
1449	NYSE	KGC	Mon, Jul 24, 2000	2.06	2.44	2.06	2.44
1448	NYSE	KGC	Fri, Jul 21, 2000	2.25	2.25	2.06	2.06
1447	NYSE	KGC	Thu, Jul 20, 2000	2.25	2.25	2.06	2.25
1446	NYSE	KGC	Wed, Jul 19, 2000	2.25	2.25	2.06	2.25
1445	NYSE	KGC	Tue, Jul 18, 2000	2.44	2.44	2.06	2.06
1444	NYSE	KGC	Mon, Jul 17, 2000	2.25	2.44	2.25	2.44
1443	NYSE	KGC	Fri, Jul 14, 2000	2.25	2.44	2.25	2.25
1442	NYSE	KGC	Thu, Jul 13, 2000	2.44	2.44	2.25	2.25
1441	NYSE	KGC	Wed, Jul 12, 2000	2.44	2.63	2.25	2.44
1440	NYSE	KGC	Tue, Jul 11, 2000	2.44	2.63	2.25	2.44
1439	NYSE	KGC	Mon, Jul 10, 2000	2.44	2.63	2.25	2.44
1438	NYSE	KGC	Fri, Jul 7, 2000	2.63	2.63	2.25	2.25
1437	NYSE	KGC	Thu, Jul 6, 2000	2.63	2.63	2.44	2.63
1436	NYSE	KGC	Wed, Jul 5, 2000	2.81	2.81	2.44	2.44
1435	NYSE	KGC	Mon, Jul 3, 2000	2.81	2.81	2.63	2.63
1434	NYSE	KGC	Fri, Jun 30, 2000	2.63	2.81	2.63	2.81
1433	NYSE	KGC	Thu, Jun 29, 2000	2.63	2.81	2.63	2.81
1432	NYSE	KGC	Wed, Jun 28, 2000	2.63	2.81	2.63	2.63
1431	NYSE	KGC	Tue, Jun 27, 2000	2.81	2.81	2.44	2.81
1430	NYSE	KGC	Mon, Jun 26, 2000	2.81	3.00	2.63	2.81
1429	NYSE	KGC	Fri, Jun 23, 2000	2.81	3.00	2.63	2.81
1428	NYSE	KGC	Thu, Jun 22, 2000	2.81	3.00	2.81	3.00
1427	NYSE	KGC	Wed, Jun 21, 2000	2.81	3.00	2.81	3.00
1426	NYSE	KGC	Tue, Jun 20, 2000	3.00	3.19	2.81	3.00
1425	NYSE	KGC	Mon, Jun 19, 2000	3.00	3.19	3.00	3.05
1424	NYSE	KGC	Fri, Jun 16, 2000	3.19	3.19	3.00	3.00
1423	NYSE	KGC	Thu, Jun 15, 2000	3.19	3.19	3.00	3.19
1422	NYSE	KGC	Wed, Jun 14, 2000	3.00	3.38	3.00	3.38
1421	NYSE	KGC	Tue, Jun 13, 2000	3.19	3.38	3.00	3.00
1420	NYSE	KGC	Mon, Jun 12, 2000	3.00	3.19	2.81	3.19
1419	NYSE	KGC	Fri, Jun 9, 2000	3.19	3.19	2.95	3.00
1418	NYSE	KGC	Thu, Jun 8, 2000	3.00	3.19	3.00	3.19
1417	NYSE	KGC	Wed, Jun 7, 2000	3.19	3.19	3.00	3.19
1416	NYSE	KGC	Tue, Jun 6, 2000	3.19	3.38	3.00	3.38
1415	NYSE	KGC	Mon, Jun 5, 2000	3.19	3.19	3.00	3.19
1414	NYSE	KGC	Fri, Jun 2, 2000	3.00	3.19	3.00	3.19
1413	NYSE	KGC	Thu, Jun 1, 2000	3.00	3.00	2.81	2.81
1412	NYSE	KGC	Wed, May 31, 2000	3.00	3.00	2.81	2.81
1411	NYSE	KGC	Tue, May 30, 2000	3.00	3.19	2.81	2.81
1410	NYSE	KGC	Fri, May 26, 2000	3.00	3.19	3.00	3.19
1409	NYSE	KGC	Thu, May 25, 2000	3.38	3.38	2.81	2.95
1408	NYSE	KGC	Wed, May 24, 2000	3.19	3.38	3.19	3.19
1407	NYSE	KGC	Tue, May 23, 2000	3.56	3.56	3.19	3.19
1406	NYSE	KGC	Mon, May 22, 2000	3.56	3.75	3.56	3.56
1405	NYSE	KGC	Fri, May 19, 2000	3.56	3.56	3.38	3.38
1404	NYSE	KGC	Thu, May 18, 2000	3.56	3.56	3.38	3.56
1403	NYSE	KGC	Wed, May 17, 2000	3.56	3.56	3.38	3.56
1402	NYSE	KGC	Tue, May 16, 2000	3.75	3.75	3.38	3.56
1401	NYSE	KGC	Mon, May 15, 2000	3.75	3.75	3.56	3.56
1400	NYSE	KGC	Fri, May 12, 2000	3.75	3.75	3.56	3.75
1399	NYSE	KGC	Thu, May 11, 2000	3.94	3.94	3.56	3.75
1398	NYSE	KGC	Wed, May 10, 2000	3.75	3.94	3.56	3.75
1397	NYSE	KGC	Tue, May 9, 2000	3.94	4.13	3.75	3.75
1396	NYSE	KGC	Mon, May 8, 2000	3.94	4.13	3.75	4.13
1395	NYSE	KGC	Fri, May 5, 2000	4.31	4.31	3.75	3.75
1394	NYSE	KGC	Thu, May 4, 2000	4.13	4.31	3.94	4.31
1393	NYSE	KGC	Wed, May 3, 2000	4.13	4.13	3.75	3.94
1392	NYSE	KGC	Tue, May 2, 2000	3.75	4.13	3.56	4.13
1391	NYSE	KGC	Mon, May 1, 2000	3.75	3.94	3.56	3.75
1390	NYSE	KGC	Fri, Apr 28, 2000	3.75	3.94	3.75	3.75
1389	NYSE	KGC	Thu, Apr 27, 2000	3.94	3.94	3.70	3.94
1388	NYSE	KGC	Wed, Apr 26, 2000	3.75	3.94	3.56	3.75
1387	NYSE	KGC	Tue, Apr 25, 2000	3.94	3.94	3.75	3.94
1386	NYSE	KGC	Mon, Apr 24, 2000	3.94	3.94	3.75	3.94
1385	NYSE	KGC	Thu, Apr 20, 2000	3.75	3.94	3.56	3.94
1384	NYSE	KGC	Wed, Apr 19, 2000	4.13	4.13	3.56	3.75
1383	NYSE	KGC	Tue, Apr 18, 2000	3.94	4.13	3.56	4.13
1382	NYSE	KGC	Mon, Apr 17, 2000	4.31	4.31	3.94	3.94
1381	NYSE	KGC	Fri, Apr 14, 2000	4.31	4.50	4.13	4.13
1380	NYSE	KGC	Thu, Apr 13, 2000	4.13	4.13	3.94	4.13
1379	NYSE	KGC	Wed, Apr 12, 2000	4.13	4.31	3.94	3.94
1378	NYSE	KGC	Tue, Apr 11, 2000	4.31	4.31	4.13	4.13
1377	NYSE	KGC	Mon, Apr 10, 2000	4.31	4.31	3.94	4.13
1376	NYSE	KGC	Fri, Apr 7, 2000	4.13	4.31	3.94	3.94
1375	NYSE	KGC	Thu, Apr 6, 2000	4.31	4.50	4.13	4.17
1374	NYSE	KGC	Wed, Apr 5, 2000	4.31	4.50	4.13	4.31
1373	NYSE	KGC	Tue, Apr 4, 2000	4.31	4.88	4.13	4.31
1372	NYSE	KGC	Mon, Apr 3, 2000	4.69	4.69	4.31	4.50
1371	NYSE	KGC	Fri, Mar 31, 2000	4.88	4.88	4.50	4.69
1370	NYSE	KGC	Thu, Mar 30, 2000	4.50	5.06	4.31	4.88
1369	NYSE	KGC	Wed, Mar 29, 2000	4.69	4.69	4.31	4.31
1368	NYSE	KGC	Tue, Mar 28, 2000	4.88	5.06	4.69	4.88
1367	NYSE	KGC	Mon, Mar 27, 2000	4.88	4.88	4.69	4.88
1366	NYSE	KGC	Fri, Mar 24, 2000	5.06	5.06	4.88	4.88
1365	NYSE	KGC	Thu, Mar 23, 2000	4.88	5.06	4.69	4.88
1364	NYSE	KGC	Wed, Mar 22, 2000	5.25	5.25	4.88	4.88
1363	NYSE	KGC	Tue, Mar 21, 2000	4.88	5.44	4.88	5.06
1362	NYSE	KGC	Mon, Mar 20, 2000	4.88	5.06	4.88	5.06
1361	NYSE	KGC	Fri, Mar 17, 2000	4.88	5.06	4.88	5.06
1360	NYSE	KGC	Thu, Mar 16, 2000	5.06	5.06	4.69	4.88
1359	NYSE	KGC	Wed, Mar 15, 2000	5.06	5.06	4.69	4.83
1358	NYSE	KGC	Tue, Mar 14, 2000	5.06	5.06	4.69	4.69
1357	NYSE	KGC	Mon, Mar 13, 2000	4.88	5.06	4.88	5.02
1356	NYSE	KGC	Fri, Mar 10, 2000	5.06	5.06	4.69	4.88
1355	NYSE	KGC	Thu, Mar 9, 2000	5.06	5.25	4.88	5.06
1354	NYSE	KGC	Wed, Mar 8, 2000	5.25	5.44	4.88	4.88
1353	NYSE	KGC	Tue, Mar 7, 2000	4.88	5.25	4.88	4.92
1352	NYSE	KGC	Mon, Mar 6, 2000	4.88	5.06	4.50	4.83
1351	NYSE	KGC	Fri, Mar 3, 2000	4.88	5.06	4.88	5.06
1350	NYSE	KGC	Thu, Mar 2, 2000	4.88	5.06	4.88	5.06
1349	NYSE	KGC	Wed, Mar 1, 2000	4.88	5.06	4.69	4.88
1348	NYSE	KGC	Tue, Feb 29, 2000	5.25	5.25	4.83	4.83
1347	NYSE	KGC	Mon, Feb 28, 2000	5.16	5.25	4.88	5.02
1346	NYSE	KGC	Fri, Feb 25, 2000	5.25	5.25	4.88	5.06
1345	NYSE	KGC	Thu, Feb 24, 2000	5.81	5.81	5.39	5.48
1344	NYSE	KGC	Wed, Feb 23, 2000	5.81	5.81	5.63	5.77
1343	NYSE	KGC	Tue, Feb 22, 2000	6.00	6.00	5.44	5.91
1342	NYSE	KGC	Fri, Feb 18, 2000	5.81	6.00	5.81	5.91
1341	NYSE	KGC	Thu, Feb 17, 2000	6.00	6.19	5.81	5.81
1340	NYSE	KGC	Wed, Feb 16, 2000	6.00	6.19	5.81	5.86
1339	NYSE	KGC	Tue, Feb 15, 2000	5.63	6.19	5.63	5.81
1338	NYSE	KGC	Mon, Feb 14, 2000	6.19	6.19	5.44	5.63
1337	NYSE	KGC	Fri, Feb 11, 2000	6.19	6.19	5.81	6.00
1336	NYSE	KGC	Thu, Feb 10, 2000	6.00	6.38	6.00	6.19
1335	NYSE	KGC	Wed, Feb 9, 2000	6.00	6.19	5.81	6.00
1334	NYSE	KGC	Tue, Feb 8, 2000	5.63	5.63	5.06	5.44
1333	NYSE	KGC	Mon, Feb 7, 2000	6.75	6.94	5.44	6.56
1332	NYSE	KGC	Fri, Feb 4, 2000	5.06	6.38	4.88	5.86
1331	NYSE	KGC	Thu, Feb 3, 2000	5.06	5.06	4.69	4.78
1330	NYSE	KGC	Wed, Feb 2, 2000	4.88	5.02	4.69	4.83
1329	NYSE	KGC	Tue, Feb 1, 2000	4.88	4.88	4.69	4.73
1328	NYSE	KGC	Mon, Jan 31, 2000	4.88	4.88	4.69	4.78
1327	NYSE	KGC	Fri, Jan 28, 2000	5.06	5.06	4.69	4.88
1326	NYSE	KGC	Thu, Jan 27, 2000	4.88	5.06	4.69	4.88
1325	NYSE	KGC	Wed, Jan 26, 2000	4.69	4.88	4.69	4.69
1324	NYSE	KGC	Tue, Jan 25, 2000	5.06	5.06	4.69	4.88
1323	NYSE	KGC	Mon, Jan 24, 2000	5.06	5.06	4.69	4.88
1322	NYSE	KGC	Fri, Jan 21, 2000	5.06	5.44	4.88	5.06
1321	NYSE	KGC	Thu, Jan 20, 2000	5.25	5.44	5.06	5.06
1320	NYSE	KGC	Wed, Jan 19, 2000	5.25	5.25	4.88	4.88
1319	NYSE	KGC	Tue, Jan 18, 2000	5.06	5.25	4.88	5.25
1318	NYSE	KGC	Fri, Jan 14, 2000	5.06	5.06	4.69	4.88
1317	NYSE	KGC	Thu, Jan 13, 2000	4.88	5.06	4.88	5.06
1316	NYSE	KGC	Wed, Jan 12, 2000	5.06	5.06	4.50	4.69
1315	NYSE	KGC	Tue, Jan 11, 2000	5.25	5.44	4.88	5.06
1314	NYSE	KGC	Mon, Jan 10, 2000	5.44	5.63	5.06	5.44
1313	NYSE	KGC	Fri, Jan 7, 2000	5.44	5.63	5.25	5.25
1312	NYSE	KGC	Thu, Jan 6, 2000	5.25	5.63	5.25	5.63
1311	NYSE	KGC	Wed, Jan 5, 2000	5.25	5.44	5.25	5.44
1310	NYSE	KGC	Tue, Jan 4, 2000	5.25	5.44	5.25	5.44
1309	NYSE	KGC	Mon, Jan 3, 2000	5.44	5.63	5.44	5.63
1308	NYSE	KGC	Fri, Dec 31, 1999	5.44	5.63	5.25	5.63
1307	NYSE	KGC	Thu, Dec 30, 1999	5.63	5.81	5.44	5.44
1306	NYSE	KGC	Wed, Dec 29, 1999	5.63	6.00	5.63	5.63
1305	NYSE	KGC	Tue, Dec 28, 1999	5.44	5.81	5.44	5.44
1304	NYSE	KGC	Mon, Dec 27, 1999	5.44	5.63	5.44	5.44
1303	NYSE	KGC	Thu, Dec 23, 1999	5.63	5.63	5.44	5.63
1302	NYSE	KGC	Wed, Dec 22, 1999	5.63	5.63	5.25	5.63
1301	NYSE	KGC	Tue, Dec 21, 1999	5.63	5.63	5.25	5.25
1300	NYSE	KGC	Mon, Dec 20, 1999	6.00	6.00	5.44	5.44
1299	NYSE	KGC	Fri, Dec 17, 1999	6.19	6.19	5.81	6.00
1298	NYSE	KGC	Thu, Dec 16, 1999	5.63	6.00	5.44	6.00
1297	NYSE	KGC	Wed, Dec 15, 1999	5.63	5.81	5.44	5.63
1296	NYSE	KGC	Tue, Dec 14, 1999	5.81	5.81	5.44	5.44
1295	NYSE	KGC	Mon, Dec 13, 1999	5.44	6.00	5.44	5.63
1294	NYSE	KGC	Fri, Dec 10, 1999	5.25	5.63	5.25	5.44
1293	NYSE	KGC	Thu, Dec 9, 1999	5.44	5.44	5.06	5.25
1292	NYSE	KGC	Wed, Dec 8, 1999	5.81	5.81	5.44	5.44
1291	NYSE	KGC	Tue, Dec 7, 1999	5.44	6.00	5.44	6.00
1290	NYSE	KGC	Mon, Dec 6, 1999	5.81	5.81	5.25	5.25
1289	NYSE	KGC	Fri, Dec 3, 1999	5.81	6.00	5.81	5.81
1288	NYSE	KGC	Thu, Dec 2, 1999	6.00	6.19	5.81	6.00
1287	NYSE	KGC	Wed, Dec 1, 1999	6.00	6.19	6.00	6.00
1286	NYSE	KGC	Tue, Nov 30, 1999	6.38	6.38	6.00	6.00
1285	NYSE	KGC	Mon, Nov 29, 1999	6.56	6.56	6.19	6.56
1284	NYSE	KGC	Fri, Nov 26, 1999	6.75	7.13	6.75	6.94
1283	NYSE	KGC	Wed, Nov 24, 1999	7.13	7.13	6.56	6.94
1282	NYSE	KGC	Tue, Nov 23, 1999	6.56	7.13	6.56	6.94
1281	NYSE	KGC	Mon, Nov 22, 1999	6.56	6.75	6.56	6.75
1280	NYSE	KGC	Fri, Nov 19, 1999	6.38	6.56	6.38	6.38
1279	NYSE	KGC	Thu, Nov 18, 1999	6.38	6.56	6.19	6.56
1278	NYSE	KGC	Wed, Nov 17, 1999	6.19	6.38	6.19	6.19
1277	NYSE	KGC	Tue, Nov 16, 1999	6.75	6.75	6.19	6.19
1276	NYSE	KGC	Mon, Nov 15, 1999	6.75	6.75	6.56	6.56
1275	NYSE	KGC	Fri, Nov 12, 1999	6.75	6.94	6.56	6.75
1274	NYSE	KGC	Thu, Nov 11, 1999	6.94	6.94	6.75	6.94
1273	NYSE	KGC	Wed, Nov 10, 1999	6.94	7.31	6.56	6.94
1272	NYSE	KGC	Tue, Nov 9, 1999	6.75	6.94	6.56	6.94
1271	NYSE	KGC	Mon, Nov 8, 1999	6.38	6.75	6.38	6.75
1270	NYSE	KGC	Fri, Nov 5, 1999	6.75	6.75	6.38	6.38
1269	NYSE	KGC	Thu, Nov 4, 1999	7.13	7.31	6.56	6.75
1268	NYSE	KGC	Wed, Nov 3, 1999	7.31	7.50	7.13	7.13
1267	NYSE	KGC	Tue, Nov 2, 1999	7.31	7.50	7.13	7.50
1266	NYSE	KGC	Mon, Nov 1, 1999	7.50	7.69	7.31	7.31
1265	NYSE	KGC	Fri, Oct 29, 1999	7.69	7.88	7.69	7.69
1264	NYSE	KGC	Thu, Oct 28, 1999	8.06	8.06	7.69	7.69
1263	NYSE	KGC	Wed, Oct 27, 1999	7.88	8.06	7.69	7.69
1262	NYSE	KGC	Tue, Oct 26, 1999	7.88	8.06	7.69	7.69
1261	NYSE	KGC	Mon, Oct 25, 1999	7.88	8.06	7.69	7.88
1260	NYSE	KGC	Fri, Oct 22, 1999	7.88	8.06	7.69	7.88
1259	NYSE	KGC	Thu, Oct 21, 1999	7.50	8.06	7.50	7.88
1258	NYSE	KGC	Wed, Oct 20, 1999	7.69	7.88	7.69	7.88
1257	NYSE	KGC	Tue, Oct 19, 1999	7.69	7.88	7.50	7.88
1256	NYSE	KGC	Mon, Oct 18, 1999	8.06	8.06	7.69	7.88
1255	NYSE	KGC	Fri, Oct 15, 1999	7.88	8.06	7.88	8.06
1254	NYSE	KGC	Thu, Oct 14, 1999	8.06	8.25	7.88	7.88
1253	NYSE	KGC	Wed, Oct 13, 1999	8.25	8.44	8.06	8.25
1252	NYSE	KGC	Tue, Oct 12, 1999	9.00	9.00	8.25	8.25
1251	NYSE	KGC	Mon, Oct 11, 1999	8.44	9.00	8.44	9.00
1250	NYSE	KGC	Fri, Oct 8, 1999	8.44	8.81	8.44	8.44
1249	NYSE	KGC	Thu, Oct 7, 1999	8.44	8.63	8.25	8.44
1248	NYSE	KGC	Wed, Oct 6, 1999	9.00	9.38	8.25	8.44
1247	NYSE	KGC	Tue, Oct 5, 1999	9.94	9.94	9.19	9.38
1246	NYSE	KGC	Mon, Oct 4, 1999	9.19	9.56	9.00	9.38
1245	NYSE	KGC	Fri, Oct 1, 1999	9.00	9.38	8.63	8.81
1244	NYSE	KGC	Thu, Sep 30, 1999	8.44	8.81	8.06	8.63
1243	NYSE	KGC	Wed, Sep 29, 1999	9.00	9.38	7.88	7.88
1242	NYSE	KGC	Tue, Sep 28, 1999	10.31	11.25	9.38	9.56
1241	NYSE	KGC	Mon, Sep 27, 1999	9.00	9.75	8.63	9.38
1240	NYSE	KGC	Fri, Sep 24, 1999	7.50	7.88	7.31	7.50
1239	NYSE	KGC	Thu, Sep 23, 1999	7.13	7.31	6.94	7.13
1238	NYSE	KGC	Wed, Sep 22, 1999	7.13	7.69	7.13	7.13
1237	NYSE	KGC	Tue, Sep 21, 1999	6.19	7.13	6.19	6.94
1236	NYSE	KGC	Mon, Sep 20, 1999	6.00	6.19	6.00	6.19
1235	NYSE	KGC	Fri, Sep 17, 1999	6.00	6.19	6.00	6.19
1234	NYSE	KGC	Thu, Sep 16, 1999	6.00	6.19	6.00	6.00
1233	NYSE	KGC	Wed, Sep 15, 1999	6.00	6.19	6.00	6.00
1232	NYSE	KGC	Tue, Sep 14, 1999	6.00	6.19	6.00	6.19
1231	NYSE	KGC	Mon, Sep 13, 1999	6.00	6.19	6.00	6.19
1230	NYSE	KGC	Fri, Sep 10, 1999	6.19	6.19	6.00	6.00
1229	NYSE	KGC	Thu, Sep 9, 1999	6.00	6.19	5.81	6.19
1228	NYSE	KGC	Wed, Sep 8, 1999	6.19	6.19	5.81	5.81
1227	NYSE	KGC	Tue, Sep 7, 1999	6.00	6.38	6.00	6.00
1226	NYSE	KGC	Fri, Sep 3, 1999	6.19	6.19	5.81	5.81
1225	NYSE	KGC	Thu, Sep 2, 1999	6.38	6.38	6.19	6.19
1224	NYSE	KGC	Wed, Sep 1, 1999	6.38	6.56	6.38	6.38
1223	NYSE	KGC	Tue, Aug 31, 1999	6.38	6.56	6.38	6.38
1222	NYSE	KGC	Mon, Aug 30, 1999	6.56	6.56	6.19	6.19
1221	NYSE	KGC	Fri, Aug 27, 1999	6.38	6.75	6.19	6.38
1220	NYSE	KGC	Thu, Aug 26, 1999	6.38	6.56	6.19	6.38
1219	NYSE	KGC	Wed, Aug 25, 1999	6.56	6.56	6.19	6.19
1218	NYSE	KGC	Tue, Aug 24, 1999	6.56	6.56	6.38	6.38
1217	NYSE	KGC	Mon, Aug 23, 1999	6.56	6.56	6.19	6.56
1216	NYSE	KGC	Fri, Aug 20, 1999	6.94	7.31	6.75	6.94
1215	NYSE	KGC	Thu, Aug 19, 1999	7.13	7.31	6.94	6.94
1214	NYSE	KGC	Wed, Aug 18, 1999	7.50	7.69	7.13	7.13
1213	NYSE	KGC	Tue, Aug 17, 1999	7.31	7.69	7.31	7.69
1212	NYSE	KGC	Mon, Aug 16, 1999	7.50	7.50	7.13	7.31
1211	NYSE	KGC	Fri, Aug 13, 1999	7.50	7.88	7.50	7.50
1210	NYSE	KGC	Thu, Aug 12, 1999	7.31	7.69	7.31	7.31
1209	NYSE	KGC	Wed, Aug 11, 1999	6.75	7.31	6.75	7.13
1208	NYSE	KGC	Tue, Aug 10, 1999	6.38	6.94	6.19	6.75
1207	NYSE	KGC	Mon, Aug 9, 1999	6.19	6.38	6.00	6.38
1206	NYSE	KGC	Fri, Aug 6, 1999	6.00	6.19	6.00	6.00
1205	NYSE	KGC	Thu, Aug 5, 1999	6.19	6.19	6.00	6.00
1204	NYSE	KGC	Wed, Aug 4, 1999	5.81	6.19	5.81	6.00
1203	NYSE	KGC	Tue, Aug 3, 1999	5.44	5.81	5.44	5.63
1202	NYSE	KGC	Mon, Aug 2, 1999	5.25	5.63	5.25	5.63
1201	NYSE	KGC	Fri, Jul 30, 1999	5.63	5.63	5.25	5.63
1200	NYSE	KGC	Thu, Jul 29, 1999	5.06	5.63	5.06	5.06
1199	NYSE	KGC	Wed, Jul 28, 1999	5.25	5.25	5.06	5.06
1198	NYSE	KGC	Tue, Jul 27, 1999	5.06	5.44	5.06	5.06
1197	NYSE	KGC	Mon, Jul 26, 1999	5.25	5.25	5.06	5.06
1196	NYSE	KGC	Fri, Jul 23, 1999	5.25	5.44	5.06	5.25
1195	NYSE	KGC	Thu, Jul 22, 1999	5.63	5.63	5.25	5.25
1194	NYSE	KGC	Wed, Jul 21, 1999	5.06	5.63	5.06	5.44
1193	NYSE	KGC	Tue, Jul 20, 1999	4.69	5.06	4.69	5.06
1192	NYSE	KGC	Mon, Jul 19, 1999	4.88	5.06	4.69	4.88
1191	NYSE	KGC	Fri, Jul 16, 1999	4.69	5.06	4.69	4.88
1190	NYSE	KGC	Thu, Jul 15, 1999	4.69	4.88	4.69	4.69
1189	NYSE	KGC	Wed, Jul 14, 1999	4.69	4.88	4.69	4.88
1188	NYSE	KGC	Tue, Jul 13, 1999	4.69	4.88	4.69	4.69
1187	NYSE	KGC	Mon, Jul 12, 1999	4.88	4.88	4.69	4.69
1186	NYSE	KGC	Fri, Jul 9, 1999	4.69	5.06	4.69	4.88
1185	NYSE	KGC	Thu, Jul 8, 1999	4.88	4.88	4.69	4.69
1184	NYSE	KGC	Wed, Jul 7, 1999	4.69	4.88	4.69	4.88
1183	NYSE	KGC	Tue, Jul 6, 1999	5.06	5.06	4.69	4.88
1182	NYSE	KGC	Fri, Jul 2, 1999	5.06	5.25	5.06	5.25
1181	NYSE	KGC	Thu, Jul 1, 1999	4.88	5.25	4.88	5.25
1180	NYSE	KGC	Wed, Jun 30, 1999	4.69	5.06	4.69	5.06
1179	NYSE	KGC	Tue, Jun 29, 1999	4.88	5.06	4.69	4.88
1178	NYSE	KGC	Mon, Jun 28, 1999	4.88	5.25	4.88	5.06
1177	NYSE	KGC	Fri, Jun 25, 1999	4.88	4.88	4.69	4.88
1176	NYSE	KGC	Thu, Jun 24, 1999	4.88	5.06	4.69	4.88
1175	NYSE	KGC	Wed, Jun 23, 1999	4.50	4.88	4.50	4.88
1174	NYSE	KGC	Tue, Jun 22, 1999	4.69	4.88	4.50	4.69
1173	NYSE	KGC	Mon, Jun 21, 1999	4.88	4.88	4.50	4.69
1172	NYSE	KGC	Fri, Jun 18, 1999	4.88	5.06	4.88	5.06
1171	NYSE	KGC	Thu, Jun 17, 1999	4.88	5.06	4.88	4.88
1170	NYSE	KGC	Wed, Jun 16, 1999	5.06	5.06	4.88	5.06
1169	NYSE	KGC	Tue, Jun 15, 1999	5.25	5.25	4.88	5.06
1168	NYSE	KGC	Mon, Jun 14, 1999	5.44	5.44	5.06	5.25
1167	NYSE	KGC	Fri, Jun 11, 1999	5.25	5.44	5.25	5.44
1166	NYSE	KGC	Thu, Jun 10, 1999	5.25	5.44	5.06	5.25
1165	NYSE	KGC	Wed, Jun 9, 1999	5.25	5.25	5.06	5.25
1164	NYSE	KGC	Tue, Jun 8, 1999	5.25	5.25	5.06	5.06
1163	NYSE	KGC	Mon, Jun 7, 1999	5.25	5.44	5.06	5.25
1162	NYSE	KGC	Fri, Jun 4, 1999	5.25	5.25	5.06	5.25
1161	NYSE	KGC	Thu, Jun 3, 1999	5.06	5.25	5.06	5.25
1160	NYSE	KGC	Wed, Jun 2, 1999	5.06	5.25	5.06	5.06
1159	NYSE	KGC	Tue, Jun 1, 1999	5.25	5.25	5.06	5.25
1158	NYSE	KGC	Fri, May 28, 1999	5.63	5.63	5.25	5.25
1157	NYSE	KGC	Thu, May 27, 1999	5.63	5.63	5.44	5.44
1156	NYSE	KGC	Wed, May 26, 1999	5.63	5.63	5.44	5.63
1155	NYSE	KGC	Tue, May 25, 1999	5.63	5.81	5.44	5.44
1154	NYSE	KGC	Mon, May 24, 1999	5.81	5.81	5.44	5.63
1153	NYSE	KGC	Fri, May 21, 1999	6.00	6.00	5.81	5.81
1152	NYSE	KGC	Thu, May 20, 1999	6.00	6.00	5.81	6.00
1151	NYSE	KGC	Wed, May 19, 1999	6.00	6.00	5.81	5.81
1150	NYSE	KGC	Tue, May 18, 1999	6.00	6.19	5.81	5.86
1149	NYSE	KGC	Mon, May 17, 1999	6.19	6.38	6.00	6.00
1148	NYSE	KGC	Fri, May 14, 1999	6.38	6.38	6.19	6.38
1147	NYSE	KGC	Thu, May 13, 1999	6.19	6.38	6.00	6.38
1146	NYSE	KGC	Wed, May 12, 1999	6.19	6.38	6.00	6.19
1145	NYSE	KGC	Tue, May 11, 1999	6.19	6.38	6.00	6.38
1144	NYSE	KGC	Mon, May 10, 1999	6.19	6.38	6.00	6.19
1143	NYSE	KGC	Fri, May 7, 1999	6.38	6.56	6.19	6.38
1142	NYSE	KGC	Thu, May 6, 1999	6.94	7.50	6.94	7.31
1141	NYSE	KGC	Wed, May 5, 1999	6.38	6.94	6.38	6.75
1140	NYSE	KGC	Tue, May 4, 1999	6.56	6.75	6.38	6.38
1139	NYSE	KGC	Mon, May 3, 1999	6.75	6.75	6.38	6.56
1138	NYSE	KGC	Fri, Apr 30, 1999	7.13	7.31	6.75	6.75
1137	NYSE	KGC	Thu, Apr 29, 1999	6.56	7.13	6.38	7.13
1136	NYSE	KGC	Wed, Apr 28, 1999	6.38	6.56	6.38	6.56
1135	NYSE	KGC	Tue, Apr 27, 1999	6.00	6.38	6.00	6.38
1134	NYSE	KGC	Mon, Apr 26, 1999	6.00	6.00	5.81	6.00
1133	NYSE	KGC	Fri, Apr 23, 1999	5.81	6.38	5.81	6.19
1132	NYSE	KGC	Thu, Apr 22, 1999	6.19	6.19	5.81	6.00
1131	NYSE	KGC	Wed, Apr 21, 1999	6.00	6.19	5.63	6.19
1130	NYSE	KGC	Tue, Apr 20, 1999	6.19	6.38	6.00	6.00
1129	NYSE	KGC	Mon, Apr 19, 1999	6.56	6.56	6.00	6.19
1128	NYSE	KGC	Fri, Apr 16, 1999	6.00	6.56	6.00	6.56
1127	NYSE	KGC	Thu, Apr 15, 1999	5.81	6.19	5.81	6.19
1126	NYSE	KGC	Wed, Apr 14, 1999	6.19	6.19	5.81	5.81
1125	NYSE	KGC	Tue, Apr 13, 1999	6.38	6.38	5.81	5.81
1124	NYSE	KGC	Mon, Apr 12, 1999	6.00	6.19	5.81	6.00
1123	NYSE	KGC	Fri, Apr 9, 1999	5.63	5.81	5.63	5.81
1122	NYSE	KGC	Thu, Apr 8, 1999	5.81	5.81	5.44	5.44
1121	NYSE	KGC	Wed, Apr 7, 1999	6.00	6.00	5.81	5.81
1120	NYSE	KGC	Tue, Apr 6, 1999	6.00	6.19	5.81	6.00
1119	NYSE	KGC	Mon, Apr 5, 1999	6.00	6.19	5.81	6.00
1118	NYSE	KGC	Thu, Apr 1, 1999	6.38	6.38	6.00	6.19
1117	NYSE	KGC	Wed, Mar 31, 1999	6.00	6.38	6.00	6.38
1116	NYSE	KGC	Tue, Mar 30, 1999	6.00	6.19	6.00	6.00
1115	NYSE	KGC	Mon, Mar 29, 1999	6.00	6.38	5.81	6.00
1114	NYSE	KGC	Fri, Mar 26, 1999	6.19	6.38	5.81	6.00
1113	NYSE	KGC	Thu, Mar 25, 1999	6.19	6.38	6.19	6.19
1112	NYSE	KGC	Wed, Mar 24, 1999	6.38	6.56	6.19	6.19
1111	NYSE	KGC	Tue, Mar 23, 1999	6.38	6.56	6.38	6.38
1110	NYSE	KGC	Mon, Mar 22, 1999	6.38	6.56	6.38	6.56
1109	NYSE	KGC	Fri, Mar 19, 1999	6.38	6.56	6.38	6.38
1108	NYSE	KGC	Thu, Mar 18, 1999	6.38	6.56	6.38	6.38
1107	NYSE	KGC	Wed, Mar 17, 1999	6.38	6.56	6.38	6.56
1106	NYSE	KGC	Tue, Mar 16, 1999	6.56	6.56	6.38	6.56
1105	NYSE	KGC	Mon, Mar 15, 1999	6.75	6.75	6.56	6.75
1104	NYSE	KGC	Fri, Mar 12, 1999	6.94	6.94	6.75	6.94
1103	NYSE	KGC	Thu, Mar 11, 1999	6.75	7.13	6.75	6.94
1102	NYSE	KGC	Wed, Mar 10, 1999	6.94	6.94	6.75	6.94
1101	NYSE	KGC	Tue, Mar 9, 1999	6.75	7.31	6.75	6.94
1100	NYSE	KGC	Mon, Mar 8, 1999	6.38	6.94	6.38	6.75
1099	NYSE	KGC	Fri, Mar 5, 1999	6.38	6.56	6.38	6.38
1098	NYSE	KGC	Thu, Mar 4, 1999	6.38	6.56	6.38	6.56
1097	NYSE	KGC	Wed, Mar 3, 1999	6.75	6.75	6.38	6.38
1096	NYSE	KGC	Tue, Mar 2, 1999	6.56	6.75	6.56	6.56
1095	NYSE	KGC	Mon, Mar 1, 1999	6.56	6.75	6.56	6.56
1094	NYSE	KGC	Fri, Feb 26, 1999	6.75	6.75	6.56	6.75
1093	NYSE	KGC	Thu, Feb 25, 1999	6.75	6.75	6.56	6.75
1092	NYSE	KGC	Wed, Feb 24, 1999	6.56	6.94	6.56	6.75
1091	NYSE	KGC	Tue, Feb 23, 1999	6.75	6.94	6.56	6.56
1090	NYSE	KGC	Mon, Feb 22, 1999	6.75	6.94	6.75	6.75
1089	NYSE	KGC	Fri, Feb 19, 1999	6.75	6.94	6.75	6.94
1088	NYSE	KGC	Thu, Feb 18, 1999	6.75	6.94	6.75	6.75
1087	NYSE	KGC	Wed, Feb 17, 1999	7.13	7.13	6.75	6.75
1086	NYSE	KGC	Tue, Feb 16, 1999	7.13	7.31	6.94	6.94
1085	NYSE	KGC	Fri, Feb 12, 1999	7.13	7.50	7.13	7.31
1084	NYSE	KGC	Thu, Feb 11, 1999	7.31	7.31	7.13	7.13
1083	NYSE	KGC	Wed, Feb 10, 1999	7.13	7.31	7.13	7.13
1082	NYSE	KGC	Tue, Feb 9, 1999	7.31	7.31	7.13	7.31
1081	NYSE	KGC	Mon, Feb 8, 1999	7.31	7.69	7.31	7.50
1080	NYSE	KGC	Fri, Feb 5, 1999	6.94	7.31	6.94	7.31
1079	NYSE	KGC	Thu, Feb 4, 1999	6.75	7.31	6.56	7.13
1078	NYSE	KGC	Wed, Feb 3, 1999	6.75	6.75	6.56	6.75
1077	NYSE	KGC	Tue, Feb 2, 1999	6.38	6.75	6.38	6.75
1076	NYSE	KGC	Mon, Feb 1, 1999	6.75	6.75	6.38	6.56
1075	NYSE	KGC	Fri, Jan 29, 1999	6.75	6.75	6.38	6.75
1074	NYSE	KGC	Thu, Jan 28, 1999	6.38	6.94	6.38	6.56
1073	NYSE	KGC	Wed, Jan 27, 1999	6.75	6.75	6.38	6.38
1072	NYSE	KGC	Tue, Jan 26, 1999	6.75	6.75	6.56	6.75
1071	NYSE	KGC	Mon, Jan 25, 1999	6.75	6.94	6.56	6.56
1070	NYSE	KGC	Fri, Jan 22, 1999	6.94	6.94	6.56	6.56
1069	NYSE	KGC	Thu, Jan 21, 1999	6.75	6.94	6.75	6.94
1068	NYSE	KGC	Wed, Jan 20, 1999	6.75	6.94	6.56	6.94
1067	NYSE	KGC	Tue, Jan 19, 1999	6.94	7.13	6.75	6.94
1066	NYSE	KGC	Fri, Jan 15, 1999	6.56	6.75	6.56	6.75
1065	NYSE	KGC	Thu, Jan 14, 1999	6.75	6.94	6.56	6.56
1064	NYSE	KGC	Wed, Jan 13, 1999	6.94	6.94	6.56	6.75
1063	NYSE	KGC	Tue, Jan 12, 1999	7.50	7.50	6.94	6.94
1062	NYSE	KGC	Mon, Jan 11, 1999	7.50	7.69	7.50	7.69
1061	NYSE	KGC	Fri, Jan 8, 1999	7.50	7.50	7.31	7.31
1060	NYSE	KGC	Thu, Jan 7, 1999	7.31	7.50	7.13	7.50
1059	NYSE	KGC	Wed, Jan 6, 1999	7.31	7.50	6.94	7.13
1058	NYSE	KGC	Tue, Jan 5, 1999	6.75	7.13	6.75	7.13
1057	NYSE	KGC	Mon, Jan 4, 1999	6.94	6.94	6.75	6.75
1056	NYSE	KGC	Thu, Dec 31, 1998	6.38	7.13	6.38	6.94
1055	NYSE	KGC	Wed, Dec 30, 1998	6.75	6.94	6.56	6.56
1054	NYSE	KGC	Tue, Dec 29, 1998	6.38	6.75	6.38	6.56
1053	NYSE	KGC	Mon, Dec 28, 1998	6.56	6.56	6.00	6.19
1052	NYSE	KGC	Thu, Dec 24, 1998	6.75	6.75	6.56	6.56
1051	NYSE	KGC	Wed, Dec 23, 1998	6.56	6.75	6.56	6.75
1050	NYSE	KGC	Tue, Dec 22, 1998	6.75	6.94	6.38	6.75
1049	NYSE	KGC	Mon, Dec 21, 1998	7.13	7.31	6.75	6.75
1048	NYSE	KGC	Fri, Dec 18, 1998	7.50	7.50	7.13	7.13
1047	NYSE	KGC	Thu, Dec 17, 1998	7.69	7.69	7.13	7.13
1046	NYSE	KGC	Wed, Dec 16, 1998	7.50	7.69	7.50	7.50
1045	NYSE	KGC	Tue, Dec 15, 1998	7.13	7.50	7.13	7.13
1044	NYSE	KGC	Mon, Dec 14, 1998	7.13	7.50	7.13	7.13
1043	NYSE	KGC	Fri, Dec 11, 1998	7.13	7.31	6.94	7.13
1042	NYSE	KGC	Thu, Dec 10, 1998	7.31	7.69	7.13	7.50
1041	NYSE	KGC	Wed, Dec 9, 1998	7.13	7.31	7.13	7.13
1040	NYSE	KGC	Tue, Dec 8, 1998	7.50	7.50	6.94	7.31
1039	NYSE	KGC	Mon, Dec 7, 1998	7.31	7.69	7.31	7.31
1038	NYSE	KGC	Fri, Dec 4, 1998	7.31	7.50	7.13	7.31
1037	NYSE	KGC	Thu, Dec 3, 1998	7.31	7.69	7.31	7.31
1036	NYSE	KGC	Wed, Dec 2, 1998	7.50	7.69	7.31	7.50
1035	NYSE	KGC	Tue, Dec 1, 1998	7.50	7.88	7.50	7.50
1034	NYSE	KGC	Mon, Nov 30, 1998	7.69	7.69	7.50	7.50
1033	NYSE	KGC	Fri, Nov 27, 1998	8.06	8.06	7.69	7.88
1032	NYSE	KGC	Wed, Nov 25, 1998	8.25	8.25	8.06	8.06
1031	NYSE	KGC	Tue, Nov 24, 1998	8.06	8.44	8.06	8.06
1030	NYSE	KGC	Mon, Nov 23, 1998	8.25	8.25	8.06	8.06
1029	NYSE	KGC	Fri, Nov 20, 1998	8.63	8.63	8.25	8.25
1028	NYSE	KGC	Thu, Nov 19, 1998	8.63	8.63	8.25	8.63
1027	NYSE	KGC	Wed, Nov 18, 1998	8.81	9.00	8.81	8.81
1026	NYSE	KGC	Tue, Nov 17, 1998	8.25	8.63	8.06	8.44
1025	NYSE	KGC	Mon, Nov 16, 1998	8.44	8.63	8.06	8.44
1024	NYSE	KGC	Fri, Nov 13, 1998	8.81	9.19	8.63	8.81
1023	NYSE	KGC	Thu, Nov 12, 1998	8.44	9.19	8.44	8.63
1022	NYSE	KGC	Wed, Nov 11, 1998	8.44	8.81	8.25	8.44
1021	NYSE	KGC	Tue, Nov 10, 1998	8.25	8.63	8.25	8.44
1020	NYSE	KGC	Mon, Nov 9, 1998	8.44	8.44	8.06	8.25
1019	NYSE	KGC	Fri, Nov 6, 1998	8.63	8.81	8.25	8.25
1018	NYSE	KGC	Thu, Nov 5, 1998	7.88	8.81	7.88	8.63
1017	NYSE	KGC	Wed, Nov 4, 1998	7.69	8.06	7.69	7.88
1016	NYSE	KGC	Tue, Nov 3, 1998	7.50	7.88	7.50	7.69
1015	NYSE	KGC	Mon, Nov 2, 1998	7.69	7.88	7.50	7.50
1014	NYSE	KGC	Fri, Oct 30, 1998	7.88	7.88	7.50	7.69
1013	NYSE	KGC	Thu, Oct 29, 1998	7.69	8.06	7.69	7.88
1012	NYSE	KGC	Wed, Oct 28, 1998	7.50	7.88	7.50	7.69
1011	NYSE	KGC	Tue, Oct 27, 1998	7.50	7.69	7.31	7.50
1010	NYSE	KGC	Mon, Oct 26, 1998	7.13	7.50	7.13	7.50
1009	NYSE	KGC	Fri, Oct 23, 1998	7.50	7.50	7.13	7.31
1008	NYSE	KGC	Thu, Oct 22, 1998	7.13	7.50	7.13	7.31
1007	NYSE	KGC	Wed, Oct 21, 1998	7.31	7.50	7.31	7.31
1006	NYSE	KGC	Tue, Oct 20, 1998	7.31	7.69	7.31	7.50
1005	NYSE	KGC	Mon, Oct 19, 1998	7.69	7.69	7.31	7.50
1004	NYSE	KGC	Fri, Oct 16, 1998	8.63	8.63	7.88	7.88
1003	NYSE	KGC	Thu, Oct 15, 1998	8.44	8.81	8.25	8.44
1002	NYSE	KGC	Wed, Oct 14, 1998	9.00	9.00	7.88	8.25
1001	NYSE	KGC	Tue, Oct 13, 1998	9.38	9.38	9.00	9.00
1000	NYSE	KGC	Mon, Oct 12, 1998	9.00	9.56	7.88	8.81
999	NYSE	KGC	Fri, Oct 9, 1998	9.56	9.56	9.19	9.38
998	NYSE	KGC	Thu, Oct 8, 1998	10.31	10.69	9.75	9.94
997	NYSE	KGC	Wed, Oct 7, 1998	9.75	10.69	9.56	10.50
996	NYSE	KGC	Tue, Oct 6, 1998	9.19	9.38	8.63	9.38
995	NYSE	KGC	Mon, Oct 5, 1998	9.75	9.75	9.19	9.38
994	NYSE	KGC	Fri, Oct 2, 1998	10.13	10.50	9.56	9.94
993	NYSE	KGC	Thu, Oct 1, 1998	9.75	10.13	9.56	10.13
992	NYSE	KGC	Wed, Sep 30, 1998	9.00	9.56	8.63	9.19
991	NYSE	KGC	Tue, Sep 29, 1998	9.75	9.94	9.19	9.56
990	NYSE	KGC	Mon, Sep 28, 1998	9.19	9.94	9.00	9.66
989	NYSE	KGC	Fri, Sep 25, 1998	9.38	9.75	9.00	9.38
988	NYSE	KGC	Thu, Sep 24, 1998	8.25	8.81	8.06	8.63
987	NYSE	KGC	Wed, Sep 23, 1998	7.50	8.06	7.50	7.88
986	NYSE	KGC	Tue, Sep 22, 1998	7.50	7.69	7.50	7.69
985	NYSE	KGC	Mon, Sep 21, 1998	7.88	8.25	7.50	7.50
984	NYSE	KGC	Fri, Sep 18, 1998	7.50	7.69	7.31	7.69
983	NYSE	KGC	Thu, Sep 17, 1998	7.69	7.88	7.31	7.31
982	NYSE	KGC	Wed, Sep 16, 1998	7.31	7.50	7.13	7.31
981	NYSE	KGC	Tue, Sep 15, 1998	7.50	7.69	7.13	7.50
980	NYSE	KGC	Mon, Sep 14, 1998	7.50	7.88	7.31	7.50
979	NYSE	KGC	Fri, Sep 11, 1998	8.63	9.38	7.88	8.25
978	NYSE	KGC	Thu, Sep 10, 1998	7.69	8.25	7.50	7.69
977	NYSE	KGC	Wed, Sep 9, 1998	7.50	7.50	6.75	7.13
976	NYSE	KGC	Tue, Sep 8, 1998	7.69	7.69	7.13	7.50
975	NYSE	KGC	Fri, Sep 4, 1998	7.13	7.69	6.75	7.50
974	NYSE	KGC	Thu, Sep 3, 1998	6.00	7.50	6.00	6.75
973	NYSE	KGC	Wed, Sep 2, 1998	5.81	6.75	5.81	6.19
972	NYSE	KGC	Tue, Sep 1, 1998	5.81	6.00	5.44	5.63
971	NYSE	KGC	Mon, Aug 31, 1998	6.19	6.19	5.25	5.44
970	NYSE	KGC	Fri, Aug 28, 1998	6.38	6.75	5.81	6.19
969	NYSE	KGC	Thu, Aug 27, 1998	7.13	7.13	6.38	6.56
968	NYSE	KGC	Wed, Aug 26, 1998	7.50	7.50	7.31	7.50
967	NYSE	KGC	Tue, Aug 25, 1998	7.50	7.69	7.31	7.69
966	NYSE	KGC	Mon, Aug 24, 1998	7.31	7.50	7.31	7.50
965	NYSE	KGC	Fri, Aug 21, 1998	7.88	7.88	7.31	7.50
964	NYSE	KGC	Thu, Aug 20, 1998	6.94	7.50	6.94	7.50
963	NYSE	KGC	Wed, Aug 19, 1998	6.94	7.13	6.94	7.13
962	NYSE	KGC	Tue, Aug 18, 1998	6.94	7.13	6.94	7.13
961	NYSE	KGC	Mon, Aug 17, 1998	7.13	7.31	6.94	7.31
960	NYSE	KGC	Fri, Aug 14, 1998	7.13	7.31	6.94	7.31
959	NYSE	KGC	Thu, Aug 13, 1998	7.13	7.50	7.13	7.13
958	NYSE	KGC	Wed, Aug 12, 1998	6.94	7.31	6.94	7.31
957	NYSE	KGC	Tue, Aug 11, 1998	7.31	7.31	6.94	6.94
956	NYSE	KGC	Mon, Aug 10, 1998	7.31	7.50	7.31	7.50
955	NYSE	KGC	Fri, Aug 7, 1998	7.50	7.69	7.31	7.50
954	NYSE	KGC	Thu, Aug 6, 1998	7.69	7.88	7.31	7.50
953	NYSE	KGC	Wed, Aug 5, 1998	7.88	8.06	7.50	7.88
952	NYSE	KGC	Tue, Aug 4, 1998	7.31	8.06	7.31	7.69
951	NYSE	KGC	Mon, Aug 3, 1998	7.69	7.69	6.38	6.94
950	NYSE	KGC	Fri, Jul 31, 1998	8.06	8.06	7.50	7.50
949	NYSE	KGC	Thu, Jul 30, 1998	7.88	8.25	7.88	7.88
948	NYSE	KGC	Wed, Jul 29, 1998	8.44	8.44	7.88	8.06
947	NYSE	KGC	Tue, Jul 28, 1998	8.25	8.25	7.88	8.06
946	NYSE	KGC	Mon, Jul 27, 1998	8.25	8.25	7.88	8.06
945	NYSE	KGC	Fri, Jul 24, 1998	8.81	9.19	8.44	8.44
944	NYSE	KGC	Thu, Jul 23, 1998	9.00	9.00	8.63	9.00
943	NYSE	KGC	Wed, Jul 22, 1998	9.19	9.19	8.81	8.81
942	NYSE	KGC	Tue, Jul 21, 1998	9.38	9.56	9.19	9.38
941	NYSE	KGC	Mon, Jul 20, 1998	9.56	9.75	9.38	9.38
940	NYSE	KGC	Fri, Jul 17, 1998	9.38	9.75	9.19	9.75
939	NYSE	KGC	Thu, Jul 16, 1998	9.19	9.38	9.19	9.38
938	NYSE	KGC	Wed, Jul 15, 1998	9.56	9.56	9.00	9.38
937	NYSE	KGC	Tue, Jul 14, 1998	9.38	9.56	9.19	9.38
936	NYSE	KGC	Mon, Jul 13, 1998	9.38	9.56	9.19	9.38
935	NYSE	KGC	Fri, Jul 10, 1998	9.38	9.56	9.19	9.38
934	NYSE	KGC	Thu, Jul 9, 1998	9.38	9.56	9.38	9.38
933	NYSE	KGC	Wed, Jul 8, 1998	9.38	9.75	9.38	9.56
932	NYSE	KGC	Tue, Jul 7, 1998	9.56	10.31	9.38	9.94
931	NYSE	KGC	Mon, Jul 6, 1998	9.56	9.75	9.38	9.38
930	NYSE	KGC	Thu, Jul 2, 1998	9.75	9.75	9.56	9.75
929	NYSE	KGC	Wed, Jul 1, 1998	9.75	9.94	9.38	9.56
928	NYSE	KGC	Tue, Jun 30, 1998	10.13	10.31	9.75	9.75
927	NYSE	KGC	Mon, Jun 29, 1998	10.13	10.13	9.94	9.94
926	NYSE	KGC	Fri, Jun 26, 1998	10.13	10.31	9.94	10.31
925	NYSE	KGC	Thu, Jun 25, 1998	9.94	10.31	9.94	10.31
924	NYSE	KGC	Wed, Jun 24, 1998	10.13	10.31	9.94	9.94
923	NYSE	KGC	Tue, Jun 23, 1998	10.31	10.31	10.13	10.31
922	NYSE	KGC	Mon, Jun 22, 1998	10.13	10.31	9.94	10.13
921	NYSE	KGC	Fri, Jun 19, 1998	10.13	10.69	10.13	10.13
920	NYSE	KGC	Thu, Jun 18, 1998	10.31	10.50	9.94	10.13
919	NYSE	KGC	Wed, Jun 17, 1998	10.69	10.88	10.13	10.50
918	NYSE	KGC	Tue, Jun 16, 1998	10.50	10.69	10.31	10.50
917	NYSE	KGC	Mon, Jun 15, 1998	10.31	10.50	10.13	10.13
916	NYSE	KGC	Fri, Jun 12, 1998	10.88	11.06	10.13	10.50
915	NYSE	KGC	Thu, Jun 11, 1998	11.25	11.25	10.50	10.69
914	NYSE	KGC	Wed, Jun 10, 1998	11.63	11.63	11.25	11.25
913	NYSE	KGC	Tue, Jun 9, 1998	12.00	12.38	11.44	11.63
912	NYSE	KGC	Mon, Jun 8, 1998	11.06	12.00	11.06	11.81
911	NYSE	KGC	Fri, Jun 5, 1998	11.06	11.25	10.69	11.25
910	NYSE	KGC	Thu, Jun 4, 1998	11.44	11.44	11.06	11.06
909	NYSE	KGC	Wed, Jun 3, 1998	11.63	11.81	11.25	11.25
908	NYSE	KGC	Tue, Jun 2, 1998	10.88	11.63	10.88	11.63
907	NYSE	KGC	Mon, Jun 1, 1998	11.44	11.44	10.13	10.50
906	NYSE	KGC	Fri, May 29, 1998	11.81	11.81	11.63	11.63
905	NYSE	KGC	Thu, May 28, 1998	11.81	12.00	11.63	11.81
904	NYSE	KGC	Wed, May 27, 1998	12.38	12.38	12.00	12.19
903	NYSE	KGC	Tue, May 26, 1998	13.50	13.50	12.00	12.94
902	NYSE	KGC	Fri, May 22, 1998	13.88	13.88	13.69	13.69
901	NYSE	KGC	Thu, May 21, 1998	13.69	14.06	13.69	14.06
900	NYSE	KGC	Wed, May 20, 1998	13.50	13.50	13.50	13.50
899	NYSE	KGC	Tue, May 19, 1998	13.50	13.69	13.31	13.69
898	NYSE	KGC	Mon, May 18, 1998	13.69	13.88	13.69	13.69
897	NYSE	KGC	Fri, May 15, 1998	13.69	13.88	13.50	13.88
896	NYSE	KGC	Thu, May 14, 1998	13.50	13.50	13.31	13.50
895	NYSE	KGC	Wed, May 13, 1998	13.31	13.69	13.31	13.50
894	NYSE	KGC	Tue, May 12, 1998	14.06	14.06	13.69	13.69
893	NYSE	KGC	Mon, May 11, 1998	13.88	14.06	13.69	14.06
892	NYSE	KGC	Fri, May 8, 1998	13.31	13.88	13.31	13.50
891	NYSE	KGC	Thu, May 7, 1998	13.69	13.69	13.31	13.50
890	NYSE	KGC	Wed, May 6, 1998	13.69	14.06	13.50	13.88
889	NYSE	KGC	Tue, May 5, 1998	14.06	14.25	13.88	14.25
888	NYSE	KGC	Mon, May 4, 1998	14.25	14.63	13.88	14.25
887	NYSE	KGC	Fri, May 1, 1998	14.06	14.06	13.50	14.06
886	NYSE	KGC	Thu, Apr 30, 1998	14.44	14.63	13.50	13.69
885	NYSE	KGC	Wed, Apr 29, 1998	13.88	14.25	13.88	14.06
884	NYSE	KGC	Tue, Apr 28, 1998	13.50	13.50	13.31	13.50
883	NYSE	KGC	Mon, Apr 27, 1998	13.50	13.69	13.13	13.69
882	NYSE	KGC	Fri, Apr 24, 1998	14.63	14.63	13.69	13.88
881	NYSE	KGC	Thu, Apr 23, 1998	14.81	15.00	14.63	14.81
880	NYSE	KGC	Wed, Apr 22, 1998	14.44	14.81	14.25	14.63
879	NYSE	KGC	Tue, Apr 21, 1998	13.31	14.63	13.31	14.25
878	NYSE	KGC	Mon, Apr 20, 1998	13.13	13.50	13.13	13.31
877	NYSE	KGC	Fri, Apr 17, 1998	13.31	13.31	12.94	12.94
876	NYSE	KGC	Thu, Apr 16, 1998	13.31	13.31	13.13	13.31
875	NYSE	KGC	Wed, Apr 15, 1998	13.50	13.50	13.31	13.50
874	NYSE	KGC	Tue, Apr 14, 1998	13.88	13.88	13.69	13.69
873	NYSE	KGC	Mon, Apr 13, 1998	14.06	14.25	13.88	14.06
872	NYSE	KGC	Thu, Apr 9, 1998	13.69	14.06	13.50	13.69
871	NYSE	KGC	Wed, Apr 8, 1998	13.69	13.88	13.13	13.88
870	NYSE	KGC	Tue, Apr 7, 1998	13.88	13.88	13.31	13.69
869	NYSE	KGC	Mon, Apr 6, 1998	15.00	15.00	13.88	13.88
868	NYSE	KGC	Fri, Apr 3, 1998	13.13	13.50	13.13	13.50
867	NYSE	KGC	Thu, Apr 2, 1998	12.19	12.75	12.19	12.38
866	NYSE	KGC	Wed, Apr 1, 1998	12.38	12.38	11.81	12.00
865	NYSE	KGC	Tue, Mar 31, 1998	12.00	12.38	12.00	12.19
864	NYSE	KGC	Mon, Mar 30, 1998	12.94	12.94	12.38	12.38
863	NYSE	KGC	Fri, Mar 27, 1998	12.38	13.31	12.38	12.94
862	NYSE	KGC	Thu, Mar 26, 1998	11.44	12.56	11.25	12.56
861	NYSE	KGC	Wed, Mar 25, 1998	11.44	11.63	11.25	11.44
860	NYSE	KGC	Tue, Mar 24, 1998	11.63	11.81	11.44	11.44
859	NYSE	KGC	Mon, Mar 23, 1998	10.88	11.44	10.88	11.25
858	NYSE	KGC	Fri, Mar 20, 1998	11.06	11.25	10.69	10.88
857	NYSE	KGC	Thu, Mar 19, 1998	10.88	10.88	10.31	10.88
856	NYSE	KGC	Wed, Mar 18, 1998	10.69	11.25	10.69	11.06
855	NYSE	KGC	Tue, Mar 17, 1998	11.63	11.63	10.88	10.88
854	NYSE	KGC	Mon, Mar 16, 1998	11.25	11.44	11.25	11.44
853	NYSE	KGC	Fri, Mar 13, 1998	11.25	11.63	11.06	11.44
852	NYSE	KGC	Thu, Mar 12, 1998	11.25	11.25	11.06	11.25
851	NYSE	KGC	Wed, Mar 11, 1998	11.06	11.25	10.88	11.25
850	NYSE	KGC	Tue, Mar 10, 1998	10.88	11.06	10.69	10.88
849	NYSE	KGC	Mon, Mar 9, 1998	10.88	10.88	10.69	10.88
848	NYSE	KGC	Fri, Mar 6, 1998	10.69	10.69	10.69	10.69
847	NYSE	KGC	Thu, Mar 5, 1998	10.69	10.69	10.50	10.69
846	NYSE	KGC	Wed, Mar 4, 1998	10.69	10.88	10.69	10.88
845	NYSE	KGC	Tue, Mar 3, 1998	10.31	10.88	10.31	10.88
844	NYSE	KGC	Mon, Mar 2, 1998	10.88	10.88	10.69	10.88
843	NYSE	KGC	Fri, Feb 27, 1998	10.50	10.88	10.50	10.88
842	NYSE	KGC	Thu, Feb 26, 1998	10.31	10.69	10.31	10.69
841	NYSE	KGC	Wed, Feb 25, 1998	10.31	10.31	10.31	10.31
840	NYSE	KGC	Tue, Feb 24, 1998	10.31	10.50	10.31	10.31
839	NYSE	KGC	Mon, Feb 23, 1998	10.50	10.50	10.31	10.31
838	NYSE	KGC	Fri, Feb 20, 1998	10.69	10.88	10.69	10.69
837	NYSE	KGC	Thu, Feb 19, 1998	10.88	11.06	10.88	11.06
836	NYSE	KGC	Wed, Feb 18, 1998	10.69	10.88	10.50	10.88
835	NYSE	KGC	Tue, Feb 17, 1998	11.44	11.44	10.69	10.69
834	NYSE	KGC	Fri, Feb 13, 1998	11.25	11.44	11.06	11.25
833	NYSE	KGC	Thu, Feb 12, 1998	10.88	11.25	10.69	11.25
832	NYSE	KGC	Wed, Feb 11, 1998	12.00	12.00	10.69	10.69
831	NYSE	KGC	Tue, Feb 10, 1998	11.06	11.06	10.88	10.88
830	NYSE	KGC	Fri, Feb 6, 1998	10.88	11.16	10.69	10.88
829	NYSE	KGC	Thu, Feb 5, 1998	10.69	11.06	10.50	10.88
828	NYSE	KGC	Wed, Feb 4, 1998	10.31	11.25	10.31	10.88
827	NYSE	KGC	Tue, Feb 3, 1998	11.06	11.06	9.94	10.31
826	NYSE	KGC	Mon, Feb 2, 1998	11.44	11.44	11.25	11.25
825	NYSE	KGC	Fri, Jan 30, 1998	12.00	12.00	11.63	11.63
824	NYSE	KGC	Thu, Jan 29, 1998	12.19	12.19	11.81	12.00
823	NYSE	KGC	Wed, Jan 28, 1998	11.44	12.38	11.44	12.38
822	NYSE	KGC	Tue, Jan 27, 1998	11.63	11.81	11.44	11.44
821	NYSE	KGC	Mon, Jan 26, 1998	12.00	12.38	11.44	11.44
820	NYSE	KGC	Fri, Jan 23, 1998	10.13	11.25	10.13	11.25
819	NYSE	KGC	Thu, Jan 22, 1998	9.94	9.94	9.75	9.94
818	NYSE	KGC	Wed, Jan 21, 1998	9.56	9.75	9.56	9.75
817	NYSE	KGC	Tue, Jan 20, 1998	9.38	9.75	9.19	9.56
816	NYSE	KGC	Fri, Jan 16, 1998	9.75	9.98	9.56	9.75
815	NYSE	KGC	Thu, Jan 15, 1998	9.00	9.38	8.81	9.38
814	NYSE	KGC	Wed, Jan 14, 1998	9.00	9.38	9.00	9.00
813	NYSE	KGC	Tue, Jan 13, 1998	8.44	9.00	8.44	9.00
812	NYSE	KGC	Mon, Jan 12, 1998	8.25	8.44	8.25	8.44
811	NYSE	KGC	Fri, Jan 9, 1998	9.00	9.00	8.44	8.44
810	NYSE	KGC	Thu, Jan 8, 1998	9.56	9.56	9.00	9.19
809	NYSE	KGC	Wed, Jan 7, 1998	9.38	9.56	9.38	9.56
808	NYSE	KGC	Tue, Jan 6, 1998	9.56	9.56	9.19	9.19
807	NYSE	KGC	Mon, Jan 5, 1998	9.75	9.75	9.38	9.56
806	NYSE	KGC	Fri, Jan 2, 1998	10.13	10.13	9.94	9.94
805	NYSE	KGC	Wed, Dec 31, 1997	9.56	10.31	9.56	10.31
804	NYSE	KGC	Tue, Dec 30, 1997	9.38	9.75	9.38	9.75
803	NYSE	KGC	Mon, Dec 29, 1997	9.75	9.94	9.38	9.56
802	NYSE	KGC	Fri, Dec 26, 1997	9.75	9.75	9.56	9.56
801	NYSE	KGC	Wed, Dec 24, 1997	9.75	9.75	9.38	9.56
800	NYSE	KGC	Tue, Dec 23, 1997	9.56	9.75	9.56	9.75
799	NYSE	KGC	Mon, Dec 22, 1997	9.19	9.56	9.19	9.38
798	NYSE	KGC	Fri, Dec 19, 1997	9.56	9.56	9.38	9.38
797	NYSE	KGC	Thu, Dec 18, 1997	10.13	10.13	9.00	9.56
796	NYSE	KGC	Wed, Dec 17, 1997	9.38	10.13	9.38	10.13
795	NYSE	KGC	Tue, Dec 16, 1997	9.00	9.19	8.81	9.00
794	NYSE	KGC	Mon, Dec 15, 1997	9.00	9.19	8.81	9.00
793	NYSE	KGC	Fri, Dec 12, 1997	8.81	9.00	8.63	9.00
792	NYSE	KGC	Thu, Dec 11, 1997	8.25	8.25	8.25	8.25
791	NYSE	KGC	Wed, Dec 10, 1997	9.00	9.00	8.25	8.44
790	NYSE	KGC	Tue, Dec 9, 1997	8.44	8.44	8.06	8.25
789	NYSE	KGC	Mon, Dec 8, 1997	9.00	9.38	8.44	8.81
788	NYSE	KGC	Fri, Dec 5, 1997	8.06	9.19	7.88	9.00
787	NYSE	KGC	Thu, Dec 4, 1997	8.44	8.44	7.88	7.88
786	NYSE	KGC	Wed, Dec 3, 1997	8.63	8.63	8.25	8.44
785	NYSE	KGC	Tue, Dec 2, 1997	8.81	9.00	8.63	8.81
784	NYSE	KGC	Mon, Dec 1, 1997	8.63	8.81	8.06	8.81
783	NYSE	KGC	Fri, Nov 28, 1997	8.44	8.81	8.44	8.63
782	NYSE	KGC	Wed, Nov 26, 1997	9.75	9.75	8.25	8.81
781	NYSE	KGC	Tue, Nov 25, 1997	9.75	10.13	9.75	9.94
780	NYSE	KGC	Mon, Nov 24, 1997	10.13	10.13	9.56	9.94
779	NYSE	KGC	Fri, Nov 21, 1997	9.38	10.13	9.19	10.13
778	NYSE	KGC	Thu, Nov 20, 1997	9.56	9.56	9.19	9.38
777	NYSE	KGC	Wed, Nov 19, 1997	9.75	10.13	9.38	9.38
776	NYSE	KGC	Tue, Nov 18, 1997	9.94	10.13	9.75	10.13
775	NYSE	KGC	Mon, Nov 17, 1997	10.31	10.31	9.19	9.75
774	NYSE	KGC	Fri, Nov 14, 1997	10.31	10.31	9.94	10.13
773	NYSE	KGC	Thu, Nov 13, 1997	10.31	10.50	10.13	10.31
772	NYSE	KGC	Wed, Nov 12, 1997	10.69	10.69	10.13	10.13
771	NYSE	KGC	Tue, Nov 11, 1997	11.06	11.25	10.88	10.88
770	NYSE	KGC	Mon, Nov 10, 1997	11.25	11.25	10.69	11.02
769	NYSE	KGC	Fri, Nov 7, 1997	11.63	11.63	11.06	11.25
768	NYSE	KGC	Thu, Nov 6, 1997	12.19	12.19	11.81	11.81
767	NYSE	KGC	Wed, Nov 5, 1997	12.56	12.56	12.19	12.19
766	NYSE	KGC	Tue, Nov 4, 1997	13.13	13.13	12.38	12.38
765	NYSE	KGC	Mon, Nov 3, 1997	12.75	13.31	12.75	12.94
764	NYSE	KGC	Fri, Oct 31, 1997	12.75	12.75	12.38	12.56
763	NYSE	KGC	Thu, Oct 30, 1997	12.19	13.13	12.19	13.13
762	NYSE	KGC	Wed, Oct 29, 1997	12.56	12.56	12.19	12.19
761	NYSE	KGC	Tue, Oct 28, 1997	11.63	12.19	11.25	12.19
760	NYSE	KGC	Mon, Oct 27, 1997	12.75	13.69	12.38	12.38
759	NYSE	KGC	Fri, Oct 24, 1997	14.81	14.81	13.88	13.88
758	NYSE	KGC	Thu, Oct 23, 1997	15.56	15.75	15.56	15.75
757	NYSE	KGC	Wed, Oct 22, 1997	15.19	15.38	15.19	15.19
756	NYSE	KGC	Tue, Oct 21, 1997	14.81	15.19	14.81	15.00
755	NYSE	KGC	Mon, Oct 20, 1997	14.63	14.63	14.63	14.63
754	NYSE	KGC	Fri, Oct 17, 1997	15.19	15.38	14.63	14.81
753	NYSE	KGC	Thu, Oct 16, 1997	15.38	15.38	15.38	15.38
752	NYSE	KGC	Wed, Oct 15, 1997	15.56	15.56	15.19	15.38
751	NYSE	KGC	Tue, Oct 14, 1997	15.38	15.75	15.38	15.75
750	NYSE	KGC	Mon, Oct 13, 1997	15.75	15.75	15.00	15.19
749	NYSE	KGC	Fri, Oct 10, 1997	16.13	16.13	15.94	15.94
748	NYSE	KGC	Thu, Oct 9, 1997	16.50	16.50	15.94	16.13
747	NYSE	KGC	Wed, Oct 8, 1997	15.75	16.31	15.75	16.31
746	NYSE	KGC	Tue, Oct 7, 1997	15.75	15.94	15.56	15.75
745	NYSE	KGC	Mon, Oct 6, 1997	16.50	16.50	16.13	16.13
744	NYSE	KGC	Fri, Oct 3, 1997	15.94	16.50	15.94	16.50
743	NYSE	KGC	Thu, Oct 2, 1997	16.50	16.50	15.75	15.94
742	NYSE	KGC	Wed, Oct 1, 1997	16.88	17.44	16.31	16.50
741	NYSE	KGC	Tue, Sep 30, 1997	16.31	16.88	16.31	16.31
740	NYSE	KGC	Mon, Sep 29, 1997	14.63	15.56	14.63	15.38
739	NYSE	KGC	Fri, Sep 26, 1997	14.63	14.81	14.44	14.44
738	NYSE	KGC	Thu, Sep 25, 1997	13.88	14.63	13.88	14.63
737	NYSE	KGC	Wed, Sep 24, 1997	13.69	14.06	13.69	14.06
736	NYSE	KGC	Tue, Sep 23, 1997	13.88	13.88	13.88	13.88
735	NYSE	KGC	Mon, Sep 22, 1997	13.50	13.69	13.50	13.69
734	NYSE	KGC	Fri, Sep 19, 1997	13.50	13.50	13.31	13.50
733	NYSE	KGC	Thu, Sep 18, 1997	12.00	13.13	12.00	13.13
732	NYSE	KGC	Wed, Sep 17, 1997	11.63	12.00	11.63	12.00
731	NYSE	KGC	Tue, Sep 16, 1997	12.00	12.00	11.81	11.81
730	NYSE	KGC	Mon, Sep 15, 1997	12.00	12.00	11.63	12.00
729	NYSE	KGC	Fri, Sep 12, 1997	12.56	12.56	12.19	12.19
728	NYSE	KGC	Thu, Sep 11, 1997	12.94	12.94	12.56	12.56
727	NYSE	KGC	Tue, Sep 9, 1997	12.75	12.94	12.75	12.94
726	NYSE	KGC	Mon, Sep 8, 1997	13.13	13.13	12.56	12.56
725	NYSE	KGC	Fri, Sep 5, 1997	13.13	13.13	12.94	12.94
724	NYSE	KGC	Wed, Sep 3, 1997	12.56	13.13	12.56	13.13
723	NYSE	KGC	Tue, Sep 2, 1997	12.94	12.94	12.75	12.94
722	NYSE	KGC	Fri, Aug 29, 1997	12.94	12.94	12.94	12.94
721	NYSE	KGC	Thu, Aug 28, 1997	12.94	12.94	12.94	12.94
720	NYSE	KGC	Wed, Aug 27, 1997	12.94	13.13	12.94	13.13
719	NYSE	KGC	Tue, Aug 26, 1997	13.31	13.31	12.94	13.13
718	NYSE	KGC	Mon, Aug 25, 1997	13.50	13.50	13.50	13.50
717	NYSE	KGC	Fri, Aug 22, 1997	13.31	13.50	13.13	13.31
716	NYSE	KGC	Thu, Aug 21, 1997	13.31	13.31	13.13	13.13
715	NYSE	KGC	Wed, Aug 20, 1997	13.13	13.31	13.13	13.31
714	NYSE	KGC	Tue, Aug 19, 1997	13.31	13.31	13.13	13.31
713	NYSE	KGC	Mon, Aug 18, 1997	13.69	13.69	13.50	13.50
712	NYSE	KGC	Fri, Aug 15, 1997	13.69	13.88	13.69	13.69
711	NYSE	KGC	Thu, Aug 14, 1997	13.69	13.88	13.69	13.88
710	NYSE	KGC	Wed, Aug 13, 1997	13.69	14.06	13.69	13.69
709	NYSE	KGC	Tue, Aug 12, 1997	13.88	13.88	13.69	13.69
708	NYSE	KGC	Mon, Aug 11, 1997	14.06	14.06	13.88	13.88
707	NYSE	KGC	Fri, Aug 8, 1997	13.31	14.25	13.31	14.06
706	NYSE	KGC	Thu, Aug 7, 1997	13.69	13.88	13.69	13.69
705	NYSE	KGC	Wed, Aug 6, 1997	13.13	13.69	13.13	13.69
704	NYSE	KGC	Tue, Aug 5, 1997	13.50	13.50	13.13	13.50
703	NYSE	KGC	Mon, Aug 4, 1997	13.69	13.69	13.50	13.50
702	NYSE	KGC	Fri, Aug 1, 1997	13.88	14.06	13.69	13.69
701	NYSE	KGC	Thu, Jul 31, 1997	14.06	14.06	13.88	14.06
700	NYSE	KGC	Wed, Jul 30, 1997	13.69	14.06	13.69	14.06
699	NYSE	KGC	Tue, Jul 29, 1997	13.88	13.88	13.50	13.88
698	NYSE	KGC	Mon, Jul 28, 1997	13.50	13.88	13.50	13.69
697	NYSE	KGC	Fri, Jul 25, 1997	13.88	14.06	13.50	13.50
696	NYSE	KGC	Thu, Jul 24, 1997	13.69	14.06	13.13	13.88
695	NYSE	KGC	Wed, Jul 23, 1997	13.88	13.88	13.50	13.69
694	NYSE	KGC	Tue, Jul 22, 1997	13.88	14.44	13.88	14.06
693	NYSE	KGC	Mon, Jul 21, 1997	13.88	14.06	13.13	13.88
692	NYSE	KGC	Fri, Jul 18, 1997	13.50	14.06	13.31	13.88
691	NYSE	KGC	Thu, Jul 17, 1997	12.38	13.69	12.38	13.69
690	NYSE	KGC	Wed, Jul 16, 1997	12.38	12.56	12.00	12.19
689	NYSE	KGC	Tue, Jul 15, 1997	12.19	12.38	12.19	12.19
688	NYSE	KGC	Mon, Jul 14, 1997	12.75	12.75	12.00	12.00
687	NYSE	KGC	Fri, Jul 11, 1997	12.38	12.75	12.38	12.56
686	NYSE	KGC	Thu, Jul 10, 1997	11.81	12.00	11.63	12.00
685	NYSE	KGC	Wed, Jul 9, 1997	10.88	11.63	10.13	11.44
684	NYSE	KGC	Tue, Jul 8, 1997	11.63	11.63	10.69	10.88
683	NYSE	KGC	Mon, Jul 7, 1997	12.56	12.56	11.06	11.44
682	NYSE	KGC	Thu, Jul 3, 1997	13.31	13.31	13.31	13.31
681	NYSE	KGC	Wed, Jul 2, 1997	12.94	12.94	12.94	12.94
680	NYSE	KGC	Tue, Jul 1, 1997	13.50	13.50	13.13	13.13
679	NYSE	KGC	Mon, Jun 30, 1997	13.50	13.50	12.94	13.50
678	NYSE	KGC	Fri, Jun 27, 1997	13.50	13.50	13.31	13.50
677	NYSE	KGC	Thu, Jun 26, 1997	13.13	14.06	13.13	13.88
676	NYSE	KGC	Wed, Jun 25, 1997	13.13	13.50	12.94	13.13
675	NYSE	KGC	Tue, Jun 24, 1997	13.88	13.88	13.13	13.13
674	NYSE	KGC	Mon, Jun 23, 1997	13.88	13.88	13.50	13.50
673	NYSE	KGC	Fri, Jun 20, 1997	15.00	15.00	13.88	13.88
672	NYSE	KGC	Thu, Jun 19, 1997	15.75	15.75	15.00	15.00
671	NYSE	KGC	Wed, Jun 18, 1997	16.50	16.50	15.38	15.38
670	NYSE	KGC	Tue, Jun 17, 1997	16.50	16.50	16.50	16.50
669	NYSE	KGC	Mon, Jun 16, 1997	16.50	16.88	16.50	16.88
668	NYSE	KGC	Fri, Jun 13, 1997	16.13	16.88	16.13	16.50
667	NYSE	KGC	Thu, Jun 12, 1997	16.50	16.88	16.13	16.13
666	NYSE	KGC	Wed, Jun 11, 1997	16.88	16.88	16.88	16.88
665	NYSE	KGC	Tue, Jun 10, 1997	17.25	17.25	16.50	16.88
664	NYSE	KGC	Mon, Jun 9, 1997	17.63	17.63	16.88	17.25
663	NYSE	KGC	Fri, Jun 6, 1997	17.25	17.25	17.25	17.25
662	NYSE	KGC	Thu, Jun 5, 1997	17.25	17.63	17.25	17.63
661	NYSE	KGC	Wed, Jun 4, 1997	17.25	17.63	17.25	17.63
660	NYSE	KGC	Tue, Jun 3, 1997	17.63	17.63	17.25	17.63
659	NYSE	KGC	Mon, Jun 2, 1997	17.63	17.63	17.63	17.63
658	NYSE	KGC	Fri, May 30, 1997	18.00	18.00	18.00	18.00
657	NYSE	KGC	Thu, May 29, 1997	17.63	17.63	17.25	17.63
656	NYSE	KGC	Wed, May 28, 1997	17.63	18.00	17.63	18.00
655	NYSE	KGC	Tue, May 27, 1997	18.00	18.00	17.63	17.63
654	NYSE	KGC	Fri, May 23, 1997	17.63	18.00	17.63	18.00
653	NYSE	KGC	Thu, May 22, 1997	18.38	18.38	18.00	18.00
652	NYSE	KGC	Wed, May 21, 1997	18.00	18.00	18.00	18.00
651	NYSE	KGC	Tue, May 20, 1997	18.00	18.38	18.00	18.00
650	NYSE	KGC	Mon, May 19, 1997	18.00	18.00	17.63	18.00
649	NYSE	KGC	Fri, May 16, 1997	18.38	18.38	18.00	18.38
648	NYSE	KGC	Thu, May 15, 1997	18.38	18.38	18.38	18.38
647	NYSE	KGC	Wed, May 14, 1997	18.00	18.75	18.00	18.38
646	NYSE	KGC	Tue, May 13, 1997	18.38	18.75	18.00	18.00
645	NYSE	KGC	Mon, May 12, 1997	18.00	18.75	18.00	18.38
644	NYSE	KGC	Fri, May 9, 1997	17.25	18.00	17.25	18.00
643	NYSE	KGC	Thu, May 8, 1997	17.63	17.63	17.25	17.25
642	NYSE	KGC	Wed, May 7, 1997	16.88	16.88	16.50	16.88
641	NYSE	KGC	Tue, May 6, 1997	16.88	16.88	16.13	16.50
640	NYSE	KGC	Mon, May 5, 1997	16.13	16.50	16.13	16.50
639	NYSE	KGC	Fri, May 2, 1997	16.13	16.50	16.13	16.50
638	NYSE	KGC	Thu, May 1, 1997	16.50	16.50	15.75	16.13
637	NYSE	KGC	Wed, Apr 30, 1997	15.75	16.50	15.75	16.50
636	NYSE	KGC	Tue, Apr 29, 1997	16.13	16.50	15.75	16.13
635	NYSE	KGC	Mon, Apr 28, 1997	16.50	16.50	16.13	16.50
634	NYSE	KGC	Fri, Apr 25, 1997	17.25	17.25	16.50	16.88
633	NYSE	KGC	Thu, Apr 24, 1997	16.88	17.25	16.88	17.25
632	NYSE	KGC	Wed, Apr 23, 1997	17.25	17.25	17.25	17.25
631	NYSE	KGC	Tue, Apr 22, 1997	17.63	17.63	17.25	17.63
630	NYSE	KGC	Mon, Apr 21, 1997	17.63	17.63	17.63	17.63
629	NYSE	KGC	Fri, Apr 18, 1997	17.25	17.63	17.25	17.63
628	NYSE	KGC	Thu, Apr 17, 1997	17.25	17.63	17.25	17.25
627	NYSE	KGC	Wed, Apr 16, 1997	16.88	17.63	16.50	17.63
626	NYSE	KGC	Tue, Apr 15, 1997	17.63	17.63	17.25	17.25
625	NYSE	KGC	Mon, Apr 14, 1997	19.13	19.50	18.38	18.75
624	NYSE	KGC	Fri, Apr 11, 1997	19.13	19.50	19.13	19.50
623	NYSE	KGC	Thu, Apr 10, 1997	19.13	19.50	19.13	19.50
622	NYSE	KGC	Wed, Apr 9, 1997	19.13	19.50	19.13	19.13
621	NYSE	KGC	Tue, Apr 8, 1997	19.50	19.88	19.13	19.50
620	NYSE	KGC	Mon, Apr 7, 1997	19.88	19.88	19.13	19.50
619	NYSE	KGC	Fri, Apr 4, 1997	19.88	19.88	19.88	19.88
618	NYSE	KGC	Thu, Apr 3, 1997	19.88	20.25	19.88	20.25
617	NYSE	KGC	Wed, Apr 2, 1997	20.25	20.25	20.25	20.25
616	NYSE	KGC	Tue, Apr 1, 1997	19.88	20.25	19.88	20.25
615	NYSE	KGC	Mon, Mar 31, 1997	19.50	20.25	19.50	20.25
614	NYSE	KGC	Thu, Mar 27, 1997	19.50	19.88	19.13	19.50
613	NYSE	KGC	Wed, Mar 26, 1997	19.50	20.25	19.50	19.88
612	NYSE	KGC	Tue, Mar 25, 1997	19.50	19.88	19.50	19.88
611	NYSE	KGC	Mon, Mar 24, 1997	19.88	19.88	19.50	19.88
610	NYSE	KGC	Fri, Mar 21, 1997	19.50	19.88	19.50	19.88
609	NYSE	KGC	Thu, Mar 20, 1997	20.25	20.25	19.88	19.88
608	NYSE	KGC	Wed, Mar 19, 1997	20.25	20.25	19.88	19.88
607	NYSE	KGC	Tue, Mar 18, 1997	20.63	20.63	19.88	19.88
606	NYSE	KGC	Mon, Mar 17, 1997	21.00	21.00	20.63	21.00
605	NYSE	KGC	Fri, Mar 14, 1997	21.00	21.00	20.63	21.00
604	NYSE	KGC	Thu, Mar 13, 1997	20.63	21.00	20.63	21.00
603	NYSE	KGC	Wed, Mar 12, 1997	21.00	21.00	20.63	21.00
602	NYSE	KGC	Tue, Mar 11, 1997	21.00	21.00	20.63	21.00
601	NYSE	KGC	Mon, Mar 10, 1997	21.38	21.38	20.63	20.63
600	NYSE	KGC	Fri, Mar 7, 1997	21.38	21.38	21.00	21.00
599	NYSE	KGC	Thu, Mar 6, 1997	21.38	21.38	21.00	21.38
598	NYSE	KGC	Wed, Mar 5, 1997	21.00	21.00	20.25	21.00
597	NYSE	KGC	Tue, Mar 4, 1997	21.38	21.38	21.00	21.38
596	NYSE	KGC	Mon, Mar 3, 1997	21.38	21.75	21.00	21.75
595	NYSE	KGC	Fri, Feb 28, 1997	21.00	21.75	21.00	21.75
594	NYSE	KGC	Thu, Feb 27, 1997	22.13	22.13	21.00	21.38
593	NYSE	KGC	Wed, Feb 26, 1997	21.00	21.38	21.00	21.38
592	NYSE	KGC	Tue, Feb 25, 1997	21.00	21.38	21.00	21.38
591	NYSE	KGC	Mon, Feb 24, 1997	21.75	21.75	21.38	21.38
590	NYSE	KGC	Fri, Feb 21, 1997	21.38	21.75	21.38	21.75
589	NYSE	KGC	Thu, Feb 20, 1997	21.00	21.38	20.63	21.38
588	NYSE	KGC	Wed, Feb 19, 1997	20.25	21.00	20.25	20.63
587	NYSE	KGC	Tue, Feb 18, 1997	20.25	20.25	19.88	20.25
586	NYSE	KGC	Fri, Feb 14, 1997	19.88	20.25	19.88	20.25
585	NYSE	KGC	Thu, Feb 13, 1997	19.88	19.88	19.88	19.88
584	NYSE	KGC	Wed, Feb 12, 1997	19.88	20.25	19.50	20.25
583	NYSE	KGC	Tue, Feb 11, 1997	19.88	19.88	19.50	19.88
582	NYSE	KGC	Mon, Feb 10, 1997	20.25	20.25	19.88	20.25
581	NYSE	KGC	Fri, Feb 7, 1997	19.50	20.25	19.50	20.25
580	NYSE	KGC	Thu, Feb 6, 1997	19.88	19.88	19.50	19.88
579	NYSE	KGC	Wed, Feb 5, 1997	20.25	20.25	20.25	20.25
578	NYSE	KGC	Tue, Feb 4, 1997	20.63	20.63	20.25	20.63
577	NYSE	KGC	Mon, Feb 3, 1997	20.63	21.00	20.25	20.25
576	NYSE	KGC	Fri, Jan 31, 1997	20.25	20.63	19.88	20.25
575	NYSE	KGC	Thu, Jan 30, 1997	20.63	20.63	20.63	20.63
574	NYSE	KGC	Wed, Jan 29, 1997	20.63	21.00	20.63	21.00
573	NYSE	KGC	Tue, Jan 28, 1997	20.63	21.00	20.63	20.63
572	NYSE	KGC	Mon, Jan 27, 1997	21.00	21.00	20.63	21.00
571	NYSE	KGC	Fri, Jan 24, 1997	21.00	21.00	20.25	20.63
570	NYSE	KGC	Thu, Jan 23, 1997	20.25	20.63	20.25	20.63
569	NYSE	KGC	Wed, Jan 22, 1997	21.00	21.00	20.63	20.63
568	NYSE	KGC	Tue, Jan 21, 1997	21.00	21.38	20.63	21.38
567	NYSE	KGC	Mon, Jan 20, 1997	21.00	21.00	20.63	20.63
566	NYSE	KGC	Thu, Jan 16, 1997	20.63	21.00	20.63	21.00
565	NYSE	KGC	Wed, Jan 15, 1997	20.25	20.25	19.88	20.25
564	NYSE	KGC	Tue, Jan 14, 1997	20.63	20.63	19.88	19.88
563	NYSE	KGC	Mon, Jan 13, 1997	19.88	20.63	19.88	20.63
562	NYSE	KGC	Fri, Jan 10, 1997	20.25	20.25	19.88	20.25
561	NYSE	KGC	Thu, Jan 9, 1997	19.88	19.88	19.50	19.88
560	NYSE	KGC	Wed, Jan 8, 1997	19.88	19.88	19.13	19.50
559	NYSE	KGC	Tue, Jan 7, 1997	19.88	19.88	19.88	19.88
558	NYSE	KGC	Mon, Jan 6, 1997	21.00	21.00	19.50	19.50
557	NYSE	KGC	Fri, Jan 3, 1997	20.63	20.63	20.25	20.63
556	NYSE	KGC	Thu, Jan 2, 1997	21.38	21.38	21.00	21.38
555	NYSE	KGC	Tue, Dec 31, 1996	21.38	21.38	21.00	21.38
554	NYSE	KGC	Mon, Dec 30, 1996	21.00	21.00	20.63	21.00
553	NYSE	KGC	Fri, Dec 27, 1996	21.00	21.00	21.00	21.00
552	NYSE	KGC	Thu, Dec 26, 1996	21.00	21.38	21.00	21.38
551	NYSE	KGC	Mon, Dec 23, 1996	21.00	21.38	21.00	21.38
550	NYSE	KGC	Fri, Dec 20, 1996	21.00	21.38	21.00	21.38
549	NYSE	KGC	Thu, Dec 19, 1996	21.38	21.38	21.00	21.38
548	NYSE	KGC	Wed, Dec 18, 1996	21.00	21.00	21.00	21.00
547	NYSE	KGC	Tue, Dec 17, 1996	21.38	21.38	20.63	21.38
546	NYSE	KGC	Mon, Dec 16, 1996	21.38	21.75	21.38	21.75
545	NYSE	KGC	Fri, Dec 13, 1996	21.38	21.75	21.38	21.75
544	NYSE	KGC	Thu, Dec 12, 1996	21.38	21.38	21.00	21.38
543	NYSE	KGC	Wed, Dec 11, 1996	21.75	21.75	21.38	21.75
542	NYSE	KGC	Tue, Dec 10, 1996	21.00	22.13	21.00	21.75
541	NYSE	KGC	Mon, Dec 9, 1996	21.38	21.38	20.63	20.63
540	NYSE	KGC	Fri, Dec 6, 1996	20.25	21.00	20.25	21.00
539	NYSE	KGC	Thu, Dec 5, 1996	20.63	21.38	20.63	21.00
538	NYSE	KGC	Wed, Dec 4, 1996	20.63	21.00	20.25	21.00
537	NYSE	KGC	Tue, Dec 3, 1996	20.63	20.63	19.88	20.25
536	NYSE	KGC	Mon, Dec 2, 1996	21.00	21.00	20.25	20.63
535	NYSE	KGC	Fri, Nov 29, 1996	21.00	21.38	20.63	21.00
534	NYSE	KGC	Wed, Nov 27, 1996	21.75	21.75	21.00	21.38
533	NYSE	KGC	Tue, Nov 26, 1996	22.13	22.13	21.00	21.75
532	NYSE	KGC	Mon, Nov 25, 1996	22.13	22.50	22.13	22.13
531	NYSE	KGC	Fri, Nov 22, 1996	22.50	22.88	22.13	22.50
530	NYSE	KGC	Thu, Nov 21, 1996	22.50	22.88	22.50	22.88
529	NYSE	KGC	Wed, Nov 20, 1996	22.50	22.88	22.50	22.88
528	NYSE	KGC	Tue, Nov 19, 1996	22.50	22.50	22.13	22.50
527	NYSE	KGC	Mon, Nov 18, 1996	22.88	22.88	22.50	22.50
526	NYSE	KGC	Fri, Nov 15, 1996	22.88	22.88	22.50	22.88
525	NYSE	KGC	Thu, Nov 14, 1996	23.25	23.25	22.50	22.88
524	NYSE	KGC	Wed, Nov 13, 1996	23.63	24.75	23.63	24.38
523	NYSE	KGC	Tue, Nov 12, 1996	22.88	23.63	22.88	23.25
522	NYSE	KGC	Mon, Nov 11, 1996	22.13	22.88	22.13	22.88
521	NYSE	KGC	Fri, Nov 8, 1996	21.75	22.13	21.75	22.13
520	NYSE	KGC	Thu, Nov 7, 1996	22.13	22.13	21.75	21.75
519	NYSE	KGC	Wed, Nov 6, 1996	21.75	21.75	21.75	21.75
518	NYSE	KGC	Tue, Nov 5, 1996	21.75	22.13	21.75	22.13
517	NYSE	KGC	Mon, Nov 4, 1996	21.75	22.13	21.75	22.13
516	NYSE	KGC	Fri, Nov 1, 1996	21.75	21.75	21.38	21.38
515	NYSE	KGC	Thu, Oct 31, 1996	22.13	22.13	21.75	21.75
514	NYSE	KGC	Wed, Oct 30, 1996	21.38	21.75	21.38	21.75
513	NYSE	KGC	Tue, Oct 29, 1996	22.13	22.13	21.38	21.38
512	NYSE	KGC	Mon, Oct 28, 1996	22.50	22.50	22.13	22.13
511	NYSE	KGC	Fri, Oct 25, 1996	22.50	22.50	22.50	22.50
510	NYSE	KGC	Thu, Oct 24, 1996	22.50	22.88	22.50	22.50
509	NYSE	KGC	Wed, Oct 23, 1996	23.25	23.25	23.25	23.25
508	NYSE	KGC	Tue, Oct 22, 1996	22.88	23.25	22.88	23.25
507	NYSE	KGC	Mon, Oct 21, 1996	22.13	22.88	22.13	22.88
506	NYSE	KGC	Fri, Oct 18, 1996	22.13	22.13	22.13	22.13
505	NYSE	KGC	Thu, Oct 17, 1996	22.50	22.50	21.75	22.13
504	NYSE	KGC	Wed, Oct 16, 1996	22.50	22.88	22.50	22.88
503	NYSE	KGC	Tue, Oct 15, 1996	22.50	22.88	22.50	22.88
502	NYSE	KGC	Mon, Oct 14, 1996	22.50	22.50	21.75	22.13
501	NYSE	KGC	Fri, Oct 11, 1996	23.25	23.25	22.50	22.50
500	NYSE	KGC	Thu, Oct 10, 1996	22.50	23.25	22.50	23.25
499	NYSE	KGC	Wed, Oct 9, 1996	22.50	22.88	22.13	22.88
498	NYSE	KGC	Tue, Oct 8, 1996	22.50	22.88	22.50	22.50
497	NYSE	KGC	Mon, Oct 7, 1996	22.50	22.50	22.13	22.50
496	NYSE	KGC	Fri, Oct 4, 1996	21.75	22.50	21.38	22.50
495	NYSE	KGC	Thu, Oct 3, 1996	21.38	21.75	21.38	21.38
494	NYSE	KGC	Wed, Oct 2, 1996	21.00	21.75	21.00	21.75
493	NYSE	KGC	Tue, Oct 1, 1996	20.63	21.00	20.63	21.00
492	NYSE	KGC	Mon, Sep 30, 1996	21.38	21.38	20.25	20.25
491	NYSE	KGC	Fri, Sep 27, 1996	21.75	21.75	21.75	21.75
490	NYSE	KGC	Thu, Sep 26, 1996	21.75	21.75	21.38	21.75
489	NYSE	KGC	Wed, Sep 25, 1996	22.13	22.13	22.13	22.13
488	NYSE	KGC	Tue, Sep 24, 1996	22.13	22.13	21.75	22.13
487	NYSE	KGC	Mon, Sep 23, 1996	21.38	21.75	21.38	21.75
486	NYSE	KGC	Fri, Sep 20, 1996	22.13	22.13	21.75	21.75
485	NYSE	KGC	Thu, Sep 19, 1996	22.13	22.13	21.75	21.75
484	NYSE	KGC	Wed, Sep 18, 1996	22.13	22.13	22.13	22.13
483	NYSE	KGC	Tue, Sep 17, 1996	22.13	22.50	22.13	22.50
482	NYSE	KGC	Mon, Sep 16, 1996	22.13	22.13	22.13	22.13
481	NYSE	KGC	Fri, Sep 13, 1996	22.13	22.88	22.13	22.13
480	NYSE	KGC	Thu, Sep 12, 1996	21.75	22.13	21.70	22.13
479	NYSE	KGC	Wed, Sep 11, 1996	22.50	22.50	22.13	22.13
478	NYSE	KGC	Tue, Sep 10, 1996	21.75	22.13	21.75	22.13
477	NYSE	KGC	Mon, Sep 9, 1996	22.88	22.88	21.75	22.13
476	NYSE	KGC	Fri, Sep 6, 1996	23.25	23.25	23.25	23.25
475	NYSE	KGC	Thu, Sep 5, 1996	23.25	23.25	23.25	23.25
474	NYSE	KGC	Wed, Sep 4, 1996	23.25	23.25	23.25	23.25
473	NYSE	KGC	Tue, Sep 3, 1996	23.63	24.00	23.25	23.63
472	NYSE	KGC	Fri, Aug 30, 1996	23.63	23.63	23.25	23.63
471	NYSE	KGC	Thu, Aug 29, 1996	24.75	24.75	23.95	24.00
470	NYSE	KGC	Wed, Aug 28, 1996	24.75	24.75	24.75	24.75
469	NYSE	KGC	Tue, Aug 27, 1996	24.75	25.13	24.75	24.75
468	NYSE	KGC	Mon, Aug 26, 1996	24.00	24.75	24.00	24.75
467	NYSE	KGC	Fri, Aug 23, 1996	23.63	24.38	23.63	24.38
466	NYSE	KGC	Thu, Aug 22, 1996	22.88	23.25	22.88	23.25
465	NYSE	KGC	Wed, Aug 21, 1996	22.88	22.88	22.64	22.64
464	NYSE	KGC	Tue, Aug 20, 1996	22.50	22.88	22.50	22.88
463	NYSE	KGC	Mon, Aug 19, 1996	21.75	22.13	21.75	22.13
462	NYSE	KGC	Fri, Aug 16, 1996	22.13	22.13	21.75	21.75
461	NYSE	KGC	Thu, Aug 15, 1996	21.80	21.80	21.80	21.80
460	NYSE	KGC	Wed, Aug 14, 1996	21.75	22.13	21.75	22.13
459	NYSE	KGC	Tue, Aug 13, 1996	22.13	22.13	22.13	22.13
458	NYSE	KGC	Mon, Aug 12, 1996	22.13	22.50	22.13	22.50
457	NYSE	KGC	Fri, Aug 9, 1996	22.88	22.88	22.50	22.50
456	NYSE	KGC	Thu, Aug 8, 1996	22.88	22.88	22.50	22.88
455	NYSE	KGC	Wed, Aug 7, 1996	22.88	22.88	22.88	22.88
454	NYSE	KGC	Tue, Aug 6, 1996	22.88	22.88	22.50	22.88
453	NYSE	KGC	Mon, Aug 5, 1996	22.88	23.25	22.50	22.88
452	NYSE	KGC	Fri, Aug 2, 1996	21.75	22.13	21.75	22.13
451	NYSE	KGC	Thu, Aug 1, 1996	21.75	21.75	21.38	21.75
450	NYSE	KGC	Wed, Jul 31, 1996	21.38	21.75	21.00	21.75
449	NYSE	KGC	Tue, Jul 30, 1996	21.38	21.38	21.00	21.00
448	NYSE	KGC	Mon, Jul 29, 1996	21.38	21.38	21.00	21.00
447	NYSE	KGC	Fri, Jul 26, 1996	21.00	21.38	20.63	21.38
446	NYSE	KGC	Thu, Jul 25, 1996	21.00	21.00	20.63	20.63
445	NYSE	KGC	Wed, Jul 24, 1996	21.00	21.38	21.00	21.38
444	NYSE	KGC	Tue, Jul 23, 1996	21.75	21.75	21.38	21.38
443	NYSE	KGC	Mon, Jul 22, 1996	22.13	22.13	21.75	21.75
442	NYSE	KGC	Fri, Jul 19, 1996	21.75	22.13	21.75	22.13
441	NYSE	KGC	Thu, Jul 18, 1996	21.38	21.75	21.38	21.75
440	NYSE	KGC	Wed, Jul 17, 1996	21.38	21.38	21.00	21.00
439	NYSE	KGC	Tue, Jul 16, 1996	21.75	21.75	21.00	21.00
438	NYSE	KGC	Mon, Jul 15, 1996	22.13	22.50	21.75	21.75
437	NYSE	KGC	Fri, Jul 12, 1996	22.88	22.88	22.13	22.50
436	NYSE	KGC	Thu, Jul 11, 1996	22.50	22.88	22.50	22.50
435	NYSE	KGC	Wed, Jul 10, 1996	22.88	23.25	22.50	22.88
434	NYSE	KGC	Tue, Jul 9, 1996	22.88	22.88	21.75	22.50
433	NYSE	KGC	Mon, Jul 8, 1996	22.88	22.88	22.13	22.50
432	NYSE	KGC	Fri, Jul 5, 1996	22.50	22.50	22.13	22.50
431	NYSE	KGC	Wed, Jul 3, 1996	22.88	22.88	22.13	22.13
430	NYSE	KGC	Tue, Jul 2, 1996	22.88	22.88	22.50	22.88
429	NYSE	KGC	Mon, Jul 1, 1996	22.50	22.88	22.50	22.88
428	NYSE	KGC	Fri, Jun 28, 1996	22.13	22.50	22.13	22.50
427	NYSE	KGC	Thu, Jun 27, 1996	22.50	22.50	22.13	22.13
426	NYSE	KGC	Wed, Jun 26, 1996	22.88	22.88	22.50	22.50
425	NYSE	KGC	Tue, Jun 25, 1996	23.25	23.25	22.50	22.88
424	NYSE	KGC	Mon, Jun 24, 1996	22.88	23.25	22.50	22.88
423	NYSE	KGC	Fri, Jun 21, 1996	22.88	23.25	22.88	22.88
422	NYSE	KGC	Thu, Jun 20, 1996	22.97	23.25	22.97	23.25
421	NYSE	KGC	Wed, Jun 19, 1996	22.88	23.25	22.88	22.88
420	NYSE	KGC	Tue, Jun 18, 1996	23.25	23.25	23.25	23.25
419	NYSE	KGC	Mon, Jun 17, 1996	22.88	23.25	22.88	23.25
418	NYSE	KGC	Fri, Jun 14, 1996	23.25	23.25	22.88	23.25
417	NYSE	KGC	Thu, Jun 13, 1996	23.63	23.63	22.88	23.25
416	NYSE	KGC	Wed, Jun 12, 1996	24.00	24.00	23.63	23.63
415	NYSE	KGC	Tue, Jun 11, 1996	24.00	24.00	23.25	24.00
414	NYSE	KGC	Mon, Jun 10, 1996	24.38	24.38	24.00	24.38
413	NYSE	KGC	Fri, Jun 7, 1996	24.38	24.75	24.00	24.75
412	NYSE	KGC	Thu, Jun 6, 1996	25.50	25.50	24.00	24.00
411	NYSE	KGC	Wed, Jun 5, 1996	26.25	26.25	25.13	25.13
410	NYSE	KGC	Tue, Jun 4, 1996	26.63	26.63	25.78	25.78
409	NYSE	KGC	Mon, Jun 3, 1996	27.00	27.00	26.63	27.00
408	NYSE	KGC	Fri, May 31, 1996	26.63	27.00	26.25	27.00
407	NYSE	KGC	Thu, May 30, 1996	26.63	26.63	26.25	26.63
406	NYSE	KGC	Wed, May 29, 1996	26.25	26.63	26.25	26.25
405	NYSE	KGC	Tue, May 28, 1996	26.25	26.63	26.25	26.63
404	NYSE	KGC	Fri, May 24, 1996	26.25	26.25	25.88	26.25
403	NYSE	KGC	Thu, May 23, 1996	26.25	26.25	25.88	26.25
402	NYSE	KGC	Wed, May 22, 1996	25.88	26.25	25.88	25.88
401	NYSE	KGC	Tue, May 21, 1996	25.88	25.88	25.13	25.88
400	NYSE	KGC	Mon, May 20, 1996	25.88	25.88	25.50	25.88
399	NYSE	KGC	Fri, May 17, 1996	26.25	26.25	25.88	26.25
398	NYSE	KGC	Thu, May 16, 1996	26.63	26.63	25.88	25.88
397	NYSE	KGC	Wed, May 15, 1996	27.00	27.00	26.63	27.00
396	NYSE	KGC	Tue, May 14, 1996	26.25	26.63	25.88	26.63
395	NYSE	KGC	Mon, May 13, 1996	26.63	26.63	26.25	26.25
394	NYSE	KGC	Fri, May 10, 1996	26.63	26.63	26.63	26.63
393	NYSE	KGC	Thu, May 9, 1996	27.75	27.75	26.63	27.00
392	NYSE	KGC	Wed, May 8, 1996	27.75	27.75	27.00	27.38
391	NYSE	KGC	Tue, May 7, 1996	26.63	27.38	26.63	27.38
390	NYSE	KGC	Mon, May 6, 1996	26.25	27.00	26.25	26.63
389	NYSE	KGC	Fri, May 3, 1996	26.63	26.63	26.25	26.25
388	NYSE	KGC	Thu, May 2, 1996	26.63	26.63	26.25	26.63
387	NYSE	KGC	Wed, May 1, 1996	26.25	26.63	26.25	26.25
386	NYSE	KGC	Tue, Apr 30, 1996	25.88	26.25	25.88	26.25
385	NYSE	KGC	Mon, Apr 29, 1996	25.88	25.88	25.50	25.88
384	NYSE	KGC	Fri, Apr 26, 1996	25.88	25.88	25.50	25.88
383	NYSE	KGC	Thu, Apr 25, 1996	25.13	26.25	25.13	25.88
382	NYSE	KGC	Wed, Apr 24, 1996	24.75	25.13	24.75	25.13
381	NYSE	KGC	Tue, Apr 23, 1996	24.38	25.13	24.38	25.13
380	NYSE	KGC	Mon, Apr 22, 1996	24.75	24.75	24.38	24.38
379	NYSE	KGC	Fri, Apr 19, 1996	24.75	24.75	24.38	24.38
378	NYSE	KGC	Thu, Apr 18, 1996	25.13	25.13	24.38	24.38
377	NYSE	KGC	Wed, Apr 17, 1996	25.13	25.13	25.13	25.13
376	NYSE	KGC	Tue, Apr 16, 1996	25.55	25.55	25.50	25.50
375	NYSE	KGC	Mon, Apr 15, 1996	25.13	25.50	25.13	25.50
374	NYSE	KGC	Fri, Apr 12, 1996	25.50	25.50	24.75	25.13
373	NYSE	KGC	Thu, Apr 11, 1996	25.13	25.88	25.13	25.50
372	NYSE	KGC	Wed, Apr 10, 1996	24.75	25.13	24.75	25.13
371	NYSE	KGC	Tue, Apr 9, 1996	24.75	24.75	24.38	24.75
370	NYSE	KGC	Mon, Apr 8, 1996	24.00	25.13	24.00	24.75
369	NYSE	KGC	Thu, Apr 4, 1996	24.75	24.75	24.00	24.38
368	NYSE	KGC	Wed, Apr 3, 1996	24.38	25.13	24.38	24.52
367	NYSE	KGC	Tue, Apr 2, 1996	25.13	25.13	24.38	24.38
366	NYSE	KGC	Mon, Apr 1, 1996	24.75	25.13	24.75	25.13
365	NYSE	KGC	Fri, Mar 29, 1996	25.13	25.13	24.38	24.38
364	NYSE	KGC	Thu, Mar 28, 1996	25.13	25.13	24.38	24.75
363	NYSE	KGC	Wed, Mar 27, 1996	26.25	26.25	25.13	25.13
362	NYSE	KGC	Tue, Mar 26, 1996	26.25	26.63	25.50	25.88
361	NYSE	KGC	Mon, Mar 25, 1996	24.75	25.50	24.75	25.13
360	NYSE	KGC	Fri, Mar 22, 1996	24.38	25.13	24.38	24.75
359	NYSE	KGC	Thu, Mar 21, 1996	23.63	24.38	23.63	24.00
358	NYSE	KGC	Wed, Mar 20, 1996	24.38	24.38	24.00	24.00
357	NYSE	KGC	Tue, Mar 19, 1996	25.13	25.13	24.38	24.38
356	NYSE	KGC	Mon, Mar 18, 1996	25.13	25.50	24.75	25.13
355	NYSE	KGC	Fri, Mar 15, 1996	25.50	25.50	25.50	25.50
354	NYSE	KGC	Thu, Mar 14, 1996	25.13	25.88	25.13	25.50
353	NYSE	KGC	Wed, Mar 13, 1996	24.47	25.50	24.38	25.50
352	NYSE	KGC	Tue, Mar 12, 1996	25.13	25.13	24.75	24.75
351	NYSE	KGC	Mon, Mar 11, 1996	25.50	25.50	25.13	25.13
350	NYSE	KGC	Fri, Mar 8, 1996	26.63	26.63	25.50	25.50
349	NYSE	KGC	Thu, Mar 7, 1996	25.88	26.63	25.88	26.63
348	NYSE	KGC	Wed, Mar 6, 1996	26.25	26.25	25.88	26.25
347	NYSE	KGC	Tue, Mar 5, 1996	25.88	26.25	25.50	26.25
346	NYSE	KGC	Mon, Mar 4, 1996	27.00	27.00	25.88	26.25
345	NYSE	KGC	Fri, Mar 1, 1996	27.75	27.75	26.72	27.38
344	NYSE	KGC	Thu, Feb 29, 1996	28.13	28.13	27.75	27.75
343	NYSE	KGC	Wed, Feb 28, 1996	28.13	28.13	27.75	28.13
342	NYSE	KGC	Tue, Feb 27, 1996	28.13	28.50	28.13	28.50
341	NYSE	KGC	Mon, Feb 26, 1996	27.75	28.13	27.75	28.13
340	NYSE	KGC	Fri, Feb 23, 1996	28.13	28.13	27.38	27.75
339	NYSE	KGC	Thu, Feb 22, 1996	28.88	28.88	28.13	28.13
338	NYSE	KGC	Wed, Feb 21, 1996	27.38	28.88	27.38	28.50
337	NYSE	KGC	Tue, Feb 20, 1996	27.75	28.88	27.75	27.75
336	NYSE	KGC	Fri, Feb 16, 1996	28.50	28.50	27.75	28.13
335	NYSE	KGC	Thu, Feb 15, 1996	28.50	28.50	28.13	28.50
334	NYSE	KGC	Wed, Feb 14, 1996	28.13	28.50	27.38	28.50
333	NYSE	KGC	Tue, Feb 13, 1996	27.75	28.13	27.38	28.13
332	NYSE	KGC	Mon, Feb 12, 1996	27.38	27.75	27.38	27.75
331	NYSE	KGC	Fri, Feb 9, 1996	27.75	27.75	26.63	27.00
330	NYSE	KGC	Thu, Feb 8, 1996	27.38	28.13	26.63	28.13
329	NYSE	KGC	Wed, Feb 7, 1996	30.38	30.75	28.13	28.50
328	NYSE	KGC	Tue, Feb 6, 1996	30.38	30.38	29.25	29.39
327	NYSE	KGC	Mon, Feb 5, 1996	30.00	30.38	29.25	30.38
326	NYSE	KGC	Fri, Feb 2, 1996	30.00	31.88	30.00	30.75
325	NYSE	KGC	Thu, Feb 1, 1996	27.75	28.88	27.75	28.88
324	NYSE	KGC	Wed, Jan 31, 1996	27.38	27.75	26.86	27.75
323	NYSE	KGC	Tue, Jan 30, 1996	27.38	27.38	26.63	27.00
322	NYSE	KGC	Mon, Jan 29, 1996	27.38	27.38	27.00	27.38
321	NYSE	KGC	Fri, Jan 26, 1996	27.75	27.75	27.38	27.75
320	NYSE	KGC	Thu, Jan 25, 1996	27.38	28.13	27.38	28.13
319	NYSE	KGC	Wed, Jan 24, 1996	26.63	27.00	26.63	27.00
318	NYSE	KGC	Tue, Jan 23, 1996	27.75	27.75	26.63	26.63
317	NYSE	KGC	Mon, Jan 22, 1996	27.00	27.75	27.00	27.75
316	NYSE	KGC	Fri, Jan 19, 1996	26.63	27.00	26.63	27.00
315	NYSE	KGC	Thu, Jan 18, 1996	26.63	27.00	26.63	26.63
314	NYSE	KGC	Wed, Jan 17, 1996	26.63	27.00	26.63	27.00
313	NYSE	KGC	Tue, Jan 16, 1996	26.25	27.00	26.25	27.00
312	NYSE	KGC	Mon, Jan 15, 1996	26.63	27.00	25.88	25.88
311	NYSE	KGC	Fri, Jan 12, 1996	26.63	27.00	26.63	27.00
310	NYSE	KGC	Thu, Jan 11, 1996	26.25	27.00	26.25	26.63
309	NYSE	KGC	Wed, Jan 10, 1996	27.00	28.50	26.63	26.63
308	NYSE	KGC	Tue, Jan 9, 1996	27.75	27.75	26.63	27.75
307	NYSE	KGC	Mon, Jan 8, 1996	28.50	28.50	27.75	27.75
306	NYSE	KGC	Fri, Jan 5, 1996	25.88	28.13	25.88	27.75
305	NYSE	KGC	Thu, Jan 4, 1996	25.13	25.88	25.13	25.50
304	NYSE	KGC	Wed, Jan 3, 1996	24.75	25.50	24.75	25.13
303	NYSE	KGC	Tue, Jan 2, 1996	23.25	24.38	23.25	24.00
302	NYSE	KGC	Fri, Dec 29, 1995	22.88	22.88	22.88	22.88
301	NYSE	KGC	Thu, Dec 28, 1995	23.25	23.25	23.25	23.25
300	NYSE	KGC	Wed, Dec 27, 1995	23.25	23.63	23.25	23.63
299	NYSE	KGC	Tue, Dec 26, 1995	23.25	23.63	23.25	23.63
298	NYSE	KGC	Fri, Dec 22, 1995	23.25	23.25	23.25	23.25
297	NYSE	KGC	Thu, Dec 21, 1995	23.25	23.25	23.25	23.25
296	NYSE	KGC	Wed, Dec 20, 1995	23.25	23.63	23.25	23.63
295	NYSE	KGC	Tue, Dec 19, 1995	23.25	24.00	23.25	23.25
294	NYSE	KGC	Mon, Dec 18, 1995	23.25	23.63	23.25	23.63
293	NYSE	KGC	Fri, Dec 15, 1995	23.63	23.63	23.25	23.25
292	NYSE	KGC	Thu, Dec 14, 1995	24.00	24.00	23.25	23.25
291	NYSE	KGC	Wed, Dec 13, 1995	24.00	24.00	23.63	23.63
290	NYSE	KGC	Tue, Dec 12, 1995	24.38	24.38	24.00	24.38
289	NYSE	KGC	Mon, Dec 11, 1995	24.38	24.75	24.38	24.38
288	NYSE	KGC	Fri, Dec 8, 1995	24.38	24.75	24.00	24.38
287	NYSE	KGC	Thu, Dec 7, 1995	24.75	24.75	24.38	24.38
286	NYSE	KGC	Wed, Dec 6, 1995	24.75	24.75	24.38	24.38
285	NYSE	KGC	Tue, Dec 5, 1995	24.38	24.38	24.00	24.38
284	NYSE	KGC	Mon, Dec 4, 1995	24.00	24.00	24.00	24.00
283	NYSE	KGC	Fri, Dec 1, 1995	24.38	24.38	24.00	24.00
282	NYSE	KGC	Thu, Nov 30, 1995	25.13	25.13	24.38	24.75
281	NYSE	KGC	Wed, Nov 29, 1995	25.13	25.50	24.75	25.13
280	NYSE	KGC	Tue, Nov 28, 1995	25.50	26.25	25.50	25.50
279	NYSE	KGC	Mon, Nov 27, 1995	25.13	25.13	24.75	25.13
278	NYSE	KGC	Wed, Nov 22, 1995	25.13	25.13	24.75	24.75
277	NYSE	KGC	Tue, Nov 21, 1995	25.13	25.13	24.75	25.13
276	NYSE	KGC	Mon, Nov 20, 1995	24.00	25.88	24.00	24.75
275	NYSE	KGC	Fri, Nov 17, 1995	23.63	24.38	23.63	24.38
274	NYSE	KGC	Thu, Nov 16, 1995	24.00	24.00	23.63	23.63
273	NYSE	KGC	Wed, Nov 15, 1995	24.00	24.00	24.00	24.00
272	NYSE	KGC	Tue, Nov 14, 1995	24.75	24.75	24.00	24.00
271	NYSE	KGC	Mon, Nov 13, 1995	25.50	25.50	24.75	24.89
270	NYSE	KGC	Fri, Nov 10, 1995	25.88	26.25	25.13	25.13
269	NYSE	KGC	Thu, Nov 9, 1995	24.75	25.50	24.75	25.13
268	NYSE	KGC	Wed, Nov 8, 1995	24.38	24.52	24.38	24.52
267	NYSE	KGC	Tue, Nov 7, 1995	24.75	24.75	24.38	24.52
266	NYSE	KGC	Mon, Nov 6, 1995	24.38	24.38	24.00	24.38
265	NYSE	KGC	Fri, Nov 3, 1995	23.63	24.75	23.63	24.00
264	NYSE	KGC	Thu, Nov 2, 1995	22.13	23.25	21.75	23.25
263	NYSE	KGC	Wed, Nov 1, 1995	21.75	21.75	21.38	21.75
262	NYSE	KGC	Tue, Oct 31, 1995	22.50	23.63	21.75	21.75
261	NYSE	KGC	Mon, Oct 30, 1995	21.00	21.38	20.63	21.38
260	NYSE	KGC	Fri, Oct 27, 1995	21.75	21.75	19.88	21.38
259	NYSE	KGC	Thu, Oct 26, 1995	22.50	22.50	21.75	21.75
258	NYSE	KGC	Wed, Oct 25, 1995	21.75	22.13	21.38	21.75
257	NYSE	KGC	Tue, Oct 24, 1995	21.75	22.13	21.38	21.75
256	NYSE	KGC	Mon, Oct 23, 1995	21.75	22.13	21.38	21.75
255	NYSE	KGC	Fri, Oct 20, 1995	22.88	22.88	22.50	22.88
254	NYSE	KGC	Thu, Oct 19, 1995	22.88	23.25	22.50	22.88
253	NYSE	KGC	Wed, Oct 18, 1995	24.00	24.00	23.63	23.63
252	NYSE	KGC	Tue, Oct 17, 1995	24.00	24.00	23.63	24.00
251	NYSE	KGC	Mon, Oct 16, 1995	24.00	24.00	24.00	24.00
250	NYSE	KGC	Fri, Oct 13, 1995	24.00	24.05	23.63	24.00
249	NYSE	KGC	Thu, Oct 12, 1995	24.00	24.38	24.00	24.38
248	NYSE	KGC	Wed, Oct 11, 1995	24.00	24.38	24.00	24.05
247	NYSE	KGC	Tue, Oct 10, 1995	24.75	24.75	24.00	24.38
246	NYSE	KGC	Mon, Oct 9, 1995	24.75	24.75	24.00	24.00
245	NYSE	KGC	Fri, Oct 6, 1995	24.75	25.13	24.75	24.75
244	NYSE	KGC	Thu, Oct 5, 1995	24.38	24.38	24.00	24.38
243	NYSE	KGC	Wed, Oct 4, 1995	24.38	24.42	24.38	24.38
242	NYSE	KGC	Tue, Oct 3, 1995	25.13	25.13	24.38	24.38
241	NYSE	KGC	Mon, Oct 2, 1995	25.13	25.50	24.75	25.13
240	NYSE	KGC	Fri, Sep 29, 1995	25.50	25.50	25.22	25.22
239	NYSE	KGC	Thu, Sep 28, 1995	24.75	25.50	24.75	25.50
238	NYSE	KGC	Wed, Sep 27, 1995	25.13	25.22	24.75	24.75
237	NYSE	KGC	Tue, Sep 26, 1995	25.27	25.50	25.13	25.13
236	NYSE	KGC	Mon, Sep 25, 1995	25.50	25.88	25.50	25.55
235	NYSE	KGC	Fri, Sep 22, 1995	25.13	25.50	24.94	25.13
234	NYSE	KGC	Thu, Sep 21, 1995	25.50	25.88	25.36	25.36
233	NYSE	KGC	Wed, Sep 20, 1995	24.75	25.50	24.75	25.50
232	NYSE	KGC	Tue, Sep 19, 1995	24.94	25.13	24.75	24.75
231	NYSE	KGC	Mon, Sep 18, 1995	24.75	25.13	24.75	24.89
230	NYSE	KGC	Fri, Sep 15, 1995	24.75	25.13	24.66	25.13
229	NYSE	KGC	Thu, Sep 14, 1995	24.75	24.75	24.61	24.75
228	NYSE	KGC	Wed, Sep 13, 1995	26.25	26.25	24.89	25.13
227	NYSE	KGC	Tue, Sep 12, 1995	24.38	25.88	24.38	25.88
226	NYSE	KGC	Mon, Sep 11, 1995	24.38	24.75	24.38	24.75
225	NYSE	KGC	Fri, Sep 8, 1995	24.75	25.13	24.38	24.75
224	NYSE	KGC	Thu, Sep 7, 1995	24.00	24.75	24.00	24.38
223	NYSE	KGC	Wed, Sep 6, 1995	24.00	24.38	24.00	24.00
222	NYSE	KGC	Tue, Sep 5, 1995	23.25	23.63	21.75	23.63
221	NYSE	KGC	Fri, Sep 1, 1995	24.00	24.19	23.91	23.91
220	NYSE	KGC	Thu, Aug 31, 1995	24.38	24.38	24.00	24.38
219	NYSE	KGC	Wed, Aug 30, 1995	25.13	25.13	24.38	24.38
218	NYSE	KGC	Tue, Aug 29, 1995	25.13	25.50	25.13	25.13
217	NYSE	KGC	Mon, Aug 28, 1995	25.50	25.50	24.75	25.13
216	NYSE	KGC	Fri, Aug 25, 1995	25.27	25.50	25.13	25.50
215	NYSE	KGC	Thu, Aug 24, 1995	25.13	25.50	24.80	25.50
214	NYSE	KGC	Wed, Aug 23, 1995	25.50	25.50	24.75	24.80
213	NYSE	KGC	Tue, Aug 22, 1995	25.88	25.88	24.80	25.13
212	NYSE	KGC	Mon, Aug 21, 1995	26.25	26.63	25.50	25.88
211	NYSE	KGC	Fri, Aug 18, 1995	26.63	26.63	25.88	26.25
210	NYSE	KGC	Thu, Aug 17, 1995	25.50	25.88	25.13	25.88
209	NYSE	KGC	Wed, Aug 16, 1995	25.50	25.50	24.38	24.75
208	NYSE	KGC	Tue, Aug 15, 1995	25.13	25.88	24.00	25.50
207	NYSE	KGC	Mon, Aug 14, 1995	24.75	25.13	24.38	24.75
206	NYSE	KGC	Fri, Aug 11, 1995	24.00	24.38	23.63	24.38
205	NYSE	KGC	Thu, Aug 10, 1995	24.00	24.38	24.00	24.00
204	NYSE	KGC	Wed, Aug 9, 1995	24.38	24.38	23.63	23.63
203	NYSE	KGC	Tue, Aug 8, 1995	23.63	24.38	23.63	23.72
202	NYSE	KGC	Mon, Aug 7, 1995	23.25	23.63	23.25	23.63
201	NYSE	KGC	Fri, Aug 4, 1995	24.00	24.38	23.25	23.25
200	NYSE	KGC	Thu, Aug 3, 1995	23.63	24.00	23.63	23.63
199	NYSE	KGC	Wed, Aug 2, 1995	23.63	23.63	23.25	23.25
198	NYSE	KGC	Tue, Aug 1, 1995	22.88	23.63	22.88	23.63
197	NYSE	KGC	Mon, Jul 31, 1995	22.88	23.25	22.13	22.88
196	NYSE	KGC	Fri, Jul 28, 1995	22.50	23.25	22.50	22.88
195	NYSE	KGC	Thu, Jul 27, 1995	23.63	23.63	22.50	22.50
194	NYSE	KGC	Wed, Jul 26, 1995	23.67	24.00	23.63	23.67
193	NYSE	KGC	Tue, Jul 25, 1995	23.67	24.38	23.63	23.63
192	NYSE	KGC	Mon, Jul 24, 1995	24.00	24.38	23.67	24.38
191	NYSE	KGC	Fri, Jul 21, 1995	23.63	23.63	23.25	23.25
190	NYSE	KGC	Thu, Jul 20, 1995	23.25	23.63	23.25	23.63
189	NYSE	KGC	Wed, Jul 19, 1995	24.00	24.38	23.25	23.25
188	NYSE	KGC	Tue, Jul 18, 1995	24.38	24.38	23.63	24.00
187	NYSE	KGC	Mon, Jul 17, 1995	24.23	24.75	24.00	24.75
186	NYSE	KGC	Fri, Jul 14, 1995	23.63	24.38	23.63	24.09
185	NYSE	KGC	Thu, Jul 13, 1995	24.75	25.13	23.63	23.63
184	NYSE	KGC	Wed, Jul 12, 1995	24.75	25.50	24.00	24.38
183	NYSE	KGC	Tue, Jul 11, 1995	23.63	24.38	23.44	24.38
182	NYSE	KGC	Mon, Jul 10, 1995	24.38	24.75	24.00	24.00
181	NYSE	KGC	Fri, Jul 7, 1995	24.38	24.38	23.63	24.38
180	NYSE	KGC	Thu, Jul 6, 1995	22.50	23.25	22.31	23.25
179	NYSE	KGC	Wed, Jul 5, 1995	22.88	23.25	22.13	22.50
178	NYSE	KGC	Mon, Jul 3, 1995	22.13	22.88	22.13	22.88
177	NYSE	KGC	Fri, Jun 30, 1995	22.50	22.55	21.75	22.50
176	NYSE	KGC	Thu, Jun 29, 1995	22.13	22.88	22.13	22.13
175	NYSE	KGC	Wed, Jun 28, 1995	23.25	23.25	21.75	21.75
174	NYSE	KGC	Tue, Jun 27, 1995	23.63	23.63	22.88	23.25
173	NYSE	KGC	Mon, Jun 26, 1995	23.63	23.63	23.25	23.44
172	NYSE	KGC	Fri, Jun 23, 1995	23.25	23.63	23.25	23.63
171	NYSE	KGC	Thu, Jun 22, 1995	24.00	24.00	23.25	23.25
170	NYSE	KGC	Wed, Jun 21, 1995	24.75	24.75	24.00	24.00
169	NYSE	KGC	Tue, Jun 20, 1995	25.50	25.50	24.38	24.38
168	NYSE	KGC	Mon, Jun 19, 1995	24.00	25.50	24.00	25.50
167	NYSE	KGC	Fri, Jun 16, 1995	24.75	25.13	24.00	24.38
166	NYSE	KGC	Thu, Jun 15, 1995	23.63	24.75	23.25	24.75
165	NYSE	KGC	Wed, Jun 14, 1995	22.88	23.25	22.50	23.25
164	NYSE	KGC	Tue, Jun 13, 1995	22.50	22.88	22.13	22.50
163	NYSE	KGC	Mon, Jun 12, 1995	22.88	22.88	22.13	22.50
162	NYSE	KGC	Fri, Jun 9, 1995	21.38	22.88	21.38	22.88
161	NYSE	KGC	Thu, Jun 8, 1995	20.63	21.38	20.63	21.38
160	NYSE	KGC	Wed, Jun 7, 1995	20.63	21.00	20.63	21.00
159	NYSE	KGC	Tue, Jun 6, 1995	21.00	21.00	20.25	20.25
158	NYSE	KGC	Mon, Jun 5, 1995	20.63	21.00	20.63	21.00
157	NYSE	KGC	Fri, Jun 2, 1995	21.75	21.75	21.00	21.00
156	NYSE	KGC	Thu, Jun 1, 1995	21.75	21.75	20.95	21.75
155	NYSE	KGC	Wed, May 31, 1995	21.75	21.75	20.63	21.75
154	NYSE	KGC	Tue, May 30, 1995	22.13	22.13	21.38	21.75
153	NYSE	KGC	Fri, May 26, 1995	21.75	22.13	21.75	21.75
152	NYSE	KGC	Thu, May 25, 1995	22.13	22.13	21.38	21.38
151	NYSE	KGC	Wed, May 24, 1995	19.88	22.13	19.88	22.13
150	NYSE	KGC	Tue, May 23, 1995	20.25	20.63	19.88	20.63
149	NYSE	KGC	Mon, May 22, 1995	20.25	21.00	20.25	20.25
148	NYSE	KGC	Fri, May 19, 1995	19.88	20.25	19.88	20.25
147	NYSE	KGC	Thu, May 18, 1995	19.50	20.63	19.27	20.11
146	NYSE	KGC	Wed, May 17, 1995	19.88	19.88	19.22	19.88
145	NYSE	KGC	Tue, May 16, 1995	19.50	19.88	19.27	19.88
144	NYSE	KGC	Mon, May 15, 1995	19.13	19.88	19.13	19.88
143	NYSE	KGC	Fri, May 12, 1995	18.75	19.88	18.75	19.13
142	NYSE	KGC	Thu, May 11, 1995	18.38	19.13	18.38	19.13
141	NYSE	KGC	Wed, May 10, 1995	18.38	18.42	18.00	18.42
140	NYSE	KGC	Tue, May 9, 1995	18.75	19.13	18.38	18.38
139	NYSE	KGC	Mon, May 8, 1995	19.50	19.50	18.75	18.75
138	NYSE	KGC	Fri, May 5, 1995	19.50	19.88	19.13	19.50
137	NYSE	KGC	Thu, May 4, 1995	18.75	19.50	18.75	19.50
136	NYSE	KGC	Wed, May 3, 1995	18.75	19.50	18.75	19.13
135	NYSE	KGC	Tue, May 2, 1995	18.75	18.75	18.38	18.75
134	NYSE	KGC	Mon, May 1, 1995	18.38	18.75	18.00	18.14
133	NYSE	KGC	Fri, Apr 28, 1995	18.05	18.38	18.00	18.00
132	NYSE	KGC	Thu, Apr 27, 1995	18.05	18.38	18.00	18.38
131	NYSE	KGC	Wed, Apr 26, 1995	18.38	18.75	18.00	18.00
130	NYSE	KGC	Tue, Apr 25, 1995	18.38	18.75	18.38	18.38
129	NYSE	KGC	Mon, Apr 24, 1995	18.75	18.75	18.38	18.38
128	NYSE	KGC	Fri, Apr 21, 1995	18.75	18.75	18.38	18.75
127	NYSE	KGC	Thu, Apr 20, 1995	18.38	18.75	18.38	18.38
126	NYSE	KGC	Wed, Apr 19, 1995	18.75	19.13	18.38	18.38
125	NYSE	KGC	Tue, Apr 18, 1995	19.13	19.13	18.00	19.13
124	NYSE	KGC	Mon, Apr 17, 1995	18.38	19.13	18.00	19.13
123	NYSE	KGC	Thu, Apr 13, 1995	18.00	18.38	17.63	18.00
122	NYSE	KGC	Wed, Apr 12, 1995	18.00	18.38	17.63	18.38
121	NYSE	KGC	Tue, Apr 11, 1995	16.50	18.00	16.50	18.00
120	NYSE	KGC	Mon, Apr 10, 1995	16.50	16.97	16.50	16.88
119	NYSE	KGC	Fri, Apr 7, 1995	17.25	17.25	16.88	16.88
118	NYSE	KGC	Thu, Apr 6, 1995	17.25	17.63	17.25	17.25
117	NYSE	KGC	Wed, Apr 5, 1995	17.25	17.25	16.50	17.25
116	NYSE	KGC	Tue, Apr 4, 1995	16.50	16.88	16.13	16.50
115	NYSE	KGC	Mon, Apr 3, 1995	16.88	17.58	16.50	16.88
114	NYSE	KGC	Fri, Mar 31, 1995	18.00	18.00	16.78	16.88
113	NYSE	KGC	Thu, Mar 30, 1995	16.13	17.25	15.75	16.88
112	NYSE	KGC	Wed, Mar 29, 1995	16.13	16.50	15.75	15.94
111	NYSE	KGC	Tue, Mar 28, 1995	15.75	16.13	15.38	16.13
110	NYSE	KGC	Mon, Mar 27, 1995	15.75	15.75	15.38	15.38
109	NYSE	KGC	Fri, Mar 24, 1995	15.75	15.75	15.38	15.38
108	NYSE	KGC	Thu, Mar 23, 1995	15.38	16.13	15.38	16.13
107	NYSE	KGC	Wed, Mar 22, 1995	14.63	15.38	14.63	15.00
106	NYSE	KGC	Tue, Mar 21, 1995	14.25	14.63	14.25	14.25
105	NYSE	KGC	Mon, Mar 20, 1995	14.63	14.63	14.02	14.63
104	NYSE	KGC	Fri, Mar 17, 1995	13.88	14.25	13.88	14.25
103	NYSE	KGC	Thu, Mar 16, 1995	14.25	14.63	13.88	14.25
102	NYSE	KGC	Wed, Mar 15, 1995	13.88	14.63	13.88	14.63
101	NYSE	KGC	Tue, Mar 14, 1995	14.25	14.25	13.88	14.25
100	NYSE	KGC	Mon, Mar 13, 1995	13.88	14.63	13.88	14.25
99	NYSE	KGC	Fri, Mar 10, 1995	14.25	14.25	13.50	13.88
98	NYSE	KGC	Thu, Mar 9, 1995	13.50	14.25	13.50	14.25
97	NYSE	KGC	Wed, Mar 8, 1995	13.88	13.88	13.13	13.50
96	NYSE	KGC	Tue, Mar 7, 1995	12.75	13.88	12.75	13.50
95	NYSE	KGC	Mon, Mar 6, 1995	12.75	12.75	12.00	12.75
94	NYSE	KGC	Fri, Mar 3, 1995	12.75	12.75	12.00	12.00
93	NYSE	KGC	Thu, Mar 2, 1995	12.23	12.75	12.23	12.75
92	NYSE	KGC	Wed, Mar 1, 1995	12.75	12.75	12.38	12.38
91	NYSE	KGC	Tue, Feb 28, 1995	12.38	12.75	12.38	12.75
90	NYSE	KGC	Mon, Feb 27, 1995	12.38	12.52	12.38	12.38
89	NYSE	KGC	Fri, Feb 24, 1995	12.56	12.75	12.38	12.75
88	NYSE	KGC	Thu, Feb 23, 1995	13.13	13.13	12.38	12.38
87	NYSE	KGC	Wed, Feb 22, 1995	12.52	13.13	12.52	13.13
86	NYSE	KGC	Tue, Feb 21, 1995	12.75	13.13	12.38	12.38
85	NYSE	KGC	Fri, Feb 17, 1995	12.00	12.75	12.00	12.38
84	NYSE	KGC	Thu, Feb 16, 1995	12.38	12.38	12.00	12.00
83	NYSE	KGC	Wed, Feb 15, 1995	12.42	12.75	12.38	12.38
82	NYSE	KGC	Tue, Feb 14, 1995	12.38	13.13	12.38	12.52
81	NYSE	KGC	Mon, Feb 13, 1995	12.38	12.75	12.00	12.75
80	NYSE	KGC	Fri, Feb 10, 1995	12.38	12.75	12.38	12.38
79	NYSE	KGC	Thu, Feb 9, 1995	12.38	12.75	12.38	12.75
78	NYSE	KGC	Wed, Feb 8, 1995	12.00	12.56	12.00	12.38
77	NYSE	KGC	Tue, Feb 7, 1995	12.38	12.38	12.00	12.00
76	NYSE	KGC	Mon, Feb 6, 1995	12.00	12.75	12.00	12.00
75	NYSE	KGC	Fri, Feb 3, 1995	12.75	12.75	12.00	12.00
74	NYSE	KGC	Thu, Feb 2, 1995	12.75	13.13	12.47	12.75
73	NYSE	KGC	Wed, Feb 1, 1995	12.75	12.75	12.38	12.75
72	NYSE	KGC	Tue, Jan 31, 1995	12.38	12.38	11.63	12.00
71	NYSE	KGC	Mon, Jan 30, 1995	12.38	13.22	12.38	12.38
70	NYSE	KGC	Fri, Jan 27, 1995	12.75	12.75	12.38	12.38
69	NYSE	KGC	Thu, Jan 26, 1995	13.17	13.17	12.94	13.13
68	NYSE	KGC	Wed, Jan 25, 1995	13.17	13.50	13.13	13.13
67	NYSE	KGC	Tue, Jan 24, 1995	13.50	13.50	12.75	13.13
66	NYSE	KGC	Mon, Jan 23, 1995	13.88	13.88	13.13	13.13
65	NYSE	KGC	Fri, Jan 20, 1995	14.25	14.25	13.59	14.25
64	NYSE	KGC	Thu, Jan 19, 1995	13.88	13.88	13.50	13.88
63	NYSE	KGC	Wed, Jan 18, 1995	14.63	14.63	13.88	13.88
62	NYSE	KGC	Tue, Jan 17, 1995	14.25	14.63	13.88	13.88
61	NYSE	KGC	Mon, Jan 16, 1995	15.00	15.00	14.25	14.25
60	NYSE	KGC	Fri, Jan 13, 1995	14.25	14.63	13.88	14.63
59	NYSE	KGC	Thu, Jan 12, 1995	15.00	15.38	14.63	15.00
58	NYSE	KGC	Wed, Jan 11, 1995	14.25	14.63	14.25	14.63
57	NYSE	KGC	Tue, Jan 10, 1995	13.88	14.63	13.88	14.63
56	NYSE	KGC	Mon, Jan 9, 1995	14.34	14.63	13.88	14.06
55	NYSE	KGC	Fri, Jan 6, 1995	14.39	14.63	13.88	14.25
54	NYSE	KGC	Thu, Jan 5, 1995	14.25	14.63	14.25	14.63
53	NYSE	KGC	Wed, Jan 4, 1995	14.34	14.63	14.25	14.25
52	NYSE	KGC	Tue, Jan 3, 1995	15.38	15.38	14.63	14.63
51	NYSE	KGC	Fri, Dec 30, 1994	15.75	15.75	15.38	15.38
50	NYSE	KGC	Thu, Dec 29, 1994	15.75	15.75	15.38	15.75
49	NYSE	KGC	Wed, Dec 28, 1994	16.13	16.13	15.00	16.13
48	NYSE	KGC	Tue, Dec 27, 1994	15.75	16.50	15.38	16.50
47	NYSE	KGC	Fri, Dec 23, 1994	15.00	15.75	15.00	15.75
46	NYSE	KGC	Thu, Dec 22, 1994	15.00	15.00	14.67	15.00
45	NYSE	KGC	Wed, Dec 21, 1994	15.75	15.75	15.00	15.00
44	NYSE	KGC	Tue, Dec 20, 1994	15.00	15.75	15.00	15.75
43	NYSE	KGC	Mon, Dec 19, 1994	15.38	15.38	14.63	15.00
42	NYSE	KGC	Fri, Dec 16, 1994	15.00	15.00	14.63	15.00
41	NYSE	KGC	Thu, Dec 15, 1994	15.38	15.38	14.63	14.63
40	NYSE	KGC	Wed, Dec 14, 1994	15.00	15.38	15.00	15.38
39	NYSE	KGC	Tue, Dec 13, 1994	14.63	15.00	14.25	14.63
38	NYSE	KGC	Mon, Dec 12, 1994	14.25	14.25	13.69	14.25
37	NYSE	KGC	Fri, Dec 9, 1994	14.25	14.25	13.50	14.25
36	NYSE	KGC	Thu, Dec 8, 1994	13.88	14.25	13.50	13.88
35	NYSE	KGC	Wed, Dec 7, 1994	13.13	14.25	13.13	14.25
34	NYSE	KGC	Tue, Dec 6, 1994	13.50	13.50	12.75	13.13
33	NYSE	KGC	Mon, Dec 5, 1994	13.13	13.13	13.13	13.13
32	NYSE	KGC	Fri, Dec 2, 1994	13.88	13.88	13.50	13.50
31	NYSE	KGC	Thu, Dec 1, 1994	14.63	14.63	13.50	13.78
30	NYSE	KGC	Wed, Nov 30, 1994	14.63	14.63	14.06	14.06
29	NYSE	KGC	Tue, Nov 29, 1994	14.63	14.63	14.25	14.63
28	NYSE	KGC	Mon, Nov 28, 1994	14.63	15.00	14.25	14.63
27	NYSE	KGC	Fri, Nov 25, 1994	14.25	14.63	14.25	14.63
26	NYSE	KGC	Wed, Nov 23, 1994	14.25	14.39	13.88	14.16
25	NYSE	KGC	Tue, Nov 22, 1994	14.63	14.63	13.88	14.39
24	NYSE	KGC	Mon, Nov 21, 1994	14.63	15.00	14.25	15.00
23	NYSE	KGC	Fri, Nov 18, 1994	15.38	15.75	14.63	15.38
22	NYSE	KGC	Thu, Nov 17, 1994	16.13	16.13	15.38	15.66
21	NYSE	KGC	Wed, Nov 16, 1994	16.50	16.50	15.89	15.98
20	NYSE	KGC	Tue, Nov 15, 1994	16.13	16.50	16.13	16.22
19	NYSE	KGC	Mon, Nov 14, 1994	16.13	16.50	15.75	15.75
18	NYSE	KGC	Fri, Nov 11, 1994	16.22	16.50	16.13	16.22
17	NYSE	KGC	Thu, Nov 10, 1994	16.13	16.50	16.13	16.22
16	NYSE	KGC	Wed, Nov 9, 1994	16.50	16.88	16.13	16.50
15	NYSE	KGC	Tue, Nov 8, 1994	16.13	16.88	16.13	16.50
14	NYSE	KGC	Mon, Nov 7, 1994	16.88	16.88	15.94	15.94
13	NYSE	KGC	Fri, Nov 4, 1994	16.50	16.88	16.50	16.73
12	NYSE	KGC	Thu, Nov 3, 1994	16.69	16.69	16.50	16.69
11	NYSE	KGC	Wed, Nov 2, 1994	16.13	16.88	16.13	16.55
10	NYSE	KGC	Tue, Nov 1, 1994	16.55	17.25	16.50	16.55
9	NYSE	KGC	Mon, Oct 31, 1994	15.75	16.55	15.75	16.55
8	NYSE	KGC	Fri, Oct 28, 1994	15.75	16.50	15.75	16.27
7	NYSE	KGC	Thu, Oct 27, 1994	15.75	16.50	15.75	16.03
6	NYSE	KGC	Wed, Oct 26, 1994	16.13	16.50	15.75	16.03
5	NYSE	KGC	Tue, Oct 25, 1994	16.50	16.88	16.13	16.13
4	NYSE	KGC	Mon, Oct 24, 1994	17.25	17.25	16.13	16.55
3	NYSE	KGC	Fri, Oct 21, 1994	17.63	17.63	16.88	17.30
2	NYSE	KGC	Thu, Oct 20, 1994	17.63	17.63	17.25	17.25
1	NYSE	KGC	Wed, Oct 19, 1994	17.25	18.00	17.25	17.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Kinross Gold Corporation Common Stock NYSE:KGC 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