Kimco Realty Corp NYSE:KIM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KIM	Mon, Mar 4, 2024	19.69	19.72	19.44	19.57
7999	NYSE	KIM	Fri, Mar 1, 2024	19.70	19.77	19.42	19.73
7998	NYSE	KIM	Thu, Feb 29, 2024	19.86	19.86	19.51	19.76
7997	NYSE	KIM	Wed, Feb 28, 2024	19.42	19.76	19.42	19.63
7996	NYSE	KIM	Tue, Feb 27, 2024	19.43	19.77	19.36	19.56
7995	NYSE	KIM	Mon, Feb 26, 2024	19.49	19.55	19.18	19.28
7994	NYSE	KIM	Fri, Feb 23, 2024	19.79	19.83	19.53	19.54
7993	NYSE	KIM	Thu, Feb 22, 2024	19.80	19.92	19.71	19.81
7992	NYSE	KIM	Wed, Feb 21, 2024	19.70	19.87	19.56	19.78
7991	NYSE	KIM	Tue, Feb 20, 2024	19.48	19.76	19.48	19.64
7990	NYSE	KIM	Fri, Feb 16, 2024	19.43	19.72	19.29	19.63
7989	NYSE	KIM	Thu, Feb 15, 2024	19.76	19.84	19.66	19.77
7988	NYSE	KIM	Wed, Feb 14, 2024	19.56	19.64	19.33	19.47
7987	NYSE	KIM	Tue, Feb 13, 2024	19.34	19.54	19.06	19.50
7986	NYSE	KIM	Mon, Feb 12, 2024	20.19	20.25	19.67	19.81
7985	NYSE	KIM	Fri, Feb 9, 2024	19.99	20.11	19.65	20.08
7984	NYSE	KIM	Thu, Feb 8, 2024	20.13	20.36	19.69	20.02
7983	NYSE	KIM	Wed, Feb 7, 2024	20.36	20.43	20.13	20.17
7982	NYSE	KIM	Tue, Feb 6, 2024	19.72	20.46	19.68	20.25
7981	NYSE	KIM	Mon, Feb 5, 2024	19.83	19.97	19.69	19.74
7980	NYSE	KIM	Fri, Feb 2, 2024	20.25	20.34	19.94	20.18
7979	NYSE	KIM	Thu, Feb 1, 2024	20.25	20.57	20.09	20.52
7978	NYSE	KIM	Wed, Jan 31, 2024	20.56	20.68	20.08	20.20
7977	NYSE	KIM	Tue, Jan 30, 2024	20.35	20.72	20.28	20.47
7976	NYSE	KIM	Mon, Jan 29, 2024	20.53	20.61	20.28	20.53
7975	NYSE	KIM	Fri, Jan 26, 2024	20.96	20.96	20.52	20.54
7974	NYSE	KIM	Thu, Jan 25, 2024	20.50	20.90	20.49	20.87
7973	NYSE	KIM	Wed, Jan 24, 2024	20.62	20.66	20.16	20.21
7972	NYSE	KIM	Tue, Jan 23, 2024	20.48	20.49	20.13	20.34
7971	NYSE	KIM	Mon, Jan 22, 2024	20.22	20.53	20.18	20.32
7970	NYSE	KIM	Fri, Jan 19, 2024	19.84	20.23	19.64	20.16
7969	NYSE	KIM	Thu, Jan 18, 2024	19.95	20.06	19.52	19.79
7968	NYSE	KIM	Wed, Jan 17, 2024	19.95	20.44	19.81	19.98
7967	NYSE	KIM	Tue, Jan 16, 2024	20.43	20.52	20.14	20.25
7966	NYSE	KIM	Fri, Jan 12, 2024	20.79	20.89	20.45	20.62
7965	NYSE	KIM	Thu, Jan 11, 2024	20.83	20.89	20.40	20.53
7964	NYSE	KIM	Wed, Jan 10, 2024	20.77	21.03	20.70	20.96
7963	NYSE	KIM	Tue, Jan 9, 2024	20.60	20.76	20.53	20.74
7962	NYSE	KIM	Mon, Jan 8, 2024	20.79	20.92	20.65	20.88
7961	NYSE	KIM	Fri, Jan 5, 2024	20.70	21.01	20.53	20.85
7960	NYSE	KIM	Thu, Jan 4, 2024	20.69	20.98	20.65	20.82
7959	NYSE	KIM	Wed, Jan 3, 2024	21.05	21.08	20.67	20.72
7958	NYSE	KIM	Tue, Jan 2, 2024	21.24	21.57	21.10	21.28
7957	NYSE	KIM	Fri, Dec 29, 2023	21.77	21.79	21.27	21.31
7956	NYSE	KIM	Thu, Dec 28, 2023	21.68	21.82	21.56	21.80
7955	NYSE	KIM	Wed, Dec 27, 2023	21.90	21.91	21.62	21.77
7954	NYSE	KIM	Tue, Dec 26, 2023	21.82	21.89	21.70	21.86
7953	NYSE	KIM	Fri, Dec 22, 2023	21.89	22.11	21.71	21.76
7952	NYSE	KIM	Thu, Dec 21, 2023	21.94	22.03	21.63	21.84
7951	NYSE	KIM	Wed, Dec 20, 2023	22.14	22.29	21.72	21.74
7950	NYSE	KIM	Tue, Dec 19, 2023	22.05	22.28	21.93	22.10
7949	NYSE	KIM	Mon, Dec 18, 2023	22.43	22.50	21.89	21.90
7948	NYSE	KIM	Fri, Dec 15, 2023	22.40	22.61	22.12	22.33
7947	NYSE	KIM	Thu, Dec 14, 2023	22.04	22.84	22.00	22.59
7946	NYSE	KIM	Wed, Dec 13, 2023	20.34	21.58	20.27	21.47
7945	NYSE	KIM	Tue, Dec 12, 2023	20.35	20.40	20.18	20.27
7944	NYSE	KIM	Mon, Dec 11, 2023	20.21	20.43	20.12	20.35
7943	NYSE	KIM	Fri, Dec 8, 2023	20.05	20.24	19.88	20.24
7942	NYSE	KIM	Thu, Dec 7, 2023	20.26	20.31	19.99	20.13
7941	NYSE	KIM	Wed, Dec 6, 2023	20.28	20.58	20.07	20.18
7940	NYSE	KIM	Tue, Dec 5, 2023	20.46	20.68	20.27	20.21
7939	NYSE	KIM	Mon, Dec 4, 2023	19.91	20.58	19.86	20.55
7938	NYSE	KIM	Fri, Dec 1, 2023	19.35	20.08	19.25	20.05
7937	NYSE	KIM	Thu, Nov 30, 2023	19.00	19.36	19.00	19.32
7936	NYSE	KIM	Wed, Nov 29, 2023	19.17	19.33	19.01	19.02
7935	NYSE	KIM	Tue, Nov 28, 2023	18.81	18.99	18.68	18.97
7934	NYSE	KIM	Mon, Nov 27, 2023	18.69	19.02	18.61	18.89
7933	NYSE	KIM	Fri, Nov 24, 2023	18.76	18.83	18.62	18.71
7932	NYSE	KIM	Wed, Nov 22, 2023	18.77	18.85	18.67	18.75
7931	NYSE	KIM	Tue, Nov 21, 2023	18.68	18.77	18.53	18.61
7930	NYSE	KIM	Mon, Nov 20, 2023	18.83	18.87	18.57	18.82
7929	NYSE	KIM	Fri, Nov 17, 2023	18.99	19.00	18.64	18.80
7928	NYSE	KIM	Thu, Nov 16, 2023	18.93	19.04	18.55	18.78
7927	NYSE	KIM	Wed, Nov 15, 2023	18.91	19.05	18.58	18.95
7926	NYSE	KIM	Tue, Nov 14, 2023	18.35	19.15	18.20	18.90
7925	NYSE	KIM	Mon, Nov 13, 2023	17.80	17.81	17.52	17.58
7924	NYSE	KIM	Fri, Nov 10, 2023	17.89	17.96	17.69	17.90
7923	NYSE	KIM	Thu, Nov 9, 2023	18.32	18.32	17.63	17.70
7922	NYSE	KIM	Wed, Nov 8, 2023	18.22	18.31	18.16	18.23
7921	NYSE	KIM	Tue, Nov 7, 2023	18.55	18.56	18.17	18.21
7920	NYSE	KIM	Mon, Nov 6, 2023	18.65	18.71	18.43	18.56
7919	NYSE	KIM	Fri, Nov 3, 2023	18.89	19.15	18.73	18.75
7918	NYSE	KIM	Thu, Nov 2, 2023	18.39	18.63	18.34	18.53
7917	NYSE	KIM	Wed, Nov 1, 2023	17.98	18.22	17.90	18.10
7916	NYSE	KIM	Tue, Oct 31, 2023	17.41	17.96	17.31	17.94
7915	NYSE	KIM	Mon, Oct 30, 2023	17.02	17.34	16.87	17.28
7914	NYSE	KIM	Fri, Oct 27, 2023	17.35	17.35	16.78	16.87
7913	NYSE	KIM	Thu, Oct 26, 2023	16.63	17.30	16.49	17.21
7912	NYSE	KIM	Wed, Oct 25, 2023	16.68	16.75	16.34	16.38
7911	NYSE	KIM	Tue, Oct 24, 2023	16.59	16.84	16.59	16.82
7910	NYSE	KIM	Mon, Oct 23, 2023	16.55	16.79	16.46	16.48
7909	NYSE	KIM	Fri, Oct 20, 2023	16.96	17.05	16.69	16.70
7908	NYSE	KIM	Thu, Oct 19, 2023	17.10	17.31	16.85	16.88
7907	NYSE	KIM	Wed, Oct 18, 2023	17.51	17.54	17.18	17.22
7906	NYSE	KIM	Tue, Oct 17, 2023	17.06	17.75	17.02	17.62
7905	NYSE	KIM	Mon, Oct 16, 2023	17.26	17.38	17.06	17.22
7904	NYSE	KIM	Fri, Oct 13, 2023	17.24	17.40	16.96	17.09
7903	NYSE	KIM	Thu, Oct 12, 2023	17.33	17.33	17.06	17.23
7902	NYSE	KIM	Wed, Oct 11, 2023	17.09	17.44	17.09	17.40
7901	NYSE	KIM	Tue, Oct 10, 2023	16.79	17.20	16.66	17.04
7900	NYSE	KIM	Mon, Oct 9, 2023	16.41	16.82	16.38	16.72
7899	NYSE	KIM	Fri, Oct 6, 2023	16.77	16.84	16.36	16.52
7898	NYSE	KIM	Thu, Oct 5, 2023	16.83	16.98	16.70	16.91
7897	NYSE	KIM	Wed, Oct 4, 2023	16.79	16.89	16.50	16.88
7896	NYSE	KIM	Tue, Oct 3, 2023	16.97	17.06	16.48	16.69
7895	NYSE	KIM	Mon, Oct 2, 2023	17.53	17.62	16.90	17.10
7894	NYSE	KIM	Fri, Sep 29, 2023	17.89	18.01	17.47	17.59
7893	NYSE	KIM	Thu, Sep 28, 2023	17.59	17.80	17.53	17.63
7892	NYSE	KIM	Wed, Sep 27, 2023	17.49	17.74	17.42	17.49
7891	NYSE	KIM	Tue, Sep 26, 2023	17.54	17.63	17.31	17.44
7890	NYSE	KIM	Mon, Sep 25, 2023	17.60	17.75	17.51	17.69
7889	NYSE	KIM	Fri, Sep 22, 2023	17.97	18.08	17.67	17.69
7888	NYSE	KIM	Thu, Sep 21, 2023	18.33	18.34	17.94	17.97
7887	NYSE	KIM	Wed, Sep 20, 2023	18.69	18.78	18.43	18.45
7886	NYSE	KIM	Tue, Sep 19, 2023	18.62	18.73	18.48	18.49
7885	NYSE	KIM	Mon, Sep 18, 2023	18.93	18.98	18.57	18.61
7884	NYSE	KIM	Fri, Sep 15, 2023	19.06	19.10	18.84	18.88
7883	NYSE	KIM	Thu, Sep 14, 2023	18.75	19.18	18.70	19.06
7882	NYSE	KIM	Wed, Sep 13, 2023	18.86	18.89	18.48	18.57
7881	NYSE	KIM	Tue, Sep 12, 2023	18.54	18.82	18.47	18.76
7880	NYSE	KIM	Mon, Sep 11, 2023	18.73	18.73	18.43	18.57
7879	NYSE	KIM	Fri, Sep 8, 2023	18.55	18.69	18.48	18.58
7878	NYSE	KIM	Thu, Sep 7, 2023	18.62	18.72	18.42	18.56
7877	NYSE	KIM	Wed, Sep 6, 2023	18.32	18.64	18.26	18.62
7876	NYSE	KIM	Tue, Sep 5, 2023	18.84	18.86	18.49	18.30
7875	NYSE	KIM	Fri, Sep 1, 2023	19.07	19.11	18.85	18.88
7874	NYSE	KIM	Thu, Aug 31, 2023	18.98	19.08	18.81	18.94
7873	NYSE	KIM	Wed, Aug 30, 2023	18.88	19.01	18.75	18.99
7872	NYSE	KIM	Tue, Aug 29, 2023	18.88	18.94	18.67	18.85
7871	NYSE	KIM	Mon, Aug 28, 2023	18.48	19.16	18.43	18.77
7870	NYSE	KIM	Fri, Aug 25, 2023	18.79	18.96	18.71	18.75
7869	NYSE	KIM	Thu, Aug 24, 2023	18.78	19.09	18.71	18.72
7868	NYSE	KIM	Wed, Aug 23, 2023	18.63	18.91	18.54	18.90
7867	NYSE	KIM	Tue, Aug 22, 2023	18.85	18.91	18.54	18.58
7866	NYSE	KIM	Mon, Aug 21, 2023	19.03	19.07	18.58	18.76
7865	NYSE	KIM	Fri, Aug 18, 2023	18.73	19.18	18.73	19.09
7864	NYSE	KIM	Thu, Aug 17, 2023	19.26	19.37	18.94	18.95
7863	NYSE	KIM	Wed, Aug 16, 2023	19.78	19.84	19.22	19.23
7862	NYSE	KIM	Tue, Aug 15, 2023	20.04	20.04	19.74	19.81
7861	NYSE	KIM	Mon, Aug 14, 2023	20.32	20.43	20.11	20.21
7860	NYSE	KIM	Fri, Aug 11, 2023	20.25	20.39	20.23	20.37
7859	NYSE	KIM	Thu, Aug 10, 2023	20.49	20.70	20.29	20.36
7858	NYSE	KIM	Wed, Aug 9, 2023	19.91	20.54	19.80	20.38
7857	NYSE	KIM	Tue, Aug 8, 2023	19.91	20.09	19.81	19.98
7856	NYSE	KIM	Mon, Aug 7, 2023	20.04	20.23	19.99	20.13
7855	NYSE	KIM	Fri, Aug 4, 2023	20.08	20.40	19.88	20.00
7854	NYSE	KIM	Thu, Aug 3, 2023	20.09	20.17	19.76	20.08
7853	NYSE	KIM	Wed, Aug 2, 2023	20.01	20.24	19.87	20.20
7852	NYSE	KIM	Tue, Aug 1, 2023	20.27	20.31	19.94	20.17
7851	NYSE	KIM	Mon, Jul 31, 2023	20.20	20.42	20.09	20.26
7850	NYSE	KIM	Fri, Jul 28, 2023	20.39	20.41	20.07	20.18
7849	NYSE	KIM	Thu, Jul 27, 2023	21.05	21.05	20.11	20.17
7848	NYSE	KIM	Wed, Jul 26, 2023	20.58	20.78	20.53	20.73
7847	NYSE	KIM	Tue, Jul 25, 2023	20.93	21.00	20.56	20.60
7846	NYSE	KIM	Mon, Jul 24, 2023	20.98	21.09	20.81	20.96
7845	NYSE	KIM	Fri, Jul 21, 2023	20.97	21.11	20.77	20.92
7844	NYSE	KIM	Thu, Jul 20, 2023	20.93	20.95	20.62	20.87
7843	NYSE	KIM	Wed, Jul 19, 2023	20.65	20.98	20.60	20.86
7842	NYSE	KIM	Tue, Jul 18, 2023	20.65	20.71	20.28	20.51
7841	NYSE	KIM	Mon, Jul 17, 2023	20.44	20.68	20.36	20.64
7840	NYSE	KIM	Fri, Jul 14, 2023	20.62	20.63	20.39	20.51
7839	NYSE	KIM	Thu, Jul 13, 2023	20.45	20.68	20.35	20.67
7838	NYSE	KIM	Wed, Jul 12, 2023	20.51	20.61	20.38	20.45
7837	NYSE	KIM	Tue, Jul 11, 2023	19.92	20.31	19.85	20.28
7836	NYSE	KIM	Mon, Jul 10, 2023	19.88	19.97	19.75	19.79
7835	NYSE	KIM	Fri, Jul 7, 2023	20.11	20.28	19.87	19.90
7834	NYSE	KIM	Thu, Jul 6, 2023	19.91	20.26	19.70	20.23
7833	NYSE	KIM	Wed, Jul 5, 2023	19.99	20.35	19.78	20.20
7832	NYSE	KIM	Mon, Jul 3, 2023	19.61	20.20	19.61	20.12
7831	NYSE	KIM	Fri, Jun 30, 2023	19.96	19.96	19.42	19.72
7830	NYSE	KIM	Thu, Jun 29, 2023	19.27	19.73	19.20	19.70
7829	NYSE	KIM	Wed, Jun 28, 2023	19.35	19.47	19.16	19.31
7828	NYSE	KIM	Tue, Jun 27, 2023	19.09	19.41	18.97	19.38
7827	NYSE	KIM	Mon, Jun 26, 2023	18.41	19.08	18.39	19.04
7826	NYSE	KIM	Fri, Jun 23, 2023	18.70	18.79	18.36	18.42
7825	NYSE	KIM	Thu, Jun 22, 2023	19.19	19.21	18.63	18.85
7824	NYSE	KIM	Wed, Jun 21, 2023	19.16	19.22	18.99	19.10
7823	NYSE	KIM	Tue, Jun 20, 2023	19.40	19.43	19.00	19.23
7822	NYSE	KIM	Fri, Jun 16, 2023	19.45	19.53	19.30	19.45
7821	NYSE	KIM	Thu, Jun 15, 2023	19.23	19.38	19.04	19.38
7820	NYSE	KIM	Wed, Jun 14, 2023	19.41	19.64	19.14	19.30
7819	NYSE	KIM	Tue, Jun 13, 2023	19.36	19.66	19.26	19.27
7818	NYSE	KIM	Mon, Jun 12, 2023	19.44	19.47	19.23	19.37
7817	NYSE	KIM	Fri, Jun 9, 2023	19.18	19.43	19.13	19.40
7816	NYSE	KIM	Thu, Jun 8, 2023	19.33	19.38	18.97	19.22
7815	NYSE	KIM	Wed, Jun 7, 2023	18.89	19.51	18.80	19.41
7814	NYSE	KIM	Tue, Jun 6, 2023	18.70	19.00	18.69	18.72
7813	NYSE	KIM	Mon, Jun 5, 2023	18.68	18.98	18.67	18.70
7812	NYSE	KIM	Fri, Jun 2, 2023	18.48	18.85	18.38	18.76
7811	NYSE	KIM	Thu, Jun 1, 2023	18.43	18.43	18.01	18.21
7810	NYSE	KIM	Wed, May 31, 2023	18.15	18.42	17.96	18.38
7809	NYSE	KIM	Tue, May 30, 2023	18.13	18.28	18.00	18.15
7808	NYSE	KIM	Fri, May 26, 2023	17.89	18.10	17.77	18.07
7807	NYSE	KIM	Thu, May 25, 2023	17.93	18.02	17.60	17.89
7806	NYSE	KIM	Wed, May 24, 2023	18.12	18.18	17.96	18.03
7805	NYSE	KIM	Tue, May 23, 2023	18.81	18.94	18.41	18.42
7804	NYSE	KIM	Mon, May 22, 2023	18.30	18.80	18.30	18.78
7803	NYSE	KIM	Fri, May 19, 2023	18.52	18.53	18.13	18.32
7802	NYSE	KIM	Thu, May 18, 2023	18.43	18.53	18.22	18.38
7801	NYSE	KIM	Wed, May 17, 2023	18.20	18.59	18.08	18.56
7800	NYSE	KIM	Tue, May 16, 2023	18.70	18.70	18.02	18.06
7799	NYSE	KIM	Mon, May 15, 2023	18.44	18.84	18.33	18.69
7798	NYSE	KIM	Fri, May 12, 2023	18.07	18.30	17.88	18.27
7797	NYSE	KIM	Thu, May 11, 2023	17.97	18.07	17.82	18.00
7796	NYSE	KIM	Wed, May 10, 2023	18.40	18.44	18.06	18.13
7795	NYSE	KIM	Tue, May 9, 2023	18.31	18.33	17.98	18.16
7794	NYSE	KIM	Mon, May 8, 2023	18.68	18.81	18.41	18.50
7793	NYSE	KIM	Fri, May 5, 2023	18.56	18.82	18.51	18.81
7792	NYSE	KIM	Thu, May 4, 2023	18.30	18.58	18.12	18.44
7791	NYSE	KIM	Wed, May 3, 2023	18.58	18.96	18.42	18.45
7790	NYSE	KIM	Tue, May 2, 2023	18.73	18.82	18.39	18.53
7789	NYSE	KIM	Mon, May 1, 2023	19.13	19.23	18.75	18.85
7788	NYSE	KIM	Fri, Apr 28, 2023	18.98	19.38	18.93	19.19
7787	NYSE	KIM	Thu, Apr 27, 2023	18.75	19.11	18.59	18.99
7786	NYSE	KIM	Wed, Apr 26, 2023	18.64	18.96	18.60	18.66
7785	NYSE	KIM	Tue, Apr 25, 2023	18.69	18.93	18.61	18.86
7784	NYSE	KIM	Mon, Apr 24, 2023	19.23	19.25	18.76	18.82
7783	NYSE	KIM	Fri, Apr 21, 2023	19.12	19.23	18.90	19.18
7782	NYSE	KIM	Thu, Apr 20, 2023	19.10	19.14	18.93	19.03
7781	NYSE	KIM	Wed, Apr 19, 2023	18.97	19.27	18.92	19.20
7780	NYSE	KIM	Tue, Apr 18, 2023	19.12	19.21	19.00	19.10
7779	NYSE	KIM	Mon, Apr 17, 2023	18.75	19.14	18.72	19.12
7778	NYSE	KIM	Fri, Apr 14, 2023	19.00	19.08	18.55	18.70
7777	NYSE	KIM	Thu, Apr 13, 2023	18.93	18.95	18.54	18.83
7776	NYSE	KIM	Wed, Apr 12, 2023	19.53	19.56	18.96	18.97
7775	NYSE	KIM	Tue, Apr 11, 2023	19.28	19.48	19.17	19.29
7774	NYSE	KIM	Mon, Apr 10, 2023	19.03	19.21	18.83	19.19
7773	NYSE	KIM	Thu, Apr 6, 2023	19.20	19.20	18.89	19.07
7772	NYSE	KIM	Wed, Apr 5, 2023	19.15	19.25	18.98	19.12
7771	NYSE	KIM	Tue, Apr 4, 2023	19.55	19.58	19.10	19.34
7770	NYSE	KIM	Mon, Apr 3, 2023	19.55	19.93	19.35	19.47
7769	NYSE	KIM	Fri, Mar 31, 2023	18.94	19.55	18.91	19.53
7768	NYSE	KIM	Thu, Mar 30, 2023	18.96	19.04	18.77	18.81
7767	NYSE	KIM	Wed, Mar 29, 2023	18.50	18.63	18.37	18.60
7766	NYSE	KIM	Tue, Mar 28, 2023	17.92	18.30	17.92	18.23
7765	NYSE	KIM	Mon, Mar 27, 2023	18.20	18.30	17.99	18.17
7764	NYSE	KIM	Fri, Mar 24, 2023	17.40	18.05	17.38	18.01
7763	NYSE	KIM	Thu, Mar 23, 2023	17.61	17.92	17.34	17.51
7762	NYSE	KIM	Wed, Mar 22, 2023	17.99	18.18	17.56	17.57
7761	NYSE	KIM	Tue, Mar 21, 2023	18.40	18.53	18.14	18.22
7760	NYSE	KIM	Mon, Mar 20, 2023	17.79	18.20	17.65	18.10
7759	NYSE	KIM	Fri, Mar 17, 2023	18.22	18.28	17.62	17.67
7758	NYSE	KIM	Thu, Mar 16, 2023	18.54	18.63	18.05	18.35
7757	NYSE	KIM	Wed, Mar 15, 2023	18.86	18.87	18.31	18.67
7756	NYSE	KIM	Tue, Mar 14, 2023	19.34	19.43	19.01	19.20
7755	NYSE	KIM	Mon, Mar 13, 2023	18.58	19.14	18.53	18.96
7754	NYSE	KIM	Fri, Mar 10, 2023	19.54	19.54	18.64	18.78
7753	NYSE	KIM	Thu, Mar 9, 2023	20.01	20.03	19.58	19.58
7752	NYSE	KIM	Wed, Mar 8, 2023	19.51	20.03	19.45	20.00
7751	NYSE	KIM	Tue, Mar 7, 2023	20.41	20.48	19.58	19.48
7750	NYSE	KIM	Mon, Mar 6, 2023	20.80	20.80	20.42	20.48
7749	NYSE	KIM	Fri, Mar 3, 2023	20.67	20.74	20.43	20.66
7748	NYSE	KIM	Thu, Mar 2, 2023	20.39	20.55	20.28	20.45
7747	NYSE	KIM	Wed, Mar 1, 2023	20.47	20.62	20.13	20.50
7746	NYSE	KIM	Tue, Feb 28, 2023	20.65	20.90	20.57	20.61
7745	NYSE	KIM	Mon, Feb 27, 2023	20.95	21.02	20.57	20.63
7744	NYSE	KIM	Fri, Feb 24, 2023	20.39	20.70	20.27	20.64
7743	NYSE	KIM	Thu, Feb 23, 2023	20.57	20.66	20.29	20.60
7742	NYSE	KIM	Wed, Feb 22, 2023	20.50	20.64	20.29	20.38
7741	NYSE	KIM	Tue, Feb 21, 2023	20.88	21.03	20.40	20.45
7740	NYSE	KIM	Fri, Feb 17, 2023	21.14	21.20	20.78	21.15
7739	NYSE	KIM	Thu, Feb 16, 2023	21.01	21.32	20.90	21.12
7738	NYSE	KIM	Wed, Feb 15, 2023	21.25	21.43	21.18	21.30
7737	NYSE	KIM	Tue, Feb 14, 2023	21.73	21.88	21.36	21.42
7736	NYSE	KIM	Mon, Feb 13, 2023	21.72	21.92	21.68	21.80
7735	NYSE	KIM	Fri, Feb 10, 2023	21.44	21.74	21.20	21.67
7734	NYSE	KIM	Thu, Feb 9, 2023	21.92	22.14	21.26	21.41
7733	NYSE	KIM	Wed, Feb 8, 2023	22.22	22.38	22.08	22.16
7732	NYSE	KIM	Tue, Feb 7, 2023	22.15	22.56	21.94	22.36
7731	NYSE	KIM	Mon, Feb 6, 2023	22.25	22.38	21.97	22.29
7730	NYSE	KIM	Fri, Feb 3, 2023	22.75	22.80	22.38	22.53
7729	NYSE	KIM	Thu, Feb 2, 2023	22.71	23.27	22.69	23.07
7728	NYSE	KIM	Wed, Feb 1, 2023	22.32	22.77	22.01	22.53
7727	NYSE	KIM	Tue, Jan 31, 2023	22.15	22.55	22.01	22.46
7726	NYSE	KIM	Mon, Jan 30, 2023	22.48	22.65	22.09	22.11
7725	NYSE	KIM	Fri, Jan 27, 2023	22.09	22.71	22.06	22.65
7724	NYSE	KIM	Thu, Jan 26, 2023	22.20	22.30	21.99	22.12
7723	NYSE	KIM	Wed, Jan 25, 2023	21.86	22.13	21.69	22.09
7722	NYSE	KIM	Tue, Jan 24, 2023	21.80	22.04	21.63	21.94
7721	NYSE	KIM	Mon, Jan 23, 2023	21.47	21.91	21.37	21.86
7720	NYSE	KIM	Fri, Jan 20, 2023	21.18	21.47	20.85	21.44
7719	NYSE	KIM	Thu, Jan 19, 2023	21.13	21.44	21.07	21.14
7718	NYSE	KIM	Wed, Jan 18, 2023	21.98	22.08	21.32	21.35
7717	NYSE	KIM	Tue, Jan 17, 2023	21.24	22.09	21.24	21.95
7716	NYSE	KIM	Fri, Jan 13, 2023	21.44	21.51	21.23	21.35
7715	NYSE	KIM	Thu, Jan 12, 2023	21.20	21.73	20.92	21.70
7714	NYSE	KIM	Wed, Jan 11, 2023	20.56	21.06	20.38	21.03
7713	NYSE	KIM	Tue, Jan 10, 2023	20.70	20.83	20.10	20.38
7712	NYSE	KIM	Mon, Jan 9, 2023	21.32	21.61	21.00	21.09
7711	NYSE	KIM	Fri, Jan 6, 2023	21.09	21.58	21.04	21.53
7710	NYSE	KIM	Thu, Jan 5, 2023	21.41	21.49	20.84	20.97
7709	NYSE	KIM	Wed, Jan 4, 2023	21.45	21.80	21.37	21.65
7708	NYSE	KIM	Tue, Jan 3, 2023	21.47	21.54	21.01	21.24
7707	NYSE	KIM	Fri, Dec 30, 2022	21.03	21.24	20.93	21.18
7706	NYSE	KIM	Thu, Dec 29, 2022	21.01	21.24	20.94	21.16
7705	NYSE	KIM	Wed, Dec 28, 2022	21.30	21.40	20.85	20.88
7704	NYSE	KIM	Tue, Dec 27, 2022	21.43	21.43	21.14	21.30
7703	NYSE	KIM	Fri, Dec 23, 2022	20.77	21.28	20.77	21.27
7702	NYSE	KIM	Thu, Dec 22, 2022	20.96	21.06	20.51	20.90
7701	NYSE	KIM	Wed, Dec 21, 2022	21.37	21.43	21.04	21.10
7700	NYSE	KIM	Tue, Dec 20, 2022	20.86	21.03	20.64	20.92
7699	NYSE	KIM	Mon, Dec 19, 2022	21.25	21.30	20.83	20.98
7698	NYSE	KIM	Fri, Dec 16, 2022	21.22	21.44	20.91	21.23
7697	NYSE	KIM	Thu, Dec 15, 2022	21.73	21.83	21.46	21.53
7696	NYSE	KIM	Wed, Dec 14, 2022	21.90	22.38	21.79	22.01
7695	NYSE	KIM	Tue, Dec 13, 2022	22.49	22.54	21.64	21.95
7694	NYSE	KIM	Mon, Dec 12, 2022	21.73	21.84	21.53	21.82
7693	NYSE	KIM	Fri, Dec 9, 2022	21.68	21.93	21.59	21.71
7692	NYSE	KIM	Thu, Dec 8, 2022	21.96	22.15	21.71	21.75
7691	NYSE	KIM	Wed, Dec 7, 2022	22.04	22.41	21.92	21.76
7690	NYSE	KIM	Tue, Dec 6, 2022	22.24	22.35	21.92	22.09
7689	NYSE	KIM	Mon, Dec 5, 2022	22.39	22.39	22.00	22.11
7688	NYSE	KIM	Fri, Dec 2, 2022	22.40	22.77	22.31	22.61
7687	NYSE	KIM	Thu, Dec 1, 2022	23.00	23.18	22.45	22.65
7686	NYSE	KIM	Wed, Nov 30, 2022	22.61	22.93	22.36	22.92
7685	NYSE	KIM	Tue, Nov 29, 2022	22.13	22.74	22.04	22.72
7684	NYSE	KIM	Mon, Nov 28, 2022	22.56	22.68	21.99	22.07
7683	NYSE	KIM	Fri, Nov 25, 2022	22.57	22.79	22.57	22.72
7682	NYSE	KIM	Wed, Nov 23, 2022	22.69	22.87	22.55	22.63
7681	NYSE	KIM	Tue, Nov 22, 2022	22.32	22.79	22.30	22.76
7680	NYSE	KIM	Mon, Nov 21, 2022	22.06	22.40	22.04	22.23
7679	NYSE	KIM	Fri, Nov 18, 2022	22.34	22.40	22.05	22.15
7678	NYSE	KIM	Thu, Nov 17, 2022	21.40	22.04	21.33	22.01
7677	NYSE	KIM	Wed, Nov 16, 2022	21.99	22.06	21.65	21.73
7676	NYSE	KIM	Tue, Nov 15, 2022	22.14	22.39	21.81	22.09
7675	NYSE	KIM	Mon, Nov 14, 2022	22.01	22.29	21.81	21.81
7674	NYSE	KIM	Fri, Nov 11, 2022	22.40	22.54	22.05	22.18
7673	NYSE	KIM	Thu, Nov 10, 2022	21.68	22.57	21.61	22.31
7672	NYSE	KIM	Wed, Nov 9, 2022	21.02	21.33	20.76	20.77
7671	NYSE	KIM	Tue, Nov 8, 2022	21.51	21.61	20.96	21.11
7670	NYSE	KIM	Mon, Nov 7, 2022	21.56	21.73	21.12	21.49
7669	NYSE	KIM	Fri, Nov 4, 2022	20.94	21.58	20.92	21.42
7668	NYSE	KIM	Thu, Nov 3, 2022	20.49	20.98	20.26	20.75
7667	NYSE	KIM	Wed, Nov 2, 2022	21.35	21.57	20.76	20.83
7666	NYSE	KIM	Tue, Nov 1, 2022	21.55	21.64	21.33	21.52
7665	NYSE	KIM	Mon, Oct 31, 2022	20.90	21.50	20.78	21.38
7664	NYSE	KIM	Fri, Oct 28, 2022	20.61	21.15	20.53	21.11
7663	NYSE	KIM	Thu, Oct 27, 2022	20.96	21.19	20.56	20.70
7662	NYSE	KIM	Wed, Oct 26, 2022	20.52	20.68	20.36	20.50
7661	NYSE	KIM	Tue, Oct 25, 2022	19.95	20.72	19.92	20.50
7660	NYSE	KIM	Mon, Oct 24, 2022	19.83	19.94	19.64	19.90
7659	NYSE	KIM	Fri, Oct 21, 2022	19.20	19.69	19.12	19.69
7658	NYSE	KIM	Thu, Oct 20, 2022	19.23	19.51	19.14	19.22
7657	NYSE	KIM	Wed, Oct 19, 2022	19.53	19.61	18.97	19.10
7656	NYSE	KIM	Tue, Oct 18, 2022	19.68	19.84	19.41	19.67
7655	NYSE	KIM	Mon, Oct 17, 2022	19.43	19.64	19.15	19.28
7654	NYSE	KIM	Fri, Oct 14, 2022	19.65	19.78	18.92	18.96
7653	NYSE	KIM	Thu, Oct 13, 2022	18.53	19.46	18.21	19.34
7652	NYSE	KIM	Wed, Oct 12, 2022	18.85	19.00	18.68	18.87
7651	NYSE	KIM	Tue, Oct 11, 2022	18.66	19.06	18.47	18.88
7650	NYSE	KIM	Mon, Oct 10, 2022	18.74	18.91	18.52	18.64
7649	NYSE	KIM	Fri, Oct 7, 2022	19.02	19.14	18.46	18.63
7648	NYSE	KIM	Thu, Oct 6, 2022	19.24	19.44	18.98	19.16
7647	NYSE	KIM	Wed, Oct 5, 2022	19.01	19.44	18.77	19.30
7646	NYSE	KIM	Tue, Oct 4, 2022	19.01	19.42	18.98	19.34
7645	NYSE	KIM	Mon, Oct 3, 2022	18.77	18.86	18.30	18.74
7644	NYSE	KIM	Fri, Sep 30, 2022	18.31	18.55	18.11	18.41
7643	NYSE	KIM	Thu, Sep 29, 2022	18.36	18.38	17.71	18.08
7642	NYSE	KIM	Wed, Sep 28, 2022	18.40	18.73	18.13	18.64
7641	NYSE	KIM	Tue, Sep 27, 2022	18.19	18.36	17.93	18.16
7640	NYSE	KIM	Mon, Sep 26, 2022	18.54	18.57	17.78	18.04
7639	NYSE	KIM	Fri, Sep 23, 2022	18.86	18.98	18.54	18.81
7638	NYSE	KIM	Thu, Sep 22, 2022	19.80	19.80	19.11	19.17
7637	NYSE	KIM	Wed, Sep 21, 2022	20.45	20.53	19.80	19.80
7636	NYSE	KIM	Tue, Sep 20, 2022	20.58	20.62	20.09	20.25
7635	NYSE	KIM	Mon, Sep 19, 2022	20.50	20.86	20.41	20.86
7634	NYSE	KIM	Fri, Sep 16, 2022	20.71	20.75	20.25	20.74
7633	NYSE	KIM	Thu, Sep 15, 2022	20.86	21.13	20.66	20.68
7632	NYSE	KIM	Wed, Sep 14, 2022	21.08	21.22	20.70	20.82
7631	NYSE	KIM	Tue, Sep 13, 2022	21.81	21.88	21.22	21.28
7630	NYSE	KIM	Mon, Sep 12, 2022	22.14	22.40	22.07	22.30
7629	NYSE	KIM	Fri, Sep 9, 2022	21.78	22.11	21.70	22.01
7628	NYSE	KIM	Thu, Sep 8, 2022	21.32	21.71	21.28	21.66
7627	NYSE	KIM	Wed, Sep 7, 2022	21.26	21.87	21.24	21.53
7626	NYSE	KIM	Tue, Sep 6, 2022	21.39	21.47	21.03	21.29
7625	NYSE	KIM	Fri, Sep 2, 2022	21.57	21.63	21.09	21.23
7624	NYSE	KIM	Thu, Sep 1, 2022	20.97	21.32	20.67	21.30
7623	NYSE	KIM	Wed, Aug 31, 2022	21.56	21.63	21.06	21.08
7622	NYSE	KIM	Tue, Aug 30, 2022	21.51	21.74	21.39	21.44
7621	NYSE	KIM	Mon, Aug 29, 2022	21.57	21.71	21.36	21.43
7620	NYSE	KIM	Fri, Aug 26, 2022	22.52	22.52	21.69	21.72
7619	NYSE	KIM	Thu, Aug 25, 2022	22.21	22.46	22.13	22.44
7618	NYSE	KIM	Wed, Aug 24, 2022	22.04	22.22	21.91	22.10
7617	NYSE	KIM	Tue, Aug 23, 2022	22.13	22.16	21.86	21.98
7616	NYSE	KIM	Mon, Aug 22, 2022	22.38	22.39	21.97	22.00
7615	NYSE	KIM	Fri, Aug 19, 2022	23.24	23.37	22.62	22.73
7614	NYSE	KIM	Thu, Aug 18, 2022	23.42	23.54	23.24	23.38
7613	NYSE	KIM	Wed, Aug 17, 2022	23.49	23.60	23.26	23.39
7612	NYSE	KIM	Tue, Aug 16, 2022	23.51	23.89	23.51	23.73
7611	NYSE	KIM	Mon, Aug 15, 2022	23.35	23.72	23.25	23.61
7610	NYSE	KIM	Fri, Aug 12, 2022	23.06	23.40	22.93	23.35
7609	NYSE	KIM	Thu, Aug 11, 2022	22.81	23.07	22.70	22.85
7608	NYSE	KIM	Wed, Aug 10, 2022	22.46	22.63	22.34	22.62
7607	NYSE	KIM	Tue, Aug 9, 2022	21.97	22.06	21.77	22.04
7606	NYSE	KIM	Mon, Aug 8, 2022	21.63	22.01	21.62	21.87
7605	NYSE	KIM	Fri, Aug 5, 2022	21.19	21.41	21.11	21.41
7604	NYSE	KIM	Thu, Aug 4, 2022	21.39	21.52	21.24	21.34
7603	NYSE	KIM	Wed, Aug 3, 2022	21.53	21.92	21.42	21.43
7602	NYSE	KIM	Tue, Aug 2, 2022	21.56	21.69	21.36	21.37
7601	NYSE	KIM	Mon, Aug 1, 2022	21.93	21.95	21.58	21.69
7600	NYSE	KIM	Fri, Jul 29, 2022	21.93	22.26	21.82	22.11
7599	NYSE	KIM	Thu, Jul 28, 2022	21.72	21.96	21.54	21.86
7598	NYSE	KIM	Wed, Jul 27, 2022	21.27	21.57	21.19	21.50
7597	NYSE	KIM	Tue, Jul 26, 2022	21.42	21.56	21.15	21.17
7596	NYSE	KIM	Mon, Jul 25, 2022	21.47	21.54	21.32	21.51
7595	NYSE	KIM	Fri, Jul 22, 2022	21.53	21.69	21.34	21.45
7594	NYSE	KIM	Thu, Jul 21, 2022	21.26	21.42	21.03	21.41
7593	NYSE	KIM	Wed, Jul 20, 2022	20.95	21.60	20.92	21.41
7592	NYSE	KIM	Tue, Jul 19, 2022	20.63	21.07	20.55	21.01
7591	NYSE	KIM	Mon, Jul 18, 2022	20.23	20.42	20.19	20.36
7590	NYSE	KIM	Fri, Jul 15, 2022	19.89	20.32	19.60	20.12
7589	NYSE	KIM	Thu, Jul 14, 2022	19.38	19.63	19.30	19.48
7588	NYSE	KIM	Wed, Jul 13, 2022	19.93	20.07	19.70	19.88
7587	NYSE	KIM	Tue, Jul 12, 2022	19.73	20.32	19.72	20.19
7586	NYSE	KIM	Mon, Jul 11, 2022	19.63	19.85	19.55	19.82
7585	NYSE	KIM	Fri, Jul 8, 2022	20.05	20.08	19.65	19.82
7584	NYSE	KIM	Thu, Jul 7, 2022	20.10	20.26	19.97	20.05
7583	NYSE	KIM	Wed, Jul 6, 2022	20.15	20.40	19.74	19.91
7582	NYSE	KIM	Tue, Jul 5, 2022	19.91	20.13	19.59	20.11
7581	NYSE	KIM	Fri, Jul 1, 2022	19.79	20.29	19.67	20.21
7580	NYSE	KIM	Thu, Jun 30, 2022	19.91	20.14	19.61	19.77
7579	NYSE	KIM	Wed, Jun 29, 2022	20.29	20.32	19.98	20.18
7578	NYSE	KIM	Tue, Jun 28, 2022	20.49	20.94	20.28	20.37
7577	NYSE	KIM	Mon, Jun 27, 2022	20.08	20.40	19.93	20.30
7576	NYSE	KIM	Fri, Jun 24, 2022	19.79	20.18	19.67	20.14
7575	NYSE	KIM	Thu, Jun 23, 2022	19.16	19.61	19.07	19.56
7574	NYSE	KIM	Wed, Jun 22, 2022	18.68	19.31	18.59	19.02
7573	NYSE	KIM	Tue, Jun 21, 2022	19.20	19.41	19.01	19.02
7572	NYSE	KIM	Fri, Jun 17, 2022	18.83	19.25	18.78	18.94
7571	NYSE	KIM	Thu, Jun 16, 2022	18.85	18.96	18.53	18.75
7570	NYSE	KIM	Wed, Jun 15, 2022	19.40	19.71	19.06	19.31
7569	NYSE	KIM	Tue, Jun 14, 2022	19.54	19.66	19.00	19.20
7568	NYSE	KIM	Mon, Jun 13, 2022	20.12	20.17	19.39	19.48
7567	NYSE	KIM	Fri, Jun 10, 2022	21.00	21.19	20.64	20.65
7566	NYSE	KIM	Thu, Jun 9, 2022	22.14	22.18	21.32	21.33
7565	NYSE	KIM	Wed, Jun 8, 2022	22.64	22.71	22.18	22.20
7564	NYSE	KIM	Tue, Jun 7, 2022	22.40	23.05	22.34	22.83
7563	NYSE	KIM	Mon, Jun 6, 2022	23.14	23.14	22.61	22.64
7562	NYSE	KIM	Fri, Jun 3, 2022	23.20	23.25	22.79	22.95
7561	NYSE	KIM	Thu, Jun 2, 2022	22.83	23.33	22.64	23.32
7560	NYSE	KIM	Wed, Jun 1, 2022	23.72	23.73	22.59	22.94
7559	NYSE	KIM	Tue, May 31, 2022	23.58	23.87	23.45	23.65
7558	NYSE	KIM	Fri, May 27, 2022	23.29	23.76	23.28	23.74
7557	NYSE	KIM	Thu, May 26, 2022	22.95	23.29	22.94	23.13
7556	NYSE	KIM	Wed, May 25, 2022	22.25	22.89	22.19	22.77
7555	NYSE	KIM	Tue, May 24, 2022	22.02	22.51	21.42	22.48
7554	NYSE	KIM	Mon, May 23, 2022	22.22	22.46	21.72	22.09
7553	NYSE	KIM	Fri, May 20, 2022	22.88	22.90	21.37	22.01
7552	NYSE	KIM	Thu, May 19, 2022	22.74	23.18	22.55	22.57
7551	NYSE	KIM	Wed, May 18, 2022	23.92	23.96	22.91	22.98
7550	NYSE	KIM	Tue, May 17, 2022	23.61	24.09	23.47	24.09
7549	NYSE	KIM	Mon, May 16, 2022	23.23	23.42	23.06	23.24
7548	NYSE	KIM	Fri, May 13, 2022	22.68	23.28	22.39	23.25
7547	NYSE	KIM	Thu, May 12, 2022	22.20	22.75	22.04	22.50
7546	NYSE	KIM	Wed, May 11, 2022	22.84	23.33	22.14	22.19
7545	NYSE	KIM	Tue, May 10, 2022	23.58	23.74	22.68	22.73
7544	NYSE	KIM	Mon, May 9, 2022	23.66	23.80	23.22	23.35
7543	NYSE	KIM	Fri, May 6, 2022	24.02	24.27	23.65	23.99
7542	NYSE	KIM	Thu, May 5, 2022	25.25	25.29	23.94	24.20
7541	NYSE	KIM	Wed, May 4, 2022	25.03	25.36	24.69	25.31
7540	NYSE	KIM	Tue, May 3, 2022	24.72	25.21	24.35	25.05
7539	NYSE	KIM	Mon, May 2, 2022	25.40	25.52	24.01	24.62
7538	NYSE	KIM	Fri, Apr 29, 2022	26.15	26.30	25.26	25.33
7537	NYSE	KIM	Thu, Apr 28, 2022	25.38	26.57	25.17	26.35
7536	NYSE	KIM	Wed, Apr 27, 2022	25.37	25.68	25.02	25.24
7535	NYSE	KIM	Tue, Apr 26, 2022	25.58	25.86	25.12	25.18
7534	NYSE	KIM	Mon, Apr 25, 2022	25.34	25.70	24.80	25.62
7533	NYSE	KIM	Fri, Apr 22, 2022	25.89	25.92	25.42	25.44
7532	NYSE	KIM	Thu, Apr 21, 2022	26.47	26.53	25.93	25.96
7531	NYSE	KIM	Wed, Apr 20, 2022	25.99	26.33	25.94	26.22
7530	NYSE	KIM	Tue, Apr 19, 2022	25.24	25.91	25.24	25.80
7529	NYSE	KIM	Mon, Apr 18, 2022	25.15	25.32	24.97	25.11
7528	NYSE	KIM	Thu, Apr 14, 2022	25.15	25.38	25.07	25.13
7527	NYSE	KIM	Wed, Apr 13, 2022	24.41	25.10	24.41	25.05
7526	NYSE	KIM	Tue, Apr 12, 2022	24.42	24.76	24.32	24.41
7525	NYSE	KIM	Mon, Apr 11, 2022	24.34	24.58	24.24	24.47
7524	NYSE	KIM	Fri, Apr 8, 2022	24.13	24.40	24.00	24.35
7523	NYSE	KIM	Thu, Apr 7, 2022	24.03	24.21	23.57	24.03
7522	NYSE	KIM	Wed, Apr 6, 2022	24.04	24.28	23.78	24.17
7521	NYSE	KIM	Tue, Apr 5, 2022	24.54	24.87	24.05	24.15
7520	NYSE	KIM	Mon, Apr 4, 2022	24.75	24.89	24.38	24.61
7519	NYSE	KIM	Fri, Apr 1, 2022	24.89	24.89	24.45	24.79
7518	NYSE	KIM	Thu, Mar 31, 2022	25.08	25.21	24.70	24.70
7517	NYSE	KIM	Wed, Mar 30, 2022	25.16	25.27	24.89	25.00
7516	NYSE	KIM	Tue, Mar 29, 2022	24.75	25.37	24.55	25.36
7515	NYSE	KIM	Mon, Mar 28, 2022	24.38	24.50	24.10	24.38
7514	NYSE	KIM	Fri, Mar 25, 2022	24.15	24.49	24.12	24.38
7513	NYSE	KIM	Thu, Mar 24, 2022	24.02	24.13	23.84	24.09
7512	NYSE	KIM	Wed, Mar 23, 2022	24.28	24.40	23.99	24.02
7511	NYSE	KIM	Tue, Mar 22, 2022	24.25	24.58	24.21	24.41
7510	NYSE	KIM	Mon, Mar 21, 2022	24.11	24.20	23.75	23.95
7509	NYSE	KIM	Fri, Mar 18, 2022	23.71	24.03	23.57	24.02
7508	NYSE	KIM	Thu, Mar 17, 2022	23.63	23.95	23.55	23.88
7507	NYSE	KIM	Wed, Mar 16, 2022	23.96	24.19	23.23	23.87
7506	NYSE	KIM	Tue, Mar 15, 2022	23.53	23.67	23.27	23.65
7505	NYSE	KIM	Mon, Mar 14, 2022	24.05	24.18	23.15	23.25
7504	NYSE	KIM	Fri, Mar 11, 2022	24.08	24.21	23.68	23.71
7503	NYSE	KIM	Thu, Mar 10, 2022	23.54	23.90	23.31	23.85
7502	NYSE	KIM	Wed, Mar 9, 2022	24.07	24.31	23.91	23.93
7501	NYSE	KIM	Tue, Mar 8, 2022	23.26	23.99	23.15	23.49
7500	NYSE	KIM	Mon, Mar 7, 2022	23.67	23.81	23.17	23.17
7499	NYSE	KIM	Fri, Mar 4, 2022	23.46	23.75	23.23	23.73
7498	NYSE	KIM	Thu, Mar 3, 2022	23.91	24.02	23.60	23.88
7497	NYSE	KIM	Wed, Mar 2, 2022	23.12	23.95	23.05	23.77
7496	NYSE	KIM	Tue, Mar 1, 2022	23.40	23.55	22.72	22.92
7495	NYSE	KIM	Mon, Feb 28, 2022	24.08	24.35	23.42	23.53
7494	NYSE	KIM	Fri, Feb 25, 2022	23.93	24.45	23.82	24.42
7493	NYSE	KIM	Thu, Feb 24, 2022	22.60	23.94	22.49	23.82
7492	NYSE	KIM	Wed, Feb 23, 2022	23.84	24.12	23.11	23.18
7491	NYSE	KIM	Tue, Feb 22, 2022	23.76	24.01	23.41	23.67
7490	NYSE	KIM	Fri, Feb 18, 2022	23.80	24.24	23.64	23.80
7489	NYSE	KIM	Thu, Feb 17, 2022	24.11	24.29	23.81	23.88
7488	NYSE	KIM	Wed, Feb 16, 2022	23.79	24.29	23.72	24.27
7487	NYSE	KIM	Tue, Feb 15, 2022	23.60	23.91	23.50	23.73
7486	NYSE	KIM	Mon, Feb 14, 2022	23.96	24.10	23.24	23.30
7485	NYSE	KIM	Fri, Feb 11, 2022	24.31	24.72	23.63	23.95
7484	NYSE	KIM	Thu, Feb 10, 2022	24.66	25.11	23.98	24.14
7483	NYSE	KIM	Wed, Feb 9, 2022	24.42	24.76	24.42	24.70
7482	NYSE	KIM	Tue, Feb 8, 2022	24.08	24.32	23.89	24.12
7481	NYSE	KIM	Mon, Feb 7, 2022	23.94	24.12	23.74	23.80
7480	NYSE	KIM	Fri, Feb 4, 2022	23.82	24.21	23.43	23.83
7479	NYSE	KIM	Thu, Feb 3, 2022	24.34	24.50	24.02	24.04
7478	NYSE	KIM	Wed, Feb 2, 2022	24.23	24.61	24.20	24.53
7477	NYSE	KIM	Tue, Feb 1, 2022	24.17	24.38	23.94	24.16
7476	NYSE	KIM	Mon, Jan 31, 2022	23.94	24.28	23.69	24.26
7475	NYSE	KIM	Fri, Jan 28, 2022	23.34	24.22	23.10	24.20
7474	NYSE	KIM	Thu, Jan 27, 2022	24.24	24.46	23.34	23.40
7473	NYSE	KIM	Wed, Jan 26, 2022	24.43	24.93	23.79	24.03
7472	NYSE	KIM	Tue, Jan 25, 2022	23.44	24.37	23.16	24.23
7471	NYSE	KIM	Mon, Jan 24, 2022	23.22	23.85	22.74	23.77
7470	NYSE	KIM	Fri, Jan 21, 2022	23.62	23.98	23.47	23.69
7469	NYSE	KIM	Thu, Jan 20, 2022	24.18	24.58	23.66	23.66
7468	NYSE	KIM	Wed, Jan 19, 2022	24.93	25.02	24.21	24.22
7467	NYSE	KIM	Tue, Jan 18, 2022	24.89	25.00	24.59	24.85
7466	NYSE	KIM	Fri, Jan 14, 2022	25.10	25.27	24.66	25.01
7465	NYSE	KIM	Thu, Jan 13, 2022	25.25	25.62	25.17	25.23
7464	NYSE	KIM	Wed, Jan 12, 2022	25.05	25.27	24.97	25.12
7463	NYSE	KIM	Tue, Jan 11, 2022	25.15	25.28	24.48	25.04
7462	NYSE	KIM	Mon, Jan 10, 2022	24.84	25.15	24.49	25.13
7461	NYSE	KIM	Fri, Jan 7, 2022	24.90	25.02	24.71	24.75
7460	NYSE	KIM	Thu, Jan 6, 2022	24.96	25.15	24.70	24.92
7459	NYSE	KIM	Wed, Jan 5, 2022	25.57	25.57	24.71	24.76
7458	NYSE	KIM	Tue, Jan 4, 2022	24.81	25.35	24.80	25.23
7457	NYSE	KIM	Mon, Jan 3, 2022	24.57	24.94	24.38	24.58
7456	NYSE	KIM	Fri, Dec 31, 2021	24.50	24.89	24.46	24.65
7455	NYSE	KIM	Thu, Dec 30, 2021	24.24	24.67	24.19	24.52
7454	NYSE	KIM	Wed, Dec 29, 2021	24.11	24.32	23.89	24.25
7453	NYSE	KIM	Tue, Dec 28, 2021	23.96	24.19	23.86	24.03
7452	NYSE	KIM	Mon, Dec 27, 2021	23.64	24.06	23.42	24.03
7451	NYSE	KIM	Thu, Dec 23, 2021	23.67	23.81	23.50	23.69
7450	NYSE	KIM	Wed, Dec 22, 2021	23.34	23.71	23.26	23.55
7449	NYSE	KIM	Tue, Dec 21, 2021	22.44	23.44	22.44	23.39
7448	NYSE	KIM	Mon, Dec 20, 2021	22.39	22.46	21.90	22.25
7447	NYSE	KIM	Fri, Dec 17, 2021	22.79	22.98	22.49	22.82
7446	NYSE	KIM	Thu, Dec 16, 2021	22.89	23.18	22.63	22.75
7445	NYSE	KIM	Wed, Dec 15, 2021	22.65	22.85	22.20	22.81
7444	NYSE	KIM	Tue, Dec 14, 2021	22.96	23.06	22.60	22.64
7443	NYSE	KIM	Mon, Dec 13, 2021	22.95	23.08	22.61	22.96
7442	NYSE	KIM	Fri, Dec 10, 2021	23.44	23.47	22.81	22.96
7441	NYSE	KIM	Thu, Dec 9, 2021	23.40	23.48	23.16	23.19
7440	NYSE	KIM	Wed, Dec 8, 2021	23.49	23.81	23.40	23.65
7439	NYSE	KIM	Tue, Dec 7, 2021	23.59	23.94	23.44	23.44
7438	NYSE	KIM	Mon, Dec 6, 2021	23.23	23.72	23.15	23.40
7437	NYSE	KIM	Fri, Dec 3, 2021	23.19	23.21	22.61	22.86
7436	NYSE	KIM	Thu, Dec 2, 2021	22.29	23.30	22.20	23.13
7435	NYSE	KIM	Wed, Dec 1, 2021	23.06	23.37	21.97	22.00
7434	NYSE	KIM	Tue, Nov 30, 2021	22.96	22.96	22.39	22.42
7433	NYSE	KIM	Mon, Nov 29, 2021	23.66	23.70	22.89	23.28
7432	NYSE	KIM	Fri, Nov 26, 2021	23.59	23.59	22.81	23.24
7431	NYSE	KIM	Wed, Nov 24, 2021	24.15	24.45	24.01	24.38
7430	NYSE	KIM	Tue, Nov 23, 2021	24.08	24.43	24.02	24.18
7429	NYSE	KIM	Mon, Nov 22, 2021	24.45	24.46	24.08	24.14
7428	NYSE	KIM	Fri, Nov 19, 2021	23.96	24.01	23.69	23.87
7427	NYSE	KIM	Thu, Nov 18, 2021	23.96	24.20	23.80	24.08
7426	NYSE	KIM	Wed, Nov 17, 2021	23.45	23.85	23.13	23.83
7425	NYSE	KIM	Tue, Nov 16, 2021	23.78	23.79	23.29	23.57
7424	NYSE	KIM	Mon, Nov 15, 2021	23.75	24.00	23.68	23.87
7423	NYSE	KIM	Fri, Nov 12, 2021	23.84	23.90	23.47	23.54
7422	NYSE	KIM	Thu, Nov 11, 2021	23.43	23.83	23.32	23.80
7421	NYSE	KIM	Wed, Nov 10, 2021	23.11	23.66	23.11	23.41
7420	NYSE	KIM	Tue, Nov 9, 2021	23.28	23.66	23.22	23.25
7419	NYSE	KIM	Mon, Nov 8, 2021	24.35	24.35	23.11	23.32
7418	NYSE	KIM	Fri, Nov 5, 2021	24.43	24.95	24.00	24.34
7417	NYSE	KIM	Thu, Nov 4, 2021	24.01	24.01	23.21	23.41
7416	NYSE	KIM	Wed, Nov 3, 2021	23.38	24.18	23.38	24.01
7415	NYSE	KIM	Tue, Nov 2, 2021	23.18	23.53	22.97	23.45
7414	NYSE	KIM	Mon, Nov 1, 2021	22.71	22.95	22.45	22.89
7413	NYSE	KIM	Fri, Oct 29, 2021	22.64	22.79	22.46	22.60
7412	NYSE	KIM	Thu, Oct 28, 2021	22.55	22.75	22.30	22.74
7411	NYSE	KIM	Wed, Oct 27, 2021	23.34	23.35	22.66	22.68
7410	NYSE	KIM	Tue, Oct 26, 2021	23.22	23.36	23.08	23.28
7409	NYSE	KIM	Mon, Oct 25, 2021	22.96	23.22	22.82	23.20
7408	NYSE	KIM	Fri, Oct 22, 2021	22.92	23.17	22.77	22.96
7407	NYSE	KIM	Thu, Oct 21, 2021	23.25	23.28	22.77	22.86
7406	NYSE	KIM	Wed, Oct 20, 2021	22.59	23.25	22.58	23.24
7405	NYSE	KIM	Tue, Oct 19, 2021	22.96	22.96	22.61	22.64
7404	NYSE	KIM	Mon, Oct 18, 2021	22.37	22.94	22.35	22.93
7403	NYSE	KIM	Fri, Oct 15, 2021	22.60	22.74	22.50	22.51
7402	NYSE	KIM	Thu, Oct 14, 2021	22.50	22.66	22.33	22.39
7401	NYSE	KIM	Wed, Oct 13, 2021	21.99	22.43	21.84	22.36
7400	NYSE	KIM	Tue, Oct 12, 2021	21.79	22.11	21.70	22.08
7399	NYSE	KIM	Mon, Oct 11, 2021	21.89	21.89	21.53	21.82
7398	NYSE	KIM	Fri, Oct 8, 2021	21.84	22.11	21.72	21.72
7397	NYSE	KIM	Thu, Oct 7, 2021	21.80	22.17	21.71	21.81
7396	NYSE	KIM	Wed, Oct 6, 2021	21.26	21.64	20.88	21.63
7395	NYSE	KIM	Tue, Oct 5, 2021	21.80	21.87	21.40	21.48
7394	NYSE	KIM	Mon, Oct 4, 2021	21.69	21.94	21.59	21.77
7393	NYSE	KIM	Fri, Oct 1, 2021	20.81	21.86	20.81	21.74
7392	NYSE	KIM	Thu, Sep 30, 2021	21.53	21.53	20.75	20.75
7391	NYSE	KIM	Wed, Sep 29, 2021	21.53	21.55	21.32	21.45
7390	NYSE	KIM	Tue, Sep 28, 2021	21.47	21.58	21.25	21.33
7389	NYSE	KIM	Mon, Sep 27, 2021	21.74	22.04	21.49	21.53
7388	NYSE	KIM	Fri, Sep 24, 2021	21.72	21.95	21.58	21.60
7387	NYSE	KIM	Thu, Sep 23, 2021	21.96	22.20	21.82	21.86
7386	NYSE	KIM	Wed, Sep 22, 2021	21.57	22.03	21.47	21.84
7385	NYSE	KIM	Tue, Sep 21, 2021	21.60	21.75	21.41	21.42
7384	NYSE	KIM	Mon, Sep 20, 2021	21.23	21.61	21.06	21.39
7383	NYSE	KIM	Fri, Sep 17, 2021	22.08	22.25	21.69	21.72
7382	NYSE	KIM	Thu, Sep 16, 2021	21.88	22.25	21.75	22.08
7381	NYSE	KIM	Wed, Sep 15, 2021	21.72	22.03	21.66	21.88
7380	NYSE	KIM	Tue, Sep 14, 2021	21.89	22.07	21.58	21.73
7379	NYSE	KIM	Mon, Sep 13, 2021	21.35	22.08	21.20	21.91
7378	NYSE	KIM	Fri, Sep 10, 2021	21.57	21.62	21.10	21.12
7377	NYSE	KIM	Thu, Sep 9, 2021	21.47	21.62	21.36	21.43
7376	NYSE	KIM	Wed, Sep 8, 2021	21.58	21.92	21.47	21.68
7375	NYSE	KIM	Tue, Sep 7, 2021	22.13	22.13	21.71	21.64
7374	NYSE	KIM	Fri, Sep 3, 2021	22.04	22.20	21.84	22.13
7373	NYSE	KIM	Thu, Sep 2, 2021	22.18	22.20	21.77	22.08
7372	NYSE	KIM	Wed, Sep 1, 2021	21.87	22.10	21.64	22.03
7371	NYSE	KIM	Tue, Aug 31, 2021	21.69	21.97	21.66	21.79
7370	NYSE	KIM	Mon, Aug 30, 2021	21.94	22.02	21.55	21.83
7369	NYSE	KIM	Fri, Aug 27, 2021	21.83	22.18	21.78	21.92
7368	NYSE	KIM	Thu, Aug 26, 2021	21.99	22.02	21.59	21.62
7367	NYSE	KIM	Wed, Aug 25, 2021	21.70	22.12	21.52	22.00
7366	NYSE	KIM	Tue, Aug 24, 2021	21.57	21.77	21.44	21.63
7365	NYSE	KIM	Mon, Aug 23, 2021	21.47	21.66	21.21	21.38
7364	NYSE	KIM	Fri, Aug 20, 2021	20.97	21.43	20.79	21.32
7363	NYSE	KIM	Thu, Aug 19, 2021	20.96	21.29	20.71	21.07
7362	NYSE	KIM	Wed, Aug 18, 2021	21.23	21.44	20.98	21.12
7361	NYSE	KIM	Tue, Aug 17, 2021	21.42	21.50	21.03	21.36
7360	NYSE	KIM	Mon, Aug 16, 2021	21.91	21.97	21.53	21.63
7359	NYSE	KIM	Fri, Aug 13, 2021	22.06	22.11	21.83	22.04
7358	NYSE	KIM	Thu, Aug 12, 2021	22.37	22.45	21.65	21.97
7357	NYSE	KIM	Wed, Aug 11, 2021	21.88	22.32	21.58	22.30
7356	NYSE	KIM	Tue, Aug 10, 2021	21.73	21.98	21.51	21.73
7355	NYSE	KIM	Mon, Aug 9, 2021	21.77	21.87	21.53	21.75
7354	NYSE	KIM	Fri, Aug 6, 2021	21.62	22.01	21.50	21.85
7353	NYSE	KIM	Thu, Aug 5, 2021	20.78	21.44	20.77	21.41
7352	NYSE	KIM	Wed, Aug 4, 2021	20.64	21.18	20.47	20.54
7351	NYSE	KIM	Tue, Aug 3, 2021	21.43	21.53	20.75	20.78
7350	NYSE	KIM	Mon, Aug 2, 2021	21.53	21.98	21.27	21.29
7349	NYSE	KIM	Fri, Jul 30, 2021	21.28	21.72	21.19	21.33
7348	NYSE	KIM	Thu, Jul 29, 2021	20.83	21.89	20.83	21.23
7347	NYSE	KIM	Wed, Jul 28, 2021	20.84	20.99	20.51	20.77
7346	NYSE	KIM	Tue, Jul 27, 2021	20.72	20.99	20.54	20.72
7345	NYSE	KIM	Mon, Jul 26, 2021	20.76	21.18	20.65	20.82
7344	NYSE	KIM	Fri, Jul 23, 2021	20.70	20.99	20.49	20.81
7343	NYSE	KIM	Thu, Jul 22, 2021	21.10	21.20	20.47	20.59
7342	NYSE	KIM	Wed, Jul 21, 2021	21.04	21.53	21.01	21.25
7341	NYSE	KIM	Tue, Jul 20, 2021	19.68	21.01	19.61	20.84
7340	NYSE	KIM	Mon, Jul 19, 2021	20.61	20.73	19.54	19.57
7339	NYSE	KIM	Fri, Jul 16, 2021	21.29	21.55	21.07	21.12
7338	NYSE	KIM	Thu, Jul 15, 2021	21.28	21.40	21.11	21.19
7337	NYSE	KIM	Wed, Jul 14, 2021	20.99	21.43	20.96	21.39
7336	NYSE	KIM	Tue, Jul 13, 2021	21.31	21.42	20.90	20.97
7335	NYSE	KIM	Mon, Jul 12, 2021	21.05	21.48	20.92	21.42
7334	NYSE	KIM	Fri, Jul 9, 2021	20.79	21.24	20.71	21.21
7333	NYSE	KIM	Thu, Jul 8, 2021	20.42	20.80	20.27	20.50
7332	NYSE	KIM	Wed, Jul 7, 2021	20.48	20.94	20.34	20.76
7331	NYSE	KIM	Tue, Jul 6, 2021	20.77	20.88	20.33	20.67
7330	NYSE	KIM	Fri, Jul 2, 2021	21.01	21.26	20.81	20.89
7329	NYSE	KIM	Thu, Jul 1, 2021	20.94	21.27	20.80	21.08
7328	NYSE	KIM	Wed, Jun 30, 2021	20.71	21.02	20.69	20.85
7327	NYSE	KIM	Tue, Jun 29, 2021	20.92	21.18	20.79	20.80
7326	NYSE	KIM	Mon, Jun 28, 2021	21.09	21.09	20.62	20.84
7325	NYSE	KIM	Fri, Jun 25, 2021	20.66	21.16	20.60	21.08
7324	NYSE	KIM	Thu, Jun 24, 2021	20.82	20.84	20.45	20.66
7323	NYSE	KIM	Wed, Jun 23, 2021	20.61	20.85	20.54	20.71
7322	NYSE	KIM	Tue, Jun 22, 2021	20.98	21.04	20.48	20.56
7321	NYSE	KIM	Mon, Jun 21, 2021	20.49	21.10	20.39	21.02
7320	NYSE	KIM	Fri, Jun 18, 2021	20.60	20.74	20.29	20.33
7319	NYSE	KIM	Thu, Jun 17, 2021	21.19	21.30	20.50	20.80
7318	NYSE	KIM	Wed, Jun 16, 2021	21.29	21.56	21.18	21.25
7317	NYSE	KIM	Tue, Jun 15, 2021	21.64	21.80	21.31	21.37
7316	NYSE	KIM	Mon, Jun 14, 2021	22.07	22.25	21.58	21.72
7315	NYSE	KIM	Fri, Jun 11, 2021	22.04	22.14	21.77	22.10
7314	NYSE	KIM	Thu, Jun 10, 2021	22.22	22.27	21.84	21.98
7313	NYSE	KIM	Wed, Jun 9, 2021	22.31	22.31	22.04	22.16
7312	NYSE	KIM	Tue, Jun 8, 2021	21.97	22.23	21.92	22.16
7311	NYSE	KIM	Mon, Jun 7, 2021	21.82	22.15	21.77	21.91
7310	NYSE	KIM	Fri, Jun 4, 2021	22.18	22.24	21.72	21.75
7309	NYSE	KIM	Thu, Jun 3, 2021	22.23	22.28	22.00	22.17
7308	NYSE	KIM	Wed, Jun 2, 2021	21.91	22.31	21.68	22.24
7307	NYSE	KIM	Tue, Jun 1, 2021	21.39	21.85	21.32	21.80
7306	NYSE	KIM	Fri, May 28, 2021	21.07	21.40	20.89	21.31
7305	NYSE	KIM	Thu, May 27, 2021	21.10	21.24	20.89	20.97
7304	NYSE	KIM	Wed, May 26, 2021	20.53	20.90	20.49	20.76
7303	NYSE	KIM	Tue, May 25, 2021	20.66	20.97	20.49	20.53
7302	NYSE	KIM	Mon, May 24, 2021	20.53	20.75	20.33	20.63
7301	NYSE	KIM	Fri, May 21, 2021	20.29	20.52	20.23	20.37
7300	NYSE	KIM	Thu, May 20, 2021	20.45	20.53	20.07	20.25
7299	NYSE	KIM	Wed, May 19, 2021	20.58	20.62	20.05	20.49
7298	NYSE	KIM	Tue, May 18, 2021	21.06	21.33	20.77	20.78
7297	NYSE	KIM	Mon, May 17, 2021	21.26	21.30	21.03	21.11
7296	NYSE	KIM	Fri, May 14, 2021	20.93	21.33	20.93	21.23
7295	NYSE	KIM	Thu, May 13, 2021	20.46	21.00	20.43	20.86
7294	NYSE	KIM	Wed, May 12, 2021	21.10	21.28	20.42	20.46
7293	NYSE	KIM	Tue, May 11, 2021	21.06	21.23	20.83	21.08
7292	NYSE	KIM	Mon, May 10, 2021	21.69	21.86	21.41	21.43
7291	NYSE	KIM	Fri, May 7, 2021	20.84	21.48	20.70	21.46
7290	NYSE	KIM	Thu, May 6, 2021	20.66	20.97	20.44	20.94
7289	NYSE	KIM	Wed, May 5, 2021	21.09	20.87	20.47	20.57
7288	NYSE	KIM	Tue, May 4, 2021	21.07	21.35	20.87	21.09
7287	NYSE	KIM	Mon, May 3, 2021	21.11	21.22	20.91	21.03
7286	NYSE	KIM	Fri, Apr 30, 2021	21.09	21.20	20.76	21.00
7285	NYSE	KIM	Thu, Apr 29, 2021	21.27	21.43	20.99	21.22
7284	NYSE	KIM	Wed, Apr 28, 2021	20.78	21.30	20.72	20.89
7283	NYSE	KIM	Tue, Apr 27, 2021	20.63	21.06	20.44	20.76
7282	NYSE	KIM	Mon, Apr 26, 2021	20.49	20.83	20.49	20.58
7281	NYSE	KIM	Fri, Apr 23, 2021	20.07	20.50	19.88	20.37
7280	NYSE	KIM	Thu, Apr 22, 2021	20.23	20.61	20.00	20.03
7279	NYSE	KIM	Wed, Apr 21, 2021	19.71	20.23	19.50	20.18
7278	NYSE	KIM	Tue, Apr 20, 2021	19.78	20.08	19.50	19.79
7277	NYSE	KIM	Mon, Apr 19, 2021	19.72	19.92	19.21	19.87
7276	NYSE	KIM	Fri, Apr 16, 2021	20.06	20.11	19.61	19.72
7275	NYSE	KIM	Thu, Apr 15, 2021	19.23	19.93	19.07	19.93
7274	NYSE	KIM	Wed, Apr 14, 2021	19.73	19.96	19.45	19.48
7273	NYSE	KIM	Tue, Apr 13, 2021	19.45	19.69	19.21	19.67
7272	NYSE	KIM	Mon, Apr 12, 2021	19.45	19.50	19.13	19.45
7271	NYSE	KIM	Fri, Apr 9, 2021	19.51	19.51	19.31	19.40
7270	NYSE	KIM	Thu, Apr 8, 2021	19.27	19.49	19.19	19.42
7269	NYSE	KIM	Wed, Apr 7, 2021	19.46	19.53	19.09	19.40
7268	NYSE	KIM	Tue, Apr 6, 2021	19.03	19.43	18.87	19.40
7267	NYSE	KIM	Mon, Apr 5, 2021	19.28	19.42	18.80	19.05
7266	NYSE	KIM	Thu, Apr 1, 2021	18.91	19.20	18.74	19.20
7265	NYSE	KIM	Wed, Mar 31, 2021	19.09	19.20	18.74	18.75
7264	NYSE	KIM	Tue, Mar 30, 2021	19.05	19.30	18.87	19.20
7263	NYSE	KIM	Mon, Mar 29, 2021	19.11	19.13	18.54	18.88
7262	NYSE	KIM	Fri, Mar 26, 2021	19.20	19.41	18.83	19.21
7261	NYSE	KIM	Thu, Mar 25, 2021	18.09	19.10	17.93	19.01
7260	NYSE	KIM	Wed, Mar 24, 2021	18.14	18.72	18.14	18.26
7259	NYSE	KIM	Tue, Mar 23, 2021	18.34	18.57	17.89	18.07
7258	NYSE	KIM	Mon, Mar 22, 2021	18.75	18.75	18.29	18.49
7257	NYSE	KIM	Fri, Mar 19, 2021	19.08	19.33	18.79	18.82
7256	NYSE	KIM	Thu, Mar 18, 2021	19.43	19.60	18.99	19.12
7255	NYSE	KIM	Wed, Mar 17, 2021	19.13	19.44	19.01	19.38
7254	NYSE	KIM	Tue, Mar 16, 2021	19.72	19.73	18.99	19.10
7253	NYSE	KIM	Mon, Mar 15, 2021	19.71	19.81	19.18	19.72
7252	NYSE	KIM	Fri, Mar 12, 2021	19.46	19.70	19.26	19.69
7251	NYSE	KIM	Thu, Mar 11, 2021	19.24	19.52	19.02	19.35
7250	NYSE	KIM	Wed, Mar 10, 2021	19.17	19.48	18.83	19.24
7249	NYSE	KIM	Tue, Mar 9, 2021	19.38	19.40	18.77	19.13
7248	NYSE	KIM	Mon, Mar 8, 2021	19.23	19.73	18.93	19.43
7247	NYSE	KIM	Fri, Mar 5, 2021	18.67	19.07	18.16	19.02
7246	NYSE	KIM	Thu, Mar 4, 2021	18.97	19.19	18.15	18.63
7245	NYSE	KIM	Wed, Mar 3, 2021	18.23	19.03	18.16	18.74
7244	NYSE	KIM	Tue, Mar 2, 2021	18.46	18.47	18.00	18.15
7243	NYSE	KIM	Mon, Mar 1, 2021	18.70	19.08	18.53	18.57
7242	NYSE	KIM	Fri, Feb 26, 2021	18.49	18.72	18.11	18.33
7241	NYSE	KIM	Thu, Feb 25, 2021	19.27	19.44	18.44	18.62
7240	NYSE	KIM	Wed, Feb 24, 2021	18.53	19.22	18.35	19.15
7239	NYSE	KIM	Tue, Feb 23, 2021	18.31	18.68	18.20	18.55
7238	NYSE	KIM	Mon, Feb 22, 2021	17.66	18.27	17.66	18.20
7237	NYSE	KIM	Fri, Feb 19, 2021	17.96	18.16	17.61	17.67
7236	NYSE	KIM	Thu, Feb 18, 2021	17.71	18.02	17.69	17.87
7235	NYSE	KIM	Wed, Feb 17, 2021	17.64	17.85	17.51	17.81
7234	NYSE	KIM	Tue, Feb 16, 2021	18.02	18.16	17.53	17.63
7233	NYSE	KIM	Fri, Feb 12, 2021	17.90	18.22	17.82	18.03
7232	NYSE	KIM	Thu, Feb 11, 2021	17.63	18.10	17.59	17.95
7231	NYSE	KIM	Wed, Feb 10, 2021	17.35	17.89	17.29	17.63
7230	NYSE	KIM	Tue, Feb 9, 2021	17.14	17.19	16.98	17.19
7229	NYSE	KIM	Mon, Feb 8, 2021	16.76	17.10	16.66	17.05
7228	NYSE	KIM	Fri, Feb 5, 2021	16.93	17.00	16.70	16.72
7227	NYSE	KIM	Thu, Feb 4, 2021	16.39	16.90	16.31	16.70
7226	NYSE	KIM	Wed, Feb 3, 2021	16.19	16.37	15.97	16.30
7225	NYSE	KIM	Tue, Feb 2, 2021	16.40	16.41	16.13	16.29
7224	NYSE	KIM	Mon, Feb 1, 2021	16.61	16.61	15.91	16.35
7223	NYSE	KIM	Fri, Jan 29, 2021	17.39	17.42	16.38	16.51
7222	NYSE	KIM	Thu, Jan 28, 2021	17.34	17.99	17.27	17.50
7221	NYSE	KIM	Wed, Jan 27, 2021	17.06	17.51	16.87	17.27
7220	NYSE	KIM	Tue, Jan 26, 2021	17.18	17.37	16.98	17.27
7219	NYSE	KIM	Mon, Jan 25, 2021	16.53	17.31	16.47	17.04
7218	NYSE	KIM	Fri, Jan 22, 2021	16.43	16.72	16.10	16.66
7217	NYSE	KIM	Thu, Jan 21, 2021	16.69	16.74	16.24	16.58
7216	NYSE	KIM	Wed, Jan 20, 2021	16.53	17.08	16.48	16.84
7215	NYSE	KIM	Tue, Jan 19, 2021	16.56	16.61	16.22	16.53
7214	NYSE	KIM	Fri, Jan 15, 2021	16.31	16.55	16.00	16.47
7213	NYSE	KIM	Thu, Jan 14, 2021	16.00	16.47	15.91	16.39
7212	NYSE	KIM	Wed, Jan 13, 2021	15.52	15.93	15.52	15.92
7211	NYSE	KIM	Tue, Jan 12, 2021	15.21	15.57	15.14	15.50
7210	NYSE	KIM	Mon, Jan 11, 2021	15.48	15.58	15.16	15.22
7209	NYSE	KIM	Fri, Jan 8, 2021	15.25	15.49	15.06	15.44
7208	NYSE	KIM	Thu, Jan 7, 2021	15.27	15.31	15.05	15.25
7207	NYSE	KIM	Wed, Jan 6, 2021	14.59	15.32	14.58	15.18
7206	NYSE	KIM	Tue, Jan 5, 2021	14.36	14.62	14.28	14.41
7205	NYSE	KIM	Mon, Jan 4, 2021	15.02	15.14	14.30	14.33
7204	NYSE	KIM	Thu, Dec 31, 2020	14.77	15.05	14.55	15.01
7203	NYSE	KIM	Wed, Dec 30, 2020	14.49	14.90	14.49	14.80
7202	NYSE	KIM	Tue, Dec 29, 2020	14.77	14.99	14.43	14.50
7201	NYSE	KIM	Mon, Dec 28, 2020	14.55	14.80	14.46	14.71
7200	NYSE	KIM	Thu, Dec 24, 2020	14.46	14.65	14.27	14.52
7199	NYSE	KIM	Wed, Dec 23, 2020	14.50	14.72	14.36	14.39
7198	NYSE	KIM	Tue, Dec 22, 2020	14.49	14.60	14.21	14.39
7197	NYSE	KIM	Mon, Dec 21, 2020	14.30	14.49	14.03	14.43
7196	NYSE	KIM	Fri, Dec 18, 2020	15.05	15.05	14.51	14.62
7195	NYSE	KIM	Thu, Dec 17, 2020	15.01	15.08	14.74	15.08
7194	NYSE	KIM	Wed, Dec 16, 2020	15.28	15.33	14.77	14.98
7193	NYSE	KIM	Tue, Dec 15, 2020	14.80	15.27	14.51	15.26
7192	NYSE	KIM	Mon, Dec 14, 2020	14.96	15.18	14.42	14.43
7191	NYSE	KIM	Fri, Dec 11, 2020	14.70	14.79	14.57	14.75
7190	NYSE	KIM	Thu, Dec 10, 2020	14.71	15.00	14.71	14.82
7189	NYSE	KIM	Wed, Dec 9, 2020	14.93	15.03	14.73	14.93
7188	NYSE	KIM	Tue, Dec 8, 2020	14.70	15.10	14.70	14.82
7187	NYSE	KIM	Mon, Dec 7, 2020	15.50	15.50	15.01	14.94
7186	NYSE	KIM	Fri, Dec 4, 2020	15.39	15.70	15.28	15.61
7185	NYSE	KIM	Thu, Dec 3, 2020	15.19	15.41	15.03	15.19
7184	NYSE	KIM	Wed, Dec 2, 2020	14.73	15.19	14.58	15.08
7183	NYSE	KIM	Tue, Dec 1, 2020	14.74	15.03	14.62	14.80
7182	NYSE	KIM	Mon, Nov 30, 2020	14.97	15.06	14.41	14.44
7181	NYSE	KIM	Fri, Nov 27, 2020	15.35	15.44	14.99	15.07
7180	NYSE	KIM	Wed, Nov 25, 2020	15.29	15.46	15.01	15.27
7179	NYSE	KIM	Tue, Nov 24, 2020	15.96	16.26	15.39	15.43
7178	NYSE	KIM	Mon, Nov 23, 2020	15.24	15.90	15.21	15.61
7177	NYSE	KIM	Fri, Nov 20, 2020	14.98	15.05	14.73	14.95
7176	NYSE	KIM	Thu, Nov 19, 2020	14.45	15.00	14.29	14.98
7175	NYSE	KIM	Wed, Nov 18, 2020	15.10	15.45	14.54	14.55
7174	NYSE	KIM	Tue, Nov 17, 2020	14.88	15.21	14.59	15.07
7173	NYSE	KIM	Mon, Nov 16, 2020	15.13	15.47	14.66	15.23
7172	NYSE	KIM	Fri, Nov 13, 2020	13.76	14.37	13.75	14.22
7171	NYSE	KIM	Thu, Nov 12, 2020	13.86	14.03	13.43	13.55
7170	NYSE	KIM	Wed, Nov 11, 2020	13.93	14.16	13.24	14.14
7169	NYSE	KIM	Tue, Nov 10, 2020	13.54	14.41	13.52	14.14
7168	NYSE	KIM	Mon, Nov 9, 2020	11.74	13.96	11.72	13.57
7167	NYSE	KIM	Fri, Nov 6, 2020	10.67	10.83	10.17	10.26
7166	NYSE	KIM	Thu, Nov 5, 2020	10.82	11.04	10.56	10.59
7165	NYSE	KIM	Wed, Nov 4, 2020	10.95	10.97	10.51	10.73
7164	NYSE	KIM	Tue, Nov 3, 2020	10.70	11.11	10.67	11.02
7163	NYSE	KIM	Mon, Nov 2, 2020	10.41	10.50	10.22	10.45
7162	NYSE	KIM	Fri, Oct 30, 2020	10.36	10.50	10.15	10.26
7161	NYSE	KIM	Thu, Oct 29, 2020	10.15	10.52	10.04	10.42
7160	NYSE	KIM	Wed, Oct 28, 2020	10.31	10.51	10.19	10.22
7159	NYSE	KIM	Tue, Oct 27, 2020	11.05	11.19	10.58	10.59
7158	NYSE	KIM	Mon, Oct 26, 2020	11.39	11.39	10.96	11.11
7157	NYSE	KIM	Fri, Oct 23, 2020	11.52	11.75	11.32	11.50
7156	NYSE	KIM	Thu, Oct 22, 2020	11.04	11.51	11.00	11.46
7155	NYSE	KIM	Wed, Oct 21, 2020	11.05	11.12	10.88	11.06
7154	NYSE	KIM	Tue, Oct 20, 2020	11.03	11.25	11.00	11.10
7153	NYSE	KIM	Mon, Oct 19, 2020	11.27	11.29	10.79	10.93
7152	NYSE	KIM	Fri, Oct 16, 2020	11.06	11.13	10.80	11.02
7151	NYSE	KIM	Thu, Oct 15, 2020	10.90	11.18	10.82	11.11
7150	NYSE	KIM	Wed, Oct 14, 2020	11.08	11.20	10.96	10.97
7149	NYSE	KIM	Tue, Oct 13, 2020	11.48	11.57	11.02	11.07
7148	NYSE	KIM	Mon, Oct 12, 2020	11.62	11.69	11.44	11.61
7147	NYSE	KIM	Fri, Oct 9, 2020	12.13	12.13	11.60	11.62
7146	NYSE	KIM	Thu, Oct 8, 2020	11.89	12.02	11.78	12.02
7145	NYSE	KIM	Wed, Oct 7, 2020	12.01	12.10	11.68	11.76
7144	NYSE	KIM	Tue, Oct 6, 2020	12.11	12.32	11.87	11.95
7143	NYSE	KIM	Mon, Oct 5, 2020	12.03	12.10	11.66	11.95
7142	NYSE	KIM	Fri, Oct 2, 2020	11.27	11.92	11.21	11.90
7141	NYSE	KIM	Thu, Oct 1, 2020	11.32	11.65	11.17	11.61
7140	NYSE	KIM	Wed, Sep 30, 2020	11.37	11.60	11.10	11.26
7139	NYSE	KIM	Tue, Sep 29, 2020	11.48	11.48	10.96	11.28
7138	NYSE	KIM	Mon, Sep 28, 2020	11.55	11.75	11.41	11.56
7137	NYSE	KIM	Fri, Sep 25, 2020	10.79	11.27	10.76	11.22
7136	NYSE	KIM	Thu, Sep 24, 2020	10.74	11.00	10.59	10.90
7135	NYSE	KIM	Wed, Sep 23, 2020	11.30	11.56	10.78	10.79
7134	NYSE	KIM	Tue, Sep 22, 2020	11.58	11.82	11.34	11.35
7133	NYSE	KIM	Mon, Sep 21, 2020	11.85	11.90	11.36	11.55
7132	NYSE	KIM	Fri, Sep 18, 2020	12.72	12.81	12.19	12.20
7131	NYSE	KIM	Thu, Sep 17, 2020	12.84	13.03	12.75	12.85
7130	NYSE	KIM	Wed, Sep 16, 2020	13.00	13.18	12.80	13.06
7129	NYSE	KIM	Tue, Sep 15, 2020	12.44	13.18	12.36	12.97
7128	NYSE	KIM	Mon, Sep 14, 2020	11.91	12.42	11.85	12.37
7127	NYSE	KIM	Fri, Sep 11, 2020	12.05	12.06	11.54	11.66
7126	NYSE	KIM	Thu, Sep 10, 2020	12.10	12.32	12.05	12.13
7125	NYSE	KIM	Wed, Sep 9, 2020	12.21	12.29	11.98	12.09
7124	NYSE	KIM	Tue, Sep 8, 2020	12.51	12.60	12.21	12.16
7123	NYSE	KIM	Fri, Sep 4, 2020	12.60	12.76	12.34	12.66
7122	NYSE	KIM	Thu, Sep 3, 2020	12.46	12.73	12.29	12.51
7121	NYSE	KIM	Wed, Sep 2, 2020	12.23	12.37	12.00	12.36
7120	NYSE	KIM	Tue, Sep 1, 2020	11.78	12.36	11.68	12.21
7119	NYSE	KIM	Mon, Aug 31, 2020	12.07	12.07	11.86	11.99
7118	NYSE	KIM	Fri, Aug 28, 2020	11.92	12.09	11.62	12.07
7117	NYSE	KIM	Thu, Aug 27, 2020	11.63	11.99	11.63	11.88
7116	NYSE	KIM	Wed, Aug 26, 2020	11.85	11.90	11.51	11.57
7115	NYSE	KIM	Tue, Aug 25, 2020	11.89	12.03	11.59	11.82
7114	NYSE	KIM	Mon, Aug 24, 2020	11.49	11.87	11.35	11.85
7113	NYSE	KIM	Fri, Aug 21, 2020	11.54	11.61	11.32	11.43
7112	NYSE	KIM	Thu, Aug 20, 2020	11.34	11.75	11.23	11.55
7111	NYSE	KIM	Wed, Aug 19, 2020	11.78	11.80	11.40	11.43
7110	NYSE	KIM	Tue, Aug 18, 2020	11.96	12.00	11.52	11.75
7109	NYSE	KIM	Mon, Aug 17, 2020	11.99	12.08	11.83	12.00
7108	NYSE	KIM	Fri, Aug 14, 2020	11.93	12.21	11.88	11.98
7107	NYSE	KIM	Thu, Aug 13, 2020	12.25	12.47	11.97	12.01
7106	NYSE	KIM	Wed, Aug 12, 2020	12.52	12.66	12.19	12.39
7105	NYSE	KIM	Tue, Aug 11, 2020	12.63	12.89	12.43	12.46
7104	NYSE	KIM	Mon, Aug 10, 2020	11.96	12.26	11.91	12.07
7103	NYSE	KIM	Fri, Aug 7, 2020	11.36	11.94	11.18	11.93
7102	NYSE	KIM	Thu, Aug 6, 2020	11.24	11.61	11.24	11.44
7101	NYSE	KIM	Wed, Aug 5, 2020	11.68	11.77	11.22	11.32
7100	NYSE	KIM	Tue, Aug 4, 2020	11.14	11.61	11.12	11.54
7099	NYSE	KIM	Mon, Aug 3, 2020	11.11	11.18	10.88	11.09
7098	NYSE	KIM	Fri, Jul 31, 2020	11.23	11.23	10.84	11.15
7097	NYSE	KIM	Thu, Jul 30, 2020	11.07	11.28	10.82	11.23
7096	NYSE	KIM	Wed, Jul 29, 2020	11.32	11.45	10.83	11.33
7095	NYSE	KIM	Tue, Jul 28, 2020	10.65	11.24	10.53	11.12
7094	NYSE	KIM	Mon, Jul 27, 2020	10.68	10.77	10.35	10.71
7093	NYSE	KIM	Fri, Jul 24, 2020	11.09	11.26	10.74	10.75
7092	NYSE	KIM	Thu, Jul 23, 2020	11.19	11.36	11.02	11.09
7091	NYSE	KIM	Wed, Jul 22, 2020	11.11	11.42	10.99	11.29
7090	NYSE	KIM	Tue, Jul 21, 2020	11.37	11.52	11.14	11.21
7089	NYSE	KIM	Mon, Jul 20, 2020	11.59	11.70	11.21	11.25
7088	NYSE	KIM	Fri, Jul 17, 2020	11.88	11.88	11.45	11.62
7087	NYSE	KIM	Thu, Jul 16, 2020	11.85	12.00	11.74	11.84
7086	NYSE	KIM	Wed, Jul 15, 2020	11.90	12.07	11.66	12.02
7085	NYSE	KIM	Tue, Jul 14, 2020	11.71	11.77	11.43	11.50
7084	NYSE	KIM	Mon, Jul 13, 2020	12.25	12.30	11.65	11.80
7083	NYSE	KIM	Fri, Jul 10, 2020	11.76	12.12	11.74	12.10
7082	NYSE	KIM	Thu, Jul 9, 2020	12.10	12.17	11.66	11.84
7081	NYSE	KIM	Wed, Jul 8, 2020	12.14	12.22	11.77	12.15
7080	NYSE	KIM	Tue, Jul 7, 2020	12.67	12.67	12.14	12.15
7079	NYSE	KIM	Mon, Jul 6, 2020	13.30	13.40	12.78	12.93
7078	NYSE	KIM	Thu, Jul 2, 2020	13.33	13.46	12.73	12.76
7077	NYSE	KIM	Wed, Jul 1, 2020	12.93	13.40	12.89	12.91
7076	NYSE	KIM	Tue, Jun 30, 2020	12.77	13.15	12.65	12.84
7075	NYSE	KIM	Mon, Jun 29, 2020	12.70	12.92	12.38	12.72
7074	NYSE	KIM	Fri, Jun 26, 2020	12.70	12.92	12.44	12.52
7073	NYSE	KIM	Thu, Jun 25, 2020	12.50	12.91	12.44	12.75
7072	NYSE	KIM	Wed, Jun 24, 2020	12.77	12.88	12.19	12.81
7071	NYSE	KIM	Tue, Jun 23, 2020	13.32	13.54	12.95	13.05
7070	NYSE	KIM	Mon, Jun 22, 2020	12.63	13.12	12.49	13.06
7069	NYSE	KIM	Fri, Jun 19, 2020	13.61	13.66	12.70	12.72
7068	NYSE	KIM	Thu, Jun 18, 2020	13.11	13.41	12.90	13.33
7067	NYSE	KIM	Wed, Jun 17, 2020	14.15	14.16	13.32	13.33
7066	NYSE	KIM	Tue, Jun 16, 2020	14.62	14.69	13.81	14.13
7065	NYSE	KIM	Mon, Jun 15, 2020	12.62	13.80	12.51	13.62
7064	NYSE	KIM	Fri, Jun 12, 2020	13.48	13.86	12.99	13.76
7063	NYSE	KIM	Thu, Jun 11, 2020	12.67	13.54	12.42	12.55
7062	NYSE	KIM	Wed, Jun 10, 2020	14.71	14.81	13.84	14.06
7061	NYSE	KIM	Tue, Jun 9, 2020	14.44	15.24	14.43	14.92
7060	NYSE	KIM	Mon, Jun 8, 2020	15.82	16.06	15.54	15.69
7059	NYSE	KIM	Fri, Jun 5, 2020	15.32	15.89	15.02	15.22
7058	NYSE	KIM	Thu, Jun 4, 2020	13.80	14.35	13.43	14.31
7057	NYSE	KIM	Wed, Jun 3, 2020	12.90	14.09	12.86	13.90
7056	NYSE	KIM	Tue, Jun 2, 2020	12.24	12.64	12.11	12.48
7055	NYSE	KIM	Mon, Jun 1, 2020	11.15	12.17	11.10	11.98
7054	NYSE	KIM	Fri, May 29, 2020	11.49	11.60	10.96	11.11
7053	NYSE	KIM	Thu, May 28, 2020	12.60	12.70	11.61	11.71
7052	NYSE	KIM	Wed, May 27, 2020	12.80	12.96	12.09	12.43
7051	NYSE	KIM	Tue, May 26, 2020	12.03	12.42	12.00	12.24
7050	NYSE	KIM	Fri, May 22, 2020	11.26	11.41	11.08	11.33
7049	NYSE	KIM	Thu, May 21, 2020	10.92	11.36	10.81	11.26
7048	NYSE	KIM	Wed, May 20, 2020	10.59	10.98	10.37	10.96
7047	NYSE	KIM	Tue, May 19, 2020	10.23	10.67	9.98	10.46
7046	NYSE	KIM	Mon, May 18, 2020	9.73	10.50	9.63	10.41
7045	NYSE	KIM	Fri, May 15, 2020	8.90	9.27	8.70	9.15
7044	NYSE	KIM	Thu, May 14, 2020	8.54	9.25	8.35	9.22
7043	NYSE	KIM	Wed, May 13, 2020	9.26	9.29	8.58	8.76
7042	NYSE	KIM	Tue, May 12, 2020	10.17	10.24	9.37	9.38
7041	NYSE	KIM	Mon, May 11, 2020	10.58	10.59	9.88	10.09
7040	NYSE	KIM	Fri, May 8, 2020	10.30	11.09	10.16	10.90
7039	NYSE	KIM	Thu, May 7, 2020	10.00	10.34	9.85	10.05
7038	NYSE	KIM	Wed, May 6, 2020	10.40	10.45	9.76	9.82
7037	NYSE	KIM	Tue, May 5, 2020	10.80	10.91	10.35	10.38
7036	NYSE	KIM	Mon, May 4, 2020	10.10	10.51	9.99	10.40
7035	NYSE	KIM	Fri, May 1, 2020	10.44	10.68	10.25	10.60
7034	NYSE	KIM	Thu, Apr 30, 2020	10.80	11.04	10.44	10.91
7033	NYSE	KIM	Wed, Apr 29, 2020	10.67	11.27	10.65	11.19
7032	NYSE	KIM	Tue, Apr 28, 2020	9.81	10.38	9.81	10.15
7031	NYSE	KIM	Mon, Apr 27, 2020	8.66	9.32	8.56	9.30
7030	NYSE	KIM	Fri, Apr 24, 2020	8.75	8.97	8.38	8.60
7029	NYSE	KIM	Thu, Apr 23, 2020	8.41	8.88	8.34	8.64
7028	NYSE	KIM	Wed, Apr 22, 2020	8.69	8.69	8.20	8.33
7027	NYSE	KIM	Tue, Apr 21, 2020	8.15	8.54	8.03	8.30
7026	NYSE	KIM	Mon, Apr 20, 2020	8.56	8.89	8.33	8.56
7025	NYSE	KIM	Fri, Apr 17, 2020	9.13	9.55	8.79	8.92
7024	NYSE	KIM	Thu, Apr 16, 2020	9.58	9.61	8.41	8.48
7023	NYSE	KIM	Wed, Apr 15, 2020	10.03	10.15	9.58	9.71
7022	NYSE	KIM	Tue, Apr 14, 2020	10.77	11.10	10.55	10.73
7021	NYSE	KIM	Mon, Apr 13, 2020	10.80	10.84	10.12	10.55
7020	NYSE	KIM	Thu, Apr 9, 2020	10.18	11.24	10.18	10.82
7019	NYSE	KIM	Wed, Apr 8, 2020	9.36	9.69	9.05	9.63
7018	NYSE	KIM	Tue, Apr 7, 2020	9.48	10.26	9.13	9.15
7017	NYSE	KIM	Mon, Apr 6, 2020	8.55	8.84	8.14	8.66
7016	NYSE	KIM	Fri, Apr 3, 2020	7.69	8.14	7.52	7.77
7015	NYSE	KIM	Thu, Apr 2, 2020	8.30	8.46	7.45	7.75
7014	NYSE	KIM	Wed, Apr 1, 2020	8.72	9.00	8.25	8.30
7013	NYSE	KIM	Tue, Mar 31, 2020	9.94	10.11	9.27	9.39
7012	NYSE	KIM	Mon, Mar 30, 2020	10.36	10.47	9.56	10.10
7011	NYSE	KIM	Fri, Mar 27, 2020	10.84	10.88	10.29	10.40
7010	NYSE	KIM	Thu, Mar 26, 2020	11.39	11.79	10.60	11.32
7009	NYSE	KIM	Wed, Mar 25, 2020	10.68	12.07	10.06	11.19
7008	NYSE	KIM	Tue, Mar 24, 2020	10.05	10.56	9.75	10.49
7007	NYSE	KIM	Mon, Mar 23, 2020	10.52	10.63	9.12	9.41
7006	NYSE	KIM	Fri, Mar 20, 2020	10.47	11.32	10.07	10.63
7005	NYSE	KIM	Thu, Mar 19, 2020	9.63	10.90	9.01	10.25
7004	NYSE	KIM	Wed, Mar 18, 2020	10.15	10.25	9.30	9.76
7003	NYSE	KIM	Tue, Mar 17, 2020	10.85	11.07	10.00	10.86
7002	NYSE	KIM	Mon, Mar 16, 2020	12.31	12.41	10.57	10.60
7001	NYSE	KIM	Fri, Mar 13, 2020	13.45	13.61	12.47	13.22
7000	NYSE	KIM	Thu, Mar 12, 2020	13.86	13.90	10.00	12.72
6999	NYSE	KIM	Wed, Mar 11, 2020	15.78	15.80	14.82	14.85
6998	NYSE	KIM	Tue, Mar 10, 2020	16.00	16.22	15.32	16.18
6997	NYSE	KIM	Mon, Mar 9, 2020	16.42	16.52	15.56	15.57
6996	NYSE	KIM	Fri, Mar 6, 2020	17.45	17.45	16.92	17.33
6995	NYSE	KIM	Thu, Mar 5, 2020	17.97	18.13	17.71	17.87
6994	NYSE	KIM	Wed, Mar 4, 2020	17.96	18.39	17.92	18.28
6993	NYSE	KIM	Tue, Mar 3, 2020	17.83	18.24	17.58	17.76
6992	NYSE	KIM	Mon, Mar 2, 2020	17.39	17.87	16.99	17.82
6991	NYSE	KIM	Fri, Feb 28, 2020	17.32	17.52	16.79	17.35
6990	NYSE	KIM	Thu, Feb 27, 2020	18.05	18.46	17.54	17.68
6989	NYSE	KIM	Wed, Feb 26, 2020	18.59	18.69	18.27	18.28
6988	NYSE	KIM	Tue, Feb 25, 2020	19.07	19.07	18.52	18.58
6987	NYSE	KIM	Mon, Feb 24, 2020	18.91	19.09	18.83	18.97
6986	NYSE	KIM	Fri, Feb 21, 2020	18.92	19.17	18.85	19.07
6985	NYSE	KIM	Thu, Feb 20, 2020	18.55	18.97	18.46	18.96
6984	NYSE	KIM	Wed, Feb 19, 2020	19.08	19.13	18.51	18.56
6983	NYSE	KIM	Tue, Feb 18, 2020	19.25	19.29	18.95	19.07
6982	NYSE	KIM	Fri, Feb 14, 2020	18.99	19.32	18.86	19.26
6981	NYSE	KIM	Thu, Feb 13, 2020	18.76	19.09	18.69	18.93
6980	NYSE	KIM	Wed, Feb 12, 2020	19.05	19.10	18.56	18.77
6979	NYSE	KIM	Tue, Feb 11, 2020	19.75	19.80	19.05	19.12
6978	NYSE	KIM	Mon, Feb 10, 2020	19.83	19.84	19.53	19.70
6977	NYSE	KIM	Fri, Feb 7, 2020	19.67	19.81	19.54	19.62
6976	NYSE	KIM	Thu, Feb 6, 2020	19.82	19.90	19.61	19.67
6975	NYSE	KIM	Wed, Feb 5, 2020	19.43	19.83	19.40	19.72
6974	NYSE	KIM	Tue, Feb 4, 2020	19.27	19.63	19.18	19.43
6973	NYSE	KIM	Mon, Feb 3, 2020	19.11	19.50	18.99	19.18
6972	NYSE	KIM	Fri, Jan 31, 2020	19.30	19.35	18.91	19.05
6971	NYSE	KIM	Thu, Jan 30, 2020	19.90	19.99	19.02	19.35
6970	NYSE	KIM	Wed, Jan 29, 2020	20.27	20.31	20.06	20.06
6969	NYSE	KIM	Tue, Jan 28, 2020	20.17	20.30	20.08	20.20
6968	NYSE	KIM	Mon, Jan 27, 2020	20.26	20.41	20.09	20.13
6967	NYSE	KIM	Fri, Jan 24, 2020	20.46	20.51	20.28	20.35
6966	NYSE	KIM	Thu, Jan 23, 2020	20.34	20.48	20.24	20.45
6965	NYSE	KIM	Wed, Jan 22, 2020	20.50	20.56	20.31	20.34
6964	NYSE	KIM	Tue, Jan 21, 2020	20.30	20.48	20.19	20.41
6963	NYSE	KIM	Fri, Jan 17, 2020	20.38	20.45	20.25	20.27
6962	NYSE	KIM	Thu, Jan 16, 2020	20.22	20.34	20.14	20.34
6961	NYSE	KIM	Wed, Jan 15, 2020	20.05	20.25	19.97	20.23
6960	NYSE	KIM	Tue, Jan 14, 2020	19.74	20.15	19.61	20.04
6959	NYSE	KIM	Mon, Jan 13, 2020	19.40	19.77	19.40	19.75
6958	NYSE	KIM	Fri, Jan 10, 2020	19.41	19.45	19.14	19.40
6957	NYSE	KIM	Thu, Jan 9, 2020	19.73	19.73	19.22	19.33
6956	NYSE	KIM	Wed, Jan 8, 2020	19.82	19.88	19.65	19.75
6955	NYSE	KIM	Tue, Jan 7, 2020	19.97	19.97	19.65	19.83
6954	NYSE	KIM	Mon, Jan 6, 2020	19.79	20.19	19.69	20.07
6953	NYSE	KIM	Fri, Jan 3, 2020	19.50	19.91	19.49	19.81
6952	NYSE	KIM	Thu, Jan 2, 2020	20.78	20.78	19.52	19.60
6951	NYSE	KIM	Tue, Dec 31, 2019	20.36	20.73	20.36	20.71
6950	NYSE	KIM	Mon, Dec 30, 2019	20.67	20.83	20.64	20.49
6949	NYSE	KIM	Fri, Dec 27, 2019	20.50	20.77	20.50	20.76
6948	NYSE	KIM	Thu, Dec 26, 2019	20.43	20.56	20.38	20.46
6947	NYSE	KIM	Tue, Dec 24, 2019	20.33	20.46	20.30	20.36
6946	NYSE	KIM	Mon, Dec 23, 2019	20.58	20.60	20.31	20.32
6945	NYSE	KIM	Fri, Dec 20, 2019	20.56	20.60	20.47	20.53
6944	NYSE	KIM	Thu, Dec 19, 2019	20.60	20.67	20.50	20.54
6943	NYSE	KIM	Wed, Dec 18, 2019	20.17	20.62	20.17	20.58
6942	NYSE	KIM	Tue, Dec 17, 2019	20.51	20.56	20.26	20.40
6941	NYSE	KIM	Mon, Dec 16, 2019	20.35	20.48	20.06	20.40
6940	NYSE	KIM	Fri, Dec 13, 2019	20.44	20.47	20.11	20.31
6939	NYSE	KIM	Thu, Dec 12, 2019	20.83	20.91	20.40	20.42
6938	NYSE	KIM	Wed, Dec 11, 2019	21.13	21.19	20.75	20.83
6937	NYSE	KIM	Tue, Dec 10, 2019	21.25	21.32	21.08	21.17
6936	NYSE	KIM	Mon, Dec 9, 2019	21.22	21.28	21.10	21.23
6935	NYSE	KIM	Fri, Dec 6, 2019	21.17	21.36	21.16	21.18
6934	NYSE	KIM	Thu, Dec 5, 2019	21.21	21.34	21.09	21.19
6933	NYSE	KIM	Wed, Dec 4, 2019	21.13	21.40	21.09	21.27
6932	NYSE	KIM	Tue, Dec 3, 2019	21.13	21.25	21.02	21.16
6931	NYSE	KIM	Mon, Dec 2, 2019	21.58	21.59	21.04	21.04
6930	NYSE	KIM	Fri, Nov 29, 2019	21.70	21.77	21.60	21.62
6929	NYSE	KIM	Wed, Nov 27, 2019	21.61	21.69	21.50	21.66
6928	NYSE	KIM	Tue, Nov 26, 2019	21.52	21.60	21.42	21.58
6927	NYSE	KIM	Mon, Nov 25, 2019	21.49	21.55	21.37	21.43
6926	NYSE	KIM	Fri, Nov 22, 2019	21.33	21.44	21.06	21.30
6925	NYSE	KIM	Thu, Nov 21, 2019	21.45	21.53	21.32	21.34
6924	NYSE	KIM	Wed, Nov 20, 2019	21.61	21.66	21.25	21.44
6923	NYSE	KIM	Tue, Nov 19, 2019	21.77	21.79	21.57	21.67
6922	NYSE	KIM	Mon, Nov 18, 2019	21.56	21.86	21.49	21.77
6921	NYSE	KIM	Fri, Nov 15, 2019	21.59	21.63	21.44	21.53
6920	NYSE	KIM	Thu, Nov 14, 2019	21.14	21.58	21.12	21.56
6919	NYSE	KIM	Wed, Nov 13, 2019	20.75	21.16	20.73	21.05
6918	NYSE	KIM	Tue, Nov 12, 2019	20.96	21.10	20.66	20.73
6917	NYSE	KIM	Mon, Nov 11, 2019	20.83	20.98	20.78	20.89
6916	NYSE	KIM	Fri, Nov 8, 2019	20.84	21.01	20.80	20.85
6915	NYSE	KIM	Thu, Nov 7, 2019	21.37	21.37	20.86	20.89
6914	NYSE	KIM	Wed, Nov 6, 2019	21.32	21.57	21.25	21.39
6913	NYSE	KIM	Tue, Nov 5, 2019	21.26	21.46	21.12	21.28
6912	NYSE	KIM	Mon, Nov 4, 2019	21.66	21.70	21.39	21.40
6911	NYSE	KIM	Fri, Nov 1, 2019	21.60	21.73	21.49	21.73
6910	NYSE	KIM	Thu, Oct 31, 2019	21.77	21.82	21.45	21.56
6909	NYSE	KIM	Wed, Oct 30, 2019	21.18	21.74	21.12	21.74
6908	NYSE	KIM	Tue, Oct 29, 2019	20.97	21.20	20.92	21.12
6907	NYSE	KIM	Mon, Oct 28, 2019	21.17	21.18	20.92	20.96
6906	NYSE	KIM	Fri, Oct 25, 2019	21.18	21.21	20.93	21.15
6905	NYSE	KIM	Thu, Oct 24, 2019	21.20	21.40	20.88	21.16
6904	NYSE	KIM	Wed, Oct 23, 2019	21.35	21.48	21.08	21.26
6903	NYSE	KIM	Tue, Oct 22, 2019	21.28	21.44	21.21	21.39
6902	NYSE	KIM	Mon, Oct 21, 2019	20.95	21.24	20.88	21.23
6901	NYSE	KIM	Fri, Oct 18, 2019	20.57	20.93	20.55	20.92
6900	NYSE	KIM	Thu, Oct 17, 2019	20.71	20.77	20.54	20.59
6899	NYSE	KIM	Wed, Oct 16, 2019	20.68	20.76	20.58	20.70
6898	NYSE	KIM	Tue, Oct 15, 2019	20.69	20.78	20.60	20.69
6897	NYSE	KIM	Mon, Oct 14, 2019	20.76	20.80	20.57	20.77
6896	NYSE	KIM	Fri, Oct 11, 2019	20.64	20.94	20.58	20.74
6895	NYSE	KIM	Thu, Oct 10, 2019	20.52	20.61	20.43	20.54
6894	NYSE	KIM	Wed, Oct 9, 2019	20.62	20.70	20.41	20.47
6893	NYSE	KIM	Tue, Oct 8, 2019	20.62	20.70	20.48	20.55
6892	NYSE	KIM	Mon, Oct 7, 2019	20.44	20.65	20.42	20.63
6891	NYSE	KIM	Fri, Oct 4, 2019	20.33	20.52	20.28	20.50
6890	NYSE	KIM	Thu, Oct 3, 2019	20.43	20.60	20.20	20.37
6889	NYSE	KIM	Wed, Oct 2, 2019	20.42	20.53	20.34	20.46
6888	NYSE	KIM	Tue, Oct 1, 2019	20.60	20.71	20.16	20.49
6887	NYSE	KIM	Mon, Sep 30, 2019	20.86	20.95	20.85	20.60
6886	NYSE	KIM	Fri, Sep 27, 2019	20.78	20.86	20.64	20.85
6885	NYSE	KIM	Thu, Sep 26, 2019	20.37	20.79	20.25	20.78
6884	NYSE	KIM	Wed, Sep 25, 2019	20.20	20.40	20.17	20.29
6883	NYSE	KIM	Tue, Sep 24, 2019	20.23	20.29	20.08	20.20
6882	NYSE	KIM	Mon, Sep 23, 2019	20.09	20.34	20.09	20.20
6881	NYSE	KIM	Fri, Sep 20, 2019	20.19	20.38	20.16	20.27
6880	NYSE	KIM	Thu, Sep 19, 2019	20.29	20.31	20.16	20.22
6879	NYSE	KIM	Wed, Sep 18, 2019	20.13	20.22	20.01	20.17
6878	NYSE	KIM	Tue, Sep 17, 2019	20.03	20.13	19.90	20.08
6877	NYSE	KIM	Mon, Sep 16, 2019	20.17	20.18	19.93	20.01
6876	NYSE	KIM	Fri, Sep 13, 2019	20.37	20.45	19.93	20.12
6875	NYSE	KIM	Thu, Sep 12, 2019	20.35	20.40	20.16	20.39
6874	NYSE	KIM	Wed, Sep 11, 2019	20.13	20.20	19.86	20.19
6873	NYSE	KIM	Tue, Sep 10, 2019	19.70	20.13	19.64	20.11
6872	NYSE	KIM	Mon, Sep 9, 2019	19.34	19.81	19.24	19.76
6871	NYSE	KIM	Fri, Sep 6, 2019	18.94	19.38	18.91	19.35
6870	NYSE	KIM	Thu, Sep 5, 2019	18.80	18.95	18.67	18.91
6869	NYSE	KIM	Wed, Sep 4, 2019	18.62	18.98	18.62	18.82
6868	NYSE	KIM	Tue, Sep 3, 2019	18.36	18.73	18.26	18.73
6867	NYSE	KIM	Fri, Aug 30, 2019	18.45	18.55	18.38	18.38
6866	NYSE	KIM	Thu, Aug 29, 2019	18.32	18.55	18.29	18.43
6865	NYSE	KIM	Wed, Aug 28, 2019	18.15	18.36	18.03	18.27
6864	NYSE	KIM	Tue, Aug 27, 2019	18.52	18.61	18.21	18.21
6863	NYSE	KIM	Mon, Aug 26, 2019	18.30	18.46	18.18	18.38
6862	NYSE	KIM	Fri, Aug 23, 2019	18.52	18.70	18.12	18.15
6861	NYSE	KIM	Thu, Aug 22, 2019	18.46	18.70	18.37	18.60
6860	NYSE	KIM	Wed, Aug 21, 2019	18.56	18.68	18.44	18.53
6859	NYSE	KIM	Tue, Aug 20, 2019	18.94	18.97	18.43	18.44
6858	NYSE	KIM	Mon, Aug 19, 2019	18.75	18.99	18.63	18.92
6857	NYSE	KIM	Fri, Aug 16, 2019	18.57	18.72	18.43	18.67
6856	NYSE	KIM	Thu, Aug 15, 2019	18.44	18.64	18.37	18.52
6855	NYSE	KIM	Wed, Aug 14, 2019	18.76	18.79	18.32	18.41
6854	NYSE	KIM	Tue, Aug 13, 2019	18.98	19.15	18.84	18.90
6853	NYSE	KIM	Mon, Aug 12, 2019	18.93	19.03	18.77	18.97
6852	NYSE	KIM	Fri, Aug 9, 2019	19.02	19.16	18.90	18.95
6851	NYSE	KIM	Thu, Aug 8, 2019	18.88	19.16	18.77	19.08
6850	NYSE	KIM	Wed, Aug 7, 2019	18.70	18.99	18.47	18.86
6849	NYSE	KIM	Tue, Aug 6, 2019	18.77	18.93	18.60	18.79
6848	NYSE	KIM	Mon, Aug 5, 2019	18.97	19.03	18.43	18.75
6847	NYSE	KIM	Fri, Aug 2, 2019	18.98	19.18	18.84	19.06
6846	NYSE	KIM	Thu, Aug 1, 2019	19.20	19.30	19.00	19.00
6845	NYSE	KIM	Wed, Jul 31, 2019	19.33	19.43	19.08	19.21
6844	NYSE	KIM	Tue, Jul 30, 2019	18.95	19.38	18.91	19.37
6843	NYSE	KIM	Mon, Jul 29, 2019	18.75	19.01	18.71	18.93
6842	NYSE	KIM	Fri, Jul 26, 2019	18.81	18.88	18.40	18.74
6841	NYSE	KIM	Thu, Jul 25, 2019	18.70	18.77	18.47	18.64
6840	NYSE	KIM	Wed, Jul 24, 2019	18.65	18.87	18.52	18.80
6839	NYSE	KIM	Tue, Jul 23, 2019	18.19	18.74	18.13	18.65
6838	NYSE	KIM	Mon, Jul 22, 2019	17.90	18.18	17.76	18.16
6837	NYSE	KIM	Fri, Jul 19, 2019	18.25	18.31	17.87	17.89
6836	NYSE	KIM	Thu, Jul 18, 2019	18.15	18.29	17.98	18.23
6835	NYSE	KIM	Wed, Jul 17, 2019	18.35	18.55	18.15	18.20
6834	NYSE	KIM	Tue, Jul 16, 2019	18.35	18.42	18.21	18.30
6833	NYSE	KIM	Mon, Jul 15, 2019	18.40	18.56	18.29	18.37
6832	NYSE	KIM	Fri, Jul 12, 2019	18.38	18.49	18.32	18.40
6831	NYSE	KIM	Thu, Jul 11, 2019	18.74	18.82	18.32	18.37
6830	NYSE	KIM	Wed, Jul 10, 2019	18.72	18.85	18.61	18.69
6829	NYSE	KIM	Tue, Jul 9, 2019	18.64	18.75	18.53	18.64
6828	NYSE	KIM	Mon, Jul 8, 2019	18.45	18.66	18.40	18.64
6827	NYSE	KIM	Fri, Jul 5, 2019	18.25	18.48	17.99	18.45
6826	NYSE	KIM	Wed, Jul 3, 2019	18.25	18.48	18.21	18.39
6825	NYSE	KIM	Tue, Jul 2, 2019	17.99	18.25	17.92	18.22
6824	NYSE	KIM	Mon, Jul 1, 2019	18.31	18.38	17.56	17.95
6823	NYSE	KIM	Fri, Jun 28, 2019	18.46	18.70	18.39	18.48
6822	NYSE	KIM	Thu, Jun 27, 2019	18.27	18.44	18.25	18.40
6821	NYSE	KIM	Wed, Jun 26, 2019	18.61	18.61	18.10	18.15
6820	NYSE	KIM	Tue, Jun 25, 2019	18.65	18.82	18.57	18.61
6819	NYSE	KIM	Mon, Jun 24, 2019	18.97	19.04	18.60	18.65
6818	NYSE	KIM	Fri, Jun 21, 2019	19.07	19.12	18.76	18.90
6817	NYSE	KIM	Thu, Jun 20, 2019	19.20	19.29	19.07	19.13
6816	NYSE	KIM	Wed, Jun 19, 2019	18.92	19.16	18.81	19.08
6815	NYSE	KIM	Tue, Jun 18, 2019	19.15	19.29	18.84	18.99
6814	NYSE	KIM	Mon, Jun 17, 2019	18.85	19.15	18.85	19.01
6813	NYSE	KIM	Fri, Jun 14, 2019	18.76	18.89	18.69	18.73
6812	NYSE	KIM	Thu, Jun 13, 2019	18.43	18.74	18.42	18.73
6811	NYSE	KIM	Wed, Jun 12, 2019	18.33	18.53	18.28	18.38
6810	NYSE	KIM	Tue, Jun 11, 2019	18.43	18.56	18.26	18.31
6809	NYSE	KIM	Mon, Jun 10, 2019	18.37	18.40	18.11	18.23
6808	NYSE	KIM	Fri, Jun 7, 2019	18.45	18.52	18.27	18.33
6807	NYSE	KIM	Thu, Jun 6, 2019	18.22	18.45	18.11	18.35
6806	NYSE	KIM	Wed, Jun 5, 2019	17.78	18.35	17.74	18.34
6805	NYSE	KIM	Tue, Jun 4, 2019	17.51	17.70	17.35	17.62
6804	NYSE	KIM	Mon, Jun 3, 2019	17.45	17.59	17.26	17.49
6803	NYSE	KIM	Fri, May 31, 2019	17.35	17.50	17.09	17.40
6802	NYSE	KIM	Thu, May 30, 2019	17.34	17.59	17.30	17.42
6801	NYSE	KIM	Wed, May 29, 2019	17.77	17.78	17.25	17.30
6800	NYSE	KIM	Tue, May 28, 2019	18.16	18.21	17.78	17.78
6799	NYSE	KIM	Fri, May 24, 2019	18.04	18.22	17.88	18.18
6798	NYSE	KIM	Thu, May 23, 2019	18.17	18.18	17.88	18.01
6797	NYSE	KIM	Wed, May 22, 2019	18.22	18.30	18.14	18.14
6796	NYSE	KIM	Tue, May 21, 2019	17.98	18.28	17.98	18.24
6795	NYSE	KIM	Mon, May 20, 2019	18.10	18.14	17.88	17.96
6794	NYSE	KIM	Fri, May 17, 2019	17.99	18.15	17.93	18.09
6793	NYSE	KIM	Thu, May 16, 2019	18.10	18.27	18.07	18.14
6792	NYSE	KIM	Wed, May 15, 2019	18.27	18.34	18.10	18.11
6791	NYSE	KIM	Tue, May 14, 2019	18.10	18.32	18.10	18.21
6790	NYSE	KIM	Mon, May 13, 2019	18.15	18.28	18.06	18.09
6789	NYSE	KIM	Fri, May 10, 2019	17.99	18.35	17.99	18.34
6788	NYSE	KIM	Thu, May 9, 2019	17.96	18.10	17.76	18.01
6787	NYSE	KIM	Wed, May 8, 2019	17.97	18.25	17.96	17.99
6786	NYSE	KIM	Tue, May 7, 2019	18.26	18.39	17.80	17.96
6785	NYSE	KIM	Mon, May 6, 2019	18.08	18.43	18.03	18.28
6784	NYSE	KIM	Fri, May 3, 2019	18.10	18.31	17.89	18.20
6783	NYSE	KIM	Thu, May 2, 2019	17.60	18.17	17.60	17.99
6782	NYSE	KIM	Wed, May 1, 2019	17.40	17.59	17.29	17.40
6781	NYSE	KIM	Tue, Apr 30, 2019	17.37	17.51	17.14	17.39
6780	NYSE	KIM	Mon, Apr 29, 2019	17.73	17.79	17.32	17.32
6779	NYSE	KIM	Fri, Apr 26, 2019	17.81	17.88	17.69	17.81
6778	NYSE	KIM	Thu, Apr 25, 2019	17.63	17.81	17.47	17.74
6777	NYSE	KIM	Wed, Apr 24, 2019	17.54	17.89	17.51	17.75
6776	NYSE	KIM	Tue, Apr 23, 2019	17.20	17.56	17.03	17.49
6775	NYSE	KIM	Mon, Apr 22, 2019	17.50	17.50	16.88	17.08
6774	NYSE	KIM	Thu, Apr 18, 2019	17.21	17.58	17.13	17.53
6773	NYSE	KIM	Wed, Apr 17, 2019	17.40	17.48	17.22	17.22
6772	NYSE	KIM	Tue, Apr 16, 2019	17.92	17.95	17.22	17.36
6771	NYSE	KIM	Mon, Apr 15, 2019	18.28	18.30	17.87	17.89
6770	NYSE	KIM	Fri, Apr 12, 2019	18.27	18.33	18.04	18.24
6769	NYSE	KIM	Thu, Apr 11, 2019	18.50	18.56	18.22	18.27
6768	NYSE	KIM	Wed, Apr 10, 2019	18.27	18.50	18.17	18.46
6767	NYSE	KIM	Tue, Apr 9, 2019	18.30	18.30	18.10	18.16
6766	NYSE	KIM	Mon, Apr 8, 2019	18.40	18.41	18.25	18.30
6765	NYSE	KIM	Fri, Apr 5, 2019	18.16	18.46	18.11	18.45
6764	NYSE	KIM	Thu, Apr 4, 2019	18.22	18.28	18.05	18.17
6763	NYSE	KIM	Wed, Apr 3, 2019	18.30	18.38	18.16	18.18
6762	NYSE	KIM	Tue, Apr 2, 2019	18.15	18.33	17.94	18.32
6761	NYSE	KIM	Mon, Apr 1, 2019	18.14	18.30	17.98	18.18
6760	NYSE	KIM	Fri, Mar 29, 2019	18.63	18.64	18.43	18.22
6759	NYSE	KIM	Thu, Mar 28, 2019	18.49	18.64	18.40	18.64
6758	NYSE	KIM	Wed, Mar 27, 2019	18.53	18.61	18.31	18.42
6757	NYSE	KIM	Tue, Mar 26, 2019	18.22	18.59	18.21	18.57
6756	NYSE	KIM	Mon, Mar 25, 2019	18.15	18.22	17.93	18.15
6755	NYSE	KIM	Fri, Mar 22, 2019	18.20	18.41	18.12	18.13
6754	NYSE	KIM	Thu, Mar 21, 2019	17.72	18.20	17.69	18.17
6753	NYSE	KIM	Wed, Mar 20, 2019	17.64	17.83	17.42	17.70
6752	NYSE	KIM	Tue, Mar 19, 2019	17.54	17.72	17.51	17.61
6751	NYSE	KIM	Mon, Mar 18, 2019	17.71	17.78	17.44	17.53
6750	NYSE	KIM	Fri, Mar 15, 2019	17.91	18.01	17.64	17.66
6749	NYSE	KIM	Thu, Mar 14, 2019	17.86	17.90	17.72	17.89
6748	NYSE	KIM	Wed, Mar 13, 2019	17.74	17.86	17.73	17.81
6747	NYSE	KIM	Tue, Mar 12, 2019	17.63	17.79	17.59	17.68
6746	NYSE	KIM	Mon, Mar 11, 2019	17.39	17.57	17.27	17.55
6745	NYSE	KIM	Fri, Mar 8, 2019	17.30	17.47	17.23	17.32
6744	NYSE	KIM	Thu, Mar 7, 2019	17.32	17.50	17.28	17.39
6743	NYSE	KIM	Wed, Mar 6, 2019	17.52	17.54	17.23	17.24
6742	NYSE	KIM	Tue, Mar 5, 2019	17.21	17.57	17.19	17.55
6741	NYSE	KIM	Mon, Mar 4, 2019	17.34	17.37	17.04	17.24
6740	NYSE	KIM	Fri, Mar 1, 2019	17.61	17.63	17.02	17.33
6739	NYSE	KIM	Thu, Feb 28, 2019	17.48	17.79	17.42	17.59
6738	NYSE	KIM	Wed, Feb 27, 2019	17.55	17.62	17.33	17.48
6737	NYSE	KIM	Tue, Feb 26, 2019	17.73	17.78	17.52	17.65
6736	NYSE	KIM	Mon, Feb 25, 2019	17.77	17.83	17.61	17.69
6735	NYSE	KIM	Fri, Feb 22, 2019	17.68	17.92	17.60	17.73
6734	NYSE	KIM	Thu, Feb 21, 2019	17.45	17.66	17.29	17.63
6733	NYSE	KIM	Wed, Feb 20, 2019	17.76	17.78	17.34	17.56
6732	NYSE	KIM	Tue, Feb 19, 2019	17.74	17.92	17.64	17.78
6731	NYSE	KIM	Fri, Feb 15, 2019	17.76	17.81	17.65	17.76
6730	NYSE	KIM	Thu, Feb 14, 2019	17.77	17.81	17.64	17.68
6729	NYSE	KIM	Wed, Feb 13, 2019	17.69	17.90	17.57	17.81
6728	NYSE	KIM	Tue, Feb 12, 2019	17.85	17.90	17.66	17.73
6727	NYSE	KIM	Mon, Feb 11, 2019	17.80	17.94	17.73	17.81
6726	NYSE	KIM	Fri, Feb 8, 2019	17.55	17.86	17.52	17.83
6725	NYSE	KIM	Thu, Feb 7, 2019	17.30	17.62	17.20	17.62
6724	NYSE	KIM	Wed, Feb 6, 2019	17.40	17.47	17.30	17.38
6723	NYSE	KIM	Tue, Feb 5, 2019	17.29	17.44	17.05	17.43
6722	NYSE	KIM	Mon, Feb 4, 2019	17.12	17.28	16.91	17.27
6721	NYSE	KIM	Fri, Feb 1, 2019	17.15	17.47	16.83	17.16
6720	NYSE	KIM	Thu, Jan 31, 2019	17.00	17.22	16.63	17.01
6719	NYSE	KIM	Wed, Jan 30, 2019	17.25	17.50	17.22	17.34
6718	NYSE	KIM	Tue, Jan 29, 2019	17.05	17.25	17.01	17.24
6717	NYSE	KIM	Mon, Jan 28, 2019	16.65	17.07	16.56	17.02
6716	NYSE	KIM	Fri, Jan 25, 2019	16.48	16.70	16.45	16.70
6715	NYSE	KIM	Thu, Jan 24, 2019	16.28	16.45	16.22	16.40
6714	NYSE	KIM	Wed, Jan 23, 2019	16.47	16.50	16.21	16.28
6713	NYSE	KIM	Tue, Jan 22, 2019	16.56	16.57	16.30	16.45
6712	NYSE	KIM	Fri, Jan 18, 2019	16.59	16.63	16.43	16.55
6711	NYSE	KIM	Thu, Jan 17, 2019	16.29	16.58	16.24	16.56
6710	NYSE	KIM	Wed, Jan 16, 2019	16.14	16.47	16.06	16.34
6709	NYSE	KIM	Tue, Jan 15, 2019	15.93	16.19	15.86	16.16
6708	NYSE	KIM	Mon, Jan 14, 2019	15.86	15.96	15.77	15.88
6707	NYSE	KIM	Fri, Jan 11, 2019	15.80	15.90	15.69	15.87
6706	NYSE	KIM	Thu, Jan 10, 2019	15.66	15.96	15.61	15.80
6705	NYSE	KIM	Wed, Jan 9, 2019	15.70	15.79	15.53	15.74
6704	NYSE	KIM	Tue, Jan 8, 2019	15.44	15.75	15.38	15.66
6703	NYSE	KIM	Mon, Jan 7, 2019	14.86	15.48	14.86	15.34
6702	NYSE	KIM	Fri, Jan 4, 2019	14.62	14.99	14.59	14.82
6701	NYSE	KIM	Thu, Jan 3, 2019	14.57	14.84	14.52	14.55
6700	NYSE	KIM	Wed, Jan 2, 2019	14.50	14.67	14.32	14.58
6699	NYSE	KIM	Mon, Dec 31, 2018	14.78	14.87	14.38	14.65
6698	NYSE	KIM	Fri, Dec 28, 2018	15.15	15.28	14.80	14.72
6697	NYSE	KIM	Thu, Dec 27, 2018	14.86	15.05	14.52	15.04
6696	NYSE	KIM	Wed, Dec 26, 2018	14.36	15.04	14.29	15.02
6695	NYSE	KIM	Mon, Dec 24, 2018	14.53	14.70	14.31	14.31
6694	NYSE	KIM	Fri, Dec 21, 2018	14.78	15.18	14.66	14.72
6693	NYSE	KIM	Thu, Dec 20, 2018	15.06	15.13	14.54	14.75
6692	NYSE	KIM	Wed, Dec 19, 2018	15.45	15.50	14.96	15.04
6691	NYSE	KIM	Tue, Dec 18, 2018	15.53	15.68	15.36	15.49
6690	NYSE	KIM	Mon, Dec 17, 2018	16.44	16.46	15.41	15.49
6689	NYSE	KIM	Fri, Dec 14, 2018	16.27	16.46	16.26	16.45
6688	NYSE	KIM	Thu, Dec 13, 2018	16.29	16.52	16.25	16.35
6687	NYSE	KIM	Wed, Dec 12, 2018	16.85	16.86	16.28	16.28
6686	NYSE	KIM	Tue, Dec 11, 2018	16.86	16.97	16.73	16.74
6685	NYSE	KIM	Mon, Dec 10, 2018	16.93	16.93	16.56	16.78
6684	NYSE	KIM	Fri, Dec 7, 2018	16.99	17.11	16.79	16.93
6683	NYSE	KIM	Thu, Dec 6, 2018	16.17	17.09	16.02	17.07
6682	NYSE	KIM	Tue, Dec 4, 2018	16.56	16.63	16.20	16.21
6681	NYSE	KIM	Mon, Dec 3, 2018	16.46	16.61	16.22	16.61
6680	NYSE	KIM	Fri, Nov 30, 2018	15.96	16.38	15.94	16.35
6679	NYSE	KIM	Thu, Nov 29, 2018	15.88	16.01	15.73	15.93
6678	NYSE	KIM	Wed, Nov 28, 2018	15.65	15.94	15.56	15.93
6677	NYSE	KIM	Tue, Nov 27, 2018	15.58	15.71	15.57	15.66
6676	NYSE	KIM	Mon, Nov 26, 2018	15.55	15.58	15.39	15.58
6675	NYSE	KIM	Fri, Nov 23, 2018	15.50	15.56	15.33	15.43
6674	NYSE	KIM	Wed, Nov 21, 2018	15.43	15.76	15.37	15.51
6673	NYSE	KIM	Tue, Nov 20, 2018	15.61	15.61	15.34	15.43
6672	NYSE	KIM	Mon, Nov 19, 2018	15.72	15.94	15.50	15.54
6671	NYSE	KIM	Fri, Nov 16, 2018	15.55	15.72	15.50	15.71
6670	NYSE	KIM	Thu, Nov 15, 2018	15.73	15.73	15.36	15.55
6669	NYSE	KIM	Wed, Nov 14, 2018	16.21	16.29	15.77	15.81
6668	NYSE	KIM	Tue, Nov 13, 2018	16.15	16.23	15.99	16.15
6667	NYSE	KIM	Mon, Nov 12, 2018	16.33	16.50	16.10	16.12
6666	NYSE	KIM	Fri, Nov 9, 2018	16.28	16.43	16.19	16.28
6665	NYSE	KIM	Thu, Nov 8, 2018	16.17	16.29	15.99	16.29
6664	NYSE	KIM	Wed, Nov 7, 2018	16.10	16.22	15.99	16.21
6663	NYSE	KIM	Tue, Nov 6, 2018	15.91	16.02	15.78	16.01
6662	NYSE	KIM	Mon, Nov 5, 2018	15.67	15.98	15.65	15.87
6661	NYSE	KIM	Fri, Nov 2, 2018	15.88	15.92	15.31	15.64
6660	NYSE	KIM	Thu, Nov 1, 2018	16.17	16.22	15.78	15.86
6659	NYSE	KIM	Wed, Oct 31, 2018	16.30	16.39	16.01	16.09
6658	NYSE	KIM	Tue, Oct 30, 2018	15.97	16.45	15.95	16.31
6657	NYSE	KIM	Mon, Oct 29, 2018	15.69	16.20	15.64	15.92
6656	NYSE	KIM	Fri, Oct 26, 2018	15.79	15.94	15.46	15.56
6655	NYSE	KIM	Thu, Oct 25, 2018	15.07	15.97	14.98	15.85
6654	NYSE	KIM	Wed, Oct 24, 2018	15.02	15.12	14.90	14.92
6653	NYSE	KIM	Tue, Oct 23, 2018	14.91	15.11	14.68	15.01
6652	NYSE	KIM	Mon, Oct 22, 2018	15.17	15.34	14.90	14.91
6651	NYSE	KIM	Fri, Oct 19, 2018	15.13	15.29	15.07	15.13
6650	NYSE	KIM	Thu, Oct 18, 2018	15.20	15.32	15.07	15.14
6649	NYSE	KIM	Wed, Oct 17, 2018	15.13	15.35	15.04	15.21
6648	NYSE	KIM	Tue, Oct 16, 2018	15.00	15.21	14.83	15.14
6647	NYSE	KIM	Mon, Oct 15, 2018	14.80	15.12	14.79	14.99
6646	NYSE	KIM	Fri, Oct 12, 2018	15.12	15.23	14.78	14.81
6645	NYSE	KIM	Thu, Oct 11, 2018	15.53	15.56	15.00	15.00
6644	NYSE	KIM	Wed, Oct 10, 2018	15.76	15.85	15.47	15.48
6643	NYSE	KIM	Tue, Oct 9, 2018	16.08	16.10	15.66	15.77
6642	NYSE	KIM	Mon, Oct 8, 2018	15.92	16.19	15.92	16.07
6641	NYSE	KIM	Fri, Oct 5, 2018	15.77	15.98	15.70	15.88
6640	NYSE	KIM	Thu, Oct 4, 2018	15.77	15.80	15.53	15.74
6639	NYSE	KIM	Wed, Oct 3, 2018	16.18	16.25	15.75	15.84
6638	NYSE	KIM	Tue, Oct 2, 2018	16.37	16.47	16.13	16.18
6637	NYSE	KIM	Mon, Oct 1, 2018	16.52	16.58	16.31	16.32
6636	NYSE	KIM	Fri, Sep 28, 2018	16.46	16.77	16.40	16.46
6635	NYSE	KIM	Thu, Sep 27, 2018	16.45	16.60	16.41	16.44
6634	NYSE	KIM	Wed, Sep 26, 2018	16.62	16.71	16.41	16.42
6633	NYSE	KIM	Tue, Sep 25, 2018	16.48	16.72	16.44	16.59
6632	NYSE	KIM	Mon, Sep 24, 2018	16.83	16.87	16.36	16.44
6631	NYSE	KIM	Fri, Sep 21, 2018	16.83	16.99	16.81	16.83
6630	NYSE	KIM	Thu, Sep 20, 2018	16.67	16.82	16.47	16.80
6629	NYSE	KIM	Wed, Sep 19, 2018	16.95	17.02	16.56	16.63
6628	NYSE	KIM	Tue, Sep 18, 2018	16.99	17.11	16.84	16.98
6627	NYSE	KIM	Mon, Sep 17, 2018	16.69	16.98	16.62	16.97
6626	NYSE	KIM	Fri, Sep 14, 2018	17.02	17.06	16.56	16.69
6625	NYSE	KIM	Thu, Sep 13, 2018	17.18	17.18	17.03	17.09
6624	NYSE	KIM	Wed, Sep 12, 2018	17.24	17.29	17.06	17.08
6623	NYSE	KIM	Tue, Sep 11, 2018	17.32	17.40	17.16	17.23
6622	NYSE	KIM	Mon, Sep 10, 2018	17.59	17.66	17.33	17.39
6621	NYSE	KIM	Fri, Sep 7, 2018	17.38	17.49	17.32	17.47
6620	NYSE	KIM	Thu, Sep 6, 2018	17.26	17.57	17.24	17.48
6619	NYSE	KIM	Wed, Sep 5, 2018	16.88	17.25	16.78	17.22
6618	NYSE	KIM	Tue, Sep 4, 2018	17.11	17.34	16.90	16.96
6617	NYSE	KIM	Fri, Aug 31, 2018	17.03	17.17	16.94	17.11
6616	NYSE	KIM	Thu, Aug 30, 2018	17.25	17.27	16.99	17.02
6615	NYSE	KIM	Wed, Aug 29, 2018	17.26	17.27	17.13	17.21
6614	NYSE	KIM	Tue, Aug 28, 2018	17.09	17.28	16.95	17.27
6613	NYSE	KIM	Mon, Aug 27, 2018	17.07	17.17	16.91	17.00
6612	NYSE	KIM	Fri, Aug 24, 2018	17.00	17.15	16.95	17.13
6611	NYSE	KIM	Thu, Aug 23, 2018	17.01	17.06	16.93	17.04
6610	NYSE	KIM	Wed, Aug 22, 2018	17.08	17.12	16.92	17.01
6609	NYSE	KIM	Tue, Aug 21, 2018	17.24	17.27	16.96	17.06
6608	NYSE	KIM	Mon, Aug 20, 2018	17.05	17.54	17.01	17.24
6607	NYSE	KIM	Fri, Aug 17, 2018	16.79	17.01	16.76	16.99
6606	NYSE	KIM	Thu, Aug 16, 2018	16.71	16.87	16.64	16.80
6605	NYSE	KIM	Wed, Aug 15, 2018	16.38	16.75	16.35	16.69
6604	NYSE	KIM	Tue, Aug 14, 2018	16.18	16.44	16.15	16.40
6603	NYSE	KIM	Mon, Aug 13, 2018	16.27	16.33	16.01	16.11
6602	NYSE	KIM	Fri, Aug 10, 2018	16.39	16.46	16.19	16.27
6601	NYSE	KIM	Thu, Aug 9, 2018	16.47	16.55	16.31	16.44
6600	NYSE	KIM	Wed, Aug 8, 2018	16.49	16.52	16.35	16.48
6599	NYSE	KIM	Tue, Aug 7, 2018	16.70	16.72	16.34	16.46
6598	NYSE	KIM	Mon, Aug 6, 2018	17.09	17.16	16.70	16.76
6597	NYSE	KIM	Fri, Aug 3, 2018	16.78	17.14	16.76	17.09
6596	NYSE	KIM	Thu, Aug 2, 2018	16.64	16.83	16.59	16.73
6595	NYSE	KIM	Wed, Aug 1, 2018	16.64	16.72	16.38	16.66
6594	NYSE	KIM	Tue, Jul 31, 2018	16.41	16.77	16.25	16.69
6593	NYSE	KIM	Mon, Jul 30, 2018	16.05	16.35	15.97	16.33
6592	NYSE	KIM	Fri, Jul 27, 2018	16.68	16.69	15.95	16.02
6591	NYSE	KIM	Thu, Jul 26, 2018	16.97	17.34	16.62	16.67
6590	NYSE	KIM	Wed, Jul 25, 2018	16.72	16.81	16.56	16.70
6589	NYSE	KIM	Tue, Jul 24, 2018	16.81	16.90	16.66	16.67
6588	NYSE	KIM	Mon, Jul 23, 2018	16.64	16.83	16.52	16.81
6587	NYSE	KIM	Fri, Jul 20, 2018	16.75	16.78	16.56	16.65
6586	NYSE	KIM	Thu, Jul 19, 2018	16.51	16.89	16.33	16.84
6585	NYSE	KIM	Wed, Jul 18, 2018	16.58	16.62	16.36	16.58
6584	NYSE	KIM	Tue, Jul 17, 2018	16.56	16.88	16.56	16.61
6583	NYSE	KIM	Mon, Jul 16, 2018	16.47	16.60	16.25	16.50
6582	NYSE	KIM	Fri, Jul 13, 2018	16.61	16.73	16.50	16.54
6581	NYSE	KIM	Thu, Jul 12, 2018	16.45	16.57	16.31	16.54
6580	NYSE	KIM	Wed, Jul 11, 2018	16.66	16.79	16.42	16.43
6579	NYSE	KIM	Tue, Jul 10, 2018	16.80	16.91	16.56	16.72
6578	NYSE	KIM	Mon, Jul 9, 2018	16.92	16.95	16.67	16.77
6577	NYSE	KIM	Fri, Jul 6, 2018	16.92	17.03	16.82	16.91
6576	NYSE	KIM	Thu, Jul 5, 2018	16.65	16.86	16.49	16.84
6575	NYSE	KIM	Tue, Jul 3, 2018	16.26	16.79	16.23	16.66
6574	NYSE	KIM	Mon, Jul 2, 2018	16.70	16.81	16.15	16.32
6573	NYSE	KIM	Fri, Jun 29, 2018	17.01	17.12	16.91	16.99
6572	NYSE	KIM	Thu, Jun 28, 2018	17.13	17.18	16.92	17.07
6571	NYSE	KIM	Wed, Jun 27, 2018	17.45	17.51	17.11	17.15
6570	NYSE	KIM	Tue, Jun 26, 2018	17.57	17.68	17.42	17.45
6569	NYSE	KIM	Mon, Jun 25, 2018	17.83	17.93	17.43	17.56
6568	NYSE	KIM	Fri, Jun 22, 2018	17.37	17.96	17.19	17.90
6567	NYSE	KIM	Thu, Jun 21, 2018	16.94	17.43	16.76	17.40
6566	NYSE	KIM	Wed, Jun 20, 2018	16.45	16.92	16.45	16.91
6565	NYSE	KIM	Tue, Jun 19, 2018	16.23	16.52	16.23	16.46
6564	NYSE	KIM	Mon, Jun 18, 2018	16.48	16.64	16.18	16.36
6563	NYSE	KIM	Fri, Jun 15, 2018	16.75	16.80	16.44	16.49
6562	NYSE	KIM	Thu, Jun 14, 2018	16.38	16.59	16.34	16.53
6561	NYSE	KIM	Wed, Jun 13, 2018	16.76	16.82	16.27	16.30
6560	NYSE	KIM	Tue, Jun 12, 2018	16.48	16.84	16.42	16.73
6559	NYSE	KIM	Mon, Jun 11, 2018	16.40	16.56	16.33	16.50
6558	NYSE	KIM	Fri, Jun 8, 2018	16.28	16.43	15.79	16.38
6557	NYSE	KIM	Thu, Jun 7, 2018	16.22	16.45	16.13	16.28
6556	NYSE	KIM	Wed, Jun 6, 2018	15.94	16.23	15.91	16.21
6555	NYSE	KIM	Tue, Jun 5, 2018	15.75	16.10	15.75	15.96
6554	NYSE	KIM	Mon, Jun 4, 2018	15.47	15.73	15.36	15.71
6553	NYSE	KIM	Fri, Jun 1, 2018	15.45	15.59	15.31	15.39
6552	NYSE	KIM	Thu, May 31, 2018	15.35	15.47	15.18	15.46
6551	NYSE	KIM	Wed, May 30, 2018	15.11	15.47	14.89	15.39
6550	NYSE	KIM	Tue, May 29, 2018	14.91	15.20	14.85	15.12
6549	NYSE	KIM	Fri, May 25, 2018	15.04	15.10	14.88	14.99
6548	NYSE	KIM	Thu, May 24, 2018	15.16	15.24	14.87	14.97
6547	NYSE	KIM	Wed, May 23, 2018	15.10	15.24	14.99	15.16
6546	NYSE	KIM	Tue, May 22, 2018	14.63	15.16	14.62	15.10
6545	NYSE	KIM	Mon, May 21, 2018	14.15	14.69	13.96	14.64
6544	NYSE	KIM	Fri, May 18, 2018	13.99	14.14	13.95	14.05
6543	NYSE	KIM	Thu, May 17, 2018	14.01	14.22	13.94	14.00
6542	NYSE	KIM	Wed, May 16, 2018	14.06	14.20	13.96	14.00
6541	NYSE	KIM	Tue, May 15, 2018	14.17	14.21	13.86	13.98
6540	NYSE	KIM	Mon, May 14, 2018	14.43	14.53	14.23	14.28
6539	NYSE	KIM	Fri, May 11, 2018	14.59	14.73	14.42	14.43
6538	NYSE	KIM	Thu, May 10, 2018	14.57	14.67	14.47	14.56
6537	NYSE	KIM	Wed, May 9, 2018	14.44	14.59	14.40	14.47
6536	NYSE	KIM	Tue, May 8, 2018	14.59	14.69	14.37	14.45
6535	NYSE	KIM	Mon, May 7, 2018	14.73	14.73	14.51	14.63
6534	NYSE	KIM	Fri, May 4, 2018	14.34	14.72	14.34	14.67
6533	NYSE	KIM	Thu, May 3, 2018	14.40	14.49	14.32	14.36
6532	NYSE	KIM	Wed, May 2, 2018	14.61	14.65	14.39	14.43
6531	NYSE	KIM	Tue, May 1, 2018	14.52	14.82	14.50	14.78
6530	NYSE	KIM	Mon, Apr 30, 2018	14.68	14.77	14.42	14.51
6529	NYSE	KIM	Fri, Apr 27, 2018	14.06	14.78	14.04	14.69
6528	NYSE	KIM	Thu, Apr 26, 2018	13.54	14.17	13.44	14.07
6527	NYSE	KIM	Wed, Apr 25, 2018	13.29	13.41	13.16	13.24
6526	NYSE	KIM	Tue, Apr 24, 2018	13.38	13.45	13.22	13.31
6525	NYSE	KIM	Mon, Apr 23, 2018	13.33	13.50	13.25	13.36
6524	NYSE	KIM	Fri, Apr 20, 2018	13.66	13.83	13.31	13.33
6523	NYSE	KIM	Thu, Apr 19, 2018	13.92	13.98	13.52	13.60
6522	NYSE	KIM	Wed, Apr 18, 2018	14.05	14.13	13.93	13.95
6521	NYSE	KIM	Tue, Apr 17, 2018	14.01	14.20	13.91	14.02
6520	NYSE	KIM	Mon, Apr 16, 2018	14.03	14.14	13.90	13.95
6519	NYSE	KIM	Fri, Apr 13, 2018	14.01	14.06	13.83	13.99
6518	NYSE	KIM	Thu, Apr 12, 2018	14.35	14.35	13.85	14.01
6517	NYSE	KIM	Wed, Apr 11, 2018	14.32	14.49	14.23	14.33
6516	NYSE	KIM	Tue, Apr 10, 2018	14.33	14.47	14.18	14.31
6515	NYSE	KIM	Mon, Apr 9, 2018	14.37	14.44	14.19	14.27
6514	NYSE	KIM	Fri, Apr 6, 2018	14.60	14.73	14.26	14.33
6513	NYSE	KIM	Thu, Apr 5, 2018	14.56	14.68	14.45	14.66
6512	NYSE	KIM	Wed, Apr 4, 2018	14.21	14.69	14.16	14.57
6511	NYSE	KIM	Tue, Apr 3, 2018	14.09	14.38	13.94	14.27
6510	NYSE	KIM	Mon, Apr 2, 2018	14.15	14.27	13.94	13.99
6509	NYSE	KIM	Thu, Mar 29, 2018	14.58	14.61	14.25	14.12
6508	NYSE	KIM	Wed, Mar 28, 2018	14.20	14.68	14.08	14.53
6507	NYSE	KIM	Tue, Mar 27, 2018	13.97	14.31	13.69	14.13
6506	NYSE	KIM	Mon, Mar 26, 2018	14.10	14.21	13.91	14.19
6505	NYSE	KIM	Fri, Mar 23, 2018	14.25	14.36	13.97	14.01
6504	NYSE	KIM	Thu, Mar 22, 2018	14.07	14.46	14.05	14.20
6503	NYSE	KIM	Wed, Mar 21, 2018	14.14	14.24	13.97	14.14
6502	NYSE	KIM	Tue, Mar 20, 2018	14.26	14.44	14.04	14.17
6501	NYSE	KIM	Mon, Mar 19, 2018	14.46	14.48	14.10	14.25
6500	NYSE	KIM	Fri, Mar 16, 2018	14.45	14.57	14.28	14.54
6499	NYSE	KIM	Thu, Mar 15, 2018	14.59	14.63	14.28	14.44
6498	NYSE	KIM	Wed, Mar 14, 2018	14.70	14.81	14.48	14.59
6497	NYSE	KIM	Tue, Mar 13, 2018	14.76	14.89	14.60	14.68
6496	NYSE	KIM	Mon, Mar 12, 2018	14.43	14.74	14.41	14.69
6495	NYSE	KIM	Fri, Mar 9, 2018	15.10	15.12	14.30	14.48
6494	NYSE	KIM	Thu, Mar 8, 2018	15.16	15.26	15.07	15.14
6493	NYSE	KIM	Wed, Mar 7, 2018	14.95	15.24	14.92	15.21
6492	NYSE	KIM	Tue, Mar 6, 2018	15.14	15.20	14.92	14.96
6491	NYSE	KIM	Mon, Mar 5, 2018	15.04	15.37	15.00	15.14
6490	NYSE	KIM	Fri, Mar 2, 2018	15.19	15.32	14.97	15.29
6489	NYSE	KIM	Thu, Mar 1, 2018	14.88	15.42	14.82	15.16
6488	NYSE	KIM	Wed, Feb 28, 2018	14.94	15.13	14.90	14.96
6487	NYSE	KIM	Tue, Feb 27, 2018	15.53	15.62	14.84	14.85
6486	NYSE	KIM	Mon, Feb 26, 2018	15.40	15.56	15.22	15.49
6485	NYSE	KIM	Fri, Feb 23, 2018	15.06	15.27	14.86	15.26
6484	NYSE	KIM	Thu, Feb 22, 2018	14.67	15.24	14.63	14.99
6483	NYSE	KIM	Wed, Feb 21, 2018	15.25	15.29	14.67	14.68
6482	NYSE	KIM	Tue, Feb 20, 2018	15.23	15.59	15.21	15.25
6481	NYSE	KIM	Fri, Feb 16, 2018	14.62	15.23	14.62	15.20
6480	NYSE	KIM	Thu, Feb 15, 2018	14.65	14.99	14.47	14.67
6479	NYSE	KIM	Wed, Feb 14, 2018	14.20	14.40	13.99	14.26
6478	NYSE	KIM	Tue, Feb 13, 2018	14.32	14.48	14.09	14.34
6477	NYSE	KIM	Mon, Feb 12, 2018	14.22	14.40	13.90	14.32
6476	NYSE	KIM	Fri, Feb 9, 2018	14.11	14.24	13.70	14.18
6475	NYSE	KIM	Thu, Feb 8, 2018	14.41	14.52	14.00	14.01
6474	NYSE	KIM	Wed, Feb 7, 2018	14.67	14.94	14.51	14.52
6473	NYSE	KIM	Tue, Feb 6, 2018	14.57	14.79	14.33	14.67
6472	NYSE	KIM	Mon, Feb 5, 2018	14.77	15.31	14.62	14.66
6471	NYSE	KIM	Fri, Feb 2, 2018	15.25	15.25	14.71	14.87
6470	NYSE	KIM	Thu, Feb 1, 2018	15.90	15.95	15.28	15.36
6469	NYSE	KIM	Wed, Jan 31, 2018	15.62	15.93	15.56	15.91
6468	NYSE	KIM	Tue, Jan 30, 2018	15.90	15.99	15.57	15.60
6467	NYSE	KIM	Mon, Jan 29, 2018	15.98	15.99	15.46	15.93
6466	NYSE	KIM	Fri, Jan 26, 2018	16.23	16.28	15.85	15.99
6465	NYSE	KIM	Thu, Jan 25, 2018	16.33	16.41	16.06	16.19
6464	NYSE	KIM	Wed, Jan 24, 2018	16.56	16.67	16.26	16.33
6463	NYSE	KIM	Tue, Jan 23, 2018	16.65	16.74	16.52	16.60
6462	NYSE	KIM	Mon, Jan 22, 2018	16.40	16.63	16.40	16.58
6461	NYSE	KIM	Fri, Jan 19, 2018	16.43	16.53	16.35	16.41
6460	NYSE	KIM	Thu, Jan 18, 2018	16.57	16.57	16.41	16.47
6459	NYSE	KIM	Wed, Jan 17, 2018	16.61	16.67	16.45	16.60
6458	NYSE	KIM	Tue, Jan 16, 2018	16.85	16.97	16.55	16.55
6457	NYSE	KIM	Fri, Jan 12, 2018	16.98	17.04	16.68	16.76
6456	NYSE	KIM	Thu, Jan 11, 2018	17.20	17.25	16.98	17.01
6455	NYSE	KIM	Wed, Jan 10, 2018	17.11	17.18	16.93	17.13
6454	NYSE	KIM	Tue, Jan 9, 2018	17.74	17.80	17.19	17.22
6453	NYSE	KIM	Mon, Jan 8, 2018	17.73	17.86	17.58	17.80
6452	NYSE	KIM	Fri, Jan 5, 2018	17.74	17.79	17.57	17.70
6451	NYSE	KIM	Thu, Jan 4, 2018	17.97	18.00	17.61	17.68
6450	NYSE	KIM	Wed, Jan 3, 2018	18.10	18.19	17.86	18.00
6449	NYSE	KIM	Tue, Jan 2, 2018	18.24	18.37	18.09	18.12
6448	NYSE	KIM	Fri, Dec 29, 2017	18.09	18.23	18.03	18.15
6447	NYSE	KIM	Thu, Dec 28, 2017	18.25	18.42	18.12	18.09
6446	NYSE	KIM	Wed, Dec 27, 2017	18.29	18.36	18.21	18.25
6445	NYSE	KIM	Tue, Dec 26, 2017	18.07	18.37	17.96	18.25
6444	NYSE	KIM	Fri, Dec 22, 2017	17.94	18.14	17.83	18.02
6443	NYSE	KIM	Thu, Dec 21, 2017	18.05	18.13	17.91	17.95
6442	NYSE	KIM	Wed, Dec 20, 2017	18.30	18.51	18.02	18.03
6441	NYSE	KIM	Tue, Dec 19, 2017	18.85	18.85	18.29	18.31
6440	NYSE	KIM	Mon, Dec 18, 2017	18.47	18.86	18.45	18.85
6439	NYSE	KIM	Fri, Dec 15, 2017	18.43	18.64	18.37	18.47
6438	NYSE	KIM	Thu, Dec 14, 2017	18.47	18.52	18.26	18.36
6437	NYSE	KIM	Wed, Dec 13, 2017	18.46	18.71	18.34	18.41
6436	NYSE	KIM	Tue, Dec 12, 2017	18.24	18.57	18.16	18.41
6435	NYSE	KIM	Mon, Dec 11, 2017	18.27	18.46	18.06	18.11
6434	NYSE	KIM	Fri, Dec 8, 2017	18.24	18.34	18.10	18.29
6433	NYSE	KIM	Thu, Dec 7, 2017	18.01	18.27	17.93	18.16
6432	NYSE	KIM	Wed, Dec 6, 2017	18.62	18.64	17.90	18.04
6431	NYSE	KIM	Tue, Dec 5, 2017	19.11	19.11	18.46	18.48
6430	NYSE	KIM	Mon, Dec 4, 2017	18.54	19.38	18.51	19.09
6429	NYSE	KIM	Fri, Dec 1, 2017	18.56	18.57	18.28	18.50
6428	NYSE	KIM	Thu, Nov 30, 2017	18.50	18.77	18.42	18.52
6427	NYSE	KIM	Wed, Nov 29, 2017	18.24	18.60	18.24	18.47
6426	NYSE	KIM	Tue, Nov 28, 2017	18.00	18.32	17.96	18.30
6425	NYSE	KIM	Mon, Nov 27, 2017	18.58	18.64	18.11	18.19
6424	NYSE	KIM	Fri, Nov 24, 2017	18.82	18.87	18.70	18.80
6423	NYSE	KIM	Wed, Nov 22, 2017	18.71	19.00	18.67	18.78
6422	NYSE	KIM	Tue, Nov 21, 2017	19.01	19.01	18.67	18.74
6421	NYSE	KIM	Mon, Nov 20, 2017	19.36	19.37	18.94	18.99
6420	NYSE	KIM	Fri, Nov 17, 2017	19.31	19.53	19.29	19.35
6419	NYSE	KIM	Thu, Nov 16, 2017	19.02	19.38	18.94	19.30
6418	NYSE	KIM	Wed, Nov 15, 2017	18.89	19.22	18.80	19.10
6417	NYSE	KIM	Tue, Nov 14, 2017	18.96	19.15	18.65	18.92
6416	NYSE	KIM	Mon, Nov 13, 2017	19.19	19.47	18.86	18.95
6415	NYSE	KIM	Fri, Nov 10, 2017	18.96	19.28	18.96	19.15
6414	NYSE	KIM	Thu, Nov 9, 2017	18.84	19.36	18.81	19.07
6413	NYSE	KIM	Wed, Nov 8, 2017	18.78	19.29	18.78	18.93
6412	NYSE	KIM	Tue, Nov 7, 2017	18.66	19.07	18.64	18.82
6411	NYSE	KIM	Mon, Nov 6, 2017	18.36	18.87	18.35	18.62
6410	NYSE	KIM	Fri, Nov 3, 2017	18.85	18.98	18.51	18.57
6409	NYSE	KIM	Thu, Nov 2, 2017	18.69	19.11	18.63	18.96
6408	NYSE	KIM	Wed, Nov 1, 2017	18.22	18.73	18.12	18.55
6407	NYSE	KIM	Tue, Oct 31, 2017	18.43	18.43	17.76	18.16
6406	NYSE	KIM	Mon, Oct 30, 2017	18.34	18.48	18.21	18.43
6405	NYSE	KIM	Fri, Oct 27, 2017	18.16	18.36	17.76	18.36
6404	NYSE	KIM	Thu, Oct 26, 2017	18.50	18.75	17.78	18.33
6403	NYSE	KIM	Wed, Oct 25, 2017	18.66	18.76	18.14	18.49
6402	NYSE	KIM	Tue, Oct 24, 2017	18.83	18.93	18.54	18.73
6401	NYSE	KIM	Mon, Oct 23, 2017	18.75	19.01	18.65	18.87
6400	NYSE	KIM	Fri, Oct 20, 2017	19.07	19.10	18.70	18.77
6399	NYSE	KIM	Thu, Oct 19, 2017	19.19	19.38	19.00	19.07
6398	NYSE	KIM	Wed, Oct 18, 2017	19.26	19.51	19.06	19.18
6397	NYSE	KIM	Tue, Oct 17, 2017	19.25	19.34	19.16	19.26
6396	NYSE	KIM	Mon, Oct 16, 2017	19.42	19.55	19.19	19.26
6395	NYSE	KIM	Fri, Oct 13, 2017	19.42	19.79	19.28	19.46
6394	NYSE	KIM	Thu, Oct 12, 2017	19.41	19.56	19.22	19.28
6393	NYSE	KIM	Wed, Oct 11, 2017	19.49	19.60	19.39	19.42
6392	NYSE	KIM	Tue, Oct 10, 2017	19.24	19.56	19.21	19.46
6391	NYSE	KIM	Mon, Oct 9, 2017	19.12	19.30	19.07	19.16
6390	NYSE	KIM	Fri, Oct 6, 2017	19.19	19.22	18.97	19.11
6389	NYSE	KIM	Thu, Oct 5, 2017	19.28	19.62	19.21	19.29
6388	NYSE	KIM	Wed, Oct 4, 2017	19.11	19.22	18.96	19.22
6387	NYSE	KIM	Tue, Oct 3, 2017	19.09	19.19	18.85	19.11
6386	NYSE	KIM	Mon, Oct 2, 2017	19.55	19.59	19.20	19.09
6385	NYSE	KIM	Fri, Sep 29, 2017	19.50	19.68	19.41	19.55
6384	NYSE	KIM	Thu, Sep 28, 2017	19.44	19.52	19.26	19.48
6383	NYSE	KIM	Wed, Sep 27, 2017	20.05	20.13	19.28	19.41
6382	NYSE	KIM	Tue, Sep 26, 2017	19.89	20.26	19.67	20.16
6381	NYSE	KIM	Mon, Sep 25, 2017	19.28	19.71	19.25	19.58
6380	NYSE	KIM	Fri, Sep 22, 2017	19.26	19.43	19.13	19.18
6379	NYSE	KIM	Thu, Sep 21, 2017	19.46	19.69	19.17	19.26
6378	NYSE	KIM	Wed, Sep 20, 2017	19.68	19.79	19.39	19.49
6377	NYSE	KIM	Tue, Sep 19, 2017	19.89	19.93	19.53	19.67
6376	NYSE	KIM	Mon, Sep 18, 2017	20.50	20.53	19.92	20.03
6375	NYSE	KIM	Fri, Sep 15, 2017	20.56	20.63	20.27	20.55
6374	NYSE	KIM	Thu, Sep 14, 2017	19.91	20.51	19.83	20.50
6373	NYSE	KIM	Wed, Sep 13, 2017	20.04	20.14	19.71	19.86
6372	NYSE	KIM	Tue, Sep 12, 2017	20.30	20.60	19.89	20.01
6371	NYSE	KIM	Mon, Sep 11, 2017	20.23	20.43	20.18	20.30
6370	NYSE	KIM	Fri, Sep 8, 2017	20.47	20.50	20.14	20.17
6369	NYSE	KIM	Thu, Sep 7, 2017	20.24	20.61	20.04	20.58
6368	NYSE	KIM	Wed, Sep 6, 2017	19.87	20.25	19.79	20.19
6367	NYSE	KIM	Tue, Sep 5, 2017	19.85	20.11	19.60	19.80
6366	NYSE	KIM	Fri, Sep 1, 2017	19.63	19.96	19.53	19.81
6365	NYSE	KIM	Thu, Aug 31, 2017	19.53	19.77	19.42	19.62
6364	NYSE	KIM	Wed, Aug 30, 2017	19.25	19.46	19.00	19.44
6363	NYSE	KIM	Tue, Aug 29, 2017	19.40	19.52	19.09	19.29
6362	NYSE	KIM	Mon, Aug 28, 2017	19.75	19.94	19.34	19.39
6361	NYSE	KIM	Fri, Aug 25, 2017	19.67	19.97	19.51	19.85
6360	NYSE	KIM	Thu, Aug 24, 2017	19.94	20.31	19.52	19.60
6359	NYSE	KIM	Wed, Aug 23, 2017	19.52	19.90	19.47	19.79
6358	NYSE	KIM	Tue, Aug 22, 2017	19.74	19.88	19.53	19.54
6357	NYSE	KIM	Mon, Aug 21, 2017	19.38	19.75	19.30	19.71
6356	NYSE	KIM	Fri, Aug 18, 2017	19.39	19.42	19.14	19.34
6355	NYSE	KIM	Thu, Aug 17, 2017	19.65	19.81	19.47	19.53
6354	NYSE	KIM	Wed, Aug 16, 2017	19.80	20.08	19.64	19.68
6353	NYSE	KIM	Tue, Aug 15, 2017	19.91	19.98	19.50	19.67
6352	NYSE	KIM	Mon, Aug 14, 2017	19.81	20.22	19.67	20.09
6351	NYSE	KIM	Fri, Aug 11, 2017	20.25	20.36	19.90	19.99
6350	NYSE	KIM	Thu, Aug 10, 2017	20.46	20.59	20.43	20.46
6349	NYSE	KIM	Wed, Aug 9, 2017	20.40	20.78	20.30	20.50
6348	NYSE	KIM	Tue, Aug 8, 2017	20.36	20.58	20.21	20.47
6347	NYSE	KIM	Mon, Aug 7, 2017	20.28	20.55	20.11	20.46
6346	NYSE	KIM	Fri, Aug 4, 2017	19.94	20.43	19.92	20.32
6345	NYSE	KIM	Thu, Aug 3, 2017	20.05	20.35	19.89	19.93
6344	NYSE	KIM	Wed, Aug 2, 2017	20.55	20.57	20.00	20.04
6343	NYSE	KIM	Tue, Aug 1, 2017	20.30	20.68	20.07	20.61
6342	NYSE	KIM	Mon, Jul 31, 2017	20.41	20.46	19.83	20.18
6341	NYSE	KIM	Fri, Jul 28, 2017	21.08	21.24	20.33	20.41
6340	NYSE	KIM	Thu, Jul 27, 2017	20.10	21.15	19.83	21.02
6339	NYSE	KIM	Wed, Jul 26, 2017	19.66	19.89	19.47	19.74
6338	NYSE	KIM	Tue, Jul 25, 2017	18.98	19.73	18.80	19.67
6337	NYSE	KIM	Mon, Jul 24, 2017	18.87	19.12	18.70	18.92
6336	NYSE	KIM	Fri, Jul 21, 2017	19.02	19.15	18.71	18.89
6335	NYSE	KIM	Thu, Jul 20, 2017	19.11	19.24	18.97	19.04
6334	NYSE	KIM	Wed, Jul 19, 2017	19.06	19.11	18.95	19.07
6333	NYSE	KIM	Tue, Jul 18, 2017	18.92	19.05	18.68	19.04
6332	NYSE	KIM	Mon, Jul 17, 2017	18.90	19.10	18.83	18.93
6331	NYSE	KIM	Fri, Jul 14, 2017	18.86	19.12	18.78	18.95
6330	NYSE	KIM	Thu, Jul 13, 2017	18.44	18.80	18.39	18.73
6329	NYSE	KIM	Wed, Jul 12, 2017	18.48	18.78	18.23	18.37
6328	NYSE	KIM	Tue, Jul 11, 2017	18.23	18.41	17.95	18.31
6327	NYSE	KIM	Mon, Jul 10, 2017	18.57	18.61	18.20	18.23
6326	NYSE	KIM	Fri, Jul 7, 2017	18.02	18.50	17.88	18.43
6325	NYSE	KIM	Thu, Jul 6, 2017	17.76	18.17	17.60	17.96
6324	NYSE	KIM	Wed, Jul 5, 2017	18.87	19.00	17.76	17.85
6323	NYSE	KIM	Mon, Jul 3, 2017	18.18	19.04	18.12	19.00
6322	NYSE	KIM	Fri, Jun 30, 2017	18.84	18.99	18.06	18.35
6321	NYSE	KIM	Thu, Jun 29, 2017	18.74	19.18	18.70	18.76
6320	NYSE	KIM	Wed, Jun 28, 2017	18.75	19.08	18.71	18.80
6319	NYSE	KIM	Tue, Jun 27, 2017	18.45	18.79	18.35	18.69
6318	NYSE	KIM	Mon, Jun 26, 2017	18.03	18.93	18.00	18.47
6317	NYSE	KIM	Fri, Jun 23, 2017	17.84	18.15	17.64	17.99
6316	NYSE	KIM	Thu, Jun 22, 2017	17.50	17.89	17.31	17.85
6315	NYSE	KIM	Wed, Jun 21, 2017	17.63	17.87	17.38	17.52
6314	NYSE	KIM	Tue, Jun 20, 2017	17.92	18.10	17.53	17.60
6313	NYSE	KIM	Mon, Jun 19, 2017	18.49	18.52	17.82	17.87
6312	NYSE	KIM	Fri, Jun 16, 2017	19.47	19.51	18.35	18.49
6311	NYSE	KIM	Thu, Jun 15, 2017	19.11	19.89	19.10	19.55
6310	NYSE	KIM	Wed, Jun 14, 2017	19.56	19.63	19.14	19.26
6309	NYSE	KIM	Tue, Jun 13, 2017	19.22	19.65	18.96	19.44
6308	NYSE	KIM	Mon, Jun 12, 2017	18.58	19.32	18.58	19.29
6307	NYSE	KIM	Fri, Jun 9, 2017	18.20	18.70	17.90	18.55
6306	NYSE	KIM	Thu, Jun 8, 2017	18.43	18.43	18.07	18.20
6305	NYSE	KIM	Wed, Jun 7, 2017	17.98	18.72	17.92	18.42
6304	NYSE	KIM	Tue, Jun 6, 2017	17.32	18.07	17.02	17.90
6303	NYSE	KIM	Mon, Jun 5, 2017	17.54	17.55	17.24	17.30
6302	NYSE	KIM	Fri, Jun 2, 2017	17.89	18.04	17.47	17.60
6301	NYSE	KIM	Thu, Jun 1, 2017	17.49	17.86	17.39	17.84
6300	NYSE	KIM	Wed, May 31, 2017	17.54	17.61	17.14	17.54
6299	NYSE	KIM	Tue, May 30, 2017	18.00	18.02	17.46	17.49
6298	NYSE	KIM	Fri, May 26, 2017	18.37	18.40	17.93	18.03
6297	NYSE	KIM	Thu, May 25, 2017	18.35	18.55	18.23	18.36
6296	NYSE	KIM	Wed, May 24, 2017	17.99	18.44	17.99	18.31
6295	NYSE	KIM	Tue, May 23, 2017	18.23	18.27	17.99	18.03
6294	NYSE	KIM	Mon, May 22, 2017	18.52	18.65	18.11	18.20
6293	NYSE	KIM	Fri, May 19, 2017	18.23	18.85	18.13	18.55
6292	NYSE	KIM	Thu, May 18, 2017	18.23	18.32	18.02	18.21
6291	NYSE	KIM	Wed, May 17, 2017	18.12	18.35	17.91	18.22
6290	NYSE	KIM	Tue, May 16, 2017	18.93	18.93	18.12	18.15
6289	NYSE	KIM	Mon, May 15, 2017	19.27	19.31	18.86	18.94
6288	NYSE	KIM	Fri, May 12, 2017	19.25	19.31	18.87	18.92
6287	NYSE	KIM	Thu, May 11, 2017	19.52	19.55	19.10	19.23
6286	NYSE	KIM	Wed, May 10, 2017	19.45	19.80	19.39	19.64
6285	NYSE	KIM	Tue, May 9, 2017	19.41	19.64	19.18	19.52
6284	NYSE	KIM	Mon, May 8, 2017	19.96	20.01	19.31	19.43
6283	NYSE	KIM	Fri, May 5, 2017	20.00	20.12	19.86	19.94
6282	NYSE	KIM	Thu, May 4, 2017	19.91	19.99	19.39	19.96
6281	NYSE	KIM	Wed, May 3, 2017	20.79	20.79	20.03	20.11
6280	NYSE	KIM	Tue, May 2, 2017	20.43	20.90	20.26	20.72
6279	NYSE	KIM	Mon, May 1, 2017	20.32	20.68	20.16	20.43
6278	NYSE	KIM	Fri, Apr 28, 2017	20.64	20.65	20.18	20.29
6277	NYSE	KIM	Thu, Apr 27, 2017	21.49	21.85	20.63	20.67
6276	NYSE	KIM	Wed, Apr 26, 2017	21.65	21.70	21.09	21.14
6275	NYSE	KIM	Tue, Apr 25, 2017	21.63	21.80	21.53	21.71
6274	NYSE	KIM	Mon, Apr 24, 2017	22.32	22.34	21.52	21.58
6273	NYSE	KIM	Fri, Apr 21, 2017	22.58	22.65	22.16	22.23
6272	NYSE	KIM	Thu, Apr 20, 2017	22.71	22.71	22.43	22.60
6271	NYSE	KIM	Wed, Apr 19, 2017	22.71	23.03	22.64	22.69
6270	NYSE	KIM	Tue, Apr 18, 2017	22.55	22.74	22.47	22.72
6269	NYSE	KIM	Mon, Apr 17, 2017	22.41	22.62	22.36	22.56
6268	NYSE	KIM	Thu, Apr 13, 2017	22.35	22.46	22.26	22.34
6267	NYSE	KIM	Wed, Apr 12, 2017	22.25	22.46	22.11	22.35
6266	NYSE	KIM	Tue, Apr 11, 2017	22.00	22.34	21.95	22.24
6265	NYSE	KIM	Mon, Apr 10, 2017	21.53	21.99	21.43	21.93
6264	NYSE	KIM	Fri, Apr 7, 2017	21.72	21.78	21.46	21.50
6263	NYSE	KIM	Thu, Apr 6, 2017	21.83	21.85	21.62	21.68
6262	NYSE	KIM	Wed, Apr 5, 2017	21.96	22.05	21.83	21.86
6261	NYSE	KIM	Tue, Apr 4, 2017	22.10	22.21	21.84	21.90
6260	NYSE	KIM	Mon, Apr 3, 2017	21.82	22.21	21.77	22.09
6259	NYSE	KIM	Fri, Mar 31, 2017	22.00	22.12	21.96	22.09
6258	NYSE	KIM	Thu, Mar 30, 2017	21.91	21.99	21.71	21.96
6257	NYSE	KIM	Wed, Mar 29, 2017	22.06	22.06	21.76	21.93
6256	NYSE	KIM	Tue, Mar 28, 2017	21.93	22.12	21.72	22.09
6255	NYSE	KIM	Mon, Mar 27, 2017	22.50	22.69	21.93	22.00
6254	NYSE	KIM	Fri, Mar 24, 2017	22.49	22.75	22.49	22.58
6253	NYSE	KIM	Thu, Mar 23, 2017	22.12	22.75	22.09	22.49
6252	NYSE	KIM	Wed, Mar 22, 2017	22.57	22.57	21.86	22.13
6251	NYSE	KIM	Tue, Mar 21, 2017	22.55	22.71	22.48	22.58
6250	NYSE	KIM	Mon, Mar 20, 2017	22.79	22.82	22.51	22.56
6249	NYSE	KIM	Fri, Mar 17, 2017	22.80	22.84	22.46	22.79
6248	NYSE	KIM	Thu, Mar 16, 2017	22.82	22.91	22.70	22.79
6247	NYSE	KIM	Wed, Mar 15, 2017	22.36	23.02	22.23	22.80
6246	NYSE	KIM	Tue, Mar 14, 2017	21.70	22.30	21.70	22.19
6245	NYSE	KIM	Mon, Mar 13, 2017	21.98	21.98	21.66	21.85
6244	NYSE	KIM	Fri, Mar 10, 2017	21.72	21.93	21.46	21.64
6243	NYSE	KIM	Thu, Mar 9, 2017	22.22	22.39	21.56	21.59
6242	NYSE	KIM	Wed, Mar 8, 2017	22.65	22.65	22.12	22.24
6241	NYSE	KIM	Tue, Mar 7, 2017	23.12	23.17	22.73	22.75
6240	NYSE	KIM	Mon, Mar 6, 2017	23.31	23.31	23.00	23.16
6239	NYSE	KIM	Fri, Mar 3, 2017	23.62	23.65	23.00	23.38
6238	NYSE	KIM	Thu, Mar 2, 2017	23.68	23.75	23.41	23.53
6237	NYSE	KIM	Wed, Mar 1, 2017	24.11	24.11	23.68	23.76
6236	NYSE	KIM	Tue, Feb 28, 2017	24.41	24.60	24.15	24.25
6235	NYSE	KIM	Mon, Feb 27, 2017	24.44	24.68	24.29	24.45
6234	NYSE	KIM	Fri, Feb 24, 2017	24.46	24.47	24.07	24.38
6233	NYSE	KIM	Thu, Feb 23, 2017	24.43	24.51	24.20	24.48
6232	NYSE	KIM	Wed, Feb 22, 2017	24.65	24.75	24.26	24.35
6231	NYSE	KIM	Tue, Feb 21, 2017	24.32	24.71	24.20	24.65
6230	NYSE	KIM	Fri, Feb 17, 2017	24.24	24.36	24.05	24.33
6229	NYSE	KIM	Thu, Feb 16, 2017	24.21	24.53	24.10	24.23
6228	NYSE	KIM	Wed, Feb 15, 2017	24.65	24.65	24.02	24.14
6227	NYSE	KIM	Tue, Feb 14, 2017	24.88	24.88	24.58	24.68
6226	NYSE	KIM	Mon, Feb 13, 2017	24.97	25.15	24.77	24.91
6225	NYSE	KIM	Fri, Feb 10, 2017	24.76	25.08	24.71	25.04
6224	NYSE	KIM	Thu, Feb 9, 2017	24.66	24.83	24.58	24.79
6223	NYSE	KIM	Wed, Feb 8, 2017	24.31	24.63	24.27	24.61
6222	NYSE	KIM	Tue, Feb 7, 2017	24.71	24.87	24.28	24.31
6221	NYSE	KIM	Mon, Feb 6, 2017	24.85	24.96	24.67	24.76
6220	NYSE	KIM	Fri, Feb 3, 2017	25.10	25.10	24.26	24.85
6219	NYSE	KIM	Thu, Feb 2, 2017	24.52	24.91	24.43	24.87
6218	NYSE	KIM	Wed, Feb 1, 2017	24.88	25.08	24.51	24.57
6217	NYSE	KIM	Tue, Jan 31, 2017	24.81	25.18	24.74	24.89
6216	NYSE	KIM	Mon, Jan 30, 2017	24.77	24.91	24.56	24.76
6215	NYSE	KIM	Fri, Jan 27, 2017	25.13	25.14	24.65	24.81
6214	NYSE	KIM	Thu, Jan 26, 2017	25.19	25.41	25.00	25.08
6213	NYSE	KIM	Wed, Jan 25, 2017	25.41	25.48	25.06	25.12
6212	NYSE	KIM	Tue, Jan 24, 2017	25.37	25.46	25.16	25.40
6211	NYSE	KIM	Mon, Jan 23, 2017	25.17	25.42	25.07	25.35
6210	NYSE	KIM	Fri, Jan 20, 2017	25.00	25.19	24.89	25.15
6209	NYSE	KIM	Thu, Jan 19, 2017	25.39	25.48	24.91	24.98
6208	NYSE	KIM	Wed, Jan 18, 2017	25.51	25.70	25.32	25.50
6207	NYSE	KIM	Tue, Jan 17, 2017	25.32	25.57	25.29	25.54
6206	NYSE	KIM	Fri, Jan 13, 2017	25.30	25.47	25.06	25.33
6205	NYSE	KIM	Thu, Jan 12, 2017	24.95	25.44	24.72	25.35
6204	NYSE	KIM	Wed, Jan 11, 2017	25.05	25.22	24.91	24.95
6203	NYSE	KIM	Tue, Jan 10, 2017	25.53	25.57	25.13	25.14
6202	NYSE	KIM	Mon, Jan 9, 2017	26.10	26.15	25.54	25.57
6201	NYSE	KIM	Fri, Jan 6, 2017	26.06	26.16	25.86	25.88
6200	NYSE	KIM	Thu, Jan 5, 2017	25.71	26.10	25.61	26.07
6199	NYSE	KIM	Wed, Jan 4, 2017	25.47	25.97	25.39	25.96
6198	NYSE	KIM	Tue, Jan 3, 2017	25.38	25.39	25.08	25.38
6197	NYSE	KIM	Fri, Dec 30, 2016	24.80	25.36	24.76	25.16
6196	NYSE	KIM	Thu, Dec 29, 2016	24.48	24.91	24.35	24.78
6195	NYSE	KIM	Wed, Dec 28, 2016	25.10	25.11	24.61	24.44
6194	NYSE	KIM	Tue, Dec 27, 2016	25.10	25.19	24.97	25.04
6193	NYSE	KIM	Fri, Dec 23, 2016	25.21	25.21	24.92	25.06
6192	NYSE	KIM	Thu, Dec 22, 2016	25.23	25.29	25.00	25.18
6191	NYSE	KIM	Wed, Dec 21, 2016	25.88	26.10	25.28	25.31
6190	NYSE	KIM	Tue, Dec 20, 2016	25.71	26.04	25.67	25.87
6189	NYSE	KIM	Mon, Dec 19, 2016	25.80	25.87	25.57	25.69
6188	NYSE	KIM	Fri, Dec 16, 2016	25.18	25.60	25.07	25.51
6187	NYSE	KIM	Thu, Dec 15, 2016	25.36	25.66	24.98	25.07
6186	NYSE	KIM	Wed, Dec 14, 2016	26.35	26.46	25.34	25.43
6185	NYSE	KIM	Tue, Dec 13, 2016	26.47	26.63	26.17	26.37
6184	NYSE	KIM	Mon, Dec 12, 2016	25.98	26.39	25.95	26.36
6183	NYSE	KIM	Fri, Dec 9, 2016	26.30	26.56	25.86	25.98
6182	NYSE	KIM	Thu, Dec 8, 2016	25.87	26.44	25.86	26.34
6181	NYSE	KIM	Wed, Dec 7, 2016	25.94	26.24	25.85	26.21
6180	NYSE	KIM	Tue, Dec 6, 2016	25.84	26.07	25.62	25.88
6179	NYSE	KIM	Mon, Dec 5, 2016	25.21	25.73	25.14	25.71
6178	NYSE	KIM	Fri, Dec 2, 2016	25.28	25.67	25.09	25.20
6177	NYSE	KIM	Thu, Dec 1, 2016	25.46	25.59	25.05	25.15
6176	NYSE	KIM	Wed, Nov 30, 2016	25.85	25.94	25.46	25.54
6175	NYSE	KIM	Tue, Nov 29, 2016	26.00	26.37	25.79	26.04
6174	NYSE	KIM	Mon, Nov 28, 2016	26.31	26.62	26.12	26.25
6173	NYSE	KIM	Fri, Nov 25, 2016	26.26	26.59	26.08	26.35
6172	NYSE	KIM	Wed, Nov 23, 2016	25.89	26.10	25.71	26.07
6171	NYSE	KIM	Tue, Nov 22, 2016	25.78	26.19	25.66	26.09
6170	NYSE	KIM	Mon, Nov 21, 2016	25.79	26.04	25.63	25.69
6169	NYSE	KIM	Fri, Nov 18, 2016	25.62	25.80	25.45	25.65
6168	NYSE	KIM	Thu, Nov 17, 2016	26.09	26.29	25.59	25.61
6167	NYSE	KIM	Wed, Nov 16, 2016	25.97	26.20	25.85	26.12
6166	NYSE	KIM	Tue, Nov 15, 2016	26.20	26.51	25.86	26.07
6165	NYSE	KIM	Mon, Nov 14, 2016	25.58	26.30	25.31	26.16
6164	NYSE	KIM	Fri, Nov 11, 2016	25.61	26.07	25.48	25.57
6163	NYSE	KIM	Thu, Nov 10, 2016	25.50	26.03	24.90	25.66
6162	NYSE	KIM	Wed, Nov 9, 2016	25.50	25.66	24.76	25.48
6161	NYSE	KIM	Tue, Nov 8, 2016	25.44	26.02	25.38	26.00
6160	NYSE	KIM	Mon, Nov 7, 2016	25.41	25.77	25.27	25.49
6159	NYSE	KIM	Fri, Nov 4, 2016	25.02	25.19	24.79	25.08
6158	NYSE	KIM	Thu, Nov 3, 2016	25.23	25.50	24.96	25.00
6157	NYSE	KIM	Wed, Nov 2, 2016	25.35	25.63	25.21	25.24
6156	NYSE	KIM	Tue, Nov 1, 2016	26.50	26.54	25.68	25.86
6155	NYSE	KIM	Mon, Oct 31, 2016	26.45	26.64	26.30	26.61
6154	NYSE	KIM	Fri, Oct 28, 2016	26.46	26.62	25.97	26.31
6153	NYSE	KIM	Thu, Oct 27, 2016	27.26	27.26	26.37	26.43
6152	NYSE	KIM	Wed, Oct 26, 2016	27.52	27.52	27.00	27.26
6151	NYSE	KIM	Tue, Oct 25, 2016	27.78	27.86	27.66	27.67
6150	NYSE	KIM	Mon, Oct 24, 2016	28.19	28.38	27.78	27.89
6149	NYSE	KIM	Fri, Oct 21, 2016	27.86	28.07	27.78	28.00
6148	NYSE	KIM	Thu, Oct 20, 2016	28.08	28.21	27.78	28.04
6147	NYSE	KIM	Wed, Oct 19, 2016	28.01	28.10	27.82	28.05
6146	NYSE	KIM	Tue, Oct 18, 2016	28.09	28.22	27.99	28.00
6145	NYSE	KIM	Mon, Oct 17, 2016	28.11	28.35	27.93	27.93
6144	NYSE	KIM	Fri, Oct 14, 2016	28.35	28.52	28.07	28.09
6143	NYSE	KIM	Thu, Oct 13, 2016	28.01	28.50	27.99	28.35
6142	NYSE	KIM	Wed, Oct 12, 2016	28.09	28.29	28.06	28.18
6141	NYSE	KIM	Tue, Oct 11, 2016	27.84	28.11	27.67	28.00
6140	NYSE	KIM	Mon, Oct 10, 2016	27.95	28.18	27.95	28.09
6139	NYSE	KIM	Fri, Oct 7, 2016	27.87	28.33	27.77	27.89
6138	NYSE	KIM	Thu, Oct 6, 2016	27.69	27.92	27.31	27.69
6137	NYSE	KIM	Wed, Oct 5, 2016	28.45	28.64	27.53	27.81
6136	NYSE	KIM	Tue, Oct 4, 2016	29.23	29.23	28.05	28.41
6135	NYSE	KIM	Mon, Oct 3, 2016	28.63	28.63	28.01	28.10
6134	NYSE	KIM	Fri, Sep 30, 2016	29.50	29.63	28.94	28.95
6133	NYSE	KIM	Thu, Sep 29, 2016	29.88	29.96	29.23	29.31
6132	NYSE	KIM	Wed, Sep 28, 2016	29.84	30.00	29.65	29.98
6131	NYSE	KIM	Tue, Sep 27, 2016	30.23	30.24	29.70	29.76
6130	NYSE	KIM	Mon, Sep 26, 2016	29.92	30.24	29.80	30.13
6129	NYSE	KIM	Fri, Sep 23, 2016	29.78	30.12	29.61	29.95
6128	NYSE	KIM	Thu, Sep 22, 2016	29.56	29.93	29.52	29.92
6127	NYSE	KIM	Wed, Sep 21, 2016	28.98	29.36	28.48	29.33
6126	NYSE	KIM	Tue, Sep 20, 2016	29.16	29.26	28.97	28.98
6125	NYSE	KIM	Mon, Sep 19, 2016	28.74	28.98	28.68	28.91
6124	NYSE	KIM	Fri, Sep 16, 2016	28.47	28.71	28.34	28.64
6123	NYSE	KIM	Thu, Sep 15, 2016	28.61	28.76	28.41	28.70
6122	NYSE	KIM	Wed, Sep 14, 2016	28.73	28.84	28.54	28.63
6121	NYSE	KIM	Tue, Sep 13, 2016	29.30	29.36	28.59	28.65
6120	NYSE	KIM	Mon, Sep 12, 2016	28.92	29.61	28.91	29.49
6119	NYSE	KIM	Fri, Sep 9, 2016	30.03	30.03	28.96	28.96
6118	NYSE	KIM	Thu, Sep 8, 2016	30.41	30.50	30.22	30.32
6117	NYSE	KIM	Wed, Sep 7, 2016	30.58	30.67	30.46	30.58
6116	NYSE	KIM	Tue, Sep 6, 2016	30.18	30.70	30.01	30.68
6115	NYSE	KIM	Fri, Sep 2, 2016	30.04	30.40	29.99	30.16
6114	NYSE	KIM	Thu, Sep 1, 2016	30.06	30.06	29.72	30.00
6113	NYSE	KIM	Wed, Aug 31, 2016	29.90	30.15	29.83	30.05
6112	NYSE	KIM	Tue, Aug 30, 2016	30.05	30.05	29.60	29.98
6111	NYSE	KIM	Mon, Aug 29, 2016	29.65	30.00	29.65	30.00
6110	NYSE	KIM	Fri, Aug 26, 2016	29.96	30.15	29.35	29.55
6109	NYSE	KIM	Thu, Aug 25, 2016	29.75	30.11	29.68	29.83
6108	NYSE	KIM	Wed, Aug 24, 2016	29.69	29.77	29.39	29.68
6107	NYSE	KIM	Tue, Aug 23, 2016	30.00	30.05	29.69	29.70
6106	NYSE	KIM	Mon, Aug 22, 2016	29.67	29.97	29.59	29.88
6105	NYSE	KIM	Fri, Aug 19, 2016	29.83	30.01	29.54	29.64
6104	NYSE	KIM	Thu, Aug 18, 2016	29.91	30.03	29.73	29.96
6103	NYSE	KIM	Wed, Aug 17, 2016	29.57	30.00	29.32	30.00
6102	NYSE	KIM	Tue, Aug 16, 2016	30.38	30.46	29.50	29.56
6101	NYSE	KIM	Mon, Aug 15, 2016	30.50	30.54	30.38	30.46
6100	NYSE	KIM	Fri, Aug 12, 2016	30.42	30.71	30.41	30.50
6099	NYSE	KIM	Thu, Aug 11, 2016	31.10	31.18	30.29	30.42
6098	NYSE	KIM	Wed, Aug 10, 2016	31.25	31.34	30.93	31.07
6097	NYSE	KIM	Tue, Aug 9, 2016	31.16	31.19	30.89	31.16
6096	NYSE	KIM	Mon, Aug 8, 2016	31.15	31.31	31.02	31.16
6095	NYSE	KIM	Fri, Aug 5, 2016	31.29	31.34	31.03	31.15
6094	NYSE	KIM	Thu, Aug 4, 2016	31.50	31.50	31.21	31.22
6093	NYSE	KIM	Wed, Aug 3, 2016	31.63	31.63	31.29	31.45
6092	NYSE	KIM	Tue, Aug 2, 2016	32.04	32.10	31.52	31.65
6091	NYSE	KIM	Mon, Aug 1, 2016	32.07	32.20	31.93	32.17
6090	NYSE	KIM	Fri, Jul 29, 2016	31.73	32.24	31.67	32.10
6089	NYSE	KIM	Thu, Jul 28, 2016	31.12	32.11	30.44	31.83
6088	NYSE	KIM	Wed, Jul 27, 2016	31.18	31.31	30.92	31.12
6087	NYSE	KIM	Tue, Jul 26, 2016	31.37	31.46	31.13	31.25
6086	NYSE	KIM	Mon, Jul 25, 2016	31.50	31.65	31.18	31.34
6085	NYSE	KIM	Fri, Jul 22, 2016	31.43	31.68	31.29	31.47
6084	NYSE	KIM	Thu, Jul 21, 2016	31.29	31.45	31.09	31.44
6083	NYSE	KIM	Wed, Jul 20, 2016	31.51	31.51	31.25	31.37
6082	NYSE	KIM	Tue, Jul 19, 2016	31.29	31.44	31.12	31.40
6081	NYSE	KIM	Mon, Jul 18, 2016	31.31	31.39	31.19	31.23
6080	NYSE	KIM	Fri, Jul 15, 2016	31.35	31.38	31.08	31.29
6079	NYSE	KIM	Thu, Jul 14, 2016	31.57	31.59	31.20	31.31
6078	NYSE	KIM	Wed, Jul 13, 2016	31.55	31.74	31.42	31.57
6077	NYSE	KIM	Tue, Jul 12, 2016	31.76	31.79	31.16	31.40
6076	NYSE	KIM	Mon, Jul 11, 2016	31.61	31.79	31.28	31.72
6075	NYSE	KIM	Fri, Jul 8, 2016	31.44	31.60	31.16	31.54
6074	NYSE	KIM	Thu, Jul 7, 2016	31.39	31.42	30.84	31.22
6073	NYSE	KIM	Wed, Jul 6, 2016	31.61	31.80	31.35	31.51
6072	NYSE	KIM	Tue, Jul 5, 2016	31.25	31.73	31.25	31.71
6071	NYSE	KIM	Fri, Jul 1, 2016	31.10	31.40	30.95	31.23
6070	NYSE	KIM	Thu, Jun 30, 2016	30.92	31.38	30.70	31.13
6069	NYSE	KIM	Wed, Jun 29, 2016	30.72	31.07	30.72	30.92
6068	NYSE	KIM	Tue, Jun 28, 2016	30.23	30.59	29.96	30.57
6067	NYSE	KIM	Mon, Jun 27, 2016	29.49	30.05	29.43	29.99
6066	NYSE	KIM	Fri, Jun 24, 2016	28.94	29.84	28.91	29.56
6065	NYSE	KIM	Thu, Jun 23, 2016	29.80	29.96	29.63	29.73
6064	NYSE	KIM	Wed, Jun 22, 2016	29.65	29.76	29.51	29.68
6063	NYSE	KIM	Tue, Jun 21, 2016	29.45	29.77	29.38	29.66
6062	NYSE	KIM	Mon, Jun 20, 2016	29.58	29.71	29.44	29.47
6061	NYSE	KIM	Fri, Jun 17, 2016	29.37	29.38	29.04	29.33
6060	NYSE	KIM	Thu, Jun 16, 2016	29.27	29.46	29.10	29.44
6059	NYSE	KIM	Wed, Jun 15, 2016	29.21	29.47	29.09	29.36
6058	NYSE	KIM	Tue, Jun 14, 2016	29.21	29.28	28.99	29.14
6057	NYSE	KIM	Mon, Jun 13, 2016	29.32	29.64	29.06	29.20
6056	NYSE	KIM	Fri, Jun 10, 2016	29.13	29.43	29.10	29.27
6055	NYSE	KIM	Thu, Jun 9, 2016	29.22	29.43	29.08	29.28
6054	NYSE	KIM	Wed, Jun 8, 2016	28.81	29.25	28.75	29.22
6053	NYSE	KIM	Tue, Jun 7, 2016	28.70	28.95	28.67	28.86
6052	NYSE	KIM	Mon, Jun 6, 2016	28.85	28.99	28.50	28.71
6051	NYSE	KIM	Fri, Jun 3, 2016	28.95	29.31	28.70	28.88
6050	NYSE	KIM	Thu, Jun 2, 2016	28.38	28.77	28.32	28.76
6049	NYSE	KIM	Wed, Jun 1, 2016	28.04	28.46	28.02	28.44
6048	NYSE	KIM	Tue, May 31, 2016	28.12	28.25	27.89	28.18
6047	NYSE	KIM	Fri, May 27, 2016	28.01	28.18	27.86	28.11
6046	NYSE	KIM	Thu, May 26, 2016	27.71	28.11	27.66	28.01
6045	NYSE	KIM	Wed, May 25, 2016	27.77	27.84	27.40	27.75
6044	NYSE	KIM	Tue, May 24, 2016	27.45	27.90	27.20	27.78
6043	NYSE	KIM	Mon, May 23, 2016	27.38	27.48	27.11	27.29
6042	NYSE	KIM	Fri, May 20, 2016	27.36	27.51	27.20	27.31
6041	NYSE	KIM	Thu, May 19, 2016	27.00	27.22	26.79	27.17
6040	NYSE	KIM	Wed, May 18, 2016	27.79	27.88	27.10	27.32
6039	NYSE	KIM	Tue, May 17, 2016	29.06	29.06	27.81	27.93
6038	NYSE	KIM	Mon, May 16, 2016	28.74	29.26	28.69	29.12
6037	NYSE	KIM	Fri, May 13, 2016	28.99	28.99	28.59	28.68
6036	NYSE	KIM	Thu, May 12, 2016	29.30	29.38	28.90	29.12
6035	NYSE	KIM	Wed, May 11, 2016	29.67	29.67	29.01	29.29
6034	NYSE	KIM	Tue, May 10, 2016	29.87	29.97	29.63	29.73
6033	NYSE	KIM	Mon, May 9, 2016	29.69	29.90	29.62	29.66
6032	NYSE	KIM	Fri, May 6, 2016	29.19	29.59	29.04	29.59
6031	NYSE	KIM	Thu, May 5, 2016	28.94	29.32	28.73	29.21
6030	NYSE	KIM	Wed, May 4, 2016	28.28	29.02	28.25	28.99
6029	NYSE	KIM	Tue, May 3, 2016	28.42	28.56	28.28	28.51
6028	NYSE	KIM	Mon, May 2, 2016	28.14	28.59	28.14	28.54
6027	NYSE	KIM	Fri, Apr 29, 2016	28.26	28.35	27.76	28.12
6026	NYSE	KIM	Thu, Apr 28, 2016	28.03	28.61	27.87	28.42
6025	NYSE	KIM	Wed, Apr 27, 2016	28.51	28.81	28.36	28.72
6024	NYSE	KIM	Tue, Apr 26, 2016	28.51	28.76	28.28	28.57
6023	NYSE	KIM	Mon, Apr 25, 2016	28.10	28.44	28.01	28.44
6022	NYSE	KIM	Fri, Apr 22, 2016	27.94	28.29	27.79	28.22
6021	NYSE	KIM	Thu, Apr 21, 2016	28.21	28.35	27.73	27.89
6020	NYSE	KIM	Wed, Apr 20, 2016	28.70	28.70	28.27	28.28
6019	NYSE	KIM	Tue, Apr 19, 2016	28.71	28.76	28.55	28.66
6018	NYSE	KIM	Mon, Apr 18, 2016	28.64	28.74	28.41	28.64
6017	NYSE	KIM	Fri, Apr 15, 2016	28.57	28.71	28.51	28.65
6016	NYSE	KIM	Thu, Apr 14, 2016	28.61	28.76	28.43	28.52
6015	NYSE	KIM	Wed, Apr 13, 2016	28.73	28.73	28.32	28.69
6014	NYSE	KIM	Tue, Apr 12, 2016	28.49	28.65	28.31	28.63
6013	NYSE	KIM	Mon, Apr 11, 2016	28.21	28.48	28.11	28.35
6012	NYSE	KIM	Fri, Apr 8, 2016	28.23	28.35	28.16	28.18
6011	NYSE	KIM	Thu, Apr 7, 2016	28.31	28.35	28.04	28.09
6010	NYSE	KIM	Wed, Apr 6, 2016	28.14	28.42	28.05	28.40
6009	NYSE	KIM	Tue, Apr 5, 2016	28.40	28.40	28.40	28.15
6008	NYSE	KIM	Mon, Apr 4, 2016	28.64	28.68	28.23	28.40
6007	NYSE	KIM	Fri, Apr 1, 2016	28.49	28.81	28.35	28.63
6006	NYSE	KIM	Thu, Mar 31, 2016	28.74	28.80	28.48	28.78
6005	NYSE	KIM	Wed, Mar 30, 2016	28.86	28.90	28.64	28.66
6004	NYSE	KIM	Tue, Mar 29, 2016	27.94	28.82	27.94	28.81
6003	NYSE	KIM	Mon, Mar 28, 2016	27.83	28.03	27.79	28.01
6002	NYSE	KIM	Thu, Mar 24, 2016	27.79	27.79	27.79	27.80
6001	NYSE	KIM	Wed, Mar 23, 2016	27.99	28.03	27.76	27.79
6000	NYSE	KIM	Tue, Mar 22, 2016	27.89	28.23	27.82	28.00
5999	NYSE	KIM	Mon, Mar 21, 2016	28.32	28.48	27.85	27.88
5998	NYSE	KIM	Fri, Mar 18, 2016	28.99	28.99	28.47	28.49
5997	NYSE	KIM	Thu, Mar 17, 2016	28.33	29.11	28.21	29.05
5996	NYSE	KIM	Wed, Mar 16, 2016	27.92	28.40	27.82	28.36
5995	NYSE	KIM	Tue, Mar 15, 2016	27.80	27.80	27.80	28.09
5994	NYSE	KIM	Mon, Mar 14, 2016	27.68	27.85	27.63	27.80
5993	NYSE	KIM	Fri, Mar 11, 2016	27.33	27.33	27.33	27.78
5992	NYSE	KIM	Thu, Mar 10, 2016	27.37	27.37	27.37	27.33
5991	NYSE	KIM	Wed, Mar 9, 2016	27.33	27.33	27.33	27.37
5990	NYSE	KIM	Tue, Mar 8, 2016	27.45	27.45	27.45	27.33
5989	NYSE	KIM	Mon, Mar 7, 2016	27.35	27.49	27.11	27.45
5988	NYSE	KIM	Fri, Mar 4, 2016	27.60	27.63	27.35	27.61
5987	NYSE	KIM	Thu, Mar 3, 2016	27.50	27.50	27.50	27.63
5986	NYSE	KIM	Wed, Mar 2, 2016	27.26	27.50	27.23	27.50
5985	NYSE	KIM	Tue, Mar 1, 2016	26.75	26.75	26.75	27.39
5984	NYSE	KIM	Mon, Feb 29, 2016	26.69	26.87	26.58	26.75
5983	NYSE	KIM	Fri, Feb 26, 2016	27.15	27.15	26.65	26.69
5982	NYSE	KIM	Thu, Feb 25, 2016	26.79	27.13	26.78	27.12
5981	NYSE	KIM	Wed, Feb 24, 2016	26.78	26.86	26.35	26.56
5980	NYSE	KIM	Tue, Feb 23, 2016	26.96	27.19	26.86	26.89
5979	NYSE	KIM	Mon, Feb 22, 2016	27.15	27.29	26.88	27.07
5978	NYSE	KIM	Fri, Feb 19, 2016	26.79	27.12	26.54	26.90
5977	NYSE	KIM	Thu, Feb 18, 2016	26.73	26.85	26.52	26.78
5976	NYSE	KIM	Wed, Feb 17, 2016	26.83	27.02	26.61	26.77
5975	NYSE	KIM	Tue, Feb 16, 2016	26.66	26.80	26.24	26.52
5974	NYSE	KIM	Fri, Feb 12, 2016	26.58	26.67	26.12	26.29
5973	NYSE	KIM	Thu, Feb 11, 2016	26.36	26.54	26.06	26.28
5972	NYSE	KIM	Wed, Feb 10, 2016	27.15	27.36	26.71	26.74
5971	NYSE	KIM	Tue, Feb 9, 2016	26.67	27.29	26.58	27.02
5970	NYSE	KIM	Mon, Feb 8, 2016	27.57	27.68	26.35	26.86
5969	NYSE	KIM	Fri, Feb 5, 2016	27.81	27.81	27.45	27.57
5968	NYSE	KIM	Thu, Feb 4, 2016	27.64	27.93	27.54	27.81
5967	NYSE	KIM	Wed, Feb 3, 2016	27.97	28.08	27.43	27.74
5966	NYSE	KIM	Tue, Feb 2, 2016	27.16	27.35	27.05	27.18
5965	NYSE	KIM	Mon, Feb 1, 2016	26.99	27.58	26.75	27.29
5964	NYSE	KIM	Fri, Jan 29, 2016	26.69	27.21	26.50	27.19
5963	NYSE	KIM	Thu, Jan 28, 2016	26.67	26.78	26.36	26.44
5962	NYSE	KIM	Wed, Jan 27, 2016	26.58	26.72	26.27	26.44
5961	NYSE	KIM	Tue, Jan 26, 2016	26.22	26.75	26.22	26.74
5960	NYSE	KIM	Mon, Jan 25, 2016	26.60	26.87	26.18	26.19
5959	NYSE	KIM	Fri, Jan 22, 2016	26.38	26.84	26.27	26.58
5958	NYSE	KIM	Thu, Jan 21, 2016	25.57	26.32	25.35	26.00
5957	NYSE	KIM	Wed, Jan 20, 2016	25.32	25.72	24.85	25.35
5956	NYSE	KIM	Tue, Jan 19, 2016	25.74	25.87	25.59	25.71
5955	NYSE	KIM	Fri, Jan 15, 2016	24.84	25.47	24.75	25.40
5954	NYSE	KIM	Thu, Jan 14, 2016	25.39	25.55	25.15	25.28
5953	NYSE	KIM	Wed, Jan 13, 2016	25.56	25.98	25.18	25.21
5952	NYSE	KIM	Tue, Jan 12, 2016	25.89	26.01	25.23	25.51
5951	NYSE	KIM	Mon, Jan 11, 2016	25.28	25.72	25.27	25.62
5950	NYSE	KIM	Fri, Jan 8, 2016	25.80	25.90	25.17	25.22
5949	NYSE	KIM	Thu, Jan 7, 2016	25.85	26.10	25.65	25.66
5948	NYSE	KIM	Wed, Jan 6, 2016	26.33	26.65	26.28	26.32
5947	NYSE	KIM	Tue, Jan 5, 2016	25.86	26.68	25.77	26.56
5946	NYSE	KIM	Mon, Jan 4, 2016	26.17	26.19	25.51	25.75
5945	NYSE	KIM	Thu, Dec 31, 2015	26.67	26.78	26.45	26.46
5944	NYSE	KIM	Wed, Dec 30, 2015	26.71	26.83	26.60	26.69
5943	NYSE	KIM	Tue, Dec 29, 2015	26.82	27.13	26.67	26.97
5942	NYSE	KIM	Mon, Dec 28, 2015	26.38	26.68	26.35	26.66
5941	NYSE	KIM	Thu, Dec 24, 2015	26.49	26.57	26.31	26.48
5940	NYSE	KIM	Wed, Dec 23, 2015	26.25	26.52	26.10	26.49
5939	NYSE	KIM	Tue, Dec 22, 2015	26.14	26.28	26.04	26.12
5938	NYSE	KIM	Mon, Dec 21, 2015	26.08	26.14	25.86	26.09
5937	NYSE	KIM	Fri, Dec 18, 2015	26.02	26.20	25.78	25.78
5936	NYSE	KIM	Thu, Dec 17, 2015	26.45	26.54	26.03	26.21
5935	NYSE	KIM	Wed, Dec 16, 2015	26.16	26.54	26.08	26.42
5934	NYSE	KIM	Tue, Dec 15, 2015	25.56	26.10	25.50	25.86
5933	NYSE	KIM	Mon, Dec 14, 2015	24.99	25.31	24.98	25.28
5932	NYSE	KIM	Fri, Dec 11, 2015	25.00	25.34	24.98	25.13
5931	NYSE	KIM	Thu, Dec 10, 2015	25.56	25.68	25.20	25.22
5930	NYSE	KIM	Wed, Dec 9, 2015	25.27	25.78	25.17	25.48
5929	NYSE	KIM	Tue, Dec 8, 2015	25.53	25.62	25.25	25.46
5928	NYSE	KIM	Mon, Dec 7, 2015	25.63	25.85	25.47	25.59
5927	NYSE	KIM	Fri, Dec 4, 2015	25.48	25.86	25.34	25.60
5926	NYSE	KIM	Thu, Dec 3, 2015	25.89	25.98	25.11	25.27
5925	NYSE	KIM	Wed, Dec 2, 2015	26.55	26.55	25.91	25.98
5924	NYSE	KIM	Tue, Dec 1, 2015	26.30	26.67	26.18	26.65
5923	NYSE	KIM	Mon, Nov 30, 2015	26.45	26.50	26.04	26.09
5922	NYSE	KIM	Fri, Nov 27, 2015	26.09	26.46	26.05	26.38
5921	NYSE	KIM	Wed, Nov 25, 2015	26.09	26.18	25.89	26.10
5920	NYSE	KIM	Tue, Nov 24, 2015	26.07	26.22	25.87	26.08
5919	NYSE	KIM	Mon, Nov 23, 2015	26.55	26.57	26.14	26.19
5918	NYSE	KIM	Fri, Nov 20, 2015	26.46	26.70	26.38	26.51
5917	NYSE	KIM	Thu, Nov 19, 2015	26.34	26.47	26.20	26.33
5916	NYSE	KIM	Wed, Nov 18, 2015	26.00	26.27	25.70	26.25
5915	NYSE	KIM	Tue, Nov 17, 2015	25.60	26.11	25.52	25.89
5914	NYSE	KIM	Mon, Nov 16, 2015	25.48	25.81	25.26	25.79
5913	NYSE	KIM	Fri, Nov 13, 2015	25.95	26.02	25.46	25.49
5912	NYSE	KIM	Thu, Nov 12, 2015	26.01	26.23	25.78	25.90
5911	NYSE	KIM	Wed, Nov 11, 2015	25.96	26.21	25.82	26.12
5910	NYSE	KIM	Tue, Nov 10, 2015	25.53	25.90	25.43	25.83
5909	NYSE	KIM	Mon, Nov 9, 2015	25.95	26.15	25.32	25.52
5908	NYSE	KIM	Fri, Nov 6, 2015	26.56	26.56	25.90	26.15
5907	NYSE	KIM	Thu, Nov 5, 2015	26.08	27.00	25.69	26.94
5906	NYSE	KIM	Wed, Nov 4, 2015	27.25	27.25	26.80	26.90
5905	NYSE	KIM	Tue, Nov 3, 2015	27.11	27.25	26.96	27.17
5904	NYSE	KIM	Mon, Nov 2, 2015	26.71	27.33	26.69	27.31
5903	NYSE	KIM	Fri, Oct 30, 2015	27.16	27.20	26.71	26.77
5902	NYSE	KIM	Thu, Oct 29, 2015	26.95	27.22	26.87	27.11
5901	NYSE	KIM	Wed, Oct 28, 2015	26.86	27.24	26.58	27.10
5900	NYSE	KIM	Tue, Oct 27, 2015	26.49	26.88	25.81	26.85
5899	NYSE	KIM	Mon, Oct 26, 2015	26.38	26.53	26.23	26.52
5898	NYSE	KIM	Fri, Oct 23, 2015	26.38	26.49	26.09	26.32
5897	NYSE	KIM	Thu, Oct 22, 2015	26.13	26.41	26.00	26.39
5896	NYSE	KIM	Wed, Oct 21, 2015	26.26	26.33	25.87	25.91
5895	NYSE	KIM	Tue, Oct 20, 2015	26.16	26.26	25.97	26.08
5894	NYSE	KIM	Mon, Oct 19, 2015	25.81	26.20	25.75	26.18
5893	NYSE	KIM	Fri, Oct 16, 2015	25.43	25.87	25.43	25.84
5892	NYSE	KIM	Thu, Oct 15, 2015	25.26	25.46	25.14	25.42
5891	NYSE	KIM	Wed, Oct 14, 2015	26.00	26.00	25.22	25.26
5890	NYSE	KIM	Tue, Oct 13, 2015	25.82	26.09	25.66	25.93
5889	NYSE	KIM	Mon, Oct 12, 2015	25.50	25.88	25.34	25.86
5888	NYSE	KIM	Fri, Oct 9, 2015	25.71	25.75	25.29	25.45
5887	NYSE	KIM	Thu, Oct 8, 2015	25.41	25.74	25.26	25.71
5886	NYSE	KIM	Wed, Oct 7, 2015	25.05	25.37	24.97	25.37
5885	NYSE	KIM	Tue, Oct 6, 2015	25.26	25.42	24.99	25.01
5884	NYSE	KIM	Mon, Oct 5, 2015	24.94	25.29	24.80	25.26
5883	NYSE	KIM	Fri, Oct 2, 2015	24.30	24.89	24.20	24.89
5882	NYSE	KIM	Thu, Oct 1, 2015	24.34	24.54	23.98	24.49
5881	NYSE	KIM	Wed, Sep 30, 2015	24.41	24.48	24.14	24.43
5880	NYSE	KIM	Tue, Sep 29, 2015	23.67	24.12	23.67	24.08
5879	NYSE	KIM	Mon, Sep 28, 2015	24.01	24.08	23.44	23.68
5878	NYSE	KIM	Fri, Sep 25, 2015	23.98	24.24	23.76	24.12
5877	NYSE	KIM	Thu, Sep 24, 2015	24.12	24.32	23.75	23.93
5876	NYSE	KIM	Wed, Sep 23, 2015	24.05	24.37	23.97	24.23
5875	NYSE	KIM	Tue, Sep 22, 2015	23.93	24.26	23.84	24.06
5874	NYSE	KIM	Mon, Sep 21, 2015	24.16	24.49	24.09	24.29
5873	NYSE	KIM	Fri, Sep 18, 2015	23.47	24.33	23.45	24.13
5872	NYSE	KIM	Thu, Sep 17, 2015	23.55	24.30	23.49	23.84
5871	NYSE	KIM	Wed, Sep 16, 2015	23.25	23.67	23.25	23.59
5870	NYSE	KIM	Tue, Sep 15, 2015	23.03	23.40	22.89	23.27
5869	NYSE	KIM	Mon, Sep 14, 2015	23.09	23.10	22.84	22.96
5868	NYSE	KIM	Fri, Sep 11, 2015	22.39	23.00	22.37	23.00
5867	NYSE	KIM	Thu, Sep 10, 2015	22.22	22.64	22.12	22.46
5866	NYSE	KIM	Wed, Sep 9, 2015	22.82	22.87	22.22	22.26
5865	NYSE	KIM	Tue, Sep 8, 2015	22.57	22.70	22.34	22.64
5864	NYSE	KIM	Fri, Sep 4, 2015	22.56	22.61	22.07	22.28
5863	NYSE	KIM	Thu, Sep 3, 2015	22.88	23.03	22.55	22.83
5862	NYSE	KIM	Wed, Sep 2, 2015	22.90	22.90	22.49	22.76
5861	NYSE	KIM	Tue, Sep 1, 2015	22.64	22.97	22.34	22.54
5860	NYSE	KIM	Mon, Aug 31, 2015	23.48	23.58	23.02	23.05
5859	NYSE	KIM	Fri, Aug 28, 2015	23.78	23.78	23.46	23.58
5858	NYSE	KIM	Thu, Aug 27, 2015	23.75	24.04	23.39	23.81
5857	NYSE	KIM	Wed, Aug 26, 2015	23.23	23.61	22.78	23.55
5856	NYSE	KIM	Tue, Aug 25, 2015	23.76	23.90	22.52	22.60
5855	NYSE	KIM	Mon, Aug 24, 2015	24.90	25.57	23.22	23.30
5854	NYSE	KIM	Fri, Aug 21, 2015	25.13	25.21	24.54	24.55
5853	NYSE	KIM	Thu, Aug 20, 2015	25.29	25.40	25.06	25.18
5852	NYSE	KIM	Wed, Aug 19, 2015	25.51	25.54	25.22	25.40
5851	NYSE	KIM	Tue, Aug 18, 2015	25.47	25.70	25.43	25.66
5850	NYSE	KIM	Mon, Aug 17, 2015	25.39	25.57	25.15	25.55
5849	NYSE	KIM	Fri, Aug 14, 2015	25.25	25.42	25.10	25.40
5848	NYSE	KIM	Thu, Aug 13, 2015	25.00	25.44	24.94	25.32
5847	NYSE	KIM	Wed, Aug 12, 2015	24.83	25.17	24.74	25.16
5846	NYSE	KIM	Tue, Aug 11, 2015	24.64	25.04	24.58	24.90
5845	NYSE	KIM	Mon, Aug 10, 2015	24.98	25.06	24.57	24.67
5844	NYSE	KIM	Fri, Aug 7, 2015	24.76	24.96	24.52	24.91
5843	NYSE	KIM	Thu, Aug 6, 2015	24.62	24.86	24.35	24.82
5842	NYSE	KIM	Wed, Aug 5, 2015	24.97	24.99	24.57	24.65
5841	NYSE	KIM	Tue, Aug 4, 2015	25.00	25.33	24.85	24.88
5840	NYSE	KIM	Mon, Aug 3, 2015	24.70	25.07	24.70	25.06
5839	NYSE	KIM	Fri, Jul 31, 2015	24.69	24.99	24.65	24.71
5838	NYSE	KIM	Thu, Jul 30, 2015	24.44	24.62	24.35	24.45
5837	NYSE	KIM	Wed, Jul 29, 2015	24.40	24.64	24.22	24.51
5836	NYSE	KIM	Tue, Jul 28, 2015	24.36	24.61	24.23	24.41
5835	NYSE	KIM	Mon, Jul 27, 2015	24.32	24.51	24.23	24.33
5834	NYSE	KIM	Fri, Jul 24, 2015	24.08	24.40	24.07	24.29
5833	NYSE	KIM	Thu, Jul 23, 2015	24.54	24.58	24.01	24.15
5832	NYSE	KIM	Wed, Jul 22, 2015	24.33	24.62	24.22	24.55
5831	NYSE	KIM	Tue, Jul 21, 2015	24.45	24.59	24.32	24.33
5830	NYSE	KIM	Mon, Jul 20, 2015	24.34	24.51	24.25	24.45
5829	NYSE	KIM	Fri, Jul 17, 2015	24.54	24.65	24.37	24.45
5828	NYSE	KIM	Thu, Jul 16, 2015	24.38	24.59	24.30	24.54
5827	NYSE	KIM	Wed, Jul 15, 2015	24.04	24.41	23.92	24.26
5826	NYSE	KIM	Tue, Jul 14, 2015	24.09	24.24	23.87	24.11
5825	NYSE	KIM	Mon, Jul 13, 2015	24.07	24.24	23.84	24.04
5824	NYSE	KIM	Fri, Jul 10, 2015	23.79	24.11	23.68	23.88
5823	NYSE	KIM	Thu, Jul 9, 2015	24.02	24.13	23.56	23.63
5822	NYSE	KIM	Wed, Jul 8, 2015	23.54	24.05	23.54	23.84
5821	NYSE	KIM	Tue, Jul 7, 2015	23.26	23.69	23.26	23.68
5820	NYSE	KIM	Mon, Jul 6, 2015	22.78	23.20	22.71	23.18
5819	NYSE	KIM	Thu, Jul 2, 2015	23.11	23.19	22.86	22.90
5818	NYSE	KIM	Wed, Jul 1, 2015	22.45	22.75	22.30	22.73
5817	NYSE	KIM	Tue, Jun 30, 2015	22.83	22.93	22.48	22.54
5816	NYSE	KIM	Mon, Jun 29, 2015	23.06	23.30	22.65	22.67
5815	NYSE	KIM	Fri, Jun 26, 2015	23.11	23.33	23.04	23.13
5814	NYSE	KIM	Thu, Jun 25, 2015	23.28	23.29	23.12	23.12
5813	NYSE	KIM	Wed, Jun 24, 2015	23.35	23.46	23.15	23.25
5812	NYSE	KIM	Tue, Jun 23, 2015	23.47	23.57	23.28	23.34
5811	NYSE	KIM	Mon, Jun 22, 2015	23.96	23.96	23.48	23.50
5810	NYSE	KIM	Fri, Jun 19, 2015	23.83	24.01	23.76	23.76
5809	NYSE	KIM	Thu, Jun 18, 2015	23.65	24.14	23.65	24.02
5808	NYSE	KIM	Wed, Jun 17, 2015	23.43	23.66	23.23	23.62
5807	NYSE	KIM	Tue, Jun 16, 2015	23.26	23.51	23.19	23.44
5806	NYSE	KIM	Mon, Jun 15, 2015	23.21	23.37	23.11	23.26
5805	NYSE	KIM	Fri, Jun 12, 2015	23.32	23.42	23.22	23.27
5804	NYSE	KIM	Thu, Jun 11, 2015	23.42	23.54	23.34	23.40
5803	NYSE	KIM	Wed, Jun 10, 2015	23.04	23.47	22.98	23.27
5802	NYSE	KIM	Tue, Jun 9, 2015	23.34	23.36	23.02	23.06
5801	NYSE	KIM	Mon, Jun 8, 2015	23.39	23.46	23.22	23.31
5800	NYSE	KIM	Fri, Jun 5, 2015	23.39	23.50	23.15	23.34
5799	NYSE	KIM	Thu, Jun 4, 2015	23.73	23.86	23.60	23.65
5798	NYSE	KIM	Wed, Jun 3, 2015	24.02	24.05	23.68	23.76
5797	NYSE	KIM	Tue, Jun 2, 2015	24.21	24.21	23.85	24.03
5796	NYSE	KIM	Mon, Jun 1, 2015	23.99	24.38	23.91	24.27
5795	NYSE	KIM	Fri, May 29, 2015	24.32	24.41	23.87	23.96
5794	NYSE	KIM	Thu, May 28, 2015	24.27	24.37	24.12	24.32
5793	NYSE	KIM	Wed, May 27, 2015	24.07	24.36	24.01	24.31
5792	NYSE	KIM	Tue, May 26, 2015	24.30	24.34	23.99	24.03
5791	NYSE	KIM	Fri, May 22, 2015	24.32	24.51	24.14	24.34
5790	NYSE	KIM	Thu, May 21, 2015	24.53	24.59	24.17	24.31
5789	NYSE	KIM	Wed, May 20, 2015	24.47	24.68	24.41	24.46
5788	NYSE	KIM	Tue, May 19, 2015	24.47	24.62	24.40	24.49
5787	NYSE	KIM	Mon, May 18, 2015	24.51	24.64	24.37	24.54
5786	NYSE	KIM	Fri, May 15, 2015	24.55	24.64	24.43	24.63
5785	NYSE	KIM	Thu, May 14, 2015	24.05	24.47	24.05	24.47
5784	NYSE	KIM	Wed, May 13, 2015	24.23	24.43	23.87	23.96
5783	NYSE	KIM	Tue, May 12, 2015	23.97	24.20	23.71	24.13
5782	NYSE	KIM	Mon, May 11, 2015	24.45	24.50	23.98	24.13
5781	NYSE	KIM	Fri, May 8, 2015	24.50	25.03	24.46	24.55
5780	NYSE	KIM	Thu, May 7, 2015	23.97	24.31	23.71	24.22
5779	NYSE	KIM	Wed, May 6, 2015	23.88	23.92	23.68	23.89
5778	NYSE	KIM	Tue, May 5, 2015	24.28	24.36	23.79	23.84
5777	NYSE	KIM	Mon, May 4, 2015	24.37	24.60	24.30	24.41
5776	NYSE	KIM	Fri, May 1, 2015	24.14	24.44	24.08	24.25
5775	NYSE	KIM	Thu, Apr 30, 2015	24.46	24.57	24.07	24.10
5774	NYSE	KIM	Wed, Apr 29, 2015	25.11	25.34	24.60	24.63
5773	NYSE	KIM	Tue, Apr 28, 2015	25.22	25.49	24.97	25.40
5772	NYSE	KIM	Mon, Apr 27, 2015	25.49	25.62	25.22	25.30
5771	NYSE	KIM	Fri, Apr 24, 2015	25.21	25.63	25.18	25.43
5770	NYSE	KIM	Thu, Apr 23, 2015	25.15	25.35	25.12	25.20
5769	NYSE	KIM	Wed, Apr 22, 2015	25.34	25.52	25.12	25.17
5768	NYSE	KIM	Tue, Apr 21, 2015	25.47	25.61	25.28	25.30
5767	NYSE	KIM	Mon, Apr 20, 2015	25.40	25.48	25.24	25.33
5766	NYSE	KIM	Fri, Apr 17, 2015	25.42	25.59	25.11	25.30
5765	NYSE	KIM	Thu, Apr 16, 2015	25.41	25.68	25.28	25.52
5764	NYSE	KIM	Wed, Apr 15, 2015	25.85	25.86	25.49	25.50
5763	NYSE	KIM	Tue, Apr 14, 2015	25.79	26.01	25.73	25.81
5762	NYSE	KIM	Mon, Apr 13, 2015	25.93	25.99	25.73	25.74
5761	NYSE	KIM	Fri, Apr 10, 2015	25.88	26.22	25.78	25.91
5760	NYSE	KIM	Thu, Apr 9, 2015	26.35	26.35	25.66	25.76
5759	NYSE	KIM	Wed, Apr 8, 2015	26.50	26.53	26.34	26.44
5758	NYSE	KIM	Tue, Apr 7, 2015	26.92	26.92	26.45	26.45
5757	NYSE	KIM	Mon, Apr 6, 2015	26.67	27.06	26.53	26.96
5756	NYSE	KIM	Thu, Apr 2, 2015	26.40	26.72	26.38	26.61
5755	NYSE	KIM	Wed, Apr 1, 2015	26.55	26.63	26.26	26.38
5754	NYSE	KIM	Tue, Mar 31, 2015	26.97	27.19	26.75	26.85
5753	NYSE	KIM	Mon, Mar 30, 2015	26.72	27.10	26.54	27.03
5752	NYSE	KIM	Fri, Mar 27, 2015	26.45	26.71	26.44	26.52
5751	NYSE	KIM	Thu, Mar 26, 2015	26.64	26.83	26.39	26.45
5750	NYSE	KIM	Wed, Mar 25, 2015	27.42	27.47	26.72	26.75
5749	NYSE	KIM	Tue, Mar 24, 2015	27.58	27.67	27.31	27.35
5748	NYSE	KIM	Mon, Mar 23, 2015	27.73	27.95	27.59	27.65
5747	NYSE	KIM	Fri, Mar 20, 2015	27.05	27.77	26.92	27.74
5746	NYSE	KIM	Thu, Mar 19, 2015	26.91	27.18	26.76	26.99
5745	NYSE	KIM	Wed, Mar 18, 2015	26.32	27.11	26.17	27.06
5744	NYSE	KIM	Tue, Mar 17, 2015	26.30	26.55	26.22	26.32
5743	NYSE	KIM	Mon, Mar 16, 2015	26.18	26.59	26.18	26.42
5742	NYSE	KIM	Fri, Mar 13, 2015	26.09	26.23	25.92	26.04
5741	NYSE	KIM	Thu, Mar 12, 2015	25.72	26.13	25.64	26.08
5740	NYSE	KIM	Wed, Mar 11, 2015	25.60	25.76	25.53	25.61
5739	NYSE	KIM	Tue, Mar 10, 2015	25.44	25.76	25.42	25.60
5738	NYSE	KIM	Mon, Mar 9, 2015	25.41	25.58	25.35	25.52
5737	NYSE	KIM	Fri, Mar 6, 2015	25.69	25.69	25.25	25.29
5736	NYSE	KIM	Thu, Mar 5, 2015	26.04	26.41	25.97	26.18
5735	NYSE	KIM	Wed, Mar 4, 2015	26.29	26.37	25.81	25.89
5734	NYSE	KIM	Tue, Mar 3, 2015	26.21	26.43	26.11	26.35
5733	NYSE	KIM	Mon, Mar 2, 2015	26.26	26.63	26.16	26.31
5732	NYSE	KIM	Fri, Feb 27, 2015	26.20	26.40	26.01	26.28
5731	NYSE	KIM	Thu, Feb 26, 2015	26.37	26.37	26.00	26.17
5730	NYSE	KIM	Wed, Feb 25, 2015	26.40	26.63	26.38	26.45
5729	NYSE	KIM	Tue, Feb 24, 2015	27.09	27.09	26.37	26.45
5728	NYSE	KIM	Mon, Feb 23, 2015	26.88	27.28	26.86	27.26
5727	NYSE	KIM	Fri, Feb 20, 2015	26.39	26.99	26.24	26.90
5726	NYSE	KIM	Thu, Feb 19, 2015	26.85	26.92	26.31	26.34
5725	NYSE	KIM	Wed, Feb 18, 2015	26.76	26.99	26.48	26.94
5724	NYSE	KIM	Tue, Feb 17, 2015	26.83	27.04	26.61	26.76
5723	NYSE	KIM	Fri, Feb 13, 2015	27.05	27.08	26.66	26.83
5722	NYSE	KIM	Thu, Feb 12, 2015	26.80	27.10	26.63	27.08
5721	NYSE	KIM	Wed, Feb 11, 2015	26.94	27.06	26.53	26.78
5720	NYSE	KIM	Tue, Feb 10, 2015	26.56	26.95	26.43	26.88
5719	NYSE	KIM	Mon, Feb 9, 2015	26.75	26.86	26.46	26.52
5718	NYSE	KIM	Fri, Feb 6, 2015	27.94	27.94	26.59	26.73
5717	NYSE	KIM	Thu, Feb 5, 2015	27.70	28.10	27.63	28.02
5716	NYSE	KIM	Wed, Feb 4, 2015	27.92	28.04	27.68	27.69
5715	NYSE	KIM	Tue, Feb 3, 2015	27.70	28.07	27.61	28.06
5714	NYSE	KIM	Mon, Feb 2, 2015	27.65	27.81	27.06	27.77
5713	NYSE	KIM	Fri, Jan 30, 2015	28.18	28.24	27.64	27.65
5712	NYSE	KIM	Thu, Jan 29, 2015	28.14	28.33	27.93	28.29
5711	NYSE	KIM	Wed, Jan 28, 2015	28.41	28.54	28.11	28.12
5710	NYSE	KIM	Tue, Jan 27, 2015	28.18	28.39	28.15	28.33
5709	NYSE	KIM	Mon, Jan 26, 2015	27.91	28.32	27.81	28.30
5708	NYSE	KIM	Fri, Jan 23, 2015	28.03	28.10	27.83	27.98
5707	NYSE	KIM	Thu, Jan 22, 2015	27.50	28.02	27.49	28.02
5706	NYSE	KIM	Wed, Jan 21, 2015	27.16	27.34	27.05	27.30
5705	NYSE	KIM	Tue, Jan 20, 2015	27.78	27.80	27.20	27.30
5704	NYSE	KIM	Fri, Jan 16, 2015	27.18	27.73	27.17	27.71
5703	NYSE	KIM	Thu, Jan 15, 2015	27.39	27.57	27.15	27.28
5702	NYSE	KIM	Wed, Jan 14, 2015	26.65	27.30	26.62	27.27
5701	NYSE	KIM	Tue, Jan 13, 2015	26.74	26.95	26.63	26.82
5700	NYSE	KIM	Mon, Jan 12, 2015	26.59	26.79	26.57	26.70
5699	NYSE	KIM	Fri, Jan 9, 2015	26.67	26.72	26.44	26.54
5698	NYSE	KIM	Thu, Jan 8, 2015	26.64	26.76	26.43	26.60
5697	NYSE	KIM	Wed, Jan 7, 2015	25.97	26.58	25.78	26.51
5696	NYSE	KIM	Tue, Jan 6, 2015	25.84	26.02	25.71	25.84
5695	NYSE	KIM	Mon, Jan 5, 2015	25.45	25.90	25.41	25.69
5694	NYSE	KIM	Fri, Jan 2, 2015	25.26	25.51	25.20	25.46
5693	NYSE	KIM	Wed, Dec 31, 2014	25.73	25.92	25.09	25.14
5692	NYSE	KIM	Tue, Dec 30, 2014	25.90	25.90	25.62	25.65
5691	NYSE	KIM	Mon, Dec 29, 2014	25.78	26.02	25.78	25.90
5690	NYSE	KIM	Fri, Dec 26, 2014	25.80	25.94	25.72	25.77
5689	NYSE	KIM	Wed, Dec 24, 2014	25.92	26.04	25.75	25.78
5688	NYSE	KIM	Tue, Dec 23, 2014	26.00	26.04	25.82	25.84
5687	NYSE	KIM	Mon, Dec 22, 2014	25.60	25.91	25.60	25.91
5686	NYSE	KIM	Fri, Dec 19, 2014	25.59	25.63	25.45	25.58
5685	NYSE	KIM	Thu, Dec 18, 2014	25.49	25.53	25.20	25.50
5684	NYSE	KIM	Wed, Dec 17, 2014	25.02	25.37	24.90	25.33
5683	NYSE	KIM	Tue, Dec 16, 2014	25.16	25.35	24.84	24.93
5682	NYSE	KIM	Mon, Dec 15, 2014	25.38	25.45	24.99	25.06
5681	NYSE	KIM	Fri, Dec 12, 2014	25.25	25.53	25.25	25.30
5680	NYSE	KIM	Thu, Dec 11, 2014	25.47	25.55	25.34	25.39
5679	NYSE	KIM	Wed, Dec 10, 2014	25.33	25.48	25.26	25.40
5678	NYSE	KIM	Tue, Dec 9, 2014	25.32	25.48	25.22	25.43
5677	NYSE	KIM	Mon, Dec 8, 2014	25.37	25.74	25.34	25.46
5676	NYSE	KIM	Fri, Dec 5, 2014	25.35	25.47	25.16	25.34
5675	NYSE	KIM	Thu, Dec 4, 2014	25.48	25.52	25.34	25.46
5674	NYSE	KIM	Wed, Dec 3, 2014	25.55	25.65	25.38	25.45
5673	NYSE	KIM	Tue, Dec 2, 2014	25.59	25.64	25.41	25.55
5672	NYSE	KIM	Mon, Dec 1, 2014	25.41	25.99	25.41	25.64
5671	NYSE	KIM	Fri, Nov 28, 2014	25.49	25.77	25.35	25.45
5670	NYSE	KIM	Wed, Nov 26, 2014	25.12	25.49	25.08	25.39
5669	NYSE	KIM	Tue, Nov 25, 2014	24.98	25.15	24.92	25.09
5668	NYSE	KIM	Mon, Nov 24, 2014	24.93	25.07	24.86	24.98
5667	NYSE	KIM	Fri, Nov 21, 2014	24.77	24.92	24.71	24.85
5666	NYSE	KIM	Thu, Nov 20, 2014	24.63	24.73	24.55	24.63
5665	NYSE	KIM	Wed, Nov 19, 2014	24.85	24.98	24.64	24.65
5664	NYSE	KIM	Tue, Nov 18, 2014	24.81	24.98	24.72	24.85
5663	NYSE	KIM	Mon, Nov 17, 2014	24.42	24.81	24.42	24.75
5662	NYSE	KIM	Fri, Nov 14, 2014	24.69	24.80	24.42	24.46
5661	NYSE	KIM	Thu, Nov 13, 2014	24.69	24.86	24.61	24.88
5660	NYSE	KIM	Wed, Nov 12, 2014	24.79	24.79	24.54	24.60
5659	NYSE	KIM	Tue, Nov 11, 2014	25.00	25.00	24.67	24.78
5658	NYSE	KIM	Mon, Nov 10, 2014	24.70	24.97	24.67	24.94
5657	NYSE	KIM	Fri, Nov 7, 2014	24.78	24.93	24.54	24.79
5656	NYSE	KIM	Thu, Nov 6, 2014	25.11	25.24	24.68	24.73
5655	NYSE	KIM	Wed, Nov 5, 2014	25.33	25.33	24.88	25.07
5654	NYSE	KIM	Tue, Nov 4, 2014	25.21	25.38	24.95	25.21
5653	NYSE	KIM	Mon, Nov 3, 2014	25.00	25.31	24.96	25.28
5652	NYSE	KIM	Fri, Oct 31, 2014	24.79	24.99	24.54	24.95
5651	NYSE	KIM	Thu, Oct 30, 2014	24.30	24.56	24.21	24.54
5650	NYSE	KIM	Wed, Oct 29, 2014	24.15	24.68	24.03	24.35
5649	NYSE	KIM	Tue, Oct 28, 2014	24.14	24.19	23.96	24.17
5648	NYSE	KIM	Mon, Oct 27, 2014	24.05	24.22	23.91	24.14
5647	NYSE	KIM	Fri, Oct 24, 2014	23.95	24.11	23.88	24.07
5646	NYSE	KIM	Thu, Oct 23, 2014	23.76	23.92	23.65	23.89
5645	NYSE	KIM	Wed, Oct 22, 2014	23.52	23.71	23.43	23.61
5644	NYSE	KIM	Tue, Oct 21, 2014	23.20	23.49	23.03	23.46
5643	NYSE	KIM	Mon, Oct 20, 2014	22.82	23.14	22.74	23.12
5642	NYSE	KIM	Fri, Oct 17, 2014	23.07	23.09	22.73	22.81
5641	NYSE	KIM	Thu, Oct 16, 2014	22.75	23.07	22.49	22.95
5640	NYSE	KIM	Wed, Oct 15, 2014	22.87	23.23	22.77	22.92
5639	NYSE	KIM	Tue, Oct 14, 2014	22.88	23.45	22.67	23.03
5638	NYSE	KIM	Mon, Oct 13, 2014	22.61	23.04	22.59	22.67
5637	NYSE	KIM	Fri, Oct 10, 2014	22.66	23.03	22.65	22.68
5636	NYSE	KIM	Thu, Oct 9, 2014	22.57	22.88	22.54	22.63
5635	NYSE	KIM	Wed, Oct 8, 2014	22.01	22.58	22.01	22.58
5634	NYSE	KIM	Tue, Oct 7, 2014	22.09	22.24	21.99	21.99
5633	NYSE	KIM	Mon, Oct 6, 2014	22.00	22.21	21.97	22.15
5632	NYSE	KIM	Fri, Oct 3, 2014	21.83	22.02	21.71	21.96
5631	NYSE	KIM	Thu, Oct 2, 2014	21.63	21.87	21.56	21.74
5630	NYSE	KIM	Wed, Oct 1, 2014	21.70	21.92	21.62	21.73
5629	NYSE	KIM	Tue, Sep 30, 2014	21.99	22.04	21.79	21.91
5628	NYSE	KIM	Mon, Sep 29, 2014	21.87	21.97	21.74	21.96
5627	NYSE	KIM	Fri, Sep 26, 2014	21.66	22.03	21.54	21.99
5626	NYSE	KIM	Thu, Sep 25, 2014	21.88	21.89	21.65	21.68
5625	NYSE	KIM	Wed, Sep 24, 2014	21.93	22.20	21.84	21.93
5624	NYSE	KIM	Tue, Sep 23, 2014	22.15	22.23	21.95	21.96
5623	NYSE	KIM	Mon, Sep 22, 2014	22.34	22.38	22.14	22.15
5622	NYSE	KIM	Fri, Sep 19, 2014	22.44	22.49	22.36	22.42
5621	NYSE	KIM	Thu, Sep 18, 2014	22.46	22.54	22.23	22.35
5620	NYSE	KIM	Wed, Sep 17, 2014	22.72	22.82	22.43	22.46
5619	NYSE	KIM	Tue, Sep 16, 2014	22.34	22.70	22.32	22.61
5618	NYSE	KIM	Mon, Sep 15, 2014	22.34	22.56	22.19	22.37
5617	NYSE	KIM	Fri, Sep 12, 2014	22.87	22.95	22.13	22.34
5616	NYSE	KIM	Thu, Sep 11, 2014	22.85	23.07	22.78	22.99
5615	NYSE	KIM	Wed, Sep 10, 2014	23.21	23.21	22.86	22.93
5614	NYSE	KIM	Tue, Sep 9, 2014	23.37	23.39	23.20	23.27
5613	NYSE	KIM	Mon, Sep 8, 2014	23.51	23.65	23.36	23.42
5612	NYSE	KIM	Fri, Sep 5, 2014	23.39	23.60	23.31	23.60
5611	NYSE	KIM	Thu, Sep 4, 2014	23.45	23.58	23.34	23.39
5610	NYSE	KIM	Wed, Sep 3, 2014	23.56	23.66	23.41	23.46
5609	NYSE	KIM	Tue, Sep 2, 2014	23.54	23.60	23.46	23.53
5608	NYSE	KIM	Fri, Aug 29, 2014	23.31	23.51	23.20	23.49
5607	NYSE	KIM	Thu, Aug 28, 2014	23.22	23.29	23.14	23.24
5606	NYSE	KIM	Wed, Aug 27, 2014	23.32	23.39	23.21	23.28
5605	NYSE	KIM	Tue, Aug 26, 2014	23.28	23.37	23.22	23.28
5604	NYSE	KIM	Mon, Aug 25, 2014	23.41	23.41	23.12	23.22
5603	NYSE	KIM	Fri, Aug 22, 2014	23.57	23.57	23.25	23.29
5602	NYSE	KIM	Thu, Aug 21, 2014	23.68	23.75	23.56	23.57
5601	NYSE	KIM	Wed, Aug 20, 2014	23.36	23.64	23.20	23.60
5600	NYSE	KIM	Tue, Aug 19, 2014	23.18	23.43	23.10	23.40
5599	NYSE	KIM	Mon, Aug 18, 2014	23.08	23.10	22.96	23.10
5598	NYSE	KIM	Fri, Aug 15, 2014	23.06	23.10	22.88	23.00
5597	NYSE	KIM	Thu, Aug 14, 2014	22.97	23.04	22.86	22.98
5596	NYSE	KIM	Wed, Aug 13, 2014	22.71	22.94	22.66	22.94
5595	NYSE	KIM	Tue, Aug 12, 2014	22.62	22.76	22.59	22.65
5594	NYSE	KIM	Mon, Aug 11, 2014	22.34	22.72	22.31	22.68
5593	NYSE	KIM	Fri, Aug 8, 2014	22.21	22.30	22.04	22.29
5592	NYSE	KIM	Thu, Aug 7, 2014	22.13	22.29	22.04	22.13
5591	NYSE	KIM	Wed, Aug 6, 2014	22.12	22.28	22.05	22.23
5590	NYSE	KIM	Tue, Aug 5, 2014	22.28	22.42	22.11	22.16
5589	NYSE	KIM	Mon, Aug 4, 2014	22.37	22.47	22.21	22.37
5588	NYSE	KIM	Fri, Aug 1, 2014	22.38	22.50	22.29	22.35
5587	NYSE	KIM	Thu, Jul 31, 2014	22.74	22.80	22.36	22.38
5586	NYSE	KIM	Wed, Jul 30, 2014	23.41	23.57	22.81	22.89
5585	NYSE	KIM	Tue, Jul 29, 2014	23.49	23.52	23.30	23.32
5584	NYSE	KIM	Mon, Jul 28, 2014	23.33	23.62	23.31	23.46
5583	NYSE	KIM	Fri, Jul 25, 2014	23.49	23.60	23.29	23.33
5582	NYSE	KIM	Thu, Jul 24, 2014	23.59	23.61	23.39	23.51
5581	NYSE	KIM	Wed, Jul 23, 2014	23.48	23.61	23.45	23.58
5580	NYSE	KIM	Tue, Jul 22, 2014	23.47	23.58	23.43	23.52
5579	NYSE	KIM	Mon, Jul 21, 2014	23.40	23.49	23.30	23.38
5578	NYSE	KIM	Fri, Jul 18, 2014	23.33	23.54	23.29	23.51
5577	NYSE	KIM	Thu, Jul 17, 2014	23.30	23.39	23.23	23.28
5576	NYSE	KIM	Wed, Jul 16, 2014	23.25	23.82	23.16	23.35
5575	NYSE	KIM	Tue, Jul 15, 2014	23.31	23.41	23.16	23.23
5574	NYSE	KIM	Mon, Jul 14, 2014	23.25	23.37	23.15	23.30
5573	NYSE	KIM	Fri, Jul 11, 2014	23.17	23.23	23.07	23.20
5572	NYSE	KIM	Thu, Jul 10, 2014	23.03	23.31	23.02	23.17
5571	NYSE	KIM	Wed, Jul 9, 2014	23.18	23.19	22.96	23.14
5570	NYSE	KIM	Tue, Jul 8, 2014	23.04	23.21	23.03	23.15
5569	NYSE	KIM	Mon, Jul 7, 2014	22.89	23.05	22.84	23.03
5568	NYSE	KIM	Thu, Jul 3, 2014	23.08	23.11	22.77	22.87
5567	NYSE	KIM	Wed, Jul 2, 2014	23.05	23.17	22.87	23.11
5566	NYSE	KIM	Tue, Jul 1, 2014	22.92	23.01	22.73	22.96
5565	NYSE	KIM	Mon, Jun 30, 2014	23.02	23.05	22.86	22.98
5564	NYSE	KIM	Fri, Jun 27, 2014	22.85	23.03	22.81	22.99
5563	NYSE	KIM	Thu, Jun 26, 2014	23.09	23.09	22.87	22.88
5562	NYSE	KIM	Wed, Jun 25, 2014	23.29	23.36	23.05	23.07
5561	NYSE	KIM	Tue, Jun 24, 2014	23.40	23.47	23.28	23.31
5560	NYSE	KIM	Mon, Jun 23, 2014	23.49	23.63	23.42	23.47
5559	NYSE	KIM	Fri, Jun 20, 2014	23.28	23.51	23.13	23.51
5558	NYSE	KIM	Thu, Jun 19, 2014	22.94	23.32	22.94	23.27
5557	NYSE	KIM	Wed, Jun 18, 2014	22.70	23.06	22.64	23.02
5556	NYSE	KIM	Tue, Jun 17, 2014	22.51	22.76	22.47	22.75
5555	NYSE	KIM	Mon, Jun 16, 2014	22.68	22.82	22.52	22.58
5554	NYSE	KIM	Fri, Jun 13, 2014	22.54	22.71	22.34	22.69
5553	NYSE	KIM	Thu, Jun 12, 2014	22.59	22.65	22.27	22.49
5552	NYSE	KIM	Wed, Jun 11, 2014	22.76	22.81	22.54	22.62
5551	NYSE	KIM	Tue, Jun 10, 2014	23.03	23.03	22.67	22.77
5550	NYSE	KIM	Mon, Jun 9, 2014	23.34	23.46	22.98	22.98
5549	NYSE	KIM	Fri, Jun 6, 2014	23.59	23.61	23.34	23.40
5548	NYSE	KIM	Thu, Jun 5, 2014	23.17	23.55	23.06	23.54
5547	NYSE	KIM	Wed, Jun 4, 2014	23.03	23.18	23.02	23.11
5546	NYSE	KIM	Tue, Jun 3, 2014	23.02	23.05	22.92	23.03
5545	NYSE	KIM	Mon, Jun 2, 2014	22.91	23.16	22.91	23.03
5544	NYSE	KIM	Fri, May 30, 2014	22.76	22.98	22.76	22.92
5543	NYSE	KIM	Thu, May 29, 2014	22.74	22.86	22.68	22.79
5542	NYSE	KIM	Wed, May 28, 2014	22.90	22.91	22.61	22.75
5541	NYSE	KIM	Tue, May 27, 2014	22.78	22.94	22.74	22.91
5540	NYSE	KIM	Fri, May 23, 2014	22.61	22.72	22.57	22.71
5539	NYSE	KIM	Thu, May 22, 2014	22.60	22.72	22.50	22.53
5538	NYSE	KIM	Wed, May 21, 2014	22.64	22.74	22.53	22.58
5537	NYSE	KIM	Tue, May 20, 2014	22.91	22.93	22.53	22.56
5536	NYSE	KIM	Mon, May 19, 2014	22.86	22.93	22.67	22.82
5535	NYSE	KIM	Fri, May 16, 2014	22.71	22.93	22.60	22.93
5534	NYSE	KIM	Thu, May 15, 2014	22.77	22.78	22.52	22.74
5533	NYSE	KIM	Wed, May 14, 2014	22.77	22.93	22.67	22.78
5532	NYSE	KIM	Tue, May 13, 2014	22.76	23.06	22.63	22.73
5531	NYSE	KIM	Mon, May 12, 2014	22.68	22.87	22.61	22.74
5530	NYSE	KIM	Fri, May 9, 2014	22.95	23.04	22.61	22.73
5529	NYSE	KIM	Thu, May 8, 2014	23.12	23.24	22.82	22.91
5528	NYSE	KIM	Wed, May 7, 2014	22.94	23.22	22.84	23.20
5527	NYSE	KIM	Tue, May 6, 2014	22.85	22.95	22.70	22.86
5526	NYSE	KIM	Mon, May 5, 2014	22.92	22.99	22.82	22.93
5525	NYSE	KIM	Fri, May 2, 2014	22.95	23.12	22.84	22.97
5524	NYSE	KIM	Thu, May 1, 2014	22.91	23.04	22.66	23.01
5523	NYSE	KIM	Wed, Apr 30, 2014	22.83	22.93	22.74	22.92
5522	NYSE	KIM	Tue, Apr 29, 2014	22.89	22.96	22.76	22.85
5521	NYSE	KIM	Mon, Apr 28, 2014	22.63	22.81	22.52	22.81
5520	NYSE	KIM	Fri, Apr 25, 2014	22.69	22.69	22.50	22.54
5519	NYSE	KIM	Thu, Apr 24, 2014	22.54	22.69	22.47	22.69
5518	NYSE	KIM	Wed, Apr 23, 2014	22.66	22.66	22.39	22.48
5517	NYSE	KIM	Tue, Apr 22, 2014	22.55	22.70	22.35	22.65
5516	NYSE	KIM	Mon, Apr 21, 2014	22.48	22.63	22.40	22.53
5515	NYSE	KIM	Thu, Apr 17, 2014	22.52	22.52	22.28	22.45
5514	NYSE	KIM	Wed, Apr 16, 2014	22.29	22.60	22.21	22.59
5513	NYSE	KIM	Tue, Apr 15, 2014	21.84	22.16	21.76	22.15
5512	NYSE	KIM	Mon, Apr 14, 2014	21.95	21.99	21.69	21.85
5511	NYSE	KIM	Fri, Apr 11, 2014	21.87	22.07	21.75	21.75
5510	NYSE	KIM	Thu, Apr 10, 2014	22.19	22.34	21.89	21.93
5509	NYSE	KIM	Wed, Apr 9, 2014	22.13	22.20	21.97	22.17
5508	NYSE	KIM	Tue, Apr 8, 2014	21.90	22.13	21.83	22.10
5507	NYSE	KIM	Mon, Apr 7, 2014	21.91	22.22	21.89	21.96
5506	NYSE	KIM	Fri, Apr 4, 2014	21.94	22.02	21.79	21.88
5505	NYSE	KIM	Thu, Apr 3, 2014	21.84	21.89	21.69	21.85
5504	NYSE	KIM	Wed, Apr 2, 2014	21.75	21.88	21.66	21.82
5503	NYSE	KIM	Tue, Apr 1, 2014	21.70	21.79	21.41	21.78
5502	NYSE	KIM	Mon, Mar 31, 2014	21.94	21.98	21.68	21.88
5501	NYSE	KIM	Fri, Mar 28, 2014	21.85	21.96	21.77	21.84
5500	NYSE	KIM	Thu, Mar 27, 2014	21.63	21.88	21.51	21.76
5499	NYSE	KIM	Wed, Mar 26, 2014	21.92	21.99	21.61	21.67
5498	NYSE	KIM	Tue, Mar 25, 2014	21.85	22.00	21.70	21.87
5497	NYSE	KIM	Mon, Mar 24, 2014	21.93	21.98	21.57	21.73
5496	NYSE	KIM	Fri, Mar 21, 2014	21.79	21.94	21.56	21.85
5495	NYSE	KIM	Thu, Mar 20, 2014	21.39	21.62	21.30	21.60
5494	NYSE	KIM	Wed, Mar 19, 2014	22.07	22.13	21.47	21.50
5493	NYSE	KIM	Tue, Mar 18, 2014	21.88	21.97	21.77	21.96
5492	NYSE	KIM	Mon, Mar 17, 2014	21.97	22.08	21.79	21.87
5491	NYSE	KIM	Fri, Mar 14, 2014	21.91	22.17	21.86	21.88
5490	NYSE	KIM	Thu, Mar 13, 2014	22.02	22.07	21.89	21.96
5489	NYSE	KIM	Wed, Mar 12, 2014	21.84	22.07	21.84	22.00
5488	NYSE	KIM	Tue, Mar 11, 2014	21.82	22.06	21.79	21.91
5487	NYSE	KIM	Mon, Mar 10, 2014	22.05	22.09	21.69	21.89
5486	NYSE	KIM	Fri, Mar 7, 2014	22.02	22.36	21.88	22.05
5485	NYSE	KIM	Thu, Mar 6, 2014	22.61	22.65	22.28	22.38
5484	NYSE	KIM	Wed, Mar 5, 2014	22.62	22.70	22.32	22.63
5483	NYSE	KIM	Tue, Mar 4, 2014	22.26	22.63	22.26	22.62
5482	NYSE	KIM	Mon, Mar 3, 2014	22.17	22.26	22.00	22.25
5481	NYSE	KIM	Fri, Feb 28, 2014	22.02	22.30	21.93	22.26
5480	NYSE	KIM	Thu, Feb 27, 2014	21.91	22.09	21.83	22.00
5479	NYSE	KIM	Wed, Feb 26, 2014	21.92	22.08	21.86	21.99
5478	NYSE	KIM	Tue, Feb 25, 2014	21.78	22.05	21.73	21.92
5477	NYSE	KIM	Mon, Feb 24, 2014	21.81	21.98	21.71	21.73
5476	NYSE	KIM	Fri, Feb 21, 2014	21.67	21.92	21.59	21.79
5475	NYSE	KIM	Thu, Feb 20, 2014	21.81	21.94	21.62	21.70
5474	NYSE	KIM	Wed, Feb 19, 2014	21.74	22.13	21.65	21.80
5473	NYSE	KIM	Tue, Feb 18, 2014	21.72	21.74	21.52	21.74
5472	NYSE	KIM	Fri, Feb 14, 2014	21.46	21.72	21.46	21.68
5471	NYSE	KIM	Thu, Feb 13, 2014	21.23	21.57	21.13	21.49
5470	NYSE	KIM	Wed, Feb 12, 2014	21.34	21.35	21.15	21.30
5469	NYSE	KIM	Tue, Feb 11, 2014	21.11	21.47	21.11	21.28
5468	NYSE	KIM	Mon, Feb 10, 2014	20.94	21.18	20.85	21.13
5467	NYSE	KIM	Fri, Feb 7, 2014	20.88	21.04	20.76	20.93
5466	NYSE	KIM	Thu, Feb 6, 2014	20.55	20.82	20.46	20.76
5465	NYSE	KIM	Wed, Feb 5, 2014	20.40	20.56	20.30	20.52
5464	NYSE	KIM	Tue, Feb 4, 2014	20.50	20.56	20.31	20.46
5463	NYSE	KIM	Mon, Feb 3, 2014	20.86	20.89	20.40	20.46
5462	NYSE	KIM	Fri, Jan 31, 2014	20.57	20.98	20.47	20.91
5461	NYSE	KIM	Thu, Jan 30, 2014	20.71	20.92	20.69	20.84
5460	NYSE	KIM	Wed, Jan 29, 2014	20.78	20.78	20.38	20.56
5459	NYSE	KIM	Tue, Jan 28, 2014	20.44	20.79	20.44	20.70
5458	NYSE	KIM	Mon, Jan 27, 2014	20.68	20.84	20.42	20.46
5457	NYSE	KIM	Fri, Jan 24, 2014	20.77	20.88	20.59	20.69
5456	NYSE	KIM	Thu, Jan 23, 2014	20.94	21.06	20.78	20.88
5455	NYSE	KIM	Wed, Jan 22, 2014	20.96	21.08	20.88	21.08
5454	NYSE	KIM	Tue, Jan 21, 2014	20.87	20.99	20.76	20.96
5453	NYSE	KIM	Fri, Jan 17, 2014	20.79	20.96	20.69	20.76
5452	NYSE	KIM	Thu, Jan 16, 2014	20.69	20.92	20.56	20.89
5451	NYSE	KIM	Wed, Jan 15, 2014	20.61	20.81	20.55	20.76
5450	NYSE	KIM	Tue, Jan 14, 2014	20.25	20.78	20.22	20.59
5449	NYSE	KIM	Mon, Jan 13, 2014	20.45	20.45	20.17	20.24
5448	NYSE	KIM	Fri, Jan 10, 2014	20.14	20.63	20.13	20.56
5447	NYSE	KIM	Thu, Jan 9, 2014	20.24	20.27	19.96	20.27
5446	NYSE	KIM	Wed, Jan 8, 2014	20.03	20.25	19.96	20.15
5445	NYSE	KIM	Tue, Jan 7, 2014	20.00	20.13	19.89	20.01
5444	NYSE	KIM	Mon, Jan 6, 2014	19.98	20.05	19.75	19.95
5443	NYSE	KIM	Fri, Jan 3, 2014	19.73	20.04	19.73	19.94
5442	NYSE	KIM	Thu, Jan 2, 2014	19.77	19.86	19.61	19.77
5441	NYSE	KIM	Tue, Dec 31, 2013	19.94	20.01	19.71	19.75
5440	NYSE	KIM	Mon, Dec 30, 2013	19.92	20.06	19.92	19.93
5439	NYSE	KIM	Fri, Dec 27, 2013	20.24	20.28	20.03	20.13
5438	NYSE	KIM	Thu, Dec 26, 2013	20.66	20.74	20.11	20.26
5437	NYSE	KIM	Tue, Dec 24, 2013	20.16	20.26	20.04	20.11
5436	NYSE	KIM	Mon, Dec 23, 2013	20.33	20.37	20.06	20.12
5435	NYSE	KIM	Fri, Dec 20, 2013	20.17	20.32	20.05	20.21
5434	NYSE	KIM	Thu, Dec 19, 2013	20.44	20.44	20.09	20.22
5433	NYSE	KIM	Wed, Dec 18, 2013	20.17	20.50	19.73	20.47
5432	NYSE	KIM	Tue, Dec 17, 2013	19.92	20.27	19.83	20.10
5431	NYSE	KIM	Mon, Dec 16, 2013	19.97	20.12	19.81	19.91
5430	NYSE	KIM	Fri, Dec 13, 2013	20.29	20.53	20.02	20.02
5429	NYSE	KIM	Thu, Dec 12, 2013	20.19	20.40	20.06	20.20
5428	NYSE	KIM	Wed, Dec 11, 2013	20.83	20.92	20.18	20.19
5427	NYSE	KIM	Tue, Dec 10, 2013	21.09	21.21	20.85	20.86
5426	NYSE	KIM	Mon, Dec 9, 2013	20.98	21.15	20.85	21.11
5425	NYSE	KIM	Fri, Dec 6, 2013	20.88	21.03	20.77	20.98
5424	NYSE	KIM	Thu, Dec 5, 2013	20.61	20.83	20.47	20.73
5423	NYSE	KIM	Wed, Dec 4, 2013	20.49	20.80	20.40	20.70
5422	NYSE	KIM	Tue, Dec 3, 2013	20.53	20.79	20.50	20.66
5421	NYSE	KIM	Mon, Dec 2, 2013	20.58	20.75	20.27	20.66
5420	NYSE	KIM	Fri, Nov 29, 2013	20.90	20.92	20.61	20.62
5419	NYSE	KIM	Wed, Nov 27, 2013	21.00	21.06	20.86	20.88
5418	NYSE	KIM	Tue, Nov 26, 2013	20.90	21.02	20.79	20.87
5417	NYSE	KIM	Mon, Nov 25, 2013	20.98	21.00	20.79	20.84
5416	NYSE	KIM	Fri, Nov 22, 2013	20.99	20.99	20.76	20.91
5415	NYSE	KIM	Thu, Nov 21, 2013	20.90	21.02	20.82	20.96
5414	NYSE	KIM	Wed, Nov 20, 2013	21.10	21.36	20.79	20.88
5413	NYSE	KIM	Tue, Nov 19, 2013	21.12	21.21	20.91	21.11
5412	NYSE	KIM	Mon, Nov 18, 2013	21.24	21.37	21.11	21.17
5411	NYSE	KIM	Fri, Nov 15, 2013	21.04	21.18	20.97	21.18
5410	NYSE	KIM	Thu, Nov 14, 2013	21.01	21.29	21.01	21.12
5409	NYSE	KIM	Wed, Nov 13, 2013	20.80	20.93	20.71	20.92
5408	NYSE	KIM	Tue, Nov 12, 2013	21.14	21.14	20.71	20.85
5407	NYSE	KIM	Mon, Nov 11, 2013	20.97	21.14	20.93	21.04
5406	NYSE	KIM	Fri, Nov 8, 2013	20.99	21.05	20.63	21.00
5405	NYSE	KIM	Thu, Nov 7, 2013	21.46	21.46	21.05	21.12
5404	NYSE	KIM	Wed, Nov 6, 2013	21.41	21.74	21.33	21.38
5403	NYSE	KIM	Tue, Nov 5, 2013	21.52	21.59	21.29	21.36
5402	NYSE	KIM	Mon, Nov 4, 2013	21.67	21.83	21.59	21.66
5401	NYSE	KIM	Fri, Nov 1, 2013	21.53	21.70	21.32	21.56
5400	NYSE	KIM	Thu, Oct 31, 2013	21.60	21.77	21.37	21.48
5399	NYSE	KIM	Wed, Oct 30, 2013	21.50	21.75	21.26	21.65
5398	NYSE	KIM	Tue, Oct 29, 2013	21.55	21.55	21.25	21.47
5397	NYSE	KIM	Mon, Oct 28, 2013	21.59	21.63	21.34	21.60
5396	NYSE	KIM	Fri, Oct 25, 2013	21.33	21.68	21.23	21.61
5395	NYSE	KIM	Thu, Oct 24, 2013	21.06	21.27	21.03	21.22
5394	NYSE	KIM	Wed, Oct 23, 2013	20.97	21.08	20.88	21.03
5393	NYSE	KIM	Tue, Oct 22, 2013	20.81	21.10	20.75	21.03
5392	NYSE	KIM	Mon, Oct 21, 2013	20.88	20.90	20.65	20.74
5391	NYSE	KIM	Fri, Oct 18, 2013	21.03	21.06	20.75	20.86
5390	NYSE	KIM	Thu, Oct 17, 2013	20.74	21.03	20.59	20.93
5389	NYSE	KIM	Wed, Oct 16, 2013	20.40	20.79	20.36	20.78
5388	NYSE	KIM	Tue, Oct 15, 2013	20.53	20.59	20.22	20.29
5387	NYSE	KIM	Mon, Oct 14, 2013	20.24	20.54	20.23	20.52
5386	NYSE	KIM	Fri, Oct 11, 2013	20.16	20.41	19.98	20.39
5385	NYSE	KIM	Thu, Oct 10, 2013	19.76	20.19	19.65	20.19
5384	NYSE	KIM	Wed, Oct 9, 2013	19.35	19.68	19.27	19.58
5383	NYSE	KIM	Tue, Oct 8, 2013	19.60	19.67	19.22	19.25
5382	NYSE	KIM	Mon, Oct 7, 2013	19.42	19.68	19.34	19.60
5381	NYSE	KIM	Fri, Oct 4, 2013	19.71	19.78	19.52	19.58
5380	NYSE	KIM	Thu, Oct 3, 2013	20.14	20.19	19.62	19.69
5379	NYSE	KIM	Wed, Oct 2, 2013	20.50	20.79	20.07	20.18
5378	NYSE	KIM	Tue, Oct 1, 2013	19.96	20.38	19.90	20.17
5377	NYSE	KIM	Mon, Sep 30, 2013	20.26	20.42	20.12	20.18
5376	NYSE	KIM	Fri, Sep 27, 2013	20.36	20.46	20.22	20.37
5375	NYSE	KIM	Thu, Sep 26, 2013	20.21	20.45	20.19	20.42
5374	NYSE	KIM	Wed, Sep 25, 2013	20.31	20.45	20.10	20.19
5373	NYSE	KIM	Tue, Sep 24, 2013	20.51	20.56	20.22	20.26
5372	NYSE	KIM	Mon, Sep 23, 2013	20.58	20.73	20.43	20.49
5371	NYSE	KIM	Fri, Sep 20, 2013	21.16	21.16	20.62	20.63
5370	NYSE	KIM	Thu, Sep 19, 2013	21.00	21.37	20.99	21.11
5369	NYSE	KIM	Wed, Sep 18, 2013	20.69	20.95	20.32	20.94
5368	NYSE	KIM	Tue, Sep 17, 2013	20.75	20.89	20.64	20.64
5367	NYSE	KIM	Mon, Sep 16, 2013	20.73	20.83	20.60	20.71
5366	NYSE	KIM	Fri, Sep 13, 2013	20.21	20.44	20.18	20.25
5365	NYSE	KIM	Thu, Sep 12, 2013	20.49	20.68	20.22	20.23
5364	NYSE	KIM	Wed, Sep 11, 2013	20.39	20.47	20.11	20.47
5363	NYSE	KIM	Tue, Sep 10, 2013	20.45	20.57	20.19	20.33
5362	NYSE	KIM	Mon, Sep 9, 2013	20.21	20.42	20.06	20.38
5361	NYSE	KIM	Fri, Sep 6, 2013	20.02	20.21	19.98	20.10
5360	NYSE	KIM	Thu, Sep 5, 2013	20.25	20.32	19.79	19.83
5359	NYSE	KIM	Wed, Sep 4, 2013	19.86	20.36	19.80	20.29
5358	NYSE	KIM	Tue, Sep 3, 2013	20.23	20.30	19.68	19.89
5357	NYSE	KIM	Fri, Aug 30, 2013	20.26	20.32	19.99	20.03
5356	NYSE	KIM	Thu, Aug 29, 2013	20.14	20.22	20.03	20.21
5355	NYSE	KIM	Wed, Aug 28, 2013	20.30	20.33	20.09	20.16
5354	NYSE	KIM	Tue, Aug 27, 2013	20.26	20.50	20.13	20.25
5353	NYSE	KIM	Mon, Aug 26, 2013	20.59	20.62	20.41	20.48
5352	NYSE	KIM	Fri, Aug 23, 2013	20.54	20.62	20.41	20.57
5351	NYSE	KIM	Thu, Aug 22, 2013	20.46	20.56	20.25	20.51
5350	NYSE	KIM	Wed, Aug 21, 2013	20.49	20.67	20.10	20.37
5349	NYSE	KIM	Tue, Aug 20, 2013	20.16	20.76	19.89	20.57
5348	NYSE	KIM	Mon, Aug 19, 2013	20.52	20.58	20.08	20.10
5347	NYSE	KIM	Fri, Aug 16, 2013	21.24	21.33	20.50	20.50
5346	NYSE	KIM	Thu, Aug 15, 2013	21.57	21.60	21.16	21.29
5345	NYSE	KIM	Wed, Aug 14, 2013	21.64	21.81	21.62	21.73
5344	NYSE	KIM	Tue, Aug 13, 2013	21.86	21.94	21.60	21.68
5343	NYSE	KIM	Mon, Aug 12, 2013	22.07	22.12	21.86	21.88
5342	NYSE	KIM	Fri, Aug 9, 2013	22.16	22.30	22.01	22.13
5341	NYSE	KIM	Thu, Aug 8, 2013	22.04	22.12	21.74	22.08
5340	NYSE	KIM	Wed, Aug 7, 2013	21.96	22.02	21.72	21.96
5339	NYSE	KIM	Tue, Aug 6, 2013	22.18	22.32	21.89	21.98
5338	NYSE	KIM	Mon, Aug 5, 2013	22.44	22.52	22.17	22.19
5337	NYSE	KIM	Fri, Aug 2, 2013	22.74	22.95	22.47	22.50
5336	NYSE	KIM	Thu, Aug 1, 2013	22.66	22.89	22.54	22.84
5335	NYSE	KIM	Wed, Jul 31, 2013	22.60	22.91	22.16	22.55
5334	NYSE	KIM	Tue, Jul 30, 2013	22.71	22.80	22.35	22.40
5333	NYSE	KIM	Mon, Jul 29, 2013	22.63	22.78	22.54	22.62
5332	NYSE	KIM	Fri, Jul 26, 2013	22.60	22.73	22.41	22.71
5331	NYSE	KIM	Thu, Jul 25, 2013	22.49	22.70	22.48	22.69
5330	NYSE	KIM	Wed, Jul 24, 2013	23.20	23.24	22.42	22.55
5329	NYSE	KIM	Tue, Jul 23, 2013	23.11	23.23	23.00	23.15
5328	NYSE	KIM	Mon, Jul 22, 2013	22.92	23.15	22.85	23.12
5327	NYSE	KIM	Fri, Jul 19, 2013	22.98	23.07	22.90	22.97
5326	NYSE	KIM	Thu, Jul 18, 2013	22.58	22.97	22.56	22.96
5325	NYSE	KIM	Wed, Jul 17, 2013	22.63	22.68	22.44	22.56
5324	NYSE	KIM	Tue, Jul 16, 2013	22.52	22.60	22.40	22.51
5323	NYSE	KIM	Mon, Jul 15, 2013	22.35	22.60	22.29	22.50
5322	NYSE	KIM	Fri, Jul 12, 2013	22.39	22.56	22.22	22.34
5321	NYSE	KIM	Thu, Jul 11, 2013	22.26	22.54	22.26	22.47
5320	NYSE	KIM	Wed, Jul 10, 2013	22.03	22.03	21.73	21.96
5319	NYSE	KIM	Tue, Jul 9, 2013	21.79	22.10	21.76	22.03
5318	NYSE	KIM	Mon, Jul 8, 2013	21.49	21.78	21.44	21.68
5317	NYSE	KIM	Fri, Jul 5, 2013	21.57	21.57	21.03	21.38
5316	NYSE	KIM	Wed, Jul 3, 2013	21.53	21.53	21.25	21.44
5315	NYSE	KIM	Tue, Jul 2, 2013	21.08	21.57	21.06	21.57
5314	NYSE	KIM	Mon, Jul 1, 2013	21.30	21.43	21.03	21.06
5313	NYSE	KIM	Fri, Jun 28, 2013	21.60	21.69	21.29	21.43
5312	NYSE	KIM	Thu, Jun 27, 2013	21.21	21.63	21.17	21.63
5311	NYSE	KIM	Wed, Jun 26, 2013	21.12	21.30	21.00	21.05
5310	NYSE	KIM	Tue, Jun 25, 2013	20.99	21.21	20.69	20.91
5309	NYSE	KIM	Mon, Jun 24, 2013	20.58	21.21	20.25	20.76
5308	NYSE	KIM	Fri, Jun 21, 2013	20.83	21.02	20.49	20.84
5307	NYSE	KIM	Thu, Jun 20, 2013	21.41	21.41	20.47	20.59
5306	NYSE	KIM	Wed, Jun 19, 2013	22.31	22.36	21.52	21.58
5305	NYSE	KIM	Tue, Jun 18, 2013	22.10	22.32	21.91	22.27
5304	NYSE	KIM	Mon, Jun 17, 2013	21.98	22.12	21.95	22.06
5303	NYSE	KIM	Fri, Jun 14, 2013	22.02	22.14	21.94	22.01
5302	NYSE	KIM	Thu, Jun 13, 2013	21.69	22.11	21.64	22.08
5301	NYSE	KIM	Wed, Jun 12, 2013	21.94	21.96	21.61	21.69
5300	NYSE	KIM	Tue, Jun 11, 2013	22.04	22.18	21.81	21.84
5299	NYSE	KIM	Mon, Jun 10, 2013	22.18	22.35	22.00	22.19
5298	NYSE	KIM	Fri, Jun 7, 2013	22.09	22.15	21.65	22.13
5297	NYSE	KIM	Thu, Jun 6, 2013	21.27	22.00	21.21	21.99
5296	NYSE	KIM	Wed, Jun 5, 2013	21.81	21.96	21.31	21.35
5295	NYSE	KIM	Tue, Jun 4, 2013	22.13	22.17	21.82	21.83
5294	NYSE	KIM	Mon, Jun 3, 2013	22.15	22.27	21.91	22.13
5293	NYSE	KIM	Fri, May 31, 2013	22.10	22.37	22.02	22.15
5292	NYSE	KIM	Thu, May 30, 2013	22.55	22.71	22.16	22.19
5291	NYSE	KIM	Wed, May 29, 2013	22.66	22.70	22.18	22.55
5290	NYSE	KIM	Tue, May 28, 2013	23.36	23.44	22.64	22.82
5289	NYSE	KIM	Fri, May 24, 2013	23.23	23.32	23.00	23.15
5288	NYSE	KIM	Thu, May 23, 2013	23.44	23.45	22.98	23.38
5287	NYSE	KIM	Wed, May 22, 2013	24.17	24.48	23.52	23.67
5286	NYSE	KIM	Tue, May 21, 2013	24.21	24.37	24.15	24.19
5285	NYSE	KIM	Mon, May 20, 2013	24.21	24.27	24.02	24.12
5284	NYSE	KIM	Fri, May 17, 2013	24.20	24.32	24.15	24.22
5283	NYSE	KIM	Thu, May 16, 2013	24.65	24.67	24.06	24.15
5282	NYSE	KIM	Wed, May 15, 2013	24.75	24.80	24.49	24.67
5281	NYSE	KIM	Tue, May 14, 2013	24.90	24.97	24.74	24.77
5280	NYSE	KIM	Mon, May 13, 2013	24.92	25.05	24.85	24.86
5279	NYSE	KIM	Fri, May 10, 2013	24.88	25.08	24.75	24.97
5278	NYSE	KIM	Thu, May 9, 2013	25.09	25.09	24.78	24.81
5277	NYSE	KIM	Wed, May 8, 2013	24.88	25.06	24.77	25.00
5276	NYSE	KIM	Tue, May 7, 2013	24.69	24.95	24.66	24.87
5275	NYSE	KIM	Mon, May 6, 2013	24.32	24.69	24.22	24.69
5274	NYSE	KIM	Fri, May 3, 2013	24.27	24.60	24.20	24.56
5273	NYSE	KIM	Thu, May 2, 2013	23.67	24.34	23.43	24.16
5272	NYSE	KIM	Wed, May 1, 2013	23.74	23.88	23.55	23.67
5271	NYSE	KIM	Tue, Apr 30, 2013	23.46	23.78	23.35	23.78
5270	NYSE	KIM	Mon, Apr 29, 2013	23.16	23.51	23.06	23.48
5269	NYSE	KIM	Fri, Apr 26, 2013	23.16	23.23	23.04	23.10
5268	NYSE	KIM	Thu, Apr 25, 2013	23.14	23.26	22.80	23.14
5267	NYSE	KIM	Wed, Apr 24, 2013	23.00	23.12	22.89	22.99
5266	NYSE	KIM	Tue, Apr 23, 2013	22.95	23.00	22.73	22.97
5265	NYSE	KIM	Mon, Apr 22, 2013	22.96	23.00	22.73	22.80
5264	NYSE	KIM	Fri, Apr 19, 2013	22.64	22.93	22.54	22.89
5263	NYSE	KIM	Thu, Apr 18, 2013	22.58	22.68	22.38	22.55
5262	NYSE	KIM	Wed, Apr 17, 2013	22.95	22.97	22.45	22.51
5261	NYSE	KIM	Tue, Apr 16, 2013	22.87	23.12	22.75	23.03
5260	NYSE	KIM	Mon, Apr 15, 2013	23.09	23.27	22.73	22.75
5259	NYSE	KIM	Fri, Apr 12, 2013	23.30	23.41	23.19	23.24
5258	NYSE	KIM	Thu, Apr 11, 2013	23.24	23.58	23.24	23.36
5257	NYSE	KIM	Wed, Apr 10, 2013	23.23	23.26	23.13	23.23
5256	NYSE	KIM	Tue, Apr 9, 2013	23.03	23.41	22.83	23.19
5255	NYSE	KIM	Mon, Apr 8, 2013	22.59	23.02	22.56	23.00
5254	NYSE	KIM	Fri, Apr 5, 2013	22.48	22.63	22.37	22.60
5253	NYSE	KIM	Thu, Apr 4, 2013	22.50	22.76	22.44	22.75
5252	NYSE	KIM	Wed, Apr 3, 2013	22.65	22.68	22.33	22.43
5251	NYSE	KIM	Tue, Apr 2, 2013	22.48	22.55	22.37	22.54
5250	NYSE	KIM	Mon, Apr 1, 2013	22.20	22.35	22.04	22.35
5249	NYSE	KIM	Thu, Mar 28, 2013	22.29	22.42	22.17	22.40
5248	NYSE	KIM	Wed, Mar 27, 2013	22.04	22.22	21.97	22.21
5247	NYSE	KIM	Tue, Mar 26, 2013	22.32	22.33	22.10	22.17
5246	NYSE	KIM	Mon, Mar 25, 2013	22.46	22.49	22.15	22.18
5245	NYSE	KIM	Fri, Mar 22, 2013	22.16	22.43	22.00	22.31
5244	NYSE	KIM	Thu, Mar 21, 2013	22.08	22.26	22.07	22.10
5243	NYSE	KIM	Wed, Mar 20, 2013	22.07	22.21	21.95	22.21
5242	NYSE	KIM	Tue, Mar 19, 2013	21.94	22.05	21.81	21.96
5241	NYSE	KIM	Mon, Mar 18, 2013	21.95	22.03	21.84	21.93
5240	NYSE	KIM	Fri, Mar 15, 2013	21.97	22.08	21.86	22.07
5239	NYSE	KIM	Thu, Mar 14, 2013	21.93	22.16	21.92	22.06
5238	NYSE	KIM	Wed, Mar 13, 2013	22.00	22.06	21.82	21.90
5237	NYSE	KIM	Tue, Mar 12, 2013	21.97	21.99	21.84	21.95
5236	NYSE	KIM	Mon, Mar 11, 2013	22.01	22.11	21.87	21.96
5235	NYSE	KIM	Fri, Mar 8, 2013	22.20	22.24	21.98	22.07
5234	NYSE	KIM	Thu, Mar 7, 2013	22.21	22.30	22.02	22.10
5233	NYSE	KIM	Wed, Mar 6, 2013	22.22	22.27	21.98	22.24
5232	NYSE	KIM	Tue, Mar 5, 2013	22.08	22.27	21.93	22.21
5231	NYSE	KIM	Mon, Mar 4, 2013	21.78	22.05	21.74	21.95
5230	NYSE	KIM	Fri, Mar 1, 2013	21.67	21.82	21.54	21.80
5229	NYSE	KIM	Thu, Feb 28, 2013	21.78	21.94	21.71	21.77
5228	NYSE	KIM	Wed, Feb 27, 2013	21.46	21.98	21.42	21.76
5227	NYSE	KIM	Tue, Feb 26, 2013	21.28	21.48	21.18	21.42
5226	NYSE	KIM	Mon, Feb 25, 2013	21.77	21.84	21.18	21.18
5225	NYSE	KIM	Fri, Feb 22, 2013	21.43	21.75	21.43	21.71
5224	NYSE	KIM	Thu, Feb 21, 2013	21.52	21.60	21.27	21.35
5223	NYSE	KIM	Wed, Feb 20, 2013	21.87	21.98	21.52	21.52
5222	NYSE	KIM	Tue, Feb 19, 2013	21.75	21.92	21.67	21.92
5221	NYSE	KIM	Fri, Feb 15, 2013	21.59	21.81	21.53	21.71
5220	NYSE	KIM	Thu, Feb 14, 2013	21.53	21.59	21.42	21.54
5219	NYSE	KIM	Wed, Feb 13, 2013	21.67	21.71	21.46	21.54
5218	NYSE	KIM	Tue, Feb 12, 2013	21.48	21.69	21.40	21.51
5217	NYSE	KIM	Mon, Feb 11, 2013	21.55	21.57	21.40	21.43
5216	NYSE	KIM	Fri, Feb 8, 2013	21.23	21.59	21.16	21.55
5215	NYSE	KIM	Thu, Feb 7, 2013	21.30	21.31	21.07	21.21
5214	NYSE	KIM	Wed, Feb 6, 2013	20.98	21.27	20.84	21.25
5213	NYSE	KIM	Tue, Feb 5, 2013	21.10	21.11	20.96	21.02
5212	NYSE	KIM	Mon, Feb 4, 2013	20.90	21.09	20.90	21.04
5211	NYSE	KIM	Fri, Feb 1, 2013	20.93	21.07	20.81	21.05
5210	NYSE	KIM	Thu, Jan 31, 2013	20.73	20.83	20.65	20.77
5209	NYSE	KIM	Wed, Jan 30, 2013	20.78	20.83	20.63	20.78
5208	NYSE	KIM	Tue, Jan 29, 2013	20.74	20.89	20.68	20.82
5207	NYSE	KIM	Mon, Jan 28, 2013	20.72	20.81	20.59	20.78
5206	NYSE	KIM	Fri, Jan 25, 2013	20.39	20.77	20.31	20.70
5205	NYSE	KIM	Thu, Jan 24, 2013	20.15	20.38	20.14	20.36
5204	NYSE	KIM	Wed, Jan 23, 2013	20.07	20.23	20.05	20.14
5203	NYSE	KIM	Tue, Jan 22, 2013	19.84	20.15	19.84	20.11
5202	NYSE	KIM	Fri, Jan 18, 2013	19.89	19.94	19.74	19.87
5201	NYSE	KIM	Thu, Jan 17, 2013	19.78	19.93	19.74	19.83
5200	NYSE	KIM	Wed, Jan 16, 2013	19.63	19.75	19.61	19.74
5199	NYSE	KIM	Tue, Jan 15, 2013	19.75	19.88	19.69	19.84
5198	NYSE	KIM	Mon, Jan 14, 2013	19.81	19.89	19.72	19.77
5197	NYSE	KIM	Fri, Jan 11, 2013	19.76	19.82	19.67	19.80
5196	NYSE	KIM	Thu, Jan 10, 2013	19.82	19.89	19.68	19.81
5195	NYSE	KIM	Wed, Jan 9, 2013	19.76	19.81	19.66	19.76
5194	NYSE	KIM	Tue, Jan 8, 2013	19.81	19.84	19.63	19.77
5193	NYSE	KIM	Mon, Jan 7, 2013	19.71	19.85	19.65	19.85
5192	NYSE	KIM	Fri, Jan 4, 2013	19.63	19.80	19.55	19.80
5191	NYSE	KIM	Thu, Jan 3, 2013	19.56	19.71	19.41	19.63
5190	NYSE	KIM	Wed, Jan 2, 2013	19.64	19.66	19.43	19.53
5189	NYSE	KIM	Mon, Dec 31, 2012	19.01	19.34	18.92	19.32
5188	NYSE	KIM	Fri, Dec 28, 2012	19.19	19.25	19.02	19.05
5187	NYSE	KIM	Thu, Dec 27, 2012	19.44	19.52	19.14	19.43
5186	NYSE	KIM	Wed, Dec 26, 2012	19.52	19.57	19.37	19.46
5185	NYSE	KIM	Mon, Dec 24, 2012	19.45	19.53	19.34	19.50
5184	NYSE	KIM	Fri, Dec 21, 2012	19.55	19.66	19.43	19.45
5183	NYSE	KIM	Thu, Dec 20, 2012	19.39	19.66	19.31	19.66
5182	NYSE	KIM	Wed, Dec 19, 2012	19.49	19.53	19.33	19.36
5181	NYSE	KIM	Tue, Dec 18, 2012	19.34	19.49	19.28	19.48
5180	NYSE	KIM	Mon, Dec 17, 2012	19.37	19.38	19.18	19.29
5179	NYSE	KIM	Fri, Dec 14, 2012	19.18	19.33	19.16	19.29
5178	NYSE	KIM	Thu, Dec 13, 2012	19.32	19.33	19.10	19.21
5177	NYSE	KIM	Wed, Dec 12, 2012	19.45	19.49	19.24	19.33
5176	NYSE	KIM	Tue, Dec 11, 2012	19.48	19.55	19.34	19.41
5175	NYSE	KIM	Mon, Dec 10, 2012	19.60	19.60	19.35	19.42
5174	NYSE	KIM	Fri, Dec 7, 2012	19.74	19.83	19.59	19.60
5173	NYSE	KIM	Thu, Dec 6, 2012	19.51	19.81	19.46	19.71
5172	NYSE	KIM	Wed, Dec 5, 2012	19.44	19.66	19.35	19.54
5171	NYSE	KIM	Tue, Dec 4, 2012	19.24	19.56	19.24	19.48
5170	NYSE	KIM	Mon, Dec 3, 2012	19.34	19.41	19.21	19.28
5169	NYSE	KIM	Fri, Nov 30, 2012	19.00	19.26	19.00	19.26
5168	NYSE	KIM	Thu, Nov 29, 2012	18.95	19.04	18.82	19.00
5167	NYSE	KIM	Wed, Nov 28, 2012	18.81	18.96	18.67	18.84
5166	NYSE	KIM	Tue, Nov 27, 2012	19.04	19.12	18.78	18.89
5165	NYSE	KIM	Mon, Nov 26, 2012	19.05	19.33	18.97	19.17
5164	NYSE	KIM	Fri, Nov 23, 2012	19.10	19.24	18.99	19.17
5163	NYSE	KIM	Wed, Nov 21, 2012	18.90	19.03	18.74	19.01
5162	NYSE	KIM	Tue, Nov 20, 2012	18.75	18.91	18.62	18.91
5161	NYSE	KIM	Mon, Nov 19, 2012	18.73	19.00	18.70	18.81
5160	NYSE	KIM	Fri, Nov 16, 2012	18.27	18.60	18.19	18.56
5159	NYSE	KIM	Thu, Nov 15, 2012	18.31	18.46	18.11	18.27
5158	NYSE	KIM	Wed, Nov 14, 2012	18.73	18.75	18.26	18.32
5157	NYSE	KIM	Tue, Nov 13, 2012	18.75	18.85	18.61	18.70
5156	NYSE	KIM	Mon, Nov 12, 2012	18.92	19.01	18.76	18.87
5155	NYSE	KIM	Fri, Nov 9, 2012	18.87	19.14	18.81	18.94
5154	NYSE	KIM	Thu, Nov 8, 2012	19.31	19.38	18.93	18.94
5153	NYSE	KIM	Wed, Nov 7, 2012	19.45	19.48	19.21	19.36
5152	NYSE	KIM	Tue, Nov 6, 2012	19.49	19.63	19.31	19.47
5151	NYSE	KIM	Mon, Nov 5, 2012	19.61	19.62	19.20	19.43
5150	NYSE	KIM	Fri, Nov 2, 2012	19.68	19.78	19.58	19.59
5149	NYSE	KIM	Thu, Nov 1, 2012	19.51	19.63	19.37	19.51
5148	NYSE	KIM	Wed, Oct 31, 2012	19.63	19.74	19.40	19.52
5147	NYSE	KIM	Fri, Oct 26, 2012	19.80	19.82	19.46	19.63
5146	NYSE	KIM	Thu, Oct 25, 2012	20.08	20.16	19.56	19.78
5145	NYSE	KIM	Wed, Oct 24, 2012	20.11	20.23	19.87	19.94
5144	NYSE	KIM	Tue, Oct 23, 2012	20.27	20.30	19.98	20.00
5143	NYSE	KIM	Mon, Oct 22, 2012	20.52	20.62	20.24	20.47
5142	NYSE	KIM	Fri, Oct 19, 2012	20.81	20.95	20.51	20.58
5141	NYSE	KIM	Thu, Oct 18, 2012	20.59	20.87	20.56	20.85
5140	NYSE	KIM	Wed, Oct 17, 2012	20.57	20.63	20.42	20.61
5139	NYSE	KIM	Tue, Oct 16, 2012	20.54	20.62	20.50	20.57
5138	NYSE	KIM	Mon, Oct 15, 2012	20.29	20.44	20.10	20.44
5137	NYSE	KIM	Fri, Oct 12, 2012	20.29	20.49	20.23	20.27
5136	NYSE	KIM	Thu, Oct 11, 2012	20.42	20.48	20.32	20.32
5135	NYSE	KIM	Wed, Oct 10, 2012	20.21	20.31	20.10	20.25
5134	NYSE	KIM	Tue, Oct 9, 2012	20.19	20.32	20.17	20.20
5133	NYSE	KIM	Mon, Oct 8, 2012	20.15	20.24	20.08	20.19
5132	NYSE	KIM	Fri, Oct 5, 2012	20.18	20.42	20.12	20.25
5131	NYSE	KIM	Thu, Oct 4, 2012	20.24	20.28	20.00	20.11
5130	NYSE	KIM	Wed, Oct 3, 2012	19.92	20.22	19.91	20.13
5129	NYSE	KIM	Tue, Oct 2, 2012	19.86	19.99	19.76	19.88
5128	NYSE	KIM	Mon, Oct 1, 2012	20.24	20.29	19.64	19.82
5127	NYSE	KIM	Fri, Sep 28, 2012	20.24	20.42	20.11	20.27
5126	NYSE	KIM	Thu, Sep 27, 2012	20.31	20.58	20.26	20.34
5125	NYSE	KIM	Wed, Sep 26, 2012	20.29	20.44	20.20	20.23
5124	NYSE	KIM	Tue, Sep 25, 2012	20.61	20.69	20.25	20.25
5123	NYSE	KIM	Mon, Sep 24, 2012	20.61	20.74	20.44	20.59
5122	NYSE	KIM	Fri, Sep 21, 2012	20.72	20.86	20.61	20.63
5121	NYSE	KIM	Thu, Sep 20, 2012	20.78	20.81	20.50	20.71
5120	NYSE	KIM	Wed, Sep 19, 2012	20.83	20.96	20.76	20.90
5119	NYSE	KIM	Tue, Sep 18, 2012	21.12	21.12	20.75	20.82
5118	NYSE	KIM	Mon, Sep 17, 2012	20.99	21.15	20.95	21.00
5117	NYSE	KIM	Fri, Sep 14, 2012	20.91	21.16	20.84	21.03
5116	NYSE	KIM	Thu, Sep 13, 2012	20.57	20.88	20.48	20.83
5115	NYSE	KIM	Wed, Sep 12, 2012	20.60	20.71	20.50	20.54
5114	NYSE	KIM	Tue, Sep 11, 2012	20.49	20.58	20.36	20.56
5113	NYSE	KIM	Mon, Sep 10, 2012	20.55	20.55	20.37	20.41
5112	NYSE	KIM	Fri, Sep 7, 2012	20.60	20.60	20.45	20.48
5111	NYSE	KIM	Thu, Sep 6, 2012	20.50	20.60	20.46	20.56
5110	NYSE	KIM	Wed, Sep 5, 2012	20.50	20.50	20.24	20.37
5109	NYSE	KIM	Tue, Sep 4, 2012	20.33	20.49	20.10	20.49
5108	NYSE	KIM	Fri, Aug 31, 2012	20.47	20.48	20.19	20.32
5107	NYSE	KIM	Thu, Aug 30, 2012	20.24	20.42	20.15	20.35
5106	NYSE	KIM	Wed, Aug 29, 2012	20.35	20.40	20.27	20.36
5105	NYSE	KIM	Tue, Aug 28, 2012	20.30	20.41	20.21	20.35
5104	NYSE	KIM	Mon, Aug 27, 2012	20.40	20.45	20.30	20.32
5103	NYSE	KIM	Fri, Aug 24, 2012	20.15	20.35	20.06	20.32
5102	NYSE	KIM	Thu, Aug 23, 2012	20.30	20.30	20.08	20.17
5101	NYSE	KIM	Wed, Aug 22, 2012	20.30	20.39	20.07	20.32
5100	NYSE	KIM	Tue, Aug 21, 2012	20.23	20.44	20.16	20.38
5099	NYSE	KIM	Mon, Aug 20, 2012	20.24	20.31	20.09	20.23
5098	NYSE	KIM	Fri, Aug 17, 2012	20.13	20.33	20.05	20.31
5097	NYSE	KIM	Thu, Aug 16, 2012	19.90	20.09	19.78	20.07
5096	NYSE	KIM	Wed, Aug 15, 2012	19.70	19.84	19.63	19.84
5095	NYSE	KIM	Tue, Aug 14, 2012	19.67	19.75	19.63	19.67
5094	NYSE	KIM	Mon, Aug 13, 2012	19.58	19.74	19.51	19.67
5093	NYSE	KIM	Fri, Aug 10, 2012	19.41	19.59	19.38	19.56
5092	NYSE	KIM	Thu, Aug 9, 2012	19.40	19.61	19.38	19.52
5091	NYSE	KIM	Wed, Aug 8, 2012	19.59	19.66	19.35	19.42
5090	NYSE	KIM	Tue, Aug 7, 2012	19.93	19.94	19.61	19.63
5089	NYSE	KIM	Mon, Aug 6, 2012	20.00	20.00	19.78	19.81
5088	NYSE	KIM	Fri, Aug 3, 2012	19.91	20.00	19.85	19.94
5087	NYSE	KIM	Thu, Aug 2, 2012	19.66	19.75	19.36	19.73
5086	NYSE	KIM	Wed, Aug 1, 2012	19.57	20.09	19.57	19.81
5085	NYSE	KIM	Tue, Jul 31, 2012	19.39	19.50	19.32	19.49
5084	NYSE	KIM	Mon, Jul 30, 2012	19.25	19.47	19.19	19.39
5083	NYSE	KIM	Fri, Jul 27, 2012	19.05	19.39	19.00	19.28
5082	NYSE	KIM	Thu, Jul 26, 2012	19.08	19.23	18.77	18.93
5081	NYSE	KIM	Wed, Jul 25, 2012	18.83	18.88	18.64	18.78
5080	NYSE	KIM	Tue, Jul 24, 2012	18.99	19.08	18.67	18.80
5079	NYSE	KIM	Mon, Jul 23, 2012	18.83	18.97	18.76	18.90
5078	NYSE	KIM	Fri, Jul 20, 2012	19.11	19.24	19.00	19.05
5077	NYSE	KIM	Thu, Jul 19, 2012	19.45	19.54	19.11	19.24
5076	NYSE	KIM	Wed, Jul 18, 2012	19.49	19.58	19.34	19.40
5075	NYSE	KIM	Tue, Jul 17, 2012	19.59	19.69	19.26	19.56
5074	NYSE	KIM	Mon, Jul 16, 2012	19.30	19.50	19.21	19.43
5073	NYSE	KIM	Fri, Jul 13, 2012	19.17	19.35	19.12	19.28
5072	NYSE	KIM	Thu, Jul 12, 2012	19.03	19.31	18.95	19.11
5071	NYSE	KIM	Wed, Jul 11, 2012	19.12	19.32	18.93	19.24
5070	NYSE	KIM	Tue, Jul 10, 2012	19.36	19.44	18.93	19.04
5069	NYSE	KIM	Mon, Jul 9, 2012	19.16	19.31	19.09	19.28
5068	NYSE	KIM	Fri, Jul 6, 2012	18.80	19.31	18.72	19.25
5067	NYSE	KIM	Thu, Jul 5, 2012	18.98	19.13	18.92	19.00
5066	NYSE	KIM	Tue, Jul 3, 2012	18.94	19.21	18.88	19.07
5065	NYSE	KIM	Mon, Jul 2, 2012	18.77	18.98	18.62	18.98
5064	NYSE	KIM	Fri, Jun 29, 2012	18.84	19.03	18.74	19.03
5063	NYSE	KIM	Thu, Jun 28, 2012	18.16	18.45	18.13	18.45
5062	NYSE	KIM	Wed, Jun 27, 2012	18.33	18.33	18.16	18.25
5061	NYSE	KIM	Tue, Jun 26, 2012	18.28	18.39	18.12	18.26
5060	NYSE	KIM	Mon, Jun 25, 2012	18.30	18.34	18.16	18.22
5059	NYSE	KIM	Fri, Jun 22, 2012	18.59	18.67	18.35	18.44
5058	NYSE	KIM	Thu, Jun 21, 2012	18.81	18.84	18.40	18.52
5057	NYSE	KIM	Wed, Jun 20, 2012	18.77	18.88	18.60	18.76
5056	NYSE	KIM	Tue, Jun 19, 2012	18.68	18.90	18.62	18.74
5055	NYSE	KIM	Mon, Jun 18, 2012	18.48	18.86	18.47	18.63
5054	NYSE	KIM	Fri, Jun 15, 2012	18.55	18.68	18.44	18.63
5053	NYSE	KIM	Thu, Jun 14, 2012	18.15	18.56	18.12	18.47
5052	NYSE	KIM	Wed, Jun 13, 2012	18.11	18.35	18.00	18.10
5051	NYSE	KIM	Tue, Jun 12, 2012	17.91	18.19	17.78	18.18
5050	NYSE	KIM	Mon, Jun 11, 2012	18.66	18.74	17.84	17.85
5049	NYSE	KIM	Fri, Jun 8, 2012	18.16	18.45	18.13	18.45
5048	NYSE	KIM	Thu, Jun 7, 2012	18.50	18.57	18.16	18.22
5047	NYSE	KIM	Wed, Jun 6, 2012	17.90	18.29	17.77	18.29
5046	NYSE	KIM	Tue, Jun 5, 2012	17.25	17.80	17.24	17.74
5045	NYSE	KIM	Mon, Jun 4, 2012	17.52	17.53	17.16	17.37
5044	NYSE	KIM	Fri, Jun 1, 2012	17.54	17.73	17.44	17.45
5043	NYSE	KIM	Thu, May 31, 2012	17.83	18.11	17.60	17.95
5042	NYSE	KIM	Wed, May 30, 2012	18.18	18.23	17.81	17.82
5041	NYSE	KIM	Tue, May 29, 2012	18.22	18.44	18.18	18.41
5040	NYSE	KIM	Fri, May 25, 2012	18.20	18.26	17.96	18.09
5039	NYSE	KIM	Thu, May 24, 2012	18.16	18.32	17.92	18.18
5038	NYSE	KIM	Wed, May 23, 2012	18.07	18.14	17.82	18.11
5037	NYSE	KIM	Tue, May 22, 2012	18.19	18.30	18.04	18.15
5036	NYSE	KIM	Mon, May 21, 2012	17.85	18.13	17.74	18.09
5035	NYSE	KIM	Fri, May 18, 2012	18.19	18.26	17.72	17.79
5034	NYSE	KIM	Thu, May 17, 2012	18.86	18.88	18.13	18.13
5033	NYSE	KIM	Wed, May 16, 2012	19.37	19.37	18.76	18.82
5032	NYSE	KIM	Tue, May 15, 2012	19.27	19.38	19.09	19.21
5031	NYSE	KIM	Mon, May 14, 2012	19.40	19.52	19.24	19.24
5030	NYSE	KIM	Fri, May 11, 2012	19.43	19.72	19.30	19.61
5029	NYSE	KIM	Thu, May 10, 2012	19.78	19.78	19.38	19.52
5028	NYSE	KIM	Wed, May 9, 2012	19.47	19.78	19.29	19.54
5027	NYSE	KIM	Tue, May 8, 2012	19.67	19.76	19.45	19.72
5026	NYSE	KIM	Mon, May 7, 2012	19.41	19.89	19.32	19.81
5025	NYSE	KIM	Fri, May 4, 2012	19.48	19.60	19.29	19.49
5024	NYSE	KIM	Thu, May 3, 2012	19.68	19.95	19.55	19.60
5023	NYSE	KIM	Wed, May 2, 2012	19.58	19.82	19.43	19.72
5022	NYSE	KIM	Tue, May 1, 2012	19.42	19.96	19.36	19.76
5021	NYSE	KIM	Mon, Apr 30, 2012	19.32	19.43	19.16	19.41
5020	NYSE	KIM	Fri, Apr 27, 2012	19.39	19.44	19.20	19.35
5019	NYSE	KIM	Thu, Apr 26, 2012	19.23	19.40	19.15	19.35
5018	NYSE	KIM	Wed, Apr 25, 2012	19.05	19.30	18.95	19.27
5017	NYSE	KIM	Tue, Apr 24, 2012	18.54	18.90	18.53	18.89
5016	NYSE	KIM	Mon, Apr 23, 2012	18.59	18.68	18.36	18.51
5015	NYSE	KIM	Fri, Apr 20, 2012	18.64	18.91	18.58	18.80
5014	NYSE	KIM	Thu, Apr 19, 2012	18.58	18.68	18.41	18.57
5013	NYSE	KIM	Wed, Apr 18, 2012	18.55	18.73	18.50	18.55
5012	NYSE	KIM	Tue, Apr 17, 2012	18.57	18.76	18.37	18.69
5011	NYSE	KIM	Mon, Apr 16, 2012	18.22	18.50	18.12	18.44
5010	NYSE	KIM	Fri, Apr 13, 2012	18.23	18.33	18.06	18.11
5009	NYSE	KIM	Thu, Apr 12, 2012	18.06	18.33	17.94	18.33
5008	NYSE	KIM	Wed, Apr 11, 2012	17.99	18.13	17.85	18.00
5007	NYSE	KIM	Tue, Apr 10, 2012	18.14	18.24	17.78	17.79
5006	NYSE	KIM	Mon, Apr 9, 2012	18.14	18.34	18.07	18.20
5005	NYSE	KIM	Thu, Apr 5, 2012	18.66	18.69	18.30	18.39
5004	NYSE	KIM	Wed, Apr 4, 2012	18.88	18.95	18.71	18.71
5003	NYSE	KIM	Tue, Apr 3, 2012	19.22	19.32	18.95	19.06
5002	NYSE	KIM	Mon, Apr 2, 2012	19.19	19.31	19.09	19.23
5001	NYSE	KIM	Fri, Mar 30, 2012	19.40	19.55	19.24	19.26
5000	NYSE	KIM	Thu, Mar 29, 2012	19.31	19.36	19.03	19.28
4999	NYSE	KIM	Wed, Mar 28, 2012	19.51	19.54	19.17	19.48
4998	NYSE	KIM	Tue, Mar 27, 2012	19.48	19.61	19.33	19.52
4997	NYSE	KIM	Mon, Mar 26, 2012	19.43	19.50	19.27	19.44
4996	NYSE	KIM	Fri, Mar 23, 2012	19.21	19.32	19.00	19.20
4995	NYSE	KIM	Thu, Mar 22, 2012	19.32	19.40	18.99	19.17
4994	NYSE	KIM	Wed, Mar 21, 2012	19.52	19.65	19.41	19.51
4993	NYSE	KIM	Tue, Mar 20, 2012	19.55	19.64	19.44	19.46
4992	NYSE	KIM	Mon, Mar 19, 2012	19.59	19.90	19.50	19.76
4991	NYSE	KIM	Fri, Mar 16, 2012	19.54	19.70	19.45	19.61
4990	NYSE	KIM	Thu, Mar 15, 2012	19.34	19.59	19.21	19.46
4989	NYSE	KIM	Wed, Mar 14, 2012	18.94	19.28	18.88	19.26
4988	NYSE	KIM	Tue, Mar 13, 2012	18.47	19.00	18.26	18.99
4987	NYSE	KIM	Mon, Mar 12, 2012	18.08	18.44	17.97	18.32
4986	NYSE	KIM	Fri, Mar 9, 2012	18.31	18.31	18.07	18.17
4985	NYSE	KIM	Thu, Mar 8, 2012	18.44	18.46	18.13	18.18
4984	NYSE	KIM	Wed, Mar 7, 2012	18.30	18.40	18.18	18.36
4983	NYSE	KIM	Tue, Mar 6, 2012	18.52	18.66	18.20	18.24
4982	NYSE	KIM	Mon, Mar 5, 2012	18.64	18.92	18.62	18.87
4981	NYSE	KIM	Fri, Mar 2, 2012	18.75	18.93	18.66	18.77
4980	NYSE	KIM	Thu, Mar 1, 2012	18.40	18.70	18.38	18.70
4979	NYSE	KIM	Wed, Feb 29, 2012	18.43	18.60	18.32	18.41
4978	NYSE	KIM	Tue, Feb 28, 2012	18.66	18.70	18.38	18.43
4977	NYSE	KIM	Mon, Feb 27, 2012	18.51	18.73	18.40	18.62
4976	NYSE	KIM	Fri, Feb 24, 2012	18.75	18.77	18.51	18.70
4975	NYSE	KIM	Thu, Feb 23, 2012	18.46	18.74	18.31	18.73
4974	NYSE	KIM	Wed, Feb 22, 2012	18.52	18.67	18.40	18.50
4973	NYSE	KIM	Tue, Feb 21, 2012	18.80	18.82	18.46	18.58
4972	NYSE	KIM	Fri, Feb 17, 2012	18.90	18.95	18.67	18.77
4971	NYSE	KIM	Thu, Feb 16, 2012	18.55	18.83	18.45	18.78
4970	NYSE	KIM	Wed, Feb 15, 2012	18.62	18.62	18.26	18.44
4969	NYSE	KIM	Tue, Feb 14, 2012	18.77	18.77	18.44	18.54
4968	NYSE	KIM	Mon, Feb 13, 2012	18.53	18.83	18.45	18.83
4967	NYSE	KIM	Fri, Feb 10, 2012	18.37	18.51	18.24	18.39
4966	NYSE	KIM	Thu, Feb 9, 2012	18.88	18.94	18.31	18.65
4965	NYSE	KIM	Wed, Feb 8, 2012	18.62	18.88	18.59	18.86
4964	NYSE	KIM	Tue, Feb 7, 2012	18.66	18.78	18.51	18.60
4963	NYSE	KIM	Mon, Feb 6, 2012	18.86	18.91	18.62	18.76
4962	NYSE	KIM	Fri, Feb 3, 2012	18.73	18.94	18.61	18.89
4961	NYSE	KIM	Thu, Feb 2, 2012	18.33	18.57	18.13	18.52
4960	NYSE	KIM	Wed, Feb 1, 2012	18.38	18.52	18.18	18.27
4959	NYSE	KIM	Tue, Jan 31, 2012	18.35	18.47	18.16	18.25
4958	NYSE	KIM	Mon, Jan 30, 2012	18.16	18.32	18.10	18.29
4957	NYSE	KIM	Fri, Jan 27, 2012	18.56	18.61	18.22	18.36
4956	NYSE	KIM	Thu, Jan 26, 2012	18.93	19.00	18.69	18.71
4955	NYSE	KIM	Wed, Jan 25, 2012	18.41	18.86	18.25	18.80
4954	NYSE	KIM	Tue, Jan 24, 2012	18.15	18.53	18.05	18.50
4953	NYSE	KIM	Mon, Jan 23, 2012	18.10	18.33	17.99	18.27
4952	NYSE	KIM	Fri, Jan 20, 2012	17.68	18.12	17.58	18.12
4951	NYSE	KIM	Thu, Jan 19, 2012	17.60	17.75	17.41	17.68
4950	NYSE	KIM	Wed, Jan 18, 2012	17.40	17.59	17.38	17.52
4949	NYSE	KIM	Tue, Jan 17, 2012	17.42	17.55	17.25	17.37
4948	NYSE	KIM	Fri, Jan 13, 2012	16.98	17.26	16.85	17.22
4947	NYSE	KIM	Thu, Jan 12, 2012	17.41	17.53	16.91	17.15
4946	NYSE	KIM	Wed, Jan 11, 2012	16.58	17.18	16.54	17.09
4945	NYSE	KIM	Tue, Jan 10, 2012	16.45	16.66	16.43	16.63
4944	NYSE	KIM	Mon, Jan 9, 2012	16.58	16.73	16.27	16.27
4943	NYSE	KIM	Fri, Jan 6, 2012	16.63	16.69	16.43	16.45
4942	NYSE	KIM	Thu, Jan 5, 2012	16.31	16.70	16.24	16.64
4941	NYSE	KIM	Wed, Jan 4, 2012	16.56	16.58	16.21	16.36
4940	NYSE	KIM	Tue, Jan 3, 2012	16.69	17.02	16.42	16.62
4939	NYSE	KIM	Fri, Dec 30, 2011	16.38	16.53	16.23	16.24
4938	NYSE	KIM	Thu, Dec 29, 2011	16.59	16.61	16.44	16.52
4937	NYSE	KIM	Wed, Dec 28, 2011	16.65	16.67	16.38	16.49
4936	NYSE	KIM	Tue, Dec 27, 2011	16.84	16.84	16.55	16.65
4935	NYSE	KIM	Fri, Dec 23, 2011	17.04	17.08	16.85	16.90
4934	NYSE	KIM	Thu, Dec 22, 2011	16.62	17.07	16.59	16.89
4933	NYSE	KIM	Wed, Dec 21, 2011	16.60	16.62	16.29	16.50
4932	NYSE	KIM	Tue, Dec 20, 2011	16.30	16.72	16.29	16.57
4931	NYSE	KIM	Mon, Dec 19, 2011	16.25	16.29	15.99	16.01
4930	NYSE	KIM	Fri, Dec 16, 2011	15.84	16.16	15.83	16.13
4929	NYSE	KIM	Thu, Dec 15, 2011	15.73	15.87	15.62	15.74
4928	NYSE	KIM	Wed, Dec 14, 2011	15.36	15.70	15.30	15.50
4927	NYSE	KIM	Tue, Dec 13, 2011	15.74	15.90	15.29	15.44
4926	NYSE	KIM	Mon, Dec 12, 2011	15.80	15.83	15.49	15.63
4925	NYSE	KIM	Fri, Dec 9, 2011	15.69	16.22	15.68	16.04
4924	NYSE	KIM	Thu, Dec 8, 2011	16.01	16.03	15.59	15.63
4923	NYSE	KIM	Wed, Dec 7, 2011	15.76	16.21	15.64	16.12
4922	NYSE	KIM	Tue, Dec 6, 2011	15.76	15.96	15.57	15.81
4921	NYSE	KIM	Mon, Dec 5, 2011	15.86	15.93	15.60	15.76
4920	NYSE	KIM	Fri, Dec 2, 2011	15.73	16.03	15.54	15.59
4919	NYSE	KIM	Thu, Dec 1, 2011	15.72	15.74	15.43	15.59
4918	NYSE	KIM	Wed, Nov 30, 2011	15.50	15.80	15.36	15.77
4917	NYSE	KIM	Tue, Nov 29, 2011	15.17	15.18	14.79	14.89
4916	NYSE	KIM	Mon, Nov 28, 2011	15.23	15.26	14.93	15.09
4915	NYSE	KIM	Fri, Nov 25, 2011	14.63	15.04	14.56	14.72
4914	NYSE	KIM	Wed, Nov 23, 2011	15.13	15.13	14.60	14.60
4913	NYSE	KIM	Tue, Nov 22, 2011	15.31	15.45	15.18	15.26
4912	NYSE	KIM	Mon, Nov 21, 2011	15.50	15.58	15.24	15.30
4911	NYSE	KIM	Fri, Nov 18, 2011	15.75	15.80	15.53	15.76
4910	NYSE	KIM	Thu, Nov 17, 2011	15.88	16.00	15.50	15.62
4909	NYSE	KIM	Wed, Nov 16, 2011	15.96	16.18	15.86	15.92
4908	NYSE	KIM	Tue, Nov 15, 2011	15.93	16.24	15.83	16.12
4907	NYSE	KIM	Mon, Nov 14, 2011	16.17	16.29	15.89	16.01
4906	NYSE	KIM	Fri, Nov 11, 2011	16.35	16.43	16.16	16.30
4905	NYSE	KIM	Thu, Nov 10, 2011	16.58	16.64	16.03	16.08
4904	NYSE	KIM	Wed, Nov 9, 2011	16.87	16.93	16.28	16.33
4903	NYSE	KIM	Tue, Nov 8, 2011	17.40	17.47	16.88	17.29
4902	NYSE	KIM	Mon, Nov 7, 2011	17.29	17.57	17.01	17.22
4901	NYSE	KIM	Fri, Nov 4, 2011	17.20	17.39	16.93	17.32
4900	NYSE	KIM	Thu, Nov 3, 2011	17.46	17.59	16.90	17.44
4899	NYSE	KIM	Wed, Nov 2, 2011	16.89	17.41	16.84	17.35
4898	NYSE	KIM	Tue, Nov 1, 2011	16.85	17.10	16.61	16.62
4897	NYSE	KIM	Mon, Oct 31, 2011	17.62	17.79	17.42	17.47
4896	NYSE	KIM	Fri, Oct 28, 2011	17.78	17.93	17.40	17.90
4895	NYSE	KIM	Thu, Oct 27, 2011	17.61	17.82	17.13	17.67
4894	NYSE	KIM	Wed, Oct 26, 2011	17.04	17.05	16.50	16.84
4893	NYSE	KIM	Tue, Oct 25, 2011	16.69	16.91	16.37	16.71
4892	NYSE	KIM	Mon, Oct 24, 2011	16.33	16.86	16.26	16.77
4891	NYSE	KIM	Fri, Oct 21, 2011	15.81	16.32	15.67	16.32
4890	NYSE	KIM	Thu, Oct 20, 2011	15.22	15.60	14.94	15.57
4889	NYSE	KIM	Wed, Oct 19, 2011	15.53	15.56	14.99	15.12
4888	NYSE	KIM	Tue, Oct 18, 2011	14.91	15.58	14.88	15.51
4887	NYSE	KIM	Mon, Oct 17, 2011	15.39	15.42	14.83	14.89
4886	NYSE	KIM	Fri, Oct 14, 2011	15.30	15.53	15.07	15.49
4885	NYSE	KIM	Thu, Oct 13, 2011	14.92	15.23	14.51	15.06
4884	NYSE	KIM	Wed, Oct 12, 2011	14.90	15.40	14.75	15.09
4883	NYSE	KIM	Tue, Oct 11, 2011	14.91	15.04	14.58	14.66
4882	NYSE	KIM	Mon, Oct 10, 2011	14.96	15.10	14.78	15.08
4881	NYSE	KIM	Fri, Oct 7, 2011	15.14	15.14	14.42	14.58
4880	NYSE	KIM	Thu, Oct 6, 2011	14.62	15.14	14.41	15.05
4879	NYSE	KIM	Wed, Oct 5, 2011	14.85	14.89	13.91	14.63
4878	NYSE	KIM	Tue, Oct 4, 2011	14.27	14.81	13.55	14.80
4877	NYSE	KIM	Mon, Oct 3, 2011	14.65	14.91	14.09	14.11
4876	NYSE	KIM	Fri, Sep 30, 2011	15.40	15.65	15.00	15.03
4875	NYSE	KIM	Thu, Sep 29, 2011	15.69	15.79	15.41	15.66
4874	NYSE	KIM	Wed, Sep 28, 2011	15.92	16.03	15.32	15.37
4873	NYSE	KIM	Tue, Sep 27, 2011	16.20	16.25	15.71	15.82
4872	NYSE	KIM	Mon, Sep 26, 2011	15.27	15.65	15.07	15.62
4871	NYSE	KIM	Fri, Sep 23, 2011	14.79	15.25	14.68	15.22
4870	NYSE	KIM	Thu, Sep 22, 2011	14.94	15.31	14.54	14.83
4869	NYSE	KIM	Wed, Sep 21, 2011	16.60	16.60	15.40	15.41
4868	NYSE	KIM	Tue, Sep 20, 2011	16.68	16.86	16.51	16.60
4867	NYSE	KIM	Mon, Sep 19, 2011	16.55	16.78	16.43	16.59
4866	NYSE	KIM	Fri, Sep 16, 2011	16.77	16.95	16.38	16.93
4865	NYSE	KIM	Thu, Sep 15, 2011	16.64	16.75	16.44	16.75
4864	NYSE	KIM	Wed, Sep 14, 2011	16.45	16.57	16.02	16.42
4863	NYSE	KIM	Tue, Sep 13, 2011	16.31	16.48	16.10	16.32
4862	NYSE	KIM	Mon, Sep 12, 2011	15.90	16.27	15.83	16.26
4861	NYSE	KIM	Fri, Sep 9, 2011	16.62	16.75	15.98	16.19
4860	NYSE	KIM	Thu, Sep 8, 2011	17.07	17.23	16.77	16.88
4859	NYSE	KIM	Wed, Sep 7, 2011	16.57	17.13	16.38	17.13
4858	NYSE	KIM	Tue, Sep 6, 2011	16.05	16.61	16.01	16.31
4857	NYSE	KIM	Fri, Sep 2, 2011	16.85	17.23	16.61	16.63
4856	NYSE	KIM	Thu, Sep 1, 2011	17.76	17.86	17.24	17.30
4855	NYSE	KIM	Wed, Aug 31, 2011	17.50	17.78	17.19	17.70
4854	NYSE	KIM	Tue, Aug 30, 2011	17.15	17.42	16.88	17.30
4853	NYSE	KIM	Mon, Aug 29, 2011	16.96	17.25	16.86	17.25
4852	NYSE	KIM	Fri, Aug 26, 2011	16.43	16.86	16.09	16.63
4851	NYSE	KIM	Thu, Aug 25, 2011	16.87	17.13	16.25	16.60
4850	NYSE	KIM	Wed, Aug 24, 2011	16.41	16.74	16.20	16.70
4849	NYSE	KIM	Tue, Aug 23, 2011	16.40	16.53	16.20	16.46
4848	NYSE	KIM	Mon, Aug 22, 2011	16.57	16.67	16.10	16.26
4847	NYSE	KIM	Fri, Aug 19, 2011	16.10	16.57	16.01	16.20
4846	NYSE	KIM	Thu, Aug 18, 2011	16.68	16.82	16.12	16.34
4845	NYSE	KIM	Wed, Aug 17, 2011	17.46	17.64	17.00	17.27
4844	NYSE	KIM	Tue, Aug 16, 2011	17.45	17.65	17.19	17.30
4843	NYSE	KIM	Mon, Aug 15, 2011	17.03	17.72	16.94	17.72
4842	NYSE	KIM	Fri, Aug 12, 2011	17.31	17.53	16.75	16.86
4841	NYSE	KIM	Thu, Aug 11, 2011	16.16	17.46	15.96	17.09
4840	NYSE	KIM	Wed, Aug 10, 2011	15.81	16.76	15.70	15.87
4839	NYSE	KIM	Tue, Aug 9, 2011	15.00	16.31	14.90	16.29
4838	NYSE	KIM	Mon, Aug 8, 2011	15.85	15.99	14.60	14.64
4837	NYSE	KIM	Fri, Aug 5, 2011	16.85	16.85	15.78	16.09
4836	NYSE	KIM	Thu, Aug 4, 2011	17.60	17.66	16.55	16.59
4835	NYSE	KIM	Wed, Aug 3, 2011	18.04	18.10	17.40	17.85
4834	NYSE	KIM	Tue, Aug 2, 2011	18.55	18.67	18.03	18.04
4833	NYSE	KIM	Mon, Aug 1, 2011	19.23	19.32	18.59	18.72
4832	NYSE	KIM	Fri, Jul 29, 2011	18.93	19.18	18.67	19.03
4831	NYSE	KIM	Thu, Jul 28, 2011	19.28	19.42	19.02	19.09
4830	NYSE	KIM	Wed, Jul 27, 2011	19.94	19.94	19.25	19.25
4829	NYSE	KIM	Tue, Jul 26, 2011	20.10	20.15	19.90	19.99
4828	NYSE	KIM	Mon, Jul 25, 2011	20.11	20.26	19.94	20.04
4827	NYSE	KIM	Fri, Jul 22, 2011	20.14	20.31	20.05	20.30
4826	NYSE	KIM	Thu, Jul 21, 2011	19.99	20.26	19.94	20.09
4825	NYSE	KIM	Wed, Jul 20, 2011	19.75	19.92	19.66	19.82
4824	NYSE	KIM	Tue, Jul 19, 2011	19.34	19.76	19.32	19.72
4823	NYSE	KIM	Mon, Jul 18, 2011	19.30	19.36	19.08	19.19
4822	NYSE	KIM	Fri, Jul 15, 2011	19.19	19.38	19.03	19.35
4821	NYSE	KIM	Thu, Jul 14, 2011	19.30	19.30	18.97	19.08
4820	NYSE	KIM	Wed, Jul 13, 2011	19.40	19.47	19.18	19.20
4819	NYSE	KIM	Tue, Jul 12, 2011	19.06	19.60	19.06	19.34
4818	NYSE	KIM	Mon, Jul 11, 2011	19.20	19.34	19.08	19.15
4817	NYSE	KIM	Fri, Jul 8, 2011	19.11	19.53	19.11	19.50
4816	NYSE	KIM	Thu, Jul 7, 2011	19.21	19.45	19.18	19.37
4815	NYSE	KIM	Wed, Jul 6, 2011	18.93	19.11	18.81	19.08
4814	NYSE	KIM	Tue, Jul 5, 2011	18.74	18.99	18.68	18.97
4813	NYSE	KIM	Fri, Jul 1, 2011	18.46	18.77	18.38	18.73
4812	NYSE	KIM	Thu, Jun 30, 2011	18.75	18.82	18.54	18.64
4811	NYSE	KIM	Wed, Jun 29, 2011	18.54	18.68	18.36	18.66
4810	NYSE	KIM	Tue, Jun 28, 2011	18.32	18.44	18.14	18.44
4809	NYSE	KIM	Mon, Jun 27, 2011	18.14	18.35	18.07	18.26
4808	NYSE	KIM	Fri, Jun 24, 2011	18.04	18.21	17.89	18.08
4807	NYSE	KIM	Thu, Jun 23, 2011	17.86	18.19	17.73	18.04
4806	NYSE	KIM	Wed, Jun 22, 2011	18.09	18.45	18.03	18.27
4805	NYSE	KIM	Tue, Jun 21, 2011	18.15	18.20	17.93	18.16
4804	NYSE	KIM	Mon, Jun 20, 2011	17.65	18.17	17.65	18.02
4803	NYSE	KIM	Fri, Jun 17, 2011	17.59	17.74	17.38	17.73
4802	NYSE	KIM	Thu, Jun 16, 2011	17.24	17.48	17.16	17.42
4801	NYSE	KIM	Wed, Jun 15, 2011	17.26	17.31	17.01	17.16
4800	NYSE	KIM	Tue, Jun 14, 2011	17.42	17.46	17.33	17.39
4799	NYSE	KIM	Mon, Jun 13, 2011	17.27	17.45	17.16	17.19
4798	NYSE	KIM	Fri, Jun 10, 2011	17.66	17.72	17.19	17.23
4797	NYSE	KIM	Thu, Jun 9, 2011	18.19	18.19	17.67	17.67
4796	NYSE	KIM	Wed, Jun 8, 2011	18.30	18.47	18.05	18.11
4795	NYSE	KIM	Tue, Jun 7, 2011	18.22	18.60	18.18	18.34
4794	NYSE	KIM	Mon, Jun 6, 2011	18.68	18.73	18.09	18.10
4793	NYSE	KIM	Fri, Jun 3, 2011	18.17	18.77	18.17	18.68
4792	NYSE	KIM	Thu, Jun 2, 2011	18.66	18.82	18.38	18.43
4791	NYSE	KIM	Wed, Jun 1, 2011	19.45	19.47	18.60	18.66
4790	NYSE	KIM	Tue, May 31, 2011	19.13	19.55	19.07	19.51
4789	NYSE	KIM	Fri, May 27, 2011	19.19	19.21	19.04	19.16
4788	NYSE	KIM	Thu, May 26, 2011	18.88	19.11	18.75	19.09
4787	NYSE	KIM	Wed, May 25, 2011	18.79	19.02	18.61	18.91
4786	NYSE	KIM	Tue, May 24, 2011	18.91	18.97	18.75	18.84
4785	NYSE	KIM	Mon, May 23, 2011	18.69	18.96	18.69	18.83
4784	NYSE	KIM	Fri, May 20, 2011	19.40	19.40	18.94	18.98
4783	NYSE	KIM	Thu, May 19, 2011	19.44	19.50	19.21	19.41
4782	NYSE	KIM	Wed, May 18, 2011	19.15	19.33	19.00	19.32
4781	NYSE	KIM	Tue, May 17, 2011	19.09	19.22	18.96	19.08
4780	NYSE	KIM	Mon, May 16, 2011	18.95	19.26	18.89	19.14
4779	NYSE	KIM	Fri, May 13, 2011	19.18	19.25	18.92	18.98
4778	NYSE	KIM	Thu, May 12, 2011	19.20	19.30	18.90	19.14
4777	NYSE	KIM	Wed, May 11, 2011	19.38	19.46	19.11	19.24
4776	NYSE	KIM	Tue, May 10, 2011	19.29	19.69	19.29	19.64
4775	NYSE	KIM	Mon, May 9, 2011	19.11	19.30	19.02	19.27
4774	NYSE	KIM	Fri, May 6, 2011	19.50	19.52	19.00	19.07
4773	NYSE	KIM	Thu, May 5, 2011	18.50	19.48	18.50	19.34
4772	NYSE	KIM	Wed, May 4, 2011	19.41	19.63	19.26	19.40
4771	NYSE	KIM	Tue, May 3, 2011	19.64	19.80	19.12	19.39
4770	NYSE	KIM	Mon, May 2, 2011	19.71	19.80	19.50	19.66
4769	NYSE	KIM	Fri, Apr 29, 2011	19.48	19.67	19.15	19.54
4768	NYSE	KIM	Thu, Apr 28, 2011	18.98	19.53	18.89	19.45
4767	NYSE	KIM	Wed, Apr 27, 2011	18.98	19.02	18.87	18.99
4766	NYSE	KIM	Tue, Apr 26, 2011	18.82	18.95	18.69	18.89
4765	NYSE	KIM	Mon, Apr 25, 2011	18.65	18.79	18.57	18.74
4764	NYSE	KIM	Thu, Apr 21, 2011	18.62	18.80	18.46	18.67
4763	NYSE	KIM	Wed, Apr 20, 2011	18.50	18.68	18.42	18.57
4762	NYSE	KIM	Tue, Apr 19, 2011	18.05	18.30	18.05	18.29
4761	NYSE	KIM	Mon, Apr 18, 2011	17.79	18.07	17.79	18.05
4760	NYSE	KIM	Fri, Apr 15, 2011	17.78	18.12	17.74	18.05
4759	NYSE	KIM	Thu, Apr 14, 2011	17.34	17.76	17.28	17.72
4758	NYSE	KIM	Wed, Apr 13, 2011	17.53	17.61	17.33	17.46
4757	NYSE	KIM	Tue, Apr 12, 2011	17.48	17.69	17.44	17.46
4756	NYSE	KIM	Mon, Apr 11, 2011	17.58	17.75	17.57	17.58
4755	NYSE	KIM	Fri, Apr 8, 2011	17.75	17.86	17.48	17.54
4754	NYSE	KIM	Thu, Apr 7, 2011	17.92	17.97	17.65	17.68
4753	NYSE	KIM	Wed, Apr 6, 2011	17.99	18.05	17.89	17.99
4752	NYSE	KIM	Tue, Apr 5, 2011	17.93	18.08	17.88	17.92
4751	NYSE	KIM	Mon, Apr 4, 2011	17.98	18.08	17.84	17.94
4750	NYSE	KIM	Fri, Apr 1, 2011	18.30	18.30	17.79	17.91
4749	NYSE	KIM	Thu, Mar 31, 2011	18.10	18.40	18.09	18.34
4748	NYSE	KIM	Wed, Mar 30, 2011	18.02	18.23	17.86	18.17
4747	NYSE	KIM	Tue, Mar 29, 2011	17.69	17.93	17.51	17.91
4746	NYSE	KIM	Mon, Mar 28, 2011	17.75	17.86	17.59	17.72
4745	NYSE	KIM	Fri, Mar 25, 2011	17.72	17.93	17.66	17.75
4744	NYSE	KIM	Thu, Mar 24, 2011	17.65	17.75	17.38	17.68
4743	NYSE	KIM	Wed, Mar 23, 2011	17.77	17.84	17.43	17.55
4742	NYSE	KIM	Tue, Mar 22, 2011	17.85	17.94	17.74	17.84
4741	NYSE	KIM	Mon, Mar 21, 2011	17.91	17.94	17.75	17.81
4740	NYSE	KIM	Fri, Mar 18, 2011	17.74	17.88	17.56	17.68
4739	NYSE	KIM	Thu, Mar 17, 2011	17.45	17.52	17.23	17.46
4738	NYSE	KIM	Wed, Mar 16, 2011	17.55	17.60	16.98	17.18
4737	NYSE	KIM	Tue, Mar 15, 2011	17.14	17.78	17.14	17.60
4736	NYSE	KIM	Mon, Mar 14, 2011	17.86	17.97	17.69	17.71
4735	NYSE	KIM	Fri, Mar 11, 2011	17.92	18.13	17.75	18.05
4734	NYSE	KIM	Thu, Mar 10, 2011	18.18	18.21	17.86	17.89
4733	NYSE	KIM	Wed, Mar 9, 2011	18.32	18.54	18.11	18.44
4732	NYSE	KIM	Tue, Mar 8, 2011	18.16	18.52	18.13	18.34
4731	NYSE	KIM	Mon, Mar 7, 2011	18.24	18.33	17.95	18.15
4730	NYSE	KIM	Fri, Mar 4, 2011	18.34	18.37	18.03	18.19
4729	NYSE	KIM	Thu, Mar 3, 2011	18.36	18.50	18.14	18.36
4728	NYSE	KIM	Wed, Mar 2, 2011	18.49	18.58	18.11	18.17
4727	NYSE	KIM	Tue, Mar 1, 2011	19.40	19.50	18.46	18.50
4726	NYSE	KIM	Mon, Feb 28, 2011	18.94	19.47	18.90	19.38
4725	NYSE	KIM	Fri, Feb 25, 2011	18.44	18.90	18.44	18.88
4724	NYSE	KIM	Thu, Feb 24, 2011	18.50	18.60	18.16	18.36
4723	NYSE	KIM	Wed, Feb 23, 2011	18.63	18.78	18.38	18.53
4722	NYSE	KIM	Tue, Feb 22, 2011	18.54	18.84	18.47	18.61
4721	NYSE	KIM	Fri, Feb 18, 2011	18.86	18.90	18.62	18.79
4720	NYSE	KIM	Thu, Feb 17, 2011	18.65	18.90	18.65	18.85
4719	NYSE	KIM	Wed, Feb 16, 2011	18.48	18.74	18.42	18.73
4718	NYSE	KIM	Tue, Feb 15, 2011	18.48	18.58	18.28	18.38
4717	NYSE	KIM	Mon, Feb 14, 2011	18.58	18.66	18.49	18.55
4716	NYSE	KIM	Fri, Feb 11, 2011	18.62	18.70	18.50	18.56
4715	NYSE	KIM	Thu, Feb 10, 2011	18.66	18.96	18.49	18.66
4714	NYSE	KIM	Wed, Feb 9, 2011	18.65	18.85	18.62	18.84
4713	NYSE	KIM	Tue, Feb 8, 2011	18.72	18.79	18.63	18.68
4712	NYSE	KIM	Mon, Feb 7, 2011	18.41	18.77	18.33	18.72
4711	NYSE	KIM	Fri, Feb 4, 2011	18.50	18.55	18.21	18.38
4710	NYSE	KIM	Thu, Feb 3, 2011	18.43	18.55	18.25	18.51
4709	NYSE	KIM	Wed, Feb 2, 2011	18.21	18.50	18.14	18.43
4708	NYSE	KIM	Tue, Feb 1, 2011	18.21	18.31	17.96	18.28
4707	NYSE	KIM	Mon, Jan 31, 2011	17.92	18.15	17.92	18.09
4706	NYSE	KIM	Fri, Jan 28, 2011	18.10	18.22	17.82	17.83
4705	NYSE	KIM	Thu, Jan 27, 2011	18.06	18.17	17.96	18.05
4704	NYSE	KIM	Wed, Jan 26, 2011	17.96	17.98	17.68	17.98
4703	NYSE	KIM	Tue, Jan 25, 2011	17.78	17.94	17.65	17.87
4702	NYSE	KIM	Mon, Jan 24, 2011	17.75	17.91	17.66	17.85
4701	NYSE	KIM	Fri, Jan 21, 2011	17.88	17.88	17.70	17.71
4700	NYSE	KIM	Thu, Jan 20, 2011	17.82	18.00	17.70	17.74
4699	NYSE	KIM	Wed, Jan 19, 2011	18.00	18.06	17.71	17.78
4698	NYSE	KIM	Tue, Jan 18, 2011	17.99	18.12	17.89	18.04
4697	NYSE	KIM	Fri, Jan 14, 2011	17.89	18.14	17.88	18.08
4696	NYSE	KIM	Thu, Jan 13, 2011	17.88	17.99	17.83	17.90
4695	NYSE	KIM	Wed, Jan 12, 2011	17.77	18.01	17.66	17.93
4694	NYSE	KIM	Tue, Jan 11, 2011	17.96	18.00	17.52	17.61
4693	NYSE	KIM	Mon, Jan 10, 2011	17.98	18.08	17.83	17.83
4692	NYSE	KIM	Fri, Jan 7, 2011	18.23	18.29	17.95	18.07
4691	NYSE	KIM	Thu, Jan 6, 2011	18.29	18.37	18.04	18.09
4690	NYSE	KIM	Wed, Jan 5, 2011	17.92	18.25	17.92	18.25
4689	NYSE	KIM	Tue, Jan 4, 2011	18.41	18.43	17.92	17.99
4688	NYSE	KIM	Mon, Jan 3, 2011	18.27	18.40	18.14	18.37
4687	NYSE	KIM	Fri, Dec 31, 2010	18.07	18.41	17.98	18.04
4686	NYSE	KIM	Thu, Dec 30, 2010	18.00	18.16	17.92	18.08
4685	NYSE	KIM	Wed, Dec 29, 2010	17.99	18.14	17.89	18.11
4684	NYSE	KIM	Tue, Dec 28, 2010	17.82	18.00	17.69	17.92
4683	NYSE	KIM	Mon, Dec 27, 2010	17.30	17.78	17.23	17.77
4682	NYSE	KIM	Thu, Dec 23, 2010	17.44	17.55	17.31	17.35
4681	NYSE	KIM	Wed, Dec 22, 2010	17.41	17.66	17.40	17.41
4680	NYSE	KIM	Tue, Dec 21, 2010	17.23	17.46	17.12	17.43
4679	NYSE	KIM	Mon, Dec 20, 2010	16.95	17.21	16.94	17.14
4678	NYSE	KIM	Fri, Dec 17, 2010	16.64	17.02	16.64	16.91
4677	NYSE	KIM	Thu, Dec 16, 2010	16.57	16.71	16.45	16.62
4676	NYSE	KIM	Wed, Dec 15, 2010	16.68	16.91	16.45	16.54
4675	NYSE	KIM	Tue, Dec 14, 2010	17.12	17.20	16.69	16.76
4674	NYSE	KIM	Mon, Dec 13, 2010	17.20	17.29	17.07	17.10
4673	NYSE	KIM	Fri, Dec 10, 2010	17.10	17.27	17.03	17.15
4672	NYSE	KIM	Thu, Dec 9, 2010	17.45	17.51	16.96	17.02
4671	NYSE	KIM	Wed, Dec 8, 2010	17.73	17.75	17.15	17.38
4670	NYSE	KIM	Tue, Dec 7, 2010	17.77	17.81	17.61	17.66
4669	NYSE	KIM	Mon, Dec 6, 2010	17.24	17.57	17.09	17.53
4668	NYSE	KIM	Fri, Dec 3, 2010	17.20	17.34	17.03	17.28
4667	NYSE	KIM	Thu, Dec 2, 2010	16.88	17.33	16.83	17.25
4666	NYSE	KIM	Wed, Dec 1, 2010	16.94	16.94	16.59	16.84
4665	NYSE	KIM	Tue, Nov 30, 2010	16.54	16.82	16.48	16.66
4664	NYSE	KIM	Mon, Nov 29, 2010	16.47	16.82	16.42	16.78
4663	NYSE	KIM	Fri, Nov 26, 2010	16.62	16.75	16.54	16.62
4662	NYSE	KIM	Wed, Nov 24, 2010	16.47	16.83	16.43	16.81
4661	NYSE	KIM	Tue, Nov 23, 2010	16.17	16.33	15.99	16.31
4660	NYSE	KIM	Mon, Nov 22, 2010	16.51	16.54	16.28	16.39
4659	NYSE	KIM	Fri, Nov 19, 2010	16.15	16.37	16.03	16.37
4658	NYSE	KIM	Thu, Nov 18, 2010	16.07	16.36	16.04	16.23
4657	NYSE	KIM	Wed, Nov 17, 2010	15.67	15.97	15.67	15.86
4656	NYSE	KIM	Tue, Nov 16, 2010	16.38	16.51	15.61	15.68
4655	NYSE	KIM	Mon, Nov 15, 2010	17.03	17.15	16.50	16.51
4654	NYSE	KIM	Fri, Nov 12, 2010	17.11	17.38	16.87	16.94
4653	NYSE	KIM	Thu, Nov 11, 2010	17.28	17.42	17.09	17.25
4652	NYSE	KIM	Wed, Nov 10, 2010	17.53	17.71	17.26	17.59
4651	NYSE	KIM	Tue, Nov 9, 2010	18.24	18.28	17.35	17.49
4650	NYSE	KIM	Mon, Nov 8, 2010	18.11	18.17	17.73	18.14
4649	NYSE	KIM	Fri, Nov 5, 2010	17.66	18.22	17.61	18.08
4648	NYSE	KIM	Thu, Nov 4, 2010	18.22	18.40	16.90	17.61
4647	NYSE	KIM	Wed, Nov 3, 2010	17.14	17.28	16.85	16.93
4646	NYSE	KIM	Tue, Nov 2, 2010	17.36	17.46	16.98	17.06
4645	NYSE	KIM	Mon, Nov 1, 2010	17.31	17.50	17.07	17.20
4644	NYSE	KIM	Fri, Oct 29, 2010	17.13	17.38	17.13	17.21
4643	NYSE	KIM	Thu, Oct 28, 2010	17.13	17.28	16.88	17.23
4642	NYSE	KIM	Wed, Oct 27, 2010	16.97	17.11	16.90	17.04
4641	NYSE	KIM	Tue, Oct 26, 2010	17.18	17.21	16.99	17.07
4640	NYSE	KIM	Mon, Oct 25, 2010	17.50	17.50	17.22	17.27
4639	NYSE	KIM	Fri, Oct 22, 2010	17.39	17.49	17.29	17.33
4638	NYSE	KIM	Thu, Oct 21, 2010	17.37	17.48	17.27	17.38
4637	NYSE	KIM	Wed, Oct 20, 2010	16.82	17.42	16.80	17.30
4636	NYSE	KIM	Tue, Oct 19, 2010	16.83	17.10	16.72	16.80
4635	NYSE	KIM	Mon, Oct 18, 2010	17.01	17.14	16.95	17.11
4634	NYSE	KIM	Fri, Oct 15, 2010	16.94	17.11	16.82	17.03
4633	NYSE	KIM	Thu, Oct 14, 2010	16.89	17.01	16.58	16.74
4632	NYSE	KIM	Wed, Oct 13, 2010	17.00	17.16	16.87	16.96
4631	NYSE	KIM	Tue, Oct 12, 2010	16.77	16.95	16.67	16.90
4630	NYSE	KIM	Mon, Oct 11, 2010	16.81	16.96	16.74	16.78
4629	NYSE	KIM	Fri, Oct 8, 2010	16.86	16.93	16.71	16.82
4628	NYSE	KIM	Thu, Oct 7, 2010	16.91	17.00	16.76	16.80
4627	NYSE	KIM	Wed, Oct 6, 2010	16.62	16.83	16.54	16.81
4626	NYSE	KIM	Tue, Oct 5, 2010	16.48	16.76	16.22	16.66
4625	NYSE	KIM	Mon, Oct 4, 2010	15.76	16.30	15.75	16.27
4624	NYSE	KIM	Fri, Oct 1, 2010	15.75	15.89	15.64	15.79
4623	NYSE	KIM	Thu, Sep 30, 2010	15.92	16.10	15.59	15.74
4622	NYSE	KIM	Wed, Sep 29, 2010	16.06	16.13	15.67	15.75
4621	NYSE	KIM	Tue, Sep 28, 2010	16.26	16.28	15.92	16.19
4620	NYSE	KIM	Mon, Sep 27, 2010	16.64	16.64	16.16	16.20
4619	NYSE	KIM	Fri, Sep 24, 2010	16.35	16.70	16.35	16.65
4618	NYSE	KIM	Thu, Sep 23, 2010	16.49	16.69	16.08	16.10
4617	NYSE	KIM	Wed, Sep 22, 2010	16.69	16.93	16.53	16.67
4616	NYSE	KIM	Tue, Sep 21, 2010	16.83	17.05	16.69	16.79
4615	NYSE	KIM	Mon, Sep 20, 2010	16.10	16.84	16.10	16.80
4614	NYSE	KIM	Fri, Sep 17, 2010	15.97	16.16	15.82	16.14
4613	NYSE	KIM	Thu, Sep 16, 2010	15.97	16.02	15.84	15.91
4612	NYSE	KIM	Wed, Sep 15, 2010	15.80	16.00	15.74	16.00
4611	NYSE	KIM	Tue, Sep 14, 2010	15.78	16.00	15.69	15.88
4610	NYSE	KIM	Mon, Sep 13, 2010	15.82	15.89	15.62	15.86
4609	NYSE	KIM	Fri, Sep 10, 2010	15.43	15.69	15.32	15.55
4608	NYSE	KIM	Thu, Sep 9, 2010	15.77	15.83	15.30	15.43
4607	NYSE	KIM	Wed, Sep 8, 2010	15.63	15.73	15.43	15.52
4606	NYSE	KIM	Tue, Sep 7, 2010	15.66	15.77	15.52	15.54
4605	NYSE	KIM	Fri, Sep 3, 2010	15.76	15.88	15.61	15.85
4604	NYSE	KIM	Thu, Sep 2, 2010	15.26	15.64	15.14	15.59
4603	NYSE	KIM	Wed, Sep 1, 2010	15.17	15.32	15.05	15.30
4602	NYSE	KIM	Tue, Aug 31, 2010	14.80	14.99	14.67	14.91
4601	NYSE	KIM	Mon, Aug 30, 2010	14.88	15.06	14.81	14.81
4600	NYSE	KIM	Fri, Aug 27, 2010	14.76	14.97	14.35	14.95
4599	NYSE	KIM	Thu, Aug 26, 2010	14.68	14.85	14.52	14.67
4598	NYSE	KIM	Wed, Aug 25, 2010	14.08	14.69	14.08	14.61
4597	NYSE	KIM	Tue, Aug 24, 2010	14.11	14.42	14.00	14.23
4596	NYSE	KIM	Mon, Aug 23, 2010	14.51	14.56	14.34	14.38
4595	NYSE	KIM	Fri, Aug 20, 2010	14.36	14.48	14.25	14.38
4594	NYSE	KIM	Thu, Aug 19, 2010	15.03	15.08	14.44	14.49
4593	NYSE	KIM	Wed, Aug 18, 2010	15.09	15.25	15.01	15.13
4592	NYSE	KIM	Tue, Aug 17, 2010	14.85	15.21	14.66	15.11
4591	NYSE	KIM	Mon, Aug 16, 2010	14.48	14.75	14.29	14.68
4590	NYSE	KIM	Fri, Aug 13, 2010	14.53	14.83	14.50	14.58
4589	NYSE	KIM	Thu, Aug 12, 2010	14.44	14.66	14.41	14.55
4588	NYSE	KIM	Wed, Aug 11, 2010	14.61	14.93	14.55	14.65
4587	NYSE	KIM	Tue, Aug 10, 2010	15.06	15.16	14.81	15.00
4586	NYSE	KIM	Mon, Aug 9, 2010	15.22	15.27	15.01	15.25
4585	NYSE	KIM	Fri, Aug 6, 2010	15.15	15.29	14.85	15.06
4584	NYSE	KIM	Thu, Aug 5, 2010	15.07	15.47	15.04	15.32
4583	NYSE	KIM	Wed, Aug 4, 2010	15.14	15.28	14.98	15.20
4582	NYSE	KIM	Tue, Aug 3, 2010	15.35	15.36	14.99	15.11
4581	NYSE	KIM	Mon, Aug 2, 2010	15.36	15.62	15.27	15.48
4580	NYSE	KIM	Fri, Jul 30, 2010	14.88	15.19	14.80	15.07
4579	NYSE	KIM	Thu, Jul 29, 2010	15.29	15.37	14.94	15.13
4578	NYSE	KIM	Wed, Jul 28, 2010	15.02	15.56	15.02	15.14
4577	NYSE	KIM	Tue, Jul 27, 2010	15.32	15.34	14.86	15.07
4576	NYSE	KIM	Mon, Jul 26, 2010	14.67	15.22	14.56	15.16
4575	NYSE	KIM	Fri, Jul 23, 2010	14.37	14.76	14.20	14.73
4574	NYSE	KIM	Thu, Jul 22, 2010	13.85	14.48	13.85	14.40
4573	NYSE	KIM	Wed, Jul 21, 2010	14.11	14.11	13.58	13.65
4572	NYSE	KIM	Tue, Jul 20, 2010	13.38	13.97	13.32	13.95
4571	NYSE	KIM	Mon, Jul 19, 2010	13.38	13.70	13.17	13.67
4570	NYSE	KIM	Fri, Jul 16, 2010	13.88	13.95	13.26	13.37
4569	NYSE	KIM	Thu, Jul 15, 2010	14.09	14.13	13.60	14.07
4568	NYSE	KIM	Wed, Jul 14, 2010	13.97	14.14	13.75	14.01
4567	NYSE	KIM	Tue, Jul 13, 2010	13.88	14.19	13.84	14.11
4566	NYSE	KIM	Mon, Jul 12, 2010	13.59	13.74	13.42	13.68
4565	NYSE	KIM	Fri, Jul 9, 2010	13.34	13.61	13.34	13.60
4564	NYSE	KIM	Thu, Jul 8, 2010	13.49	13.60	13.18	13.45
4563	NYSE	KIM	Wed, Jul 7, 2010	12.73	13.35	12.68	13.34
4562	NYSE	KIM	Tue, Jul 6, 2010	13.45	13.51	12.51	12.66
4561	NYSE	KIM	Fri, Jul 2, 2010	13.39	13.46	12.85	13.03
4560	NYSE	KIM	Thu, Jul 1, 2010	13.47	13.56	12.95	13.34
4559	NYSE	KIM	Wed, Jun 30, 2010	13.56	13.90	13.39	13.44
4558	NYSE	KIM	Tue, Jun 29, 2010	14.13	14.14	13.44	13.56
4557	NYSE	KIM	Mon, Jun 28, 2010	14.78	14.89	14.42	14.52
4556	NYSE	KIM	Fri, Jun 25, 2010	14.39	14.78	14.26	14.69
4555	NYSE	KIM	Thu, Jun 24, 2010	14.56	14.65	14.24	14.28
4554	NYSE	KIM	Wed, Jun 23, 2010	14.73	14.85	14.46	14.69
4553	NYSE	KIM	Tue, Jun 22, 2010	15.15	15.34	14.64	14.65
4552	NYSE	KIM	Mon, Jun 21, 2010	15.38	15.62	15.13	15.21
4551	NYSE	KIM	Fri, Jun 18, 2010	15.03	15.22	14.82	15.17
4550	NYSE	KIM	Thu, Jun 17, 2010	15.04	15.13	14.69	14.96
4549	NYSE	KIM	Wed, Jun 16, 2010	15.14	15.25	14.92	15.00
4548	NYSE	KIM	Tue, Jun 15, 2010	14.95	15.33	14.74	15.29
4547	NYSE	KIM	Mon, Jun 14, 2010	14.69	15.00	14.58	14.83
4546	NYSE	KIM	Fri, Jun 11, 2010	14.26	14.57	14.19	14.54
4545	NYSE	KIM	Thu, Jun 10, 2010	13.98	14.51	13.89	14.49
4544	NYSE	KIM	Wed, Jun 9, 2010	13.81	14.20	13.64	13.72
4543	NYSE	KIM	Tue, Jun 8, 2010	13.37	13.71	13.03	13.69
4542	NYSE	KIM	Mon, Jun 7, 2010	13.42	13.73	13.33	13.43
4541	NYSE	KIM	Fri, Jun 4, 2010	14.09	14.34	13.23	13.31
4540	NYSE	KIM	Thu, Jun 3, 2010	14.44	14.56	14.24	14.41
4539	NYSE	KIM	Wed, Jun 2, 2010	14.22	14.50	14.00	14.48
4538	NYSE	KIM	Tue, Jun 1, 2010	14.13	14.54	13.99	14.07
4537	NYSE	KIM	Fri, May 28, 2010	14.50	14.66	14.24	14.30
4536	NYSE	KIM	Thu, May 27, 2010	14.12	14.58	13.94	14.56
4535	NYSE	KIM	Wed, May 26, 2010	14.08	14.33	13.68	13.80
4534	NYSE	KIM	Tue, May 25, 2010	13.34	13.89	13.07	13.86
4533	NYSE	KIM	Mon, May 24, 2010	14.31	14.36	13.77	13.81
4532	NYSE	KIM	Fri, May 21, 2010	13.56	14.30	13.43	14.28
4531	NYSE	KIM	Thu, May 20, 2010	14.35	14.44	13.78	13.80
4530	NYSE	KIM	Wed, May 19, 2010	14.94	15.37	14.33	14.69
4529	NYSE	KIM	Tue, May 18, 2010	15.83	15.99	14.97	15.03
4528	NYSE	KIM	Mon, May 17, 2010	15.74	16.13	15.20	15.60
4527	NYSE	KIM	Fri, May 14, 2010	15.92	16.06	15.57	15.73
4526	NYSE	KIM	Thu, May 13, 2010	16.55	16.65	16.17	16.20
4525	NYSE	KIM	Wed, May 12, 2010	16.49	16.71	16.36	16.60
4524	NYSE	KIM	Tue, May 11, 2010	16.08	16.59	15.87	16.40
4523	NYSE	KIM	Mon, May 10, 2010	15.86	16.39	15.81	16.35
4522	NYSE	KIM	Fri, May 7, 2010	15.11	15.66	14.65	15.01
4521	NYSE	KIM	Thu, May 6, 2010	15.21	15.66	13.71	15.05
4520	NYSE	KIM	Wed, May 5, 2010	15.40	15.67	15.14	15.30
4519	NYSE	KIM	Tue, May 4, 2010	15.88	16.01	15.47	15.70
4518	NYSE	KIM	Mon, May 3, 2010	15.76	16.18	15.74	16.11
4517	NYSE	KIM	Fri, Apr 30, 2010	16.21	16.48	15.57	15.59
4516	NYSE	KIM	Thu, Apr 29, 2010	15.64	16.30	15.64	16.29
4515	NYSE	KIM	Wed, Apr 28, 2010	15.54	15.70	15.32	15.49
4514	NYSE	KIM	Tue, Apr 27, 2010	15.76	16.00	15.34	15.36
4513	NYSE	KIM	Mon, Apr 26, 2010	15.75	16.14	15.75	15.91
4512	NYSE	KIM	Fri, Apr 23, 2010	15.75	15.91	15.57	15.75
4511	NYSE	KIM	Thu, Apr 22, 2010	15.18	15.77	15.05	15.70
4510	NYSE	KIM	Wed, Apr 21, 2010	15.11	15.51	15.06	15.31
4509	NYSE	KIM	Tue, Apr 20, 2010	15.34	15.34	14.92	15.12
4508	NYSE	KIM	Mon, Apr 19, 2010	15.01	15.31	14.81	15.15
4507	NYSE	KIM	Fri, Apr 16, 2010	15.59	15.77	15.11	15.13
4506	NYSE	KIM	Thu, Apr 15, 2010	16.28	16.30	15.58	15.65
4505	NYSE	KIM	Wed, Apr 14, 2010	16.66	16.72	16.23	16.29
4504	NYSE	KIM	Tue, Apr 13, 2010	16.15	16.59	16.15	16.50
4503	NYSE	KIM	Mon, Apr 12, 2010	16.42	16.51	16.16	16.16
4502	NYSE	KIM	Fri, Apr 9, 2010	16.15	16.47	16.09	16.40
4501	NYSE	KIM	Thu, Apr 8, 2010	15.96	16.22	15.87	16.09
4500	NYSE	KIM	Wed, Apr 7, 2010	16.47	16.55	15.92	15.99
4499	NYSE	KIM	Tue, Apr 6, 2010	16.00	16.55	15.94	16.53
4498	NYSE	KIM	Mon, Apr 5, 2010	15.75	16.13	15.74	16.06
4497	NYSE	KIM	Thu, Apr 1, 2010	15.79	15.88	15.58	15.74
4496	NYSE	KIM	Wed, Mar 31, 2010	15.89	15.94	15.63	15.64
4495	NYSE	KIM	Tue, Mar 30, 2010	16.17	16.21	15.97	16.04
4494	NYSE	KIM	Mon, Mar 29, 2010	16.19	16.21	15.94	16.16
4493	NYSE	KIM	Fri, Mar 26, 2010	16.10	16.23	15.88	16.10
4492	NYSE	KIM	Thu, Mar 25, 2010	15.99	16.44	15.98	16.06
4491	NYSE	KIM	Wed, Mar 24, 2010	15.64	15.99	15.62	15.88
4490	NYSE	KIM	Tue, Mar 23, 2010	15.84	15.90	15.54	15.69
4489	NYSE	KIM	Mon, Mar 22, 2010	15.48	15.85	15.36	15.79
4488	NYSE	KIM	Fri, Mar 19, 2010	15.61	15.76	15.45	15.57
4487	NYSE	KIM	Thu, Mar 18, 2010	15.91	15.91	15.60	15.64
4486	NYSE	KIM	Wed, Mar 17, 2010	15.63	16.05	15.55	15.90
4485	NYSE	KIM	Tue, Mar 16, 2010	15.17	15.63	15.11	15.57
4484	NYSE	KIM	Mon, Mar 15, 2010	15.02	15.19	14.86	15.09
4483	NYSE	KIM	Fri, Mar 12, 2010	15.01	15.20	14.96	15.12
4482	NYSE	KIM	Thu, Mar 11, 2010	14.69	14.95	14.56	14.93
4481	NYSE	KIM	Wed, Mar 10, 2010	14.75	14.87	14.57	14.75
4480	NYSE	KIM	Tue, Mar 9, 2010	14.69	14.93	14.54	14.68
4479	NYSE	KIM	Mon, Mar 8, 2010	14.61	14.85	14.60	14.75
4478	NYSE	KIM	Fri, Mar 5, 2010	14.13	14.66	14.01	14.61
4477	NYSE	KIM	Thu, Mar 4, 2010	14.05	14.09	13.94	14.04
4476	NYSE	KIM	Wed, Mar 3, 2010	14.00	14.14	13.89	14.00
4475	NYSE	KIM	Tue, Mar 2, 2010	14.07	14.12	13.94	14.02
4474	NYSE	KIM	Mon, Mar 1, 2010	13.95	14.10	13.87	14.00
4473	NYSE	KIM	Fri, Feb 26, 2010	13.98	14.09	13.88	13.89
4472	NYSE	KIM	Thu, Feb 25, 2010	13.61	14.01	13.48	13.95
4471	NYSE	KIM	Wed, Feb 24, 2010	13.51	13.80	13.44	13.80
4470	NYSE	KIM	Tue, Feb 23, 2010	13.57	13.68	13.38	13.44
4469	NYSE	KIM	Mon, Feb 22, 2010	13.70	13.80	13.59	13.64
4468	NYSE	KIM	Fri, Feb 19, 2010	13.70	13.79	13.49	13.71
4467	NYSE	KIM	Thu, Feb 18, 2010	13.34	13.86	13.34	13.74
4466	NYSE	KIM	Wed, Feb 17, 2010	13.33	13.57	13.23	13.42
4465	NYSE	KIM	Tue, Feb 16, 2010	12.95	13.26	12.88	13.23
4464	NYSE	KIM	Fri, Feb 12, 2010	12.63	12.84	12.50	12.82
4463	NYSE	KIM	Thu, Feb 11, 2010	12.78	12.85	12.54	12.73
4462	NYSE	KIM	Wed, Feb 10, 2010	12.83	13.00	12.50	12.76
4461	NYSE	KIM	Tue, Feb 9, 2010	12.75	12.89	12.56	12.80
4460	NYSE	KIM	Mon, Feb 8, 2010	12.95	13.11	12.58	12.60
4459	NYSE	KIM	Fri, Feb 5, 2010	12.66	13.19	12.63	12.97
4458	NYSE	KIM	Thu, Feb 4, 2010	12.57	12.91	12.49	12.66
4457	NYSE	KIM	Wed, Feb 3, 2010	12.97	13.07	12.54	12.66
4456	NYSE	KIM	Tue, Feb 2, 2010	12.95	13.09	12.76	13.01
4455	NYSE	KIM	Mon, Feb 1, 2010	12.72	12.93	12.66	12.93
4454	NYSE	KIM	Fri, Jan 29, 2010	12.69	12.84	12.46	12.62
4453	NYSE	KIM	Thu, Jan 28, 2010	12.99	12.99	12.40	12.59
4452	NYSE	KIM	Wed, Jan 27, 2010	12.85	12.90	12.52	12.83
4451	NYSE	KIM	Tue, Jan 26, 2010	12.98	13.10	12.79	12.84
4450	NYSE	KIM	Mon, Jan 25, 2010	13.28	13.28	12.80	13.05
4449	NYSE	KIM	Fri, Jan 22, 2010	13.28	13.53	12.96	13.04
4448	NYSE	KIM	Thu, Jan 21, 2010	13.67	13.75	13.25	13.27
4447	NYSE	KIM	Wed, Jan 20, 2010	13.65	13.67	13.40	13.61
4446	NYSE	KIM	Tue, Jan 19, 2010	13.37	13.86	13.33	13.81
4445	NYSE	KIM	Fri, Jan 15, 2010	13.88	13.99	13.54	13.62
4444	NYSE	KIM	Thu, Jan 14, 2010	14.11	14.19	13.80	13.97
4443	NYSE	KIM	Wed, Jan 13, 2010	13.72	14.39	13.68	14.19
4442	NYSE	KIM	Tue, Jan 12, 2010	13.75	14.06	13.67	13.74
4441	NYSE	KIM	Mon, Jan 11, 2010	14.06	14.17	13.88	14.13
4440	NYSE	KIM	Fri, Jan 8, 2010	14.05	14.18	13.78	13.93
4439	NYSE	KIM	Thu, Jan 7, 2010	13.58	14.14	13.58	14.11
4438	NYSE	KIM	Wed, Jan 6, 2010	13.59	13.76	13.51	13.65
4437	NYSE	KIM	Tue, Jan 5, 2010	13.58	13.72	13.41	13.59
4436	NYSE	KIM	Mon, Jan 4, 2010	13.62	13.88	13.56	13.66
4435	NYSE	KIM	Thu, Dec 31, 2009	13.98	14.00	13.42	13.53
4434	NYSE	KIM	Wed, Dec 30, 2009	13.79	13.93	13.58	13.93
4433	NYSE	KIM	Tue, Dec 29, 2009	14.07	14.22	13.77	13.85
4432	NYSE	KIM	Mon, Dec 28, 2009	14.06	14.21	13.86	13.98
4431	NYSE	KIM	Thu, Dec 24, 2009	13.79	13.99	13.62	13.97
4430	NYSE	KIM	Wed, Dec 23, 2009	13.48	13.88	13.36	13.66
4429	NYSE	KIM	Tue, Dec 22, 2009	13.04	13.45	13.04	13.44
4428	NYSE	KIM	Mon, Dec 21, 2009	12.96	13.18	12.83	13.17
4427	NYSE	KIM	Fri, Dec 18, 2009	12.61	12.83	12.46	12.83
4426	NYSE	KIM	Thu, Dec 17, 2009	12.41	12.60	12.32	12.45
4425	NYSE	KIM	Wed, Dec 16, 2009	12.33	12.62	12.30	12.50
4424	NYSE	KIM	Tue, Dec 15, 2009	12.34	12.57	12.30	12.50
4423	NYSE	KIM	Mon, Dec 14, 2009	12.21	12.60	12.17	12.52
4422	NYSE	KIM	Fri, Dec 11, 2009	12.41	12.52	12.23	12.50
4421	NYSE	KIM	Thu, Dec 10, 2009	12.50	12.54	12.18	12.26
4420	NYSE	KIM	Wed, Dec 9, 2009	12.68	12.68	12.38	12.41
4419	NYSE	KIM	Tue, Dec 8, 2009	12.39	12.69	12.23	12.51
4418	NYSE	KIM	Mon, Dec 7, 2009	13.57	13.79	12.97	13.08
4417	NYSE	KIM	Fri, Dec 4, 2009	13.04	13.64	13.04	13.59
4416	NYSE	KIM	Thu, Dec 3, 2009	12.45	13.17	12.45	12.76
4415	NYSE	KIM	Wed, Dec 2, 2009	12.26	12.87	12.13	12.80
4414	NYSE	KIM	Tue, Dec 1, 2009	12.43	12.50	12.13	12.25
4413	NYSE	KIM	Mon, Nov 30, 2009	11.91	12.35	11.83	12.32
4412	NYSE	KIM	Fri, Nov 27, 2009	11.76	12.13	11.76	11.85
4411	NYSE	KIM	Wed, Nov 25, 2009	12.06	12.35	12.06	12.29
4410	NYSE	KIM	Tue, Nov 24, 2009	12.45	12.45	12.00	12.06
4409	NYSE	KIM	Mon, Nov 23, 2009	12.49	12.79	12.29	12.36
4408	NYSE	KIM	Fri, Nov 20, 2009	12.37	12.48	12.21	12.40
4407	NYSE	KIM	Thu, Nov 19, 2009	12.58	12.58	12.27	12.45
4406	NYSE	KIM	Wed, Nov 18, 2009	12.60	12.75	12.49	12.69
4405	NYSE	KIM	Tue, Nov 17, 2009	12.77	13.00	12.57	12.57
4404	NYSE	KIM	Mon, Nov 16, 2009	12.55	13.02	12.55	12.79
4403	NYSE	KIM	Fri, Nov 13, 2009	12.55	12.84	12.33	12.45
4402	NYSE	KIM	Thu, Nov 12, 2009	12.73	12.81	12.46	12.48
4401	NYSE	KIM	Wed, Nov 11, 2009	12.73	12.88	12.48	12.80
4400	NYSE	KIM	Tue, Nov 10, 2009	12.80	12.80	12.27	12.50
4399	NYSE	KIM	Mon, Nov 9, 2009	12.20	12.82	12.03	12.81
4398	NYSE	KIM	Fri, Nov 6, 2009	11.85	12.12	11.80	11.95
4397	NYSE	KIM	Thu, Nov 5, 2009	12.34	12.38	11.54	12.03
4396	NYSE	KIM	Wed, Nov 4, 2009	13.15	13.29	12.45	12.48
4395	NYSE	KIM	Tue, Nov 3, 2009	12.58	13.01	12.39	12.97
4394	NYSE	KIM	Mon, Nov 2, 2009	12.51	13.02	12.30	12.78
4393	NYSE	KIM	Fri, Oct 30, 2009	12.73	13.00	12.22	12.64
4392	NYSE	KIM	Thu, Oct 29, 2009	12.43	13.04	12.34	12.98
4391	NYSE	KIM	Wed, Oct 28, 2009	12.66	13.05	12.15	12.20
4390	NYSE	KIM	Tue, Oct 27, 2009	13.60	13.66	12.70	12.80
4389	NYSE	KIM	Mon, Oct 26, 2009	13.73	14.20	13.46	13.53
4388	NYSE	KIM	Fri, Oct 23, 2009	14.05	14.06	13.55	13.66
4387	NYSE	KIM	Thu, Oct 22, 2009	13.60	14.01	13.49	14.01
4386	NYSE	KIM	Wed, Oct 21, 2009	12.96	14.08	12.96	13.59
4385	NYSE	KIM	Tue, Oct 20, 2009	13.45	13.46	12.97	13.11
4384	NYSE	KIM	Mon, Oct 19, 2009	13.20	13.49	13.19	13.39
4383	NYSE	KIM	Fri, Oct 16, 2009	13.36	13.49	13.08	13.16
4382	NYSE	KIM	Thu, Oct 15, 2009	13.36	13.67	13.22	13.66
4381	NYSE	KIM	Wed, Oct 14, 2009	12.89	13.59	12.87	13.51
4380	NYSE	KIM	Tue, Oct 13, 2009	12.70	12.75	12.33	12.62
4379	NYSE	KIM	Mon, Oct 12, 2009	12.80	12.89	12.60	12.77
4378	NYSE	KIM	Fri, Oct 9, 2009	12.51	12.70	12.25	12.70
4377	NYSE	KIM	Thu, Oct 8, 2009	12.32	12.68	12.30	12.58
4376	NYSE	KIM	Wed, Oct 7, 2009	12.17	12.36	11.87	12.20
4375	NYSE	KIM	Tue, Oct 6, 2009	12.24	12.50	11.99	12.24
4374	NYSE	KIM	Mon, Oct 5, 2009	11.90	12.22	11.80	12.10
4373	NYSE	KIM	Fri, Oct 2, 2009	11.69	12.24	11.54	11.73
4372	NYSE	KIM	Thu, Oct 1, 2009	12.93	13.03	11.99	12.02
4371	NYSE	KIM	Wed, Sep 30, 2009	13.34	13.47	12.83	13.04
4370	NYSE	KIM	Tue, Sep 29, 2009	13.81	13.82	13.24	13.32
4369	NYSE	KIM	Mon, Sep 28, 2009	13.11	13.77	13.07	13.76
4368	NYSE	KIM	Fri, Sep 25, 2009	12.90	13.41	12.68	13.02
4367	NYSE	KIM	Thu, Sep 24, 2009	13.87	14.15	12.93	12.95
4366	NYSE	KIM	Wed, Sep 23, 2009	14.94	15.01	13.80	13.80
4365	NYSE	KIM	Tue, Sep 22, 2009	14.59	14.94	14.39	14.89
4364	NYSE	KIM	Mon, Sep 21, 2009	14.76	14.93	14.41	14.46
4363	NYSE	KIM	Fri, Sep 18, 2009	15.32	15.46	14.79	14.94
4362	NYSE	KIM	Thu, Sep 17, 2009	14.80	15.87	14.72	15.26
4361	NYSE	KIM	Wed, Sep 16, 2009	14.25	15.30	14.20	14.85
4360	NYSE	KIM	Tue, Sep 15, 2009	13.39	14.23	13.03	14.15
4359	NYSE	KIM	Mon, Sep 14, 2009	12.83	13.35	12.72	13.35
4358	NYSE	KIM	Fri, Sep 11, 2009	13.00	13.28	12.77	13.04
4357	NYSE	KIM	Thu, Sep 10, 2009	12.62	13.00	12.37	12.97
4356	NYSE	KIM	Wed, Sep 9, 2009	12.30	12.74	12.12	12.66
4355	NYSE	KIM	Tue, Sep 8, 2009	11.91	12.27	11.86	12.27
4354	NYSE	KIM	Fri, Sep 4, 2009	11.50	11.69	11.19	11.69
4353	NYSE	KIM	Thu, Sep 3, 2009	11.41	11.50	11.01	11.49
4352	NYSE	KIM	Wed, Sep 2, 2009	11.75	11.75	11.23	11.26
4351	NYSE	KIM	Tue, Sep 1, 2009	12.50	12.56	11.77	11.83
4350	NYSE	KIM	Mon, Aug 31, 2009	12.52	12.63	12.20	12.55
4349	NYSE	KIM	Fri, Aug 28, 2009	12.30	12.74	12.23	12.69
4348	NYSE	KIM	Thu, Aug 27, 2009	12.42	12.55	12.06	12.43
4347	NYSE	KIM	Wed, Aug 26, 2009	12.26	12.49	11.94	12.45
4346	NYSE	KIM	Tue, Aug 25, 2009	11.61	12.48	11.60	12.29
4345	NYSE	KIM	Mon, Aug 24, 2009	12.16	12.33	11.88	11.91
4344	NYSE	KIM	Fri, Aug 21, 2009	11.86	12.19	11.51	12.05
4343	NYSE	KIM	Thu, Aug 20, 2009	10.61	11.46	10.61	11.41
4342	NYSE	KIM	Wed, Aug 19, 2009	10.57	10.72	10.47	10.63
4341	NYSE	KIM	Tue, Aug 18, 2009	10.44	10.98	10.44	10.82
4340	NYSE	KIM	Mon, Aug 17, 2009	10.64	10.82	10.40	10.45
4339	NYSE	KIM	Fri, Aug 14, 2009	11.25	11.34	10.82	11.16
4338	NYSE	KIM	Thu, Aug 13, 2009	11.69	11.80	11.38	11.48
4337	NYSE	KIM	Wed, Aug 12, 2009	11.28	11.84	11.21	11.54
4336	NYSE	KIM	Tue, Aug 11, 2009	11.63	11.75	11.28	11.32
4335	NYSE	KIM	Mon, Aug 10, 2009	11.97	12.17	11.57	11.80
4334	NYSE	KIM	Fri, Aug 7, 2009	11.51	12.51	11.31	12.03
4333	NYSE	KIM	Thu, Aug 6, 2009	11.44	11.91	11.19	11.33
4332	NYSE	KIM	Wed, Aug 5, 2009	10.46	11.36	10.44	11.36
4331	NYSE	KIM	Tue, Aug 4, 2009	10.05	11.09	9.89	10.85
4330	NYSE	KIM	Mon, Aug 3, 2009	9.94	10.13	9.89	10.09
4329	NYSE	KIM	Fri, Jul 31, 2009	9.48	9.97	9.31	9.84
4328	NYSE	KIM	Thu, Jul 30, 2009	9.22	9.82	9.09	9.57
4327	NYSE	KIM	Wed, Jul 29, 2009	9.01	9.19	8.93	9.07
4326	NYSE	KIM	Tue, Jul 28, 2009	9.35	9.35	9.14	9.19
4325	NYSE	KIM	Mon, Jul 27, 2009	9.16	9.51	9.05	9.45
4324	NYSE	KIM	Fri, Jul 24, 2009	9.05	9.23	8.70	9.16
4323	NYSE	KIM	Thu, Jul 23, 2009	8.82	9.33	8.62	9.15
4322	NYSE	KIM	Wed, Jul 22, 2009	8.43	8.84	8.36	8.64
4321	NYSE	KIM	Tue, Jul 21, 2009	8.66	8.75	8.37	8.59
4320	NYSE	KIM	Mon, Jul 20, 2009	8.28	8.71	8.28	8.65
4319	NYSE	KIM	Fri, Jul 17, 2009	9.18	9.19	8.16	8.22
4318	NYSE	KIM	Thu, Jul 16, 2009	9.26	9.28	8.96	9.19
4317	NYSE	KIM	Wed, Jul 15, 2009	8.95	9.56	8.85	9.35
4316	NYSE	KIM	Tue, Jul 14, 2009	8.77	8.91	8.54	8.84
4315	NYSE	KIM	Mon, Jul 13, 2009	8.71	8.91	8.44	8.88
4314	NYSE	KIM	Fri, Jul 10, 2009	8.45	8.66	8.16	8.61
4313	NYSE	KIM	Thu, Jul 9, 2009	9.00	9.06	8.45	8.48
4312	NYSE	KIM	Wed, Jul 8, 2009	9.32	9.41	8.58	8.83
4311	NYSE	KIM	Tue, Jul 7, 2009	9.78	9.78	9.21	9.26
4310	NYSE	KIM	Mon, Jul 6, 2009	9.05	9.72	9.05	9.72
4309	NYSE	KIM	Thu, Jul 2, 2009	10.05	10.05	9.34	9.34
4308	NYSE	KIM	Wed, Jul 1, 2009	10.11	10.28	9.92	10.20
4307	NYSE	KIM	Tue, Jun 30, 2009	9.95	10.06	9.73	10.05
4306	NYSE	KIM	Mon, Jun 29, 2009	10.00	10.14	9.65	9.88
4305	NYSE	KIM	Fri, Jun 26, 2009	9.93	10.06	9.73	9.97
4304	NYSE	KIM	Thu, Jun 25, 2009	9.62	9.96	9.55	9.96
4303	NYSE	KIM	Wed, Jun 24, 2009	9.51	9.86	9.34	9.76
4302	NYSE	KIM	Tue, Jun 23, 2009	9.33	9.63	9.21	9.44
4301	NYSE	KIM	Mon, Jun 22, 2009	9.94	10.02	9.21	9.27
4300	NYSE	KIM	Fri, Jun 19, 2009	10.14	10.22	9.96	10.17
4299	NYSE	KIM	Thu, Jun 18, 2009	10.08	10.08	9.68	10.00
4298	NYSE	KIM	Wed, Jun 17, 2009	10.22	10.37	9.88	9.96
4297	NYSE	KIM	Tue, Jun 16, 2009	10.47	10.76	10.15	10.26
4296	NYSE	KIM	Mon, Jun 15, 2009	11.26	11.26	10.26	10.39
4295	NYSE	KIM	Fri, Jun 12, 2009	11.16	11.42	10.97	11.35
4294	NYSE	KIM	Thu, Jun 11, 2009	11.38	11.55	11.00	11.07
4293	NYSE	KIM	Wed, Jun 10, 2009	11.99	12.15	11.12	11.44
4292	NYSE	KIM	Tue, Jun 9, 2009	12.18	12.33	11.74	11.88
4291	NYSE	KIM	Mon, Jun 8, 2009	12.37	12.49	12.04	12.28
4290	NYSE	KIM	Fri, Jun 5, 2009	12.76	12.98	12.22	12.40
4289	NYSE	KIM	Thu, Jun 4, 2009	12.23	12.70	12.05	12.62
4288	NYSE	KIM	Wed, Jun 3, 2009	12.08	12.24	11.94	12.16
4287	NYSE	KIM	Tue, Jun 2, 2009	12.14	12.54	12.06	12.16
4286	NYSE	KIM	Mon, Jun 1, 2009	11.85	12.77	11.60	12.38
4285	NYSE	KIM	Fri, May 29, 2009	11.62	11.70	11.17	11.69
4284	NYSE	KIM	Thu, May 28, 2009	11.65	11.76	11.19	11.57
4283	NYSE	KIM	Wed, May 27, 2009	11.95	11.95	11.39	11.47
4282	NYSE	KIM	Tue, May 26, 2009	10.94	12.00	10.75	11.91
4281	NYSE	KIM	Fri, May 22, 2009	11.33	11.52	10.95	11.00
4280	NYSE	KIM	Thu, May 21, 2009	11.00	11.50	10.71	11.29
4279	NYSE	KIM	Wed, May 20, 2009	11.29	11.80	11.12	11.22
4278	NYSE	KIM	Tue, May 19, 2009	11.21	11.41	10.82	11.05
4277	NYSE	KIM	Mon, May 18, 2009	10.30	11.50	10.17	11.38
4276	NYSE	KIM	Fri, May 15, 2009	10.57	10.70	9.86	10.06
4275	NYSE	KIM	Thu, May 14, 2009	9.99	10.85	9.86	10.67
4274	NYSE	KIM	Wed, May 13, 2009	10.90	10.90	10.05	10.17
4273	NYSE	KIM	Tue, May 12, 2009	11.55	11.67	10.85	11.15
4272	NYSE	KIM	Mon, May 11, 2009	11.53	11.76	11.32	11.40
4271	NYSE	KIM	Fri, May 8, 2009	11.35	12.28	11.06	12.09
4270	NYSE	KIM	Thu, May 7, 2009	12.33	12.33	10.73	11.07
4269	NYSE	KIM	Wed, May 6, 2009	11.81	12.21	11.42	12.09
4268	NYSE	KIM	Tue, May 5, 2009	12.23	12.35	11.32	11.51
4267	NYSE	KIM	Mon, May 4, 2009	11.36	12.46	11.35	12.46
4266	NYSE	KIM	Fri, May 1, 2009	11.95	11.99	10.96	11.15
4265	NYSE	KIM	Thu, Apr 30, 2009	11.63	12.36	11.48	12.02
4264	NYSE	KIM	Wed, Apr 29, 2009	10.95	11.78	10.81	11.33
4263	NYSE	KIM	Tue, Apr 28, 2009	10.49	11.17	10.43	10.80
4262	NYSE	KIM	Mon, Apr 27, 2009	11.36	11.56	10.38	10.76
4261	NYSE	KIM	Fri, Apr 24, 2009	10.80	12.05	10.55	11.67
4260	NYSE	KIM	Thu, Apr 23, 2009	10.45	10.82	10.04	10.77
4259	NYSE	KIM	Wed, Apr 22, 2009	10.51	11.12	10.28	10.30
4258	NYSE	KIM	Tue, Apr 21, 2009	9.52	11.24	9.28	11.02
4257	NYSE	KIM	Mon, Apr 20, 2009	10.81	10.90	9.81	9.90
4256	NYSE	KIM	Fri, Apr 17, 2009	10.90	11.67	10.50	11.08
4255	NYSE	KIM	Thu, Apr 16, 2009	10.33	11.64	9.70	10.90
4254	NYSE	KIM	Wed, Apr 15, 2009	9.38	10.30	9.15	10.21
4253	NYSE	KIM	Tue, Apr 14, 2009	10.05	10.53	8.97	9.07
4252	NYSE	KIM	Mon, Apr 13, 2009	9.85	10.48	9.70	10.17
4251	NYSE	KIM	Thu, Apr 9, 2009	9.16	10.37	8.81	10.28
4250	NYSE	KIM	Wed, Apr 8, 2009	8.52	8.99	8.40	8.94
4249	NYSE	KIM	Tue, Apr 7, 2009	9.27	9.38	8.52	8.56
4248	NYSE	KIM	Mon, Apr 6, 2009	9.06	9.65	8.75	9.33
4247	NYSE	KIM	Fri, Apr 3, 2009	8.68	9.45	8.02	9.40
4246	NYSE	KIM	Thu, Apr 2, 2009	7.47	7.64	7.03	7.49
4245	NYSE	KIM	Wed, Apr 1, 2009	7.64	7.80	7.22	7.22
4244	NYSE	KIM	Tue, Mar 31, 2009	6.99	7.94	6.98	7.62
4243	NYSE	KIM	Mon, Mar 30, 2009	7.19	7.37	6.96	6.97
4242	NYSE	KIM	Fri, Mar 27, 2009	7.91	8.04	7.43	7.65
4241	NYSE	KIM	Thu, Mar 26, 2009	7.82	8.18	7.52	8.08
4240	NYSE	KIM	Wed, Mar 25, 2009	8.28	8.45	6.93	7.66
4239	NYSE	KIM	Tue, Mar 24, 2009	8.28	8.84	7.74	7.94
4238	NYSE	KIM	Mon, Mar 23, 2009	7.76	8.75	7.33	8.47
4237	NYSE	KIM	Fri, Mar 20, 2009	8.54	8.56	7.08	7.30
4236	NYSE	KIM	Thu, Mar 19, 2009	9.34	9.45	8.28	8.39
4235	NYSE	KIM	Wed, Mar 18, 2009	8.27	9.26	7.91	9.11
4234	NYSE	KIM	Tue, Mar 17, 2009	7.91	8.41	7.27	8.38
4233	NYSE	KIM	Mon, Mar 16, 2009	9.60	9.60	7.87	7.91
4232	NYSE	KIM	Fri, Mar 13, 2009	9.50	9.56	8.86	9.18
4231	NYSE	KIM	Thu, Mar 12, 2009	8.66	9.57	8.26	9.44
4230	NYSE	KIM	Wed, Mar 11, 2009	9.02	9.19	8.45	8.60
4229	NYSE	KIM	Tue, Mar 10, 2009	7.59	9.05	7.38	9.01
4228	NYSE	KIM	Mon, Mar 9, 2009	7.03	7.43	6.64	7.43
4227	NYSE	KIM	Fri, Mar 6, 2009	7.29	7.40	6.33	7.01
4226	NYSE	KIM	Thu, Mar 5, 2009	7.93	8.03	7.09	7.21
4225	NYSE	KIM	Wed, Mar 4, 2009	8.22	8.55	7.89	8.25
4224	NYSE	KIM	Tue, Mar 3, 2009	8.09	8.40	7.54	8.06
4223	NYSE	KIM	Mon, Mar 2, 2009	8.26	8.72	7.88	8.04
4222	NYSE	KIM	Fri, Feb 27, 2009	8.71	9.20	8.71	8.85
4221	NYSE	KIM	Thu, Feb 26, 2009	9.47	10.02	8.98	9.05
4220	NYSE	KIM	Wed, Feb 25, 2009	9.50	9.89	8.76	9.42
4219	NYSE	KIM	Tue, Feb 24, 2009	8.76	9.71	8.60	9.63
4218	NYSE	KIM	Mon, Feb 23, 2009	10.13	10.27	8.77	8.79
4217	NYSE	KIM	Fri, Feb 20, 2009	8.76	10.02	8.64	10.01
4216	NYSE	KIM	Thu, Feb 19, 2009	9.97	10.23	9.06	9.20
4215	NYSE	KIM	Wed, Feb 18, 2009	9.72	9.84	9.25	9.79
4214	NYSE	KIM	Tue, Feb 17, 2009	10.00	10.34	9.40	9.49
4213	NYSE	KIM	Fri, Feb 13, 2009	11.57	11.58	10.37	10.40
4212	NYSE	KIM	Thu, Feb 12, 2009	11.61	11.82	10.65	11.70
4211	NYSE	KIM	Wed, Feb 11, 2009	11.97	12.23	10.73	11.78
4210	NYSE	KIM	Tue, Feb 10, 2009	13.20	13.45	11.37	11.66
4209	NYSE	KIM	Mon, Feb 9, 2009	12.96	13.50	12.69	13.45
4208	NYSE	KIM	Fri, Feb 6, 2009	12.39	13.64	12.13	13.38
4207	NYSE	KIM	Thu, Feb 5, 2009	12.15	13.40	10.85	12.10
4206	NYSE	KIM	Wed, Feb 4, 2009	13.94	14.52	13.40	13.45
4205	NYSE	KIM	Tue, Feb 3, 2009	14.05	14.22	13.56	13.85
4204	NYSE	KIM	Mon, Feb 2, 2009	14.12	14.20	13.18	14.11
4203	NYSE	KIM	Fri, Jan 30, 2009	15.86	16.00	14.08	14.38
4202	NYSE	KIM	Thu, Jan 29, 2009	16.49	16.78	15.27	15.43
4201	NYSE	KIM	Wed, Jan 28, 2009	16.53	17.32	16.18	17.24
4200	NYSE	KIM	Tue, Jan 27, 2009	15.87	16.13	15.29	15.68
4199	NYSE	KIM	Mon, Jan 26, 2009	15.61	16.31	15.07	15.56
4198	NYSE	KIM	Fri, Jan 23, 2009	14.57	15.79	14.27	15.61
4197	NYSE	KIM	Thu, Jan 22, 2009	15.77	16.37	14.89	15.10
4196	NYSE	KIM	Wed, Jan 21, 2009	14.89	16.78	14.11	16.71
4195	NYSE	KIM	Tue, Jan 20, 2009	16.77	16.77	14.65	14.74
4194	NYSE	KIM	Fri, Jan 16, 2009	16.53	17.14	15.70	17.07
4193	NYSE	KIM	Thu, Jan 15, 2009	15.61	16.92	14.65	16.06
4192	NYSE	KIM	Wed, Jan 14, 2009	16.14	16.54	15.41	15.81
4191	NYSE	KIM	Tue, Jan 13, 2009	16.06	17.12	15.95	16.70
4190	NYSE	KIM	Mon, Jan 12, 2009	18.02	18.02	16.04	16.36
4189	NYSE	KIM	Fri, Jan 9, 2009	19.72	19.99	17.75	17.90
4188	NYSE	KIM	Thu, Jan 8, 2009	19.57	20.15	18.99	19.85
4187	NYSE	KIM	Wed, Jan 7, 2009	20.14	20.90	19.40	20.08
4186	NYSE	KIM	Tue, Jan 6, 2009	19.23	20.88	18.88	20.45
4185	NYSE	KIM	Mon, Jan 5, 2009	18.04	19.29	18.01	18.80
4184	NYSE	KIM	Fri, Jan 2, 2009	18.48	19.26	17.63	18.20
4183	NYSE	KIM	Wed, Dec 31, 2008	17.73	18.34	17.57	18.28
4182	NYSE	KIM	Tue, Dec 30, 2008	17.76	17.91	17.07	17.77
4181	NYSE	KIM	Mon, Dec 29, 2008	18.48	18.53	17.29	17.77
4180	NYSE	KIM	Fri, Dec 26, 2008	19.17	19.69	17.60	18.50
4179	NYSE	KIM	Wed, Dec 24, 2008	18.67	19.00	18.34	19.00
4178	NYSE	KIM	Tue, Dec 23, 2008	18.16	19.33	18.13	18.65
4177	NYSE	KIM	Mon, Dec 22, 2008	18.88	18.98	17.38	18.50
4176	NYSE	KIM	Fri, Dec 19, 2008	18.08	18.85	17.24	18.85
4175	NYSE	KIM	Thu, Dec 18, 2008	18.11	19.57	16.92	17.54
4174	NYSE	KIM	Wed, Dec 17, 2008	17.11	20.02	17.02	18.86
4173	NYSE	KIM	Tue, Dec 16, 2008	15.16	17.95	14.95	17.69
4172	NYSE	KIM	Mon, Dec 15, 2008	16.76	16.76	14.51	15.14
4171	NYSE	KIM	Fri, Dec 12, 2008	14.47	15.99	14.03	15.99
4170	NYSE	KIM	Thu, Dec 11, 2008	17.52	17.91	14.45	14.91
4169	NYSE	KIM	Wed, Dec 10, 2008	16.49	18.70	16.22	18.20
4168	NYSE	KIM	Tue, Dec 9, 2008	18.28	18.50	16.00	16.29
4167	NYSE	KIM	Mon, Dec 8, 2008	16.48	18.78	16.47	18.75
4166	NYSE	KIM	Fri, Dec 5, 2008	14.40	16.49	14.02	16.28
4165	NYSE	KIM	Thu, Dec 4, 2008	14.17	16.04	13.28	14.61
4164	NYSE	KIM	Wed, Dec 3, 2008	13.20	15.14	12.81	14.73
4163	NYSE	KIM	Tue, Dec 2, 2008	12.23	14.11	11.54	13.93
4162	NYSE	KIM	Mon, Dec 1, 2008	13.87	14.38	11.50	11.87
4161	NYSE	KIM	Fri, Nov 28, 2008	14.91	15.24	14.09	14.15
4160	NYSE	KIM	Wed, Nov 26, 2008	14.30	15.12	13.22	15.02
4159	NYSE	KIM	Tue, Nov 25, 2008	15.73	16.17	13.00	14.31
4158	NYSE	KIM	Mon, Nov 24, 2008	11.61	15.08	11.60	15.08
4157	NYSE	KIM	Fri, Nov 21, 2008	11.66	13.10	9.56	11.28
4156	NYSE	KIM	Thu, Nov 20, 2008	12.30	13.32	10.37	11.26
4155	NYSE	KIM	Wed, Nov 19, 2008	16.82	16.83	12.53	12.77
4154	NYSE	KIM	Tue, Nov 18, 2008	16.91	17.37	15.81	16.94
4153	NYSE	KIM	Mon, Nov 17, 2008	17.00	17.63	16.38	16.99
4152	NYSE	KIM	Fri, Nov 14, 2008	18.50	18.88	16.95	17.25
4151	NYSE	KIM	Thu, Nov 13, 2008	17.42	19.72	16.02	19.16
4150	NYSE	KIM	Wed, Nov 12, 2008	18.45	18.85	16.85	17.26
4149	NYSE	KIM	Tue, Nov 11, 2008	18.92	20.28	18.12	19.33
4148	NYSE	KIM	Mon, Nov 10, 2008	21.10	21.31	18.57	19.00
4147	NYSE	KIM	Fri, Nov 7, 2008	20.12	21.21	19.50	21.01
4146	NYSE	KIM	Thu, Nov 6, 2008	19.97	20.71	19.00	20.00
4145	NYSE	KIM	Wed, Nov 5, 2008	22.20	22.47	19.00	20.59
4144	NYSE	KIM	Tue, Nov 4, 2008	21.79	23.30	21.04	23.30
4143	NYSE	KIM	Mon, Nov 3, 2008	22.62	22.89	21.40	21.47
4142	NYSE	KIM	Fri, Oct 31, 2008	20.94	22.73	20.74	22.58
4141	NYSE	KIM	Thu, Oct 30, 2008	21.53	21.53	20.41	21.05
4140	NYSE	KIM	Wed, Oct 29, 2008	22.48	22.48	20.26	20.77
4139	NYSE	KIM	Tue, Oct 28, 2008	18.60	22.56	17.64	22.56
4138	NYSE	KIM	Mon, Oct 27, 2008	17.95	19.49	17.50	17.62
4137	NYSE	KIM	Fri, Oct 24, 2008	17.67	20.47	16.65	18.50
4136	NYSE	KIM	Thu, Oct 23, 2008	19.92	20.43	16.86	19.05
4135	NYSE	KIM	Wed, Oct 22, 2008	22.03	22.33	19.00	19.78
4134	NYSE	KIM	Tue, Oct 21, 2008	23.24	24.03	22.43	22.57
4133	NYSE	KIM	Mon, Oct 20, 2008	24.61	24.87	22.47	23.27
4132	NYSE	KIM	Fri, Oct 17, 2008	24.00	25.79	23.35	24.63
4131	NYSE	KIM	Thu, Oct 16, 2008	25.15	25.65	23.40	25.17
4130	NYSE	KIM	Wed, Oct 15, 2008	25.83	27.08	24.00	24.74
4129	NYSE	KIM	Tue, Oct 14, 2008	32.10	32.30	25.23	27.36
4128	NYSE	KIM	Mon, Oct 13, 2008	30.65	30.97	28.92	30.60
4127	NYSE	KIM	Fri, Oct 10, 2008	24.49	30.32	23.41	29.78
4126	NYSE	KIM	Thu, Oct 9, 2008	28.19	29.56	25.43	25.43
4125	NYSE	KIM	Wed, Oct 8, 2008	26.48	29.20	25.74	27.61
4124	NYSE	KIM	Tue, Oct 7, 2008	30.38	30.60	27.44	27.67
4123	NYSE	KIM	Mon, Oct 6, 2008	30.00	31.67	29.27	30.31
4122	NYSE	KIM	Fri, Oct 3, 2008	34.34	35.16	30.76	31.36
4121	NYSE	KIM	Thu, Oct 2, 2008	35.71	35.76	33.89	34.31
4120	NYSE	KIM	Wed, Oct 1, 2008	36.32	37.06	35.38	36.14
4119	NYSE	KIM	Tue, Sep 30, 2008	38.09	38.63	36.39	36.94
4118	NYSE	KIM	Mon, Sep 29, 2008	37.57	38.63	35.72	36.55
4117	NYSE	KIM	Fri, Sep 26, 2008	36.32	38.52	36.01	38.38
4116	NYSE	KIM	Thu, Sep 25, 2008	37.15	37.83	36.44	37.29
4115	NYSE	KIM	Wed, Sep 24, 2008	37.67	37.89	36.29	36.70
4114	NYSE	KIM	Tue, Sep 23, 2008	39.74	40.16	36.74	37.22
4113	NYSE	KIM	Mon, Sep 22, 2008	42.76	42.99	37.71	38.26
4112	NYSE	KIM	Fri, Sep 19, 2008	42.08	47.80	38.88	42.95
4111	NYSE	KIM	Thu, Sep 18, 2008	36.32	40.69	33.83	40.69
4110	NYSE	KIM	Wed, Sep 17, 2008	36.76	37.60	35.52	35.77
4109	NYSE	KIM	Tue, Sep 16, 2008	35.68	37.82	35.01	37.55
4108	NYSE	KIM	Mon, Sep 15, 2008	37.68	38.51	36.24	36.24
4107	NYSE	KIM	Fri, Sep 12, 2008	38.25	38.95	37.31	38.87
4106	NYSE	KIM	Thu, Sep 11, 2008	37.00	38.48	36.75	38.29
4105	NYSE	KIM	Wed, Sep 10, 2008	37.04	37.61	36.76	37.26
4104	NYSE	KIM	Tue, Sep 9, 2008	38.37	38.98	37.10	37.60
4103	NYSE	KIM	Mon, Sep 8, 2008	39.00	40.14	38.68	39.93
4102	NYSE	KIM	Fri, Sep 5, 2008	36.66	37.91	36.50	37.81
4101	NYSE	KIM	Thu, Sep 4, 2008	37.15	37.87	36.95	37.24
4100	NYSE	KIM	Wed, Sep 3, 2008	37.02	37.77	36.59	37.75
4099	NYSE	KIM	Tue, Sep 2, 2008	37.59	38.19	36.44	37.18
4098	NYSE	KIM	Fri, Aug 29, 2008	37.45	37.79	37.01	37.14
4097	NYSE	KIM	Thu, Aug 28, 2008	36.21	37.85	35.28	37.83
4096	NYSE	KIM	Wed, Aug 27, 2008	34.92	36.04	34.56	35.76
4095	NYSE	KIM	Tue, Aug 26, 2008	34.78	35.49	34.29	35.29
4094	NYSE	KIM	Mon, Aug 25, 2008	36.71	36.71	34.79	34.88
4093	NYSE	KIM	Fri, Aug 22, 2008	34.79	36.82	34.79	36.44
4092	NYSE	KIM	Thu, Aug 21, 2008	34.20	35.02	34.12	34.67
4091	NYSE	KIM	Wed, Aug 20, 2008	34.98	35.25	34.18	35.03
4090	NYSE	KIM	Tue, Aug 19, 2008	35.51	35.59	34.49	34.75
4089	NYSE	KIM	Mon, Aug 18, 2008	36.49	37.54	35.69	36.04
4088	NYSE	KIM	Fri, Aug 15, 2008	36.63	37.16	36.05	37.06
4087	NYSE	KIM	Thu, Aug 14, 2008	34.74	36.70	34.74	36.46
4086	NYSE	KIM	Wed, Aug 13, 2008	36.18	36.31	34.72	35.46
4085	NYSE	KIM	Tue, Aug 12, 2008	37.19	37.31	36.00	36.46
4084	NYSE	KIM	Mon, Aug 11, 2008	36.28	38.20	35.87	37.41
4083	NYSE	KIM	Fri, Aug 8, 2008	34.71	36.85	34.71	36.57
4082	NYSE	KIM	Thu, Aug 7, 2008	36.67	37.24	34.86	35.28
4081	NYSE	KIM	Wed, Aug 6, 2008	36.73	37.59	35.94	37.39
4080	NYSE	KIM	Tue, Aug 5, 2008	35.15	36.92	34.85	36.74
4079	NYSE	KIM	Mon, Aug 4, 2008	35.16	35.20	34.47	34.70
4078	NYSE	KIM	Fri, Aug 1, 2008	35.12	35.42	33.99	34.95
4077	NYSE	KIM	Thu, Jul 31, 2008	35.06	35.85	34.49	35.29
4076	NYSE	KIM	Wed, Jul 30, 2008	36.04	36.86	34.31	35.70
4075	NYSE	KIM	Tue, Jul 29, 2008	33.89	36.26	33.88	36.09
4074	NYSE	KIM	Mon, Jul 28, 2008	34.60	35.53	33.54	33.83
4073	NYSE	KIM	Fri, Jul 25, 2008	33.81	35.07	33.45	34.69
4072	NYSE	KIM	Thu, Jul 24, 2008	36.94	37.42	33.49	33.81
4071	NYSE	KIM	Wed, Jul 23, 2008	34.55	37.71	34.55	36.97
4070	NYSE	KIM	Tue, Jul 22, 2008	33.85	35.76	33.28	35.65
4069	NYSE	KIM	Mon, Jul 21, 2008	34.15	34.71	33.77	34.39
4068	NYSE	KIM	Fri, Jul 18, 2008	34.23	34.46	33.37	34.24
4067	NYSE	KIM	Thu, Jul 17, 2008	33.95	34.71	32.26	34.14
4066	NYSE	KIM	Wed, Jul 16, 2008	30.29	32.56	29.63	32.36
4065	NYSE	KIM	Tue, Jul 15, 2008	30.65	31.60	29.54	30.20
4064	NYSE	KIM	Mon, Jul 14, 2008	33.56	33.56	30.87	30.99
4063	NYSE	KIM	Fri, Jul 11, 2008	31.50	33.25	31.35	32.62
4062	NYSE	KIM	Thu, Jul 10, 2008	31.87	33.31	31.37	32.87
4061	NYSE	KIM	Wed, Jul 9, 2008	34.31	34.76	31.95	32.05
4060	NYSE	KIM	Tue, Jul 8, 2008	31.71	35.51	31.43	34.71
4059	NYSE	KIM	Mon, Jul 7, 2008	34.15	34.67	32.35	32.60
4058	NYSE	KIM	Thu, Jul 3, 2008	34.35	34.43	33.73	34.06
4057	NYSE	KIM	Wed, Jul 2, 2008	34.90	34.90	33.77	33.81
4056	NYSE	KIM	Tue, Jul 1, 2008	33.91	34.00	32.81	33.90
4055	NYSE	KIM	Mon, Jun 30, 2008	34.77	35.21	34.20	34.52
4054	NYSE	KIM	Fri, Jun 27, 2008	35.14	35.48	34.48	34.77
4053	NYSE	KIM	Thu, Jun 26, 2008	35.97	36.28	34.87	34.92
4052	NYSE	KIM	Wed, Jun 25, 2008	35.95	37.21	35.87	36.59
4051	NYSE	KIM	Tue, Jun 24, 2008	35.29	36.20	34.58	35.64
4050	NYSE	KIM	Mon, Jun 23, 2008	36.37	36.47	35.21	35.27
4049	NYSE	KIM	Fri, Jun 20, 2008	36.77	37.15	36.07	36.37
4048	NYSE	KIM	Thu, Jun 19, 2008	36.01	37.27	35.50	37.24
4047	NYSE	KIM	Wed, Jun 18, 2008	36.26	36.62	35.57	35.91
4046	NYSE	KIM	Tue, Jun 17, 2008	38.41	38.77	36.67	36.70
4045	NYSE	KIM	Mon, Jun 16, 2008	37.38	38.21	36.93	38.10
4044	NYSE	KIM	Fri, Jun 13, 2008	37.74	37.90	36.69	37.79
4043	NYSE	KIM	Thu, Jun 12, 2008	36.83	37.35	36.50	37.20
4042	NYSE	KIM	Wed, Jun 11, 2008	37.29	37.77	36.50	36.52
4041	NYSE	KIM	Tue, Jun 10, 2008	37.01	37.84	36.34	37.67
4040	NYSE	KIM	Mon, Jun 9, 2008	38.07	38.47	37.19	37.19
4039	NYSE	KIM	Fri, Jun 6, 2008	39.45	39.95	37.71	37.89
4038	NYSE	KIM	Thu, Jun 5, 2008	39.31	40.29	39.07	40.18
4037	NYSE	KIM	Wed, Jun 4, 2008	38.45	39.40	38.26	39.06
4036	NYSE	KIM	Tue, Jun 3, 2008	38.65	38.91	38.02	38.61
4035	NYSE	KIM	Mon, Jun 2, 2008	39.33	39.33	37.83	38.15
4034	NYSE	KIM	Fri, May 30, 2008	40.03	40.50	39.05	39.35
4033	NYSE	KIM	Thu, May 29, 2008	39.04	40.09	39.04	40.05
4032	NYSE	KIM	Wed, May 28, 2008	39.32	39.40	38.76	39.40
4031	NYSE	KIM	Tue, May 27, 2008	39.02	39.55	38.70	39.08
4030	NYSE	KIM	Fri, May 23, 2008	39.00	39.39	38.68	38.77
4029	NYSE	KIM	Thu, May 22, 2008	39.59	39.97	39.13	39.31
4028	NYSE	KIM	Wed, May 21, 2008	41.10	41.38	39.59	39.59
4027	NYSE	KIM	Tue, May 20, 2008	41.08	41.46	40.53	40.89
4026	NYSE	KIM	Mon, May 19, 2008	40.81	41.37	40.64	41.12
4025	NYSE	KIM	Fri, May 16, 2008	41.29	41.41	40.60	40.87
4024	NYSE	KIM	Thu, May 15, 2008	41.17	41.42	40.65	41.42
4023	NYSE	KIM	Wed, May 14, 2008	41.16	41.74	40.88	41.45
4022	NYSE	KIM	Tue, May 13, 2008	40.65	41.07	40.29	40.88
4021	NYSE	KIM	Mon, May 12, 2008	39.75	40.94	39.64	40.79
4020	NYSE	KIM	Fri, May 9, 2008	39.44	40.06	38.88	39.49
4019	NYSE	KIM	Thu, May 8, 2008	40.22	40.38	39.55	39.79
4018	NYSE	KIM	Wed, May 7, 2008	41.65	41.89	39.86	39.99
4017	NYSE	KIM	Tue, May 6, 2008	40.74	41.60	40.71	41.60
4016	NYSE	KIM	Mon, May 5, 2008	41.05	41.49	40.50	41.39
4015	NYSE	KIM	Fri, May 2, 2008	41.14	42.22	41.02	41.24
4014	NYSE	KIM	Thu, May 1, 2008	39.84	41.51	39.50	40.98
4013	NYSE	KIM	Wed, Apr 30, 2008	40.92	41.43	39.91	39.91
4012	NYSE	KIM	Tue, Apr 29, 2008	41.55	41.76	40.55	40.63
4011	NYSE	KIM	Mon, Apr 28, 2008	42.25	42.30	41.34	41.79
4010	NYSE	KIM	Fri, Apr 25, 2008	41.59	42.14	41.14	42.09
4009	NYSE	KIM	Thu, Apr 24, 2008	39.71	41.50	39.58	41.37
4008	NYSE	KIM	Wed, Apr 23, 2008	39.09	39.97	38.79	39.73
4007	NYSE	KIM	Tue, Apr 22, 2008	38.90	39.16	38.51	38.87
4006	NYSE	KIM	Mon, Apr 21, 2008	40.34	40.43	38.93	38.93
4005	NYSE	KIM	Fri, Apr 18, 2008	40.88	41.53	40.23	40.57
4004	NYSE	KIM	Thu, Apr 17, 2008	40.14	40.34	39.67	40.30
4003	NYSE	KIM	Wed, Apr 16, 2008	38.85	40.50	38.83	40.35
4002	NYSE	KIM	Tue, Apr 15, 2008	38.24	38.52	37.89	38.42
4001	NYSE	KIM	Mon, Apr 14, 2008	38.08	38.69	37.78	37.81
4000	NYSE	KIM	Fri, Apr 11, 2008	38.40	38.70	37.95	37.99
3999	NYSE	KIM	Thu, Apr 10, 2008	38.34	39.26	38.08	38.85
3998	NYSE	KIM	Wed, Apr 9, 2008	39.40	39.66	38.60	38.61
3997	NYSE	KIM	Tue, Apr 8, 2008	40.57	40.57	39.49	39.66
3996	NYSE	KIM	Mon, Apr 7, 2008	41.03	41.28	40.24	40.79
3995	NYSE	KIM	Fri, Apr 4, 2008	41.81	41.99	40.74	40.80
3994	NYSE	KIM	Thu, Apr 3, 2008	40.76	41.93	40.25	41.93
3993	NYSE	KIM	Wed, Apr 2, 2008	41.31	41.51	40.36	40.67
3992	NYSE	KIM	Tue, Apr 1, 2008	39.85	41.41	39.65	41.33
3991	NYSE	KIM	Mon, Mar 31, 2008	38.73	40.13	38.64	39.17
3990	NYSE	KIM	Fri, Mar 28, 2008	37.79	39.01	37.79	38.76
3989	NYSE	KIM	Thu, Mar 27, 2008	39.27	39.49	38.10	38.24
3988	NYSE	KIM	Wed, Mar 26, 2008	38.99	39.47	38.54	38.66
3987	NYSE	KIM	Tue, Mar 25, 2008	39.38	39.65	38.54	39.36
3986	NYSE	KIM	Mon, Mar 24, 2008	38.54	40.18	38.43	39.44
3985	NYSE	KIM	Thu, Mar 20, 2008	36.27	38.48	35.95	38.30
3984	NYSE	KIM	Wed, Mar 19, 2008	36.81	37.03	35.90	36.00
3983	NYSE	KIM	Tue, Mar 18, 2008	35.21	36.16	34.33	36.16
3982	NYSE	KIM	Mon, Mar 17, 2008	32.50	34.19	32.01	33.83
3981	NYSE	KIM	Fri, Mar 14, 2008	34.81	35.30	32.90	33.65
3980	NYSE	KIM	Thu, Mar 13, 2008	34.40	35.19	33.52	34.81
3979	NYSE	KIM	Wed, Mar 12, 2008	35.55	36.32	34.88	35.00
3978	NYSE	KIM	Tue, Mar 11, 2008	34.05	35.76	33.61	35.54
3977	NYSE	KIM	Mon, Mar 10, 2008	34.02	34.23	33.12	33.22
3976	NYSE	KIM	Fri, Mar 7, 2008	32.97	34.32	32.63	34.05
3975	NYSE	KIM	Thu, Mar 6, 2008	34.20	34.31	33.24	33.35
3974	NYSE	KIM	Wed, Mar 5, 2008	34.49	34.88	33.91	34.47
3973	NYSE	KIM	Tue, Mar 4, 2008	33.63	34.48	33.32	34.25
3972	NYSE	KIM	Mon, Mar 3, 2008	33.79	33.92	33.14	33.89
3971	NYSE	KIM	Fri, Feb 29, 2008	34.22	34.47	33.62	33.77
3970	NYSE	KIM	Thu, Feb 28, 2008	35.00	35.15	34.51	34.67
3969	NYSE	KIM	Wed, Feb 27, 2008	35.16	35.92	34.81	35.32
3968	NYSE	KIM	Tue, Feb 26, 2008	35.21	35.58	34.53	35.37
3967	NYSE	KIM	Mon, Feb 25, 2008	33.76	35.24	33.33	35.17
3966	NYSE	KIM	Fri, Feb 22, 2008	33.41	33.91	32.78	33.90
3965	NYSE	KIM	Thu, Feb 21, 2008	33.89	34.26	33.07	33.22
3964	NYSE	KIM	Wed, Feb 20, 2008	32.81	33.93	32.72	33.82
3963	NYSE	KIM	Tue, Feb 19, 2008	34.39	34.63	32.84	33.22
3962	NYSE	KIM	Fri, Feb 15, 2008	33.75	34.32	33.31	34.05
3961	NYSE	KIM	Thu, Feb 14, 2008	34.66	34.85	33.81	33.94
3960	NYSE	KIM	Wed, Feb 13, 2008	35.20	35.67	34.27	34.72
3959	NYSE	KIM	Tue, Feb 12, 2008	33.61	35.00	33.61	35.00
3958	NYSE	KIM	Mon, Feb 11, 2008	34.02	34.24	33.31	33.49
3957	NYSE	KIM	Fri, Feb 8, 2008	35.98	35.98	33.60	34.15
3956	NYSE	KIM	Thu, Feb 7, 2008	34.79	36.50	34.79	36.35
3955	NYSE	KIM	Wed, Feb 6, 2008	34.95	35.96	34.18	34.92
3954	NYSE	KIM	Tue, Feb 5, 2008	36.04	36.95	35.26	35.26
3953	NYSE	KIM	Mon, Feb 4, 2008	36.87	37.23	36.34	36.62
3952	NYSE	KIM	Fri, Feb 1, 2008	35.70	37.60	35.64	37.37
3951	NYSE	KIM	Thu, Jan 31, 2008	34.63	36.28	34.13	35.85
3950	NYSE	KIM	Wed, Jan 30, 2008	35.73	36.89	34.92	34.94
3949	NYSE	KIM	Tue, Jan 29, 2008	36.29	36.39	35.14	35.59
3948	NYSE	KIM	Mon, Jan 28, 2008	34.84	36.00	34.40	35.96
3947	NYSE	KIM	Fri, Jan 25, 2008	35.38	36.19	34.53	34.84
3946	NYSE	KIM	Thu, Jan 24, 2008	35.60	35.94	34.24	35.15
3945	NYSE	KIM	Wed, Jan 23, 2008	31.37	35.55	31.01	35.52
3944	NYSE	KIM	Tue, Jan 22, 2008	29.71	32.47	29.00	32.38
3943	NYSE	KIM	Fri, Jan 18, 2008	31.16	31.69	30.02	30.70
3942	NYSE	KIM	Thu, Jan 17, 2008	31.37	31.96	30.81	30.92
3941	NYSE	KIM	Wed, Jan 16, 2008	30.27	32.12	29.92	31.33
3940	NYSE	KIM	Tue, Jan 15, 2008	31.38	31.38	30.21	30.47
3939	NYSE	KIM	Mon, Jan 14, 2008	32.85	33.23	30.59	31.85
3938	NYSE	KIM	Fri, Jan 11, 2008	32.84	33.80	31.50	32.58
3937	NYSE	KIM	Thu, Jan 10, 2008	32.11	33.61	31.01	33.08
3936	NYSE	KIM	Wed, Jan 9, 2008	32.95	33.24	31.72	32.87
3935	NYSE	KIM	Tue, Jan 8, 2008	34.37	35.31	32.89	32.91
3934	NYSE	KIM	Mon, Jan 7, 2008	33.91	34.42	33.00	34.26
3933	NYSE	KIM	Fri, Jan 4, 2008	34.91	35.00	33.62	33.77
3932	NYSE	KIM	Thu, Jan 3, 2008	36.44	36.76	35.27	35.34
3931	NYSE	KIM	Wed, Jan 2, 2008	36.44	36.99	35.86	36.43
3930	NYSE	KIM	Mon, Dec 31, 2007	35.85	36.56	35.73	36.40
3929	NYSE	KIM	Fri, Dec 28, 2007	36.28	37.37	35.91	36.03
3928	NYSE	KIM	Thu, Dec 27, 2007	37.78	37.93	36.55	36.90
3927	NYSE	KIM	Wed, Dec 26, 2007	39.43	39.43	37.97	38.09
3926	NYSE	KIM	Mon, Dec 24, 2007	37.18	39.33	37.18	39.33
3925	NYSE	KIM	Fri, Dec 21, 2007	37.13	37.70	36.78	37.53
3924	NYSE	KIM	Thu, Dec 20, 2007	36.64	37.11	36.20	36.77
3923	NYSE	KIM	Wed, Dec 19, 2007	36.01	36.93	35.80	36.44
3922	NYSE	KIM	Tue, Dec 18, 2007	36.00	36.55	34.74	35.93
3921	NYSE	KIM	Mon, Dec 17, 2007	37.24	37.24	35.63	35.77
3920	NYSE	KIM	Fri, Dec 14, 2007	38.31	39.42	37.31	37.31
3919	NYSE	KIM	Thu, Dec 13, 2007	38.73	39.05	37.95	38.70
3918	NYSE	KIM	Wed, Dec 12, 2007	39.75	41.00	38.49	39.00
3917	NYSE	KIM	Tue, Dec 11, 2007	41.77	42.15	38.63	38.78
3916	NYSE	KIM	Mon, Dec 10, 2007	40.72	41.79	40.17	41.79
3915	NYSE	KIM	Fri, Dec 7, 2007	40.59	41.19	40.18	40.53
3914	NYSE	KIM	Thu, Dec 6, 2007	39.16	40.59	38.96	40.59
3913	NYSE	KIM	Wed, Dec 5, 2007	38.32	39.52	38.05	39.23
3912	NYSE	KIM	Tue, Dec 4, 2007	38.44	38.67	37.67	37.74
3911	NYSE	KIM	Mon, Dec 3, 2007	39.66	39.66	38.62	38.82
3910	NYSE	KIM	Fri, Nov 30, 2007	37.88	39.65	37.88	39.49
3909	NYSE	KIM	Thu, Nov 29, 2007	37.37	37.84	36.66	37.50
3908	NYSE	KIM	Wed, Nov 28, 2007	36.49	37.73	36.38	37.42
3907	NYSE	KIM	Tue, Nov 27, 2007	35.41	36.33	35.25	36.29
3906	NYSE	KIM	Mon, Nov 26, 2007	37.40	37.59	35.08	35.30
3905	NYSE	KIM	Fri, Nov 23, 2007	36.79	38.03	36.79	37.82
3904	NYSE	KIM	Wed, Nov 21, 2007	35.78	36.95	35.33	36.63
3903	NYSE	KIM	Tue, Nov 20, 2007	37.26	38.32	35.52	36.35
3902	NYSE	KIM	Mon, Nov 19, 2007	37.55	37.83	36.87	37.27
3901	NYSE	KIM	Fri, Nov 16, 2007	38.79	38.84	37.25	37.84
3900	NYSE	KIM	Thu, Nov 15, 2007	38.72	39.12	38.00	38.25
3899	NYSE	KIM	Wed, Nov 14, 2007	39.82	40.46	38.96	39.10
3898	NYSE	KIM	Tue, Nov 13, 2007	37.96	39.76	37.96	39.75
3897	NYSE	KIM	Mon, Nov 12, 2007	37.81	39.08	37.59	38.01
3896	NYSE	KIM	Fri, Nov 9, 2007	37.61	38.24	37.17	37.90
3895	NYSE	KIM	Thu, Nov 8, 2007	37.56	37.97	36.74	37.90
3894	NYSE	KIM	Wed, Nov 7, 2007	37.81	37.81	36.77	37.12
3893	NYSE	KIM	Tue, Nov 6, 2007	38.01	38.36	37.49	38.00
3892	NYSE	KIM	Mon, Nov 5, 2007	38.16	38.80	37.83	38.01
3891	NYSE	KIM	Fri, Nov 2, 2007	40.19	40.19	38.23	38.82
3890	NYSE	KIM	Thu, Nov 1, 2007	41.19	41.27	39.82	40.00
3889	NYSE	KIM	Wed, Oct 31, 2007	41.54	41.92	40.40	41.52
3888	NYSE	KIM	Tue, Oct 30, 2007	41.05	41.77	40.97	41.43
3887	NYSE	KIM	Mon, Oct 29, 2007	42.29	42.34	40.92	41.15
3886	NYSE	KIM	Fri, Oct 26, 2007	42.80	43.58	41.24	42.09
3885	NYSE	KIM	Thu, Oct 25, 2007	41.99	42.73	41.12	42.60
3884	NYSE	KIM	Wed, Oct 24, 2007	42.13	42.17	40.65	41.65
3883	NYSE	KIM	Tue, Oct 23, 2007	42.01	42.49	41.43	42.17
3882	NYSE	KIM	Mon, Oct 22, 2007	40.58	41.83	40.14	41.70
3881	NYSE	KIM	Fri, Oct 19, 2007	42.77	42.77	40.79	41.05
3880	NYSE	KIM	Thu, Oct 18, 2007	42.56	43.61	41.82	42.98
3879	NYSE	KIM	Wed, Oct 17, 2007	43.84	43.84	41.73	42.76
3878	NYSE	KIM	Tue, Oct 16, 2007	44.18	44.38	43.16	43.28
3877	NYSE	KIM	Mon, Oct 15, 2007	45.86	45.86	44.15	44.40
3876	NYSE	KIM	Fri, Oct 12, 2007	46.03	46.29	45.40	45.70
3875	NYSE	KIM	Thu, Oct 11, 2007	46.32	46.61	45.61	45.74
3874	NYSE	KIM	Wed, Oct 10, 2007	46.77	46.91	46.06	46.09
3873	NYSE	KIM	Tue, Oct 9, 2007	46.19	46.84	45.52	46.66
3872	NYSE	KIM	Mon, Oct 8, 2007	46.65	46.82	46.00	46.05
3871	NYSE	KIM	Fri, Oct 5, 2007	47.00	47.69	46.07	47.63
3870	NYSE	KIM	Thu, Oct 4, 2007	46.30	46.71	45.49	46.61
3869	NYSE	KIM	Wed, Oct 3, 2007	46.24	46.72	45.66	46.29
3868	NYSE	KIM	Tue, Oct 2, 2007	45.50	46.82	45.39	46.82
3867	NYSE	KIM	Mon, Oct 1, 2007	44.61	45.77	44.61	45.66
3866	NYSE	KIM	Fri, Sep 28, 2007	45.56	45.56	44.72	45.21
3865	NYSE	KIM	Thu, Sep 27, 2007	45.76	46.01	45.36	45.48
3864	NYSE	KIM	Wed, Sep 26, 2007	45.10	45.61	45.05	45.52
3863	NYSE	KIM	Tue, Sep 25, 2007	46.23	46.25	44.76	45.02
3862	NYSE	KIM	Mon, Sep 24, 2007	45.67	46.71	45.67	46.45
3861	NYSE	KIM	Fri, Sep 21, 2007	45.59	46.47	45.29	45.76
3860	NYSE	KIM	Thu, Sep 20, 2007	46.52	46.52	45.40	45.50
3859	NYSE	KIM	Wed, Sep 19, 2007	45.76	47.58	45.76	46.52
3858	NYSE	KIM	Tue, Sep 18, 2007	44.20	46.46	44.03	45.48
3857	NYSE	KIM	Mon, Sep 17, 2007	43.57	44.35	43.42	43.98
3856	NYSE	KIM	Fri, Sep 14, 2007	42.93	43.80	42.30	43.50
3855	NYSE	KIM	Thu, Sep 13, 2007	42.48	43.71	42.37	43.36
3854	NYSE	KIM	Wed, Sep 12, 2007	41.65	42.36	41.35	42.08
3853	NYSE	KIM	Tue, Sep 11, 2007	40.80	42.02	40.80	42.02
3852	NYSE	KIM	Mon, Sep 10, 2007	41.01	41.37	40.02	40.63
3851	NYSE	KIM	Fri, Sep 7, 2007	41.46	41.55	40.31	40.62
3850	NYSE	KIM	Thu, Sep 6, 2007	42.38	42.47	41.38	42.24
3849	NYSE	KIM	Wed, Sep 5, 2007	43.11	43.12	41.62	41.88
3848	NYSE	KIM	Tue, Sep 4, 2007	42.79	44.05	42.24	43.69
3847	NYSE	KIM	Fri, Aug 31, 2007	41.87	43.34	40.65	42.82
3846	NYSE	KIM	Thu, Aug 30, 2007	40.82	41.83	40.64	41.48
3845	NYSE	KIM	Wed, Aug 29, 2007	39.42	41.07	39.27	40.92
3844	NYSE	KIM	Tue, Aug 28, 2007	40.35	40.73	39.32	39.40
3843	NYSE	KIM	Mon, Aug 27, 2007	41.43	42.18	40.78	40.78
3842	NYSE	KIM	Fri, Aug 24, 2007	41.31	42.05	41.29	41.84
3841	NYSE	KIM	Thu, Aug 23, 2007	41.46	42.16	41.12	41.61
3840	NYSE	KIM	Wed, Aug 22, 2007	41.35	41.97	40.54	41.51
3839	NYSE	KIM	Tue, Aug 21, 2007	38.97	40.76	38.97	40.54
3838	NYSE	KIM	Mon, Aug 20, 2007	40.00	41.04	39.61	40.60
3837	NYSE	KIM	Fri, Aug 17, 2007	41.73	44.81	39.79	40.03
3836	NYSE	KIM	Thu, Aug 16, 2007	37.93	39.94	37.36	39.87
3835	NYSE	KIM	Wed, Aug 15, 2007	37.71	39.19	37.15	37.92
3834	NYSE	KIM	Tue, Aug 14, 2007	39.05	39.31	37.79	37.79
3833	NYSE	KIM	Mon, Aug 13, 2007	39.21	40.54	39.21	39.43
3832	NYSE	KIM	Fri, Aug 10, 2007	42.26	42.26	39.33	39.68
3831	NYSE	KIM	Thu, Aug 9, 2007	39.15	42.22	37.17	41.62
3830	NYSE	KIM	Wed, Aug 8, 2007	38.66	42.00	38.66	41.06
3829	NYSE	KIM	Tue, Aug 7, 2007	38.00	39.18	37.66	38.66
3828	NYSE	KIM	Mon, Aug 6, 2007	38.10	38.78	37.06	38.72
3827	NYSE	KIM	Fri, Aug 3, 2007	38.46	38.50	37.41	37.70
3826	NYSE	KIM	Thu, Aug 2, 2007	38.59	39.23	38.00	38.51
3825	NYSE	KIM	Wed, Aug 1, 2007	37.25	38.48	36.46	38.29
3824	NYSE	KIM	Tue, Jul 31, 2007	37.58	38.97	37.15	37.33
3823	NYSE	KIM	Mon, Jul 30, 2007	36.59	37.51	36.25	37.37
3822	NYSE	KIM	Fri, Jul 27, 2007	35.90	38.09	35.51	36.60
3821	NYSE	KIM	Thu, Jul 26, 2007	36.87	37.67	33.74	37.50
3820	NYSE	KIM	Wed, Jul 25, 2007	38.00	38.30	37.04	37.76
3819	NYSE	KIM	Tue, Jul 24, 2007	38.41	38.61	37.52	37.70
3818	NYSE	KIM	Mon, Jul 23, 2007	39.23	39.36	38.28	38.41
3817	NYSE	KIM	Fri, Jul 20, 2007	39.95	39.95	38.69	38.95
3816	NYSE	KIM	Thu, Jul 19, 2007	39.60	40.27	39.60	39.95
3815	NYSE	KIM	Wed, Jul 18, 2007	39.63	39.72	38.91	39.60
3814	NYSE	KIM	Tue, Jul 17, 2007	40.40	40.64	39.63	39.72
3813	NYSE	KIM	Mon, Jul 16, 2007	40.42	40.90	40.15	40.30
3812	NYSE	KIM	Fri, Jul 13, 2007	39.24	40.15	38.95	40.11
3811	NYSE	KIM	Thu, Jul 12, 2007	39.10	39.42	38.15	39.42
3810	NYSE	KIM	Wed, Jul 11, 2007	38.01	38.19	37.50	38.15
3809	NYSE	KIM	Tue, Jul 10, 2007	39.20	39.35	38.23	38.23
3808	NYSE	KIM	Mon, Jul 9, 2007	39.35	39.54	38.90	39.33
3807	NYSE	KIM	Fri, Jul 6, 2007	39.25	40.27	38.89	39.43
3806	NYSE	KIM	Thu, Jul 5, 2007	39.80	40.12	39.33	39.46
3805	NYSE	KIM	Tue, Jul 3, 2007	39.40	39.69	39.06	39.34
3804	NYSE	KIM	Mon, Jul 2, 2007	38.00	39.36	37.98	39.36
3803	NYSE	KIM	Fri, Jun 29, 2007	38.34	38.91	37.77	38.07
3802	NYSE	KIM	Thu, Jun 28, 2007	38.81	39.20	38.12	38.12
3801	NYSE	KIM	Wed, Jun 27, 2007	37.36	38.92	36.92	38.80
3800	NYSE	KIM	Tue, Jun 26, 2007	38.16	38.32	37.46	37.73
3799	NYSE	KIM	Mon, Jun 25, 2007	39.03	39.35	37.83	37.99
3798	NYSE	KIM	Fri, Jun 22, 2007	39.56	39.71	38.95	39.17
3797	NYSE	KIM	Thu, Jun 21, 2007	39.55	39.73	38.72	39.55
3796	NYSE	KIM	Wed, Jun 20, 2007	41.74	41.74	39.88	39.96
3795	NYSE	KIM	Tue, Jun 19, 2007	41.08	41.46	40.28	41.42
3794	NYSE	KIM	Mon, Jun 18, 2007	42.61	42.84	41.29	41.35
3793	NYSE	KIM	Fri, Jun 15, 2007	42.25	43.24	42.14	42.56
3792	NYSE	KIM	Thu, Jun 14, 2007	42.68	43.05	42.10	42.28
3791	NYSE	KIM	Wed, Jun 13, 2007	41.81	42.87	41.72	42.79
3790	NYSE	KIM	Tue, Jun 12, 2007	42.85	42.86	41.50	41.56
3789	NYSE	KIM	Mon, Jun 11, 2007	43.08	43.75	42.57	42.85
3788	NYSE	KIM	Fri, Jun 8, 2007	42.96	44.30	42.70	44.28
3787	NYSE	KIM	Thu, Jun 7, 2007	44.42	44.77	43.01	43.18
3786	NYSE	KIM	Wed, Jun 6, 2007	45.44	45.46	44.71	44.77
3785	NYSE	KIM	Tue, Jun 5, 2007	46.06	46.24	45.31	45.43
3784	NYSE	KIM	Mon, Jun 4, 2007	46.06	46.93	46.00	46.42
3783	NYSE	KIM	Fri, Jun 1, 2007	46.30	46.59	45.90	46.35
3782	NYSE	KIM	Thu, May 31, 2007	46.67	47.11	46.02	46.29
3781	NYSE	KIM	Wed, May 30, 2007	45.11	46.67	44.92	46.67
3780	NYSE	KIM	Tue, May 29, 2007	43.61	44.81	43.38	44.81
3779	NYSE	KIM	Fri, May 25, 2007	43.01	43.63	42.68	43.23
3778	NYSE	KIM	Thu, May 24, 2007	43.77	43.86	42.42	42.83
3777	NYSE	KIM	Wed, May 23, 2007	44.51	45.02	43.84	43.85
3776	NYSE	KIM	Tue, May 22, 2007	44.29	44.85	43.94	44.47
3775	NYSE	KIM	Mon, May 21, 2007	43.77	44.75	43.75	44.09
3774	NYSE	KIM	Fri, May 18, 2007	44.84	44.86	43.66	43.77
3773	NYSE	KIM	Thu, May 17, 2007	45.95	45.95	44.55	44.75
3772	NYSE	KIM	Wed, May 16, 2007	46.44	46.55	45.48	45.90
3771	NYSE	KIM	Tue, May 15, 2007	47.67	47.77	46.29	46.43
3770	NYSE	KIM	Mon, May 14, 2007	48.05	48.29	47.33	47.43
3769	NYSE	KIM	Fri, May 11, 2007	47.43	48.08	47.40	47.94
3768	NYSE	KIM	Thu, May 10, 2007	48.22	48.42	47.15	47.39
3767	NYSE	KIM	Wed, May 9, 2007	47.90	48.82	47.82	48.50
3766	NYSE	KIM	Tue, May 8, 2007	48.16	48.27	47.80	47.90
3765	NYSE	KIM	Mon, May 7, 2007	48.30	48.66	48.22	48.44
3764	NYSE	KIM	Fri, May 4, 2007	49.21	49.28	48.25	48.28
3763	NYSE	KIM	Thu, May 3, 2007	48.50	49.37	48.50	48.89
3762	NYSE	KIM	Wed, May 2, 2007	47.85	48.55	47.58	48.09
3761	NYSE	KIM	Tue, May 1, 2007	48.28	48.48	47.11	47.29
3760	NYSE	KIM	Mon, Apr 30, 2007	49.26	49.26	48.07	48.07
3759	NYSE	KIM	Fri, Apr 27, 2007	49.12	49.28	48.81	49.11
3758	NYSE	KIM	Thu, Apr 26, 2007	49.29	49.58	48.93	49.18
3757	NYSE	KIM	Wed, Apr 25, 2007	49.49	49.78	48.76	49.40
3756	NYSE	KIM	Tue, Apr 24, 2007	49.76	49.78	48.83	49.20
3755	NYSE	KIM	Mon, Apr 23, 2007	48.95	49.76	48.89	49.55
3754	NYSE	KIM	Fri, Apr 20, 2007	48.43	48.98	48.43	48.83
3753	NYSE	KIM	Thu, Apr 19, 2007	49.79	50.36	48.02	48.42
3752	NYSE	KIM	Wed, Apr 18, 2007	48.60	48.90	48.47	48.48
3751	NYSE	KIM	Tue, Apr 17, 2007	48.60	49.14	48.20	48.92
3750	NYSE	KIM	Mon, Apr 16, 2007	48.54	48.84	48.07	48.45
3749	NYSE	KIM	Fri, Apr 13, 2007	47.94	48.58	47.60	48.45
3748	NYSE	KIM	Thu, Apr 12, 2007	47.70	48.00	47.47	47.85
3747	NYSE	KIM	Wed, Apr 11, 2007	48.17	49.09	47.89	48.11
3746	NYSE	KIM	Tue, Apr 10, 2007	48.97	49.19	48.78	49.06
3745	NYSE	KIM	Mon, Apr 9, 2007	48.63	48.85	48.51	48.77
3744	NYSE	KIM	Thu, Apr 5, 2007	48.69	48.90	48.62	48.70
3743	NYSE	KIM	Wed, Apr 4, 2007	49.37	49.37	48.34	48.83
3742	NYSE	KIM	Tue, Apr 3, 2007	49.14	49.70	48.94	49.37
3741	NYSE	KIM	Mon, Apr 2, 2007	48.63	49.04	48.25	48.94
3740	NYSE	KIM	Fri, Mar 30, 2007	48.31	48.79	47.99	48.74
3739	NYSE	KIM	Thu, Mar 29, 2007	50.61	50.61	48.10	48.30
3738	NYSE	KIM	Wed, Mar 28, 2007	49.01	49.19	48.10	48.57
3737	NYSE	KIM	Tue, Mar 27, 2007	49.41	49.58	48.84	49.10
3736	NYSE	KIM	Mon, Mar 26, 2007	50.35	50.52	49.27	49.66
3735	NYSE	KIM	Fri, Mar 23, 2007	50.31	50.96	50.31	50.42
3734	NYSE	KIM	Thu, Mar 22, 2007	51.42	51.42	50.08	50.46
3733	NYSE	KIM	Wed, Mar 21, 2007	49.48	50.67	49.10	50.53
3732	NYSE	KIM	Tue, Mar 20, 2007	49.19	49.58	48.76	49.45
3731	NYSE	KIM	Mon, Mar 19, 2007	48.75	49.22	48.65	49.19
3730	NYSE	KIM	Fri, Mar 16, 2007	48.95	49.02	48.44	48.49
3729	NYSE	KIM	Thu, Mar 15, 2007	47.87	48.93	47.83	48.75
3728	NYSE	KIM	Wed, Mar 14, 2007	48.01	48.43	47.05	48.13
3727	NYSE	KIM	Tue, Mar 13, 2007	49.40	49.48	47.99	48.05
3726	NYSE	KIM	Mon, Mar 12, 2007	49.35	49.98	49.04	49.81
3725	NYSE	KIM	Fri, Mar 9, 2007	49.45	49.73	48.94	49.55
3724	NYSE	KIM	Thu, Mar 8, 2007	48.75	49.53	48.75	48.89
3723	NYSE	KIM	Wed, Mar 7, 2007	48.54	48.83	47.73	47.75
3722	NYSE	KIM	Tue, Mar 6, 2007	47.50	48.96	47.40	48.65
3721	NYSE	KIM	Mon, Mar 5, 2007	48.44	48.64	47.04	47.11
3720	NYSE	KIM	Fri, Mar 2, 2007	49.54	49.68	48.84	48.93
3719	NYSE	KIM	Thu, Mar 1, 2007	49.40	50.52	48.10	49.77
3718	NYSE	KIM	Wed, Feb 28, 2007	50.15	50.89	49.98	50.27
3717	NYSE	KIM	Tue, Feb 27, 2007	51.84	51.84	48.93	49.86
3716	NYSE	KIM	Mon, Feb 26, 2007	52.26	52.51	50.83	51.84
3715	NYSE	KIM	Fri, Feb 23, 2007	52.92	53.05	51.96	52.09
3714	NYSE	KIM	Thu, Feb 22, 2007	53.41	53.60	52.91	53.05
3713	NYSE	KIM	Wed, Feb 21, 2007	53.05	53.43	52.74	53.41
3712	NYSE	KIM	Tue, Feb 20, 2007	52.40	53.14	51.90	53.14
3711	NYSE	KIM	Fri, Feb 16, 2007	52.77	52.80	51.82	52.39
3710	NYSE	KIM	Thu, Feb 15, 2007	52.13	53.30	52.13	52.93
3709	NYSE	KIM	Wed, Feb 14, 2007	51.50	52.60	50.36	52.13
3708	NYSE	KIM	Tue, Feb 13, 2007	50.77	52.03	49.89	52.00
3707	NYSE	KIM	Mon, Feb 12, 2007	51.55	51.74	50.09	50.72
3706	NYSE	KIM	Fri, Feb 9, 2007	52.35	52.67	50.34	51.88
3705	NYSE	KIM	Thu, Feb 8, 2007	52.07	52.82	51.87	52.19
3704	NYSE	KIM	Wed, Feb 7, 2007	50.79	52.48	50.44	52.29
3703	NYSE	KIM	Tue, Feb 6, 2007	50.65	51.25	50.55	50.79
3702	NYSE	KIM	Mon, Feb 5, 2007	50.41	50.79	50.30	50.43
3701	NYSE	KIM	Fri, Feb 2, 2007	50.01	50.47	49.76	50.47
3700	NYSE	KIM	Thu, Feb 1, 2007	49.65	50.01	49.09	50.01
3699	NYSE	KIM	Wed, Jan 31, 2007	49.30	49.93	48.87	49.60
3698	NYSE	KIM	Tue, Jan 30, 2007	49.31	49.50	48.71	49.48
3697	NYSE	KIM	Mon, Jan 29, 2007	49.04	49.26	48.75	49.00
3696	NYSE	KIM	Fri, Jan 26, 2007	48.89	48.98	48.33	48.92
3695	NYSE	KIM	Thu, Jan 25, 2007	48.96	49.28	48.52	48.66
3694	NYSE	KIM	Wed, Jan 24, 2007	47.76	48.66	47.59	48.56
3693	NYSE	KIM	Tue, Jan 23, 2007	47.35	47.99	47.35	47.59
3692	NYSE	KIM	Mon, Jan 22, 2007	48.08	48.23	47.35	47.52
3691	NYSE	KIM	Fri, Jan 19, 2007	47.80	48.26	46.96	48.26
3690	NYSE	KIM	Thu, Jan 18, 2007	48.04	48.14	47.45	47.64
3689	NYSE	KIM	Wed, Jan 17, 2007	47.63	48.23	47.26	47.78
3688	NYSE	KIM	Tue, Jan 16, 2007	47.00	48.00	47.00	47.62
3687	NYSE	KIM	Fri, Jan 12, 2007	47.70	48.10	46.78	46.94
3686	NYSE	KIM	Thu, Jan 11, 2007	45.94	47.27	45.94	46.78
3685	NYSE	KIM	Wed, Jan 10, 2007	44.62	45.97	44.35	45.94
3684	NYSE	KIM	Tue, Jan 9, 2007	44.13	44.78	43.89	44.61
3683	NYSE	KIM	Mon, Jan 8, 2007	43.90	44.02	43.59	43.92
3682	NYSE	KIM	Fri, Jan 5, 2007	44.56	44.56	44.01	44.08
3681	NYSE	KIM	Thu, Jan 4, 2007	45.20	45.23	44.61	44.75
3680	NYSE	KIM	Wed, Jan 3, 2007	45.02	45.38	44.57	45.11
3679	NYSE	KIM	Fri, Dec 29, 2006	45.06	45.34	44.89	44.95
3678	NYSE	KIM	Thu, Dec 28, 2006	44.92	45.10	44.79	45.06
3677	NYSE	KIM	Wed, Dec 27, 2006	45.35	45.48	45.01	45.38
3676	NYSE	KIM	Tue, Dec 26, 2006	44.39	45.20	44.39	44.96
3675	NYSE	KIM	Fri, Dec 22, 2006	44.47	44.85	44.20	44.35
3674	NYSE	KIM	Thu, Dec 21, 2006	45.52	45.78	44.84	44.90
3673	NYSE	KIM	Wed, Dec 20, 2006	45.39	45.76	45.26	45.51
3672	NYSE	KIM	Tue, Dec 19, 2006	45.70	45.74	44.79	45.21
3671	NYSE	KIM	Mon, Dec 18, 2006	45.98	46.38	45.59	45.77
3670	NYSE	KIM	Fri, Dec 15, 2006	46.20	46.36	45.76	46.01
3669	NYSE	KIM	Thu, Dec 14, 2006	45.76	46.44	45.76	46.16
3668	NYSE	KIM	Wed, Dec 13, 2006	46.14	46.30	45.19	45.66
3667	NYSE	KIM	Tue, Dec 12, 2006	46.00	46.26	45.67	45.94
3666	NYSE	KIM	Mon, Dec 11, 2006	45.90	46.45	45.74	46.00
3665	NYSE	KIM	Fri, Dec 8, 2006	45.95	46.37	45.85	46.10
3664	NYSE	KIM	Thu, Dec 7, 2006	46.45	46.48	45.88	46.02
3663	NYSE	KIM	Wed, Dec 6, 2006	46.40	46.54	45.68	46.24
3662	NYSE	KIM	Tue, Dec 5, 2006	47.00	47.12	46.39	46.48
3661	NYSE	KIM	Mon, Dec 4, 2006	46.19	47.13	46.03	46.88
3660	NYSE	KIM	Fri, Dec 1, 2006	46.34	46.50	45.58	46.19
3659	NYSE	KIM	Thu, Nov 30, 2006	45.76	46.46	45.59	46.38
3658	NYSE	KIM	Wed, Nov 29, 2006	45.24	46.01	45.16	45.83
3657	NYSE	KIM	Tue, Nov 28, 2006	44.67	45.06	44.34	44.95
3656	NYSE	KIM	Mon, Nov 27, 2006	46.23	46.35	44.88	44.89
3655	NYSE	KIM	Fri, Nov 24, 2006	45.96	46.51	45.91	46.36
3654	NYSE	KIM	Wed, Nov 22, 2006	46.02	46.74	46.02	46.36
3653	NYSE	KIM	Tue, Nov 21, 2006	45.20	46.02	45.20	46.02
3652	NYSE	KIM	Mon, Nov 20, 2006	44.50	45.89	44.50	45.24
3651	NYSE	KIM	Fri, Nov 17, 2006	44.26	44.37	43.85	44.15
3650	NYSE	KIM	Thu, Nov 16, 2006	44.24	44.55	44.09	44.45
3649	NYSE	KIM	Wed, Nov 15, 2006	43.55	44.27	43.47	43.99
3648	NYSE	KIM	Tue, Nov 14, 2006	43.12	43.79	43.05	43.70
3647	NYSE	KIM	Mon, Nov 13, 2006	42.91	43.26	42.67	42.96
3646	NYSE	KIM	Fri, Nov 10, 2006	43.18	43.18	42.67	42.83
3645	NYSE	KIM	Thu, Nov 9, 2006	42.70	43.05	42.42	42.85
3644	NYSE	KIM	Wed, Nov 8, 2006	42.54	43.00	42.15	42.82
3643	NYSE	KIM	Tue, Nov 7, 2006	43.33	43.34	42.79	42.81
3642	NYSE	KIM	Mon, Nov 6, 2006	43.14	43.62	43.00	43.35
3641	NYSE	KIM	Fri, Nov 3, 2006	43.58	43.72	42.40	42.94
3640	NYSE	KIM	Thu, Nov 2, 2006	44.59	44.60	43.08	43.58
3639	NYSE	KIM	Wed, Nov 1, 2006	44.68	45.03	44.50	44.79
3638	NYSE	KIM	Tue, Oct 31, 2006	44.40	44.50	44.03	44.43
3637	NYSE	KIM	Mon, Oct 30, 2006	43.95	44.23	43.60	43.70
3636	NYSE	KIM	Fri, Oct 27, 2006	44.49	44.78	44.21	44.24
3635	NYSE	KIM	Thu, Oct 26, 2006	44.26	44.75	44.01	44.68
3634	NYSE	KIM	Wed, Oct 25, 2006	44.12	44.63	44.02	44.24
3633	NYSE	KIM	Tue, Oct 24, 2006	44.57	44.57	44.03	44.18
3632	NYSE	KIM	Mon, Oct 23, 2006	44.44	44.63	44.18	44.58
3631	NYSE	KIM	Fri, Oct 20, 2006	44.60	44.60	43.80	44.44
3630	NYSE	KIM	Thu, Oct 19, 2006	44.67	44.90	44.45	44.49
3629	NYSE	KIM	Wed, Oct 18, 2006	44.61	45.07	44.50	44.67
3628	NYSE	KIM	Tue, Oct 17, 2006	45.00	45.00	44.59	44.60
3627	NYSE	KIM	Mon, Oct 16, 2006	45.48	45.50	44.96	45.00
3626	NYSE	KIM	Fri, Oct 13, 2006	44.75	45.24	44.47	45.24
3625	NYSE	KIM	Thu, Oct 12, 2006	44.60	44.75	44.10	44.74
3624	NYSE	KIM	Wed, Oct 11, 2006	44.40	44.82	44.10	44.24
3623	NYSE	KIM	Tue, Oct 10, 2006	44.30	44.87	43.85	44.38
3622	NYSE	KIM	Mon, Oct 9, 2006	43.65	44.25	43.14	44.25
3621	NYSE	KIM	Fri, Oct 6, 2006	44.00	44.00	43.50	43.59
3620	NYSE	KIM	Thu, Oct 5, 2006	43.62	44.05	43.45	44.04
3619	NYSE	KIM	Wed, Oct 4, 2006	42.90	43.74	42.84	43.60
3618	NYSE	KIM	Tue, Oct 3, 2006	42.30	43.00	42.30	42.77
3617	NYSE	KIM	Mon, Oct 2, 2006	42.50	42.97	42.13	42.40
3616	NYSE	KIM	Fri, Sep 29, 2006	42.66	42.99	42.63	42.87
3615	NYSE	KIM	Thu, Sep 28, 2006	42.58	42.81	42.38	42.72
3614	NYSE	KIM	Wed, Sep 27, 2006	42.22	42.61	42.03	42.58
3613	NYSE	KIM	Tue, Sep 26, 2006	41.89	42.20	41.81	42.10
3612	NYSE	KIM	Mon, Sep 25, 2006	41.10	42.34	40.69	41.88
3611	NYSE	KIM	Fri, Sep 22, 2006	40.62	41.16	40.40	41.05
3610	NYSE	KIM	Thu, Sep 21, 2006	41.19	41.21	40.31	40.42
3609	NYSE	KIM	Wed, Sep 20, 2006	41.79	42.03	41.35	41.38
3608	NYSE	KIM	Tue, Sep 19, 2006	41.50	41.93	41.36	41.76
3607	NYSE	KIM	Mon, Sep 18, 2006	42.10	42.10	41.48	41.50
3606	NYSE	KIM	Fri, Sep 15, 2006	42.05	42.42	41.93	42.10
3605	NYSE	KIM	Thu, Sep 14, 2006	42.05	42.37	41.62	41.81
3604	NYSE	KIM	Wed, Sep 13, 2006	42.18	43.15	41.93	42.72
3603	NYSE	KIM	Tue, Sep 12, 2006	41.50	42.31	41.31	42.18
3602	NYSE	KIM	Mon, Sep 11, 2006	41.27	41.50	40.79	41.46
3601	NYSE	KIM	Fri, Sep 8, 2006	41.12	41.42	40.62	41.42
3600	NYSE	KIM	Thu, Sep 7, 2006	41.47	41.47	41.06	41.11
3599	NYSE	KIM	Wed, Sep 6, 2006	41.45	41.55	41.17	41.47
3598	NYSE	KIM	Tue, Sep 5, 2006	41.26	41.72	41.14	41.65
3597	NYSE	KIM	Fri, Sep 1, 2006	41.55	41.63	41.22	41.26
3596	NYSE	KIM	Thu, Aug 31, 2006	41.75	41.79	41.46	41.55
3595	NYSE	KIM	Wed, Aug 30, 2006	41.25	41.64	41.12	41.61
3594	NYSE	KIM	Tue, Aug 29, 2006	41.09	41.25	40.94	41.24
3593	NYSE	KIM	Mon, Aug 28, 2006	40.38	41.16	40.32	41.16
3592	NYSE	KIM	Fri, Aug 25, 2006	40.34	40.73	40.34	40.52
3591	NYSE	KIM	Thu, Aug 24, 2006	40.46	40.65	40.31	40.53
3590	NYSE	KIM	Wed, Aug 23, 2006	40.94	41.11	40.14	40.36
3589	NYSE	KIM	Tue, Aug 22, 2006	40.27	40.98	40.21	40.94
3588	NYSE	KIM	Mon, Aug 21, 2006	40.29	40.52	40.06	40.46
3587	NYSE	KIM	Fri, Aug 18, 2006	40.18	40.32	39.86	40.29
3586	NYSE	KIM	Thu, Aug 17, 2006	40.09	40.36	39.85	40.08
3585	NYSE	KIM	Wed, Aug 16, 2006	40.14	40.27	39.94	40.09
3584	NYSE	KIM	Tue, Aug 15, 2006	39.90	40.17	39.59	40.02
3583	NYSE	KIM	Mon, Aug 14, 2006	36.85	39.86	36.85	39.42
3582	NYSE	KIM	Fri, Aug 11, 2006	39.04	39.15	38.52	38.75
3581	NYSE	KIM	Thu, Aug 10, 2006	39.10	39.21	38.75	39.19
3580	NYSE	KIM	Wed, Aug 9, 2006	39.40	39.55	39.14	39.26
3579	NYSE	KIM	Tue, Aug 8, 2006	39.70	39.88	39.12	39.34
3578	NYSE	KIM	Mon, Aug 7, 2006	39.99	40.09	39.52	39.72
3577	NYSE	KIM	Fri, Aug 4, 2006	39.69	40.03	39.63	40.00
3576	NYSE	KIM	Thu, Aug 3, 2006	38.89	39.45	38.72	39.30
3575	NYSE	KIM	Wed, Aug 2, 2006	39.00	39.09	38.70	38.89
3574	NYSE	KIM	Tue, Aug 1, 2006	39.24	39.24	38.59	39.03
3573	NYSE	KIM	Mon, Jul 31, 2006	39.40	39.62	39.00	39.24
3572	NYSE	KIM	Fri, Jul 28, 2006	39.10	39.72	39.05	39.40
3571	NYSE	KIM	Thu, Jul 27, 2006	38.66	39.14	38.46	38.75
3570	NYSE	KIM	Wed, Jul 26, 2006	38.85	38.94	38.38	38.57
3569	NYSE	KIM	Tue, Jul 25, 2006	38.30	38.83	38.12	38.51
3568	NYSE	KIM	Mon, Jul 24, 2006	37.64	38.47	37.56	38.36
3567	NYSE	KIM	Fri, Jul 21, 2006	38.20	38.20	37.42	37.55
3566	NYSE	KIM	Thu, Jul 20, 2006	38.91	38.92	37.92	37.92
3565	NYSE	KIM	Wed, Jul 19, 2006	37.96	38.33	37.40	38.19
3564	NYSE	KIM	Tue, Jul 18, 2006	36.80	37.10	36.40	37.02
3563	NYSE	KIM	Mon, Jul 17, 2006	36.54	36.94	36.47	36.60
3562	NYSE	KIM	Fri, Jul 14, 2006	36.83	36.96	36.24	36.54
3561	NYSE	KIM	Thu, Jul 13, 2006	36.75	37.55	36.61	36.86
3560	NYSE	KIM	Wed, Jul 12, 2006	37.85	37.91	37.55	37.62
3559	NYSE	KIM	Tue, Jul 11, 2006	37.50	37.72	37.33	37.68
3558	NYSE	KIM	Mon, Jul 10, 2006	37.25	37.50	37.06	37.41
3557	NYSE	KIM	Fri, Jul 7, 2006	37.01	37.43	36.75	36.87
3556	NYSE	KIM	Thu, Jul 6, 2006	36.99	37.10	36.62	37.01
3555	NYSE	KIM	Wed, Jul 5, 2006	36.80	37.19	36.23	36.91
3554	NYSE	KIM	Mon, Jul 3, 2006	36.55	36.97	36.18	36.93
3553	NYSE	KIM	Fri, Jun 30, 2006	36.29	36.81	36.20	36.49
3552	NYSE	KIM	Thu, Jun 29, 2006	35.57	36.30	35.28	36.29
3551	NYSE	KIM	Wed, Jun 28, 2006	35.45	35.67	35.07	35.29
3550	NYSE	KIM	Tue, Jun 27, 2006	35.74	35.83	35.32	35.37
3549	NYSE	KIM	Mon, Jun 26, 2006	35.27	35.65	35.18	35.65
3548	NYSE	KIM	Fri, Jun 23, 2006	35.41	35.47	35.10	35.26
3547	NYSE	KIM	Thu, Jun 22, 2006	35.73	35.84	35.27	35.40
3546	NYSE	KIM	Wed, Jun 21, 2006	35.35	35.89	35.24	35.88
3545	NYSE	KIM	Tue, Jun 20, 2006	35.51	35.81	35.35	35.44
3544	NYSE	KIM	Mon, Jun 19, 2006	36.24	36.40	35.64	35.68
3543	NYSE	KIM	Fri, Jun 16, 2006	36.08	36.25	35.75	36.04
3542	NYSE	KIM	Thu, Jun 15, 2006	35.36	36.20	35.36	36.13
3541	NYSE	KIM	Wed, Jun 14, 2006	35.62	35.83	35.15	35.36
3540	NYSE	KIM	Tue, Jun 13, 2006	36.50	36.82	35.67	35.79
3539	NYSE	KIM	Mon, Jun 12, 2006	37.12	37.15	36.33	36.50
3538	NYSE	KIM	Fri, Jun 9, 2006	36.82	37.30	36.67	37.22
3537	NYSE	KIM	Thu, Jun 8, 2006	36.77	37.00	36.26	36.82
3536	NYSE	KIM	Wed, Jun 7, 2006	37.09	37.42	36.69	36.99
3535	NYSE	KIM	Tue, Jun 6, 2006	37.30	37.36	36.63	37.04
3534	NYSE	KIM	Mon, Jun 5, 2006	37.20	38.03	37.12	37.21
3533	NYSE	KIM	Fri, Jun 2, 2006	37.09	37.59	36.80	37.42
3532	NYSE	KIM	Thu, Jun 1, 2006	35.95	36.79	35.93	36.79
3531	NYSE	KIM	Wed, May 31, 2006	35.92	36.11	35.14	35.85
3530	NYSE	KIM	Tue, May 30, 2006	36.25	36.48	35.74	35.74
3529	NYSE	KIM	Fri, May 26, 2006	36.24	36.57	36.15	36.37
3528	NYSE	KIM	Thu, May 25, 2006	35.33	36.17	35.19	36.01
3527	NYSE	KIM	Wed, May 24, 2006	34.63	35.43	34.39	35.02
3526	NYSE	KIM	Tue, May 23, 2006	35.50	35.70	34.80	34.87
3525	NYSE	KIM	Mon, May 22, 2006	34.45	35.17	34.20	35.16
3524	NYSE	KIM	Fri, May 19, 2006	35.05	35.17	34.34	34.85
3523	NYSE	KIM	Thu, May 18, 2006	35.60	35.94	34.86	34.90
3522	NYSE	KIM	Wed, May 17, 2006	36.02	36.25	35.43	35.47
3521	NYSE	KIM	Tue, May 16, 2006	36.70	36.99	36.45	36.50
3520	NYSE	KIM	Mon, May 15, 2006	36.11	36.83	35.89	36.70
3519	NYSE	KIM	Fri, May 12, 2006	36.25	36.25	35.39	36.11
3518	NYSE	KIM	Thu, May 11, 2006	37.38	37.58	36.21	36.41
3517	NYSE	KIM	Wed, May 10, 2006	37.11	37.64	36.99	37.51
3516	NYSE	KIM	Tue, May 9, 2006	37.16	37.51	36.96	37.26
3515	NYSE	KIM	Mon, May 8, 2006	37.15	37.29	36.99	37.16
3514	NYSE	KIM	Fri, May 5, 2006	37.20	37.60	36.99	37.00
3513	NYSE	KIM	Thu, May 4, 2006	36.00	36.84	36.00	36.49
3512	NYSE	KIM	Wed, May 3, 2006	35.88	36.04	35.48	35.92
3511	NYSE	KIM	Tue, May 2, 2006	36.40	36.57	35.75	35.98
3510	NYSE	KIM	Mon, May 1, 2006	37.28	37.41	36.30	36.40
3509	NYSE	KIM	Fri, Apr 28, 2006	37.14	37.48	36.90	37.13
3508	NYSE	KIM	Thu, Apr 27, 2006	36.55	37.25	36.25	37.14
3507	NYSE	KIM	Wed, Apr 26, 2006	36.93	36.93	36.37	36.55
3506	NYSE	KIM	Tue, Apr 25, 2006	37.25	37.31	36.70	36.95
3505	NYSE	KIM	Mon, Apr 24, 2006	37.25	37.33	36.90	37.17
3504	NYSE	KIM	Fri, Apr 21, 2006	37.60	37.60	37.01	37.11
3503	NYSE	KIM	Thu, Apr 20, 2006	37.48	37.62	37.05	37.46
3502	NYSE	KIM	Wed, Apr 19, 2006	37.34	37.58	36.94	37.54
3501	NYSE	KIM	Tue, Apr 18, 2006	36.50	37.65	36.46	37.34
3500	NYSE	KIM	Mon, Apr 17, 2006	36.73	36.96	36.31	36.38
3499	NYSE	KIM	Thu, Apr 13, 2006	37.17	37.35	36.61	36.80
3498	NYSE	KIM	Wed, Apr 12, 2006	37.06	37.61	37.01	37.16
3497	NYSE	KIM	Tue, Apr 11, 2006	37.47	37.52	37.00	37.00
3496	NYSE	KIM	Mon, Apr 10, 2006	37.10	37.60	37.04	37.37
3495	NYSE	KIM	Fri, Apr 7, 2006	38.47	38.68	37.64	37.66
3494	NYSE	KIM	Thu, Apr 6, 2006	38.85	38.85	38.36	38.48
3493	NYSE	KIM	Wed, Apr 5, 2006	38.86	39.09	38.82	38.93
3492	NYSE	KIM	Tue, Apr 4, 2006	39.50	39.50	38.81	38.85
3491	NYSE	KIM	Mon, Apr 3, 2006	40.57	40.57	39.50	39.50
3490	NYSE	KIM	Fri, Mar 31, 2006	40.60	40.85	40.25	40.64
3489	NYSE	KIM	Thu, Mar 30, 2006	40.78	40.79	40.11	40.41
3488	NYSE	KIM	Wed, Mar 29, 2006	40.45	42.00	40.45	41.40
3487	NYSE	KIM	Tue, Mar 28, 2006	38.15	39.17	38.10	38.75
3486	NYSE	KIM	Mon, Mar 27, 2006	38.63	38.66	38.08	38.12
3485	NYSE	KIM	Fri, Mar 24, 2006	38.71	39.01	38.62	38.66
3484	NYSE	KIM	Thu, Mar 23, 2006	38.71	38.91	38.42	38.89
3483	NYSE	KIM	Wed, Mar 22, 2006	38.47	38.83	38.30	38.71
3482	NYSE	KIM	Tue, Mar 21, 2006	38.98	39.11	38.15	38.57
3481	NYSE	KIM	Mon, Mar 20, 2006	39.78	39.78	38.73	38.80
3480	NYSE	KIM	Fri, Mar 17, 2006	39.00	39.85	38.84	39.58
3479	NYSE	KIM	Thu, Mar 16, 2006	39.27	39.63	38.78	39.00
3478	NYSE	KIM	Wed, Mar 15, 2006	38.08	39.04	38.08	39.04
3477	NYSE	KIM	Tue, Mar 14, 2006	37.93	38.05	37.70	38.04
3476	NYSE	KIM	Mon, Mar 13, 2006	38.08	38.45	37.26	37.82
3475	NYSE	KIM	Fri, Mar 10, 2006	37.61	38.18	37.48	38.18
3474	NYSE	KIM	Thu, Mar 9, 2006	37.40	37.73	37.31	37.61
3473	NYSE	KIM	Wed, Mar 8, 2006	36.83	37.37	36.50	37.37
3472	NYSE	KIM	Tue, Mar 7, 2006	37.08	37.19	36.81	36.93
3471	NYSE	KIM	Mon, Mar 6, 2006	36.25	37.36	36.20	37.08
3470	NYSE	KIM	Fri, Mar 3, 2006	36.05	36.36	35.84	36.25
3469	NYSE	KIM	Thu, Mar 2, 2006	36.11	36.25	35.72	36.22
3468	NYSE	KIM	Wed, Mar 1, 2006	35.94	36.23	35.73	36.23
3467	NYSE	KIM	Tue, Feb 28, 2006	35.89	35.99	35.59	35.93
3466	NYSE	KIM	Mon, Feb 27, 2006	36.03	36.23	35.66	35.89
3465	NYSE	KIM	Fri, Feb 24, 2006	36.34	36.38	35.80	36.03
3464	NYSE	KIM	Thu, Feb 23, 2006	36.34	36.49	36.15	36.34
3463	NYSE	KIM	Wed, Feb 22, 2006	35.73	36.46	35.55	36.43
3462	NYSE	KIM	Tue, Feb 21, 2006	35.49	35.80	35.36	35.74
3461	NYSE	KIM	Fri, Feb 17, 2006	35.76	36.06	35.50	35.60
3460	NYSE	KIM	Thu, Feb 16, 2006	35.36	35.70	35.35	35.57
3459	NYSE	KIM	Wed, Feb 15, 2006	35.22	35.45	35.02	35.35
3458	NYSE	KIM	Tue, Feb 14, 2006	35.20	35.42	34.82	35.20
3457	NYSE	KIM	Mon, Feb 13, 2006	34.75	35.20	34.46	34.80
3456	NYSE	KIM	Fri, Feb 10, 2006	34.04	34.30	33.65	33.97
3455	NYSE	KIM	Thu, Feb 9, 2006	33.98	34.30	33.70	34.03
3454	NYSE	KIM	Wed, Feb 8, 2006	34.33	34.33	33.68	33.98
3453	NYSE	KIM	Tue, Feb 7, 2006	34.49	34.50	34.01	34.08
3452	NYSE	KIM	Mon, Feb 6, 2006	34.24	34.49	34.20	34.49
3451	NYSE	KIM	Fri, Feb 3, 2006	34.67	34.67	33.93	34.35
3450	NYSE	KIM	Thu, Feb 2, 2006	34.90	35.00	34.62	34.85
3449	NYSE	KIM	Wed, Feb 1, 2006	35.00	35.23	34.85	34.98
3448	NYSE	KIM	Tue, Jan 31, 2006	34.67	35.22	34.54	35.09
3447	NYSE	KIM	Mon, Jan 30, 2006	34.85	34.85	34.50	34.78
3446	NYSE	KIM	Fri, Jan 27, 2006	34.45	34.95	34.40	34.85
3445	NYSE	KIM	Thu, Jan 26, 2006	34.35	34.45	33.90	34.25
3444	NYSE	KIM	Wed, Jan 25, 2006	34.32	34.55	33.85	34.22
3443	NYSE	KIM	Tue, Jan 24, 2006	34.40	34.73	34.24	34.40
3442	NYSE	KIM	Mon, Jan 23, 2006	34.20	34.48	34.15	34.25
3441	NYSE	KIM	Fri, Jan 20, 2006	34.16	34.45	33.92	34.00
3440	NYSE	KIM	Thu, Jan 19, 2006	33.82	34.29	33.71	34.24
3439	NYSE	KIM	Wed, Jan 18, 2006	33.50	33.85	33.40	33.57
3438	NYSE	KIM	Tue, Jan 17, 2006	33.49	33.62	33.24	33.61
3437	NYSE	KIM	Fri, Jan 13, 2006	33.81	33.90	33.36	33.48
3436	NYSE	KIM	Thu, Jan 12, 2006	34.16	34.17	33.82	34.01
3435	NYSE	KIM	Wed, Jan 11, 2006	34.19	34.34	33.81	34.14
3434	NYSE	KIM	Tue, Jan 10, 2006	32.85	34.11	32.81	34.10
3433	NYSE	KIM	Mon, Jan 9, 2006	33.88	34.18	33.80	33.99
3432	NYSE	KIM	Fri, Jan 6, 2006	33.78	33.92	33.42	33.91
3431	NYSE	KIM	Thu, Jan 5, 2006	33.23	33.87	33.13	33.58
3430	NYSE	KIM	Wed, Jan 4, 2006	32.88	33.11	32.62	33.11
3429	NYSE	KIM	Tue, Jan 3, 2006	32.39	32.83	32.02	32.73
3428	NYSE	KIM	Fri, Dec 30, 2005	32.27	32.43	32.06	32.08
3427	NYSE	KIM	Thu, Dec 29, 2005	32.60	32.65	32.22	32.40
3426	NYSE	KIM	Wed, Dec 28, 2005	32.87	32.94	32.48	32.70
3425	NYSE	KIM	Tue, Dec 27, 2005	32.88	33.10	32.71	32.86
3424	NYSE	KIM	Fri, Dec 23, 2005	32.70	33.14	32.70	32.92
3423	NYSE	KIM	Thu, Dec 22, 2005	32.67	32.82	32.30	32.77
3422	NYSE	KIM	Wed, Dec 21, 2005	32.38	32.74	32.33	32.67
3421	NYSE	KIM	Tue, Dec 20, 2005	32.44	32.55	32.05	32.38
3420	NYSE	KIM	Mon, Dec 19, 2005	32.80	32.87	32.44	32.50
3419	NYSE	KIM	Fri, Dec 16, 2005	32.75	33.04	32.65	32.68
3418	NYSE	KIM	Thu, Dec 15, 2005	32.64	33.21	32.54	32.73
3417	NYSE	KIM	Wed, Dec 14, 2005	32.21	32.98	32.10	32.63
3416	NYSE	KIM	Tue, Dec 13, 2005	31.94	32.39	31.93	32.21
3415	NYSE	KIM	Mon, Dec 12, 2005	31.80	31.98	31.69	31.94
3414	NYSE	KIM	Fri, Dec 9, 2005	31.69	31.80	31.45	31.70
3413	NYSE	KIM	Thu, Dec 8, 2005	31.60	31.89	31.36	31.67
3412	NYSE	KIM	Wed, Dec 7, 2005	31.69	31.81	31.26	31.40
3411	NYSE	KIM	Tue, Dec 6, 2005	31.67	31.82	31.63	31.63
3410	NYSE	KIM	Mon, Dec 5, 2005	31.83	31.84	31.44	31.57
3409	NYSE	KIM	Fri, Dec 2, 2005	31.61	31.93	30.30	31.85
3408	NYSE	KIM	Thu, Dec 1, 2005	31.60	31.74	31.37	31.61
3407	NYSE	KIM	Wed, Nov 30, 2005	31.41	31.67	31.28	31.45
3406	NYSE	KIM	Tue, Nov 29, 2005	31.04	31.56	31.02	31.53
3405	NYSE	KIM	Mon, Nov 28, 2005	31.69	31.69	31.03	31.03
3404	NYSE	KIM	Fri, Nov 25, 2005	31.37	31.52	31.22	31.52
3403	NYSE	KIM	Wed, Nov 23, 2005	31.21	31.44	30.83	31.40
3402	NYSE	KIM	Tue, Nov 22, 2005	30.93	31.40	30.75	31.30
3401	NYSE	KIM	Mon, Nov 21, 2005	30.76	31.05	30.51	31.00
3400	NYSE	KIM	Fri, Nov 18, 2005	31.05	31.05	30.70	30.83
3399	NYSE	KIM	Thu, Nov 17, 2005	30.35	31.03	30.33	30.95
3398	NYSE	KIM	Wed, Nov 16, 2005	30.55	30.55	30.06	30.20
3397	NYSE	KIM	Tue, Nov 15, 2005	30.60	30.76	30.24	30.40
3396	NYSE	KIM	Mon, Nov 14, 2005	30.96	31.07	30.46	30.60
3395	NYSE	KIM	Fri, Nov 11, 2005	30.49	30.90	30.49	30.87
3394	NYSE	KIM	Thu, Nov 10, 2005	29.80	30.70	29.56	30.69
3393	NYSE	KIM	Wed, Nov 9, 2005	29.17	30.01	29.17	29.67
3392	NYSE	KIM	Tue, Nov 8, 2005	29.40	29.48	29.04	29.26
3391	NYSE	KIM	Mon, Nov 7, 2005	29.38	29.58	29.12	29.57
3390	NYSE	KIM	Fri, Nov 4, 2005	29.45	29.45	28.91	29.27
3389	NYSE	KIM	Thu, Nov 3, 2005	29.75	30.00	29.16	29.22
3388	NYSE	KIM	Wed, Nov 2, 2005	29.20	29.61	28.92	29.50
3387	NYSE	KIM	Tue, Nov 1, 2005	29.50	29.51	28.62	29.20
3386	NYSE	KIM	Mon, Oct 31, 2005	29.32	29.97	29.32	29.62
3385	NYSE	KIM	Fri, Oct 28, 2005	28.54	29.44	28.54	29.32
3384	NYSE	KIM	Thu, Oct 27, 2005	28.90	29.08	28.50	28.51
3383	NYSE	KIM	Wed, Oct 26, 2005	28.98	29.11	28.61	28.86
3382	NYSE	KIM	Tue, Oct 25, 2005	29.26	29.50	28.77	28.98
3381	NYSE	KIM	Mon, Oct 24, 2005	28.89	29.49	28.84	29.15
3380	NYSE	KIM	Fri, Oct 21, 2005	28.48	28.98	28.40	28.69
3379	NYSE	KIM	Thu, Oct 20, 2005	28.65	29.12	28.28	28.37
3378	NYSE	KIM	Wed, Oct 19, 2005	28.74	28.92	28.27	28.85
3377	NYSE	KIM	Tue, Oct 18, 2005	29.02	29.20	28.65	28.72
3376	NYSE	KIM	Mon, Oct 17, 2005	28.94	29.11	28.72	29.01
3375	NYSE	KIM	Fri, Oct 14, 2005	28.60	29.05	28.41	28.94
3374	NYSE	KIM	Thu, Oct 13, 2005	28.14	28.57	27.81	28.30
3373	NYSE	KIM	Wed, Oct 12, 2005	28.92	28.92	27.98	28.41
3372	NYSE	KIM	Tue, Oct 11, 2005	29.16	29.39	28.77	28.92
3371	NYSE	KIM	Mon, Oct 10, 2005	29.43	29.60	29.07	29.15
3370	NYSE	KIM	Fri, Oct 7, 2005	29.85	30.09	29.22	29.57
3369	NYSE	KIM	Thu, Oct 6, 2005	29.75	30.10	29.00	30.00
3368	NYSE	KIM	Wed, Oct 5, 2005	30.80	30.82	29.93	29.94
3367	NYSE	KIM	Tue, Oct 4, 2005	31.51	31.53	30.72	30.79
3366	NYSE	KIM	Mon, Oct 3, 2005	31.29	31.55	30.68	31.55
3365	NYSE	KIM	Fri, Sep 30, 2005	30.81	31.61	30.81	31.42
3364	NYSE	KIM	Thu, Sep 29, 2005	30.49	31.09	30.34	30.92
3363	NYSE	KIM	Wed, Sep 28, 2005	30.62	30.90	30.23	30.55
3362	NYSE	KIM	Tue, Sep 27, 2005	30.91	30.91	30.34	30.75
3361	NYSE	KIM	Mon, Sep 26, 2005	30.74	30.95	30.70	30.77
3360	NYSE	KIM	Fri, Sep 23, 2005	30.68	30.95	30.40	30.74
3359	NYSE	KIM	Thu, Sep 22, 2005	30.60	30.77	30.04	30.75
3358	NYSE	KIM	Wed, Sep 21, 2005	31.51	31.51	30.52	30.63
3357	NYSE	KIM	Tue, Sep 20, 2005	31.68	31.88	31.34	31.46
3356	NYSE	KIM	Mon, Sep 19, 2005	32.05	32.23	31.49	31.59
3355	NYSE	KIM	Fri, Sep 16, 2005	31.75	32.26	31.40	32.10
3354	NYSE	KIM	Thu, Sep 15, 2005	31.48	31.75	31.43	31.64
3353	NYSE	KIM	Wed, Sep 14, 2005	31.68	31.78	31.40	31.51
3352	NYSE	KIM	Tue, Sep 13, 2005	31.61	31.75	31.44	31.53
3351	NYSE	KIM	Mon, Sep 12, 2005	31.99	32.10	31.71	31.73
3350	NYSE	KIM	Fri, Sep 9, 2005	32.00	32.31	31.81	31.90
3349	NYSE	KIM	Thu, Sep 8, 2005	31.66	32.11	31.60	32.01
3348	NYSE	KIM	Wed, Sep 7, 2005	32.41	32.41	31.81	31.86
3347	NYSE	KIM	Tue, Sep 6, 2005	32.04	32.75	31.98	32.41
3346	NYSE	KIM	Fri, Sep 2, 2005	31.85	32.38	31.74	32.05
3345	NYSE	KIM	Thu, Sep 1, 2005	31.78	32.25	31.42	31.85
3344	NYSE	KIM	Wed, Aug 31, 2005	30.95	31.75	30.86	31.62
3343	NYSE	KIM	Tue, Aug 30, 2005	30.72	30.94	30.42	30.90
3342	NYSE	KIM	Mon, Aug 29, 2005	30.75	31.12	30.54	30.76
3341	NYSE	KIM	Fri, Aug 26, 2005	31.15	31.45	30.78	30.85
3340	NYSE	KIM	Thu, Aug 25, 2005	31.50	31.60	31.05	31.25
3339	NYSE	KIM	Wed, Aug 24, 2005	31.20	31.95	31.10	31.45
3338	NYSE	KIM	Tue, Aug 23, 2005	31.30	31.49	31.14	31.29
3337	NYSE	KIM	Mon, Aug 22, 2005	31.16	31.38	31.05	31.25
3336	NYSE	KIM	Fri, Aug 19, 2005	31.14	31.20	30.93	31.08
3335	NYSE	KIM	Thu, Aug 18, 2005	31.32	31.35	30.90	31.20
3334	NYSE	KIM	Wed, Aug 17, 2005	31.49	31.50	31.14	31.29
3333	NYSE	KIM	Tue, Aug 16, 2005	31.13	31.59	31.08	31.48
3332	NYSE	KIM	Mon, Aug 15, 2005	30.83	31.24	30.66	31.13
3331	NYSE	KIM	Fri, Aug 12, 2005	30.81	31.00	30.48	30.90
3330	NYSE	KIM	Thu, Aug 11, 2005	30.65	30.81	30.53	30.81
3329	NYSE	KIM	Wed, Aug 10, 2005	30.75	31.08	30.51	30.58
3328	NYSE	KIM	Tue, Aug 9, 2005	30.56	31.21	30.38	30.56
3327	NYSE	KIM	Mon, Aug 8, 2005	31.80	31.80	30.21	30.56
3326	NYSE	KIM	Fri, Aug 5, 2005	32.70	32.71	31.08	31.80
3325	NYSE	KIM	Thu, Aug 4, 2005	33.18	33.19	32.59	32.81
3324	NYSE	KIM	Wed, Aug 3, 2005	33.18	33.35	32.93	33.18
3323	NYSE	KIM	Tue, Aug 2, 2005	32.75	33.26	32.68	33.25
3322	NYSE	KIM	Mon, Aug 1, 2005	32.36	32.83	32.36	32.80
3321	NYSE	KIM	Fri, Jul 29, 2005	32.85	32.89	32.56	32.83
3320	NYSE	KIM	Thu, Jul 28, 2005	32.31	32.89	32.25	32.71
3319	NYSE	KIM	Wed, Jul 27, 2005	31.63	32.12	31.46	32.09
3318	NYSE	KIM	Tue, Jul 26, 2005	31.18	31.71	31.18	31.58
3317	NYSE	KIM	Mon, Jul 25, 2005	30.61	31.00	30.58	30.99
3316	NYSE	KIM	Fri, Jul 22, 2005	30.56	30.72	30.44	30.71
3315	NYSE	KIM	Thu, Jul 21, 2005	30.82	30.85	30.25	30.56
3314	NYSE	KIM	Wed, Jul 20, 2005	30.50	30.83	30.33	30.82
3313	NYSE	KIM	Tue, Jul 19, 2005	30.40	30.70	30.40	30.50
3312	NYSE	KIM	Mon, Jul 18, 2005	30.13	30.49	30.09	30.34
3311	NYSE	KIM	Fri, Jul 15, 2005	29.95	30.13	29.86	30.10
3310	NYSE	KIM	Thu, Jul 14, 2005	30.52	30.56	29.80	29.95
3309	NYSE	KIM	Wed, Jul 13, 2005	31.00	31.00	30.50	30.52
3308	NYSE	KIM	Tue, Jul 12, 2005	30.73	31.15	30.73	31.00
3307	NYSE	KIM	Mon, Jul 11, 2005	30.35	30.92	30.35	30.82
3306	NYSE	KIM	Fri, Jul 8, 2005	30.17	30.64	29.97	30.44
3305	NYSE	KIM	Thu, Jul 7, 2005	29.72	30.12	29.69	30.12
3304	NYSE	KIM	Wed, Jul 6, 2005	30.10	30.36	29.96	29.97
3303	NYSE	KIM	Tue, Jul 5, 2005	29.68	30.17	29.68	29.90
3302	NYSE	KIM	Fri, Jul 1, 2005	29.20	29.69	29.19	29.69
3301	NYSE	KIM	Thu, Jun 30, 2005	29.31	29.56	29.26	29.46
3300	NYSE	KIM	Wed, Jun 29, 2005	29.28	29.35	29.17	29.30
3299	NYSE	KIM	Tue, Jun 28, 2005	28.95	29.23	28.84	29.23
3298	NYSE	KIM	Mon, Jun 27, 2005	29.05	29.15	28.86	28.95
3297	NYSE	KIM	Fri, Jun 24, 2005	29.45	29.55	28.97	29.05
3296	NYSE	KIM	Thu, Jun 23, 2005	29.31	29.65	29.31	29.50
3295	NYSE	KIM	Wed, Jun 22, 2005	29.60	29.69	29.26	29.38
3294	NYSE	KIM	Tue, Jun 21, 2005	29.90	29.92	29.40	29.40
3293	NYSE	KIM	Mon, Jun 20, 2005	29.76	29.95	29.75	29.80
3292	NYSE	KIM	Fri, Jun 17, 2005	29.63	30.00	29.61	29.88
3291	NYSE	KIM	Thu, Jun 16, 2005	29.46	29.61	29.30	29.59
3290	NYSE	KIM	Wed, Jun 15, 2005	29.50	29.54	29.27	29.46
3289	NYSE	KIM	Tue, Jun 14, 2005	29.08	29.43	29.08	29.43
3288	NYSE	KIM	Mon, Jun 13, 2005	29.20	29.30	29.05	29.13
3287	NYSE	KIM	Fri, Jun 10, 2005	29.30	29.43	29.13	29.28
3286	NYSE	KIM	Thu, Jun 9, 2005	29.25	29.40	29.09	29.30
3285	NYSE	KIM	Wed, Jun 8, 2005	29.14	29.50	29.14	29.34
3284	NYSE	KIM	Tue, Jun 7, 2005	29.04	29.44	28.95	29.17
3283	NYSE	KIM	Mon, Jun 6, 2005	28.63	28.95	28.61	28.91
3282	NYSE	KIM	Fri, Jun 3, 2005	29.18	29.22	28.79	28.79
3281	NYSE	KIM	Thu, Jun 2, 2005	29.25	29.28	29.07	29.08
3280	NYSE	KIM	Wed, Jun 1, 2005	29.00	29.30	28.91	29.29
3279	NYSE	KIM	Tue, May 31, 2005	28.57	29.16	28.56	28.88
3278	NYSE	KIM	Fri, May 27, 2005	28.60	28.60	28.36	28.57
3277	NYSE	KIM	Thu, May 26, 2005	28.55	28.82	28.26	28.45
3276	NYSE	KIM	Wed, May 25, 2005	28.95	28.95	28.39	28.55
3275	NYSE	KIM	Tue, May 24, 2005	29.37	29.38	28.77	28.88
3274	NYSE	KIM	Mon, May 23, 2005	29.13	29.40	29.07	29.37
3273	NYSE	KIM	Fri, May 20, 2005	29.14	29.32	29.02	29.23
3272	NYSE	KIM	Thu, May 19, 2005	28.89	29.34	28.89	29.21
3271	NYSE	KIM	Wed, May 18, 2005	28.63	29.00	28.63	29.00
3270	NYSE	KIM	Tue, May 17, 2005	28.26	28.62	28.26	28.54
3269	NYSE	KIM	Mon, May 16, 2005	28.21	28.50	28.20	28.47
3268	NYSE	KIM	Fri, May 13, 2005	28.50	28.53	28.06	28.21
3267	NYSE	KIM	Thu, May 12, 2005	28.68	28.70	28.25	28.45
3266	NYSE	KIM	Wed, May 11, 2005	28.68	28.82	28.35	28.76
3265	NYSE	KIM	Tue, May 10, 2005	28.62	28.75	28.39	28.63
3264	NYSE	KIM	Mon, May 9, 2005	28.33	28.74	28.29	28.74
3263	NYSE	KIM	Fri, May 6, 2005	28.43	28.43	27.80	28.33
3262	NYSE	KIM	Thu, May 5, 2005	27.99	28.50	27.94	28.50
3261	NYSE	KIM	Wed, May 4, 2005	27.90	27.99	27.69	27.99
3260	NYSE	KIM	Tue, May 3, 2005	27.77	27.92	27.72	27.90
3259	NYSE	KIM	Mon, May 2, 2005	27.70	27.85	27.35	27.84
3258	NYSE	KIM	Fri, Apr 29, 2005	27.60	27.75	27.40	27.70
3257	NYSE	KIM	Thu, Apr 28, 2005	27.55	27.63	27.35	27.52
3256	NYSE	KIM	Wed, Apr 27, 2005	27.14	27.63	26.95	27.53
3255	NYSE	KIM	Tue, Apr 26, 2005	27.05	27.25	27.03	27.14
3254	NYSE	KIM	Mon, Apr 25, 2005	26.70	27.15	26.67	26.98
3253	NYSE	KIM	Fri, Apr 22, 2005	26.75	26.98	26.61	26.83
3252	NYSE	KIM	Thu, Apr 21, 2005	26.56	26.81	26.41	26.80
3251	NYSE	KIM	Wed, Apr 20, 2005	26.30	26.62	26.23	26.56
3250	NYSE	KIM	Tue, Apr 19, 2005	26.48	26.76	26.45	26.55
3249	NYSE	KIM	Mon, Apr 18, 2005	26.72	26.74	26.37	26.58
3248	NYSE	KIM	Fri, Apr 15, 2005	26.49	26.63	26.34	26.52
3247	NYSE	KIM	Thu, Apr 14, 2005	26.73	26.73	26.35	26.44
3246	NYSE	KIM	Wed, Apr 13, 2005	26.80	26.90	26.62	26.73
3245	NYSE	KIM	Tue, Apr 12, 2005	26.47	26.86	26.35	26.82
3244	NYSE	KIM	Mon, Apr 11, 2005	26.66	26.66	26.43	26.47
3243	NYSE	KIM	Fri, Apr 8, 2005	26.65	26.73	26.46	26.54
3242	NYSE	KIM	Thu, Apr 7, 2005	26.50	26.61	26.43	26.60
3241	NYSE	KIM	Wed, Apr 6, 2005	26.50	26.67	26.31	26.52
3240	NYSE	KIM	Tue, Apr 5, 2005	26.50	26.50	26.19	26.45
3239	NYSE	KIM	Mon, Apr 4, 2005	26.48	26.58	26.17	26.50
3238	NYSE	KIM	Fri, Apr 1, 2005	27.13	27.19	26.36	26.48
3237	NYSE	KIM	Thu, Mar 31, 2005	27.40	27.43	26.87	26.95
3236	NYSE	KIM	Wed, Mar 30, 2005	26.41	27.03	26.41	27.03
3235	NYSE	KIM	Tue, Mar 29, 2005	26.35	26.55	26.27	26.46
3234	NYSE	KIM	Mon, Mar 28, 2005	26.63	26.64	26.19	26.20
3233	NYSE	KIM	Thu, Mar 24, 2005	26.50	26.99	26.44	26.52
3232	NYSE	KIM	Wed, Mar 23, 2005	26.67	26.67	26.13	26.41
3231	NYSE	KIM	Tue, Mar 22, 2005	27.13	27.47	26.60	26.72
3230	NYSE	KIM	Mon, Mar 21, 2005	27.02	27.10	26.73	27.01
3229	NYSE	KIM	Fri, Mar 18, 2005	27.58	27.63	27.02	27.02
3228	NYSE	KIM	Thu, Mar 17, 2005	27.30	27.61	27.30	27.55
3227	NYSE	KIM	Wed, Mar 16, 2005	27.36	27.48	27.02	27.23
3226	NYSE	KIM	Tue, Mar 15, 2005	27.43	27.68	27.25	27.35
3225	NYSE	KIM	Mon, Mar 14, 2005	26.88	27.30	26.79	27.30
3224	NYSE	KIM	Fri, Mar 11, 2005	26.92	26.99	26.74	26.85
3223	NYSE	KIM	Thu, Mar 10, 2005	26.89	27.23	26.65	27.07
3222	NYSE	KIM	Wed, Mar 9, 2005	27.50	27.50	26.68	26.77
3221	NYSE	KIM	Tue, Mar 8, 2005	27.86	27.86	27.55	27.75
3220	NYSE	KIM	Mon, Mar 7, 2005	27.54	28.00	27.47	27.86
3219	NYSE	KIM	Fri, Mar 4, 2005	27.23	27.69	27.15	27.61
3218	NYSE	KIM	Thu, Mar 3, 2005	26.89	27.11	26.89	27.05
3217	NYSE	KIM	Wed, Mar 2, 2005	26.88	27.05	26.76	26.91
3216	NYSE	KIM	Tue, Mar 1, 2005	26.56	27.12	26.56	27.00
3215	NYSE	KIM	Mon, Feb 28, 2005	26.89	27.05	26.40	26.56
3214	NYSE	KIM	Fri, Feb 25, 2005	26.88	27.21	26.85	27.00
3213	NYSE	KIM	Thu, Feb 24, 2005	26.88	27.09	26.64	26.73
3212	NYSE	KIM	Wed, Feb 23, 2005	27.50	27.59	26.95	26.95
3211	NYSE	KIM	Tue, Feb 22, 2005	28.30	28.30	27.23	27.29
3210	NYSE	KIM	Fri, Feb 18, 2005	28.15	28.32	27.85	28.30
3209	NYSE	KIM	Thu, Feb 17, 2005	28.33	28.46	28.23	28.25
3208	NYSE	KIM	Wed, Feb 16, 2005	28.03	28.37	27.82	28.30
3207	NYSE	KIM	Tue, Feb 15, 2005	28.05	28.10	27.97	28.03
3206	NYSE	KIM	Mon, Feb 14, 2005	28.10	28.11	27.95	28.06
3205	NYSE	KIM	Fri, Feb 11, 2005	27.88	28.00	27.71	28.00
3204	NYSE	KIM	Thu, Feb 10, 2005	27.90	27.92	27.70	27.85
3203	NYSE	KIM	Wed, Feb 9, 2005	27.73	27.91	27.73	27.79
3202	NYSE	KIM	Tue, Feb 8, 2005	27.56	27.73	27.42	27.73
3201	NYSE	KIM	Mon, Feb 7, 2005	27.88	27.88	27.43	27.44
3200	NYSE	KIM	Fri, Feb 4, 2005	27.60	27.79	27.57	27.70
3199	NYSE	KIM	Thu, Feb 3, 2005	27.35	27.58	27.25	27.31
3198	NYSE	KIM	Wed, Feb 2, 2005	26.79	27.31	26.64	27.31
3197	NYSE	KIM	Tue, Feb 1, 2005	26.55	26.70	26.30	26.70
3196	NYSE	KIM	Mon, Jan 31, 2005	26.35	26.55	25.90	26.49
3195	NYSE	KIM	Fri, Jan 28, 2005	26.41	26.60	26.20	26.35
3194	NYSE	KIM	Thu, Jan 27, 2005	26.38	26.45	26.15	26.30
3193	NYSE	KIM	Wed, Jan 26, 2005	26.35	26.69	26.25	26.40
3192	NYSE	KIM	Tue, Jan 25, 2005	27.20	27.34	26.25	26.43
3191	NYSE	KIM	Mon, Jan 24, 2005	27.55	27.74	27.09	27.13
3190	NYSE	KIM	Fri, Jan 21, 2005	27.64	27.68	27.44	27.49
3189	NYSE	KIM	Thu, Jan 20, 2005	27.65	27.82	27.38	27.63
3188	NYSE	KIM	Wed, Jan 19, 2005	27.93	28.21	27.64	27.85
3187	NYSE	KIM	Tue, Jan 18, 2005	27.23	27.80	27.06	27.80
3186	NYSE	KIM	Fri, Jan 14, 2005	27.23	27.48	27.14	27.30
3185	NYSE	KIM	Thu, Jan 13, 2005	26.99	27.67	26.95	27.10
3184	NYSE	KIM	Wed, Jan 12, 2005	27.29	27.40	26.60	26.99
3183	NYSE	KIM	Tue, Jan 11, 2005	27.55	27.70	27.12	27.23
3182	NYSE	KIM	Mon, Jan 10, 2005	27.73	27.79	27.46	27.51
3181	NYSE	KIM	Fri, Jan 7, 2005	28.03	28.33	27.68	27.73
3180	NYSE	KIM	Thu, Jan 6, 2005	27.20	27.81	27.17	27.71
3179	NYSE	KIM	Wed, Jan 5, 2005	28.38	28.43	27.01	27.20
3178	NYSE	KIM	Tue, Jan 4, 2005	28.53	29.04	28.40	28.41
3177	NYSE	KIM	Mon, Jan 3, 2005	28.95	29.09	28.46	28.75
3176	NYSE	KIM	Fri, Dec 31, 2004	29.12	29.25	28.75	29.00
3175	NYSE	KIM	Thu, Dec 30, 2004	29.04	29.28	29.01	29.20
3174	NYSE	KIM	Wed, Dec 29, 2004	29.04	29.29	29.04	29.27
3173	NYSE	KIM	Tue, Dec 28, 2004	28.96	29.13	28.96	29.04
3172	NYSE	KIM	Mon, Dec 27, 2004	29.00	29.26	28.83	29.08
3171	NYSE	KIM	Thu, Dec 23, 2004	29.35	29.43	29.02	29.02
3170	NYSE	KIM	Wed, Dec 22, 2004	29.10	29.28	29.10	29.20
3169	NYSE	KIM	Tue, Dec 21, 2004	28.90	29.13	28.89	29.09
3168	NYSE	KIM	Mon, Dec 20, 2004	29.05	29.08	28.70	28.90
3167	NYSE	KIM	Fri, Dec 17, 2004	28.78	29.07	28.33	28.95
3166	NYSE	KIM	Thu, Dec 16, 2004	29.10	29.23	28.78	28.78
3165	NYSE	KIM	Wed, Dec 15, 2004	29.10	29.15	28.76	29.15
3164	NYSE	KIM	Tue, Dec 14, 2004	29.05	29.29	28.86	28.90
3163	NYSE	KIM	Mon, Dec 13, 2004	29.64	29.64	29.03	29.25
3162	NYSE	KIM	Fri, Dec 10, 2004	29.38	29.57	28.95	29.47
3161	NYSE	KIM	Thu, Dec 9, 2004	28.80	29.38	28.62	29.38
3160	NYSE	KIM	Wed, Dec 8, 2004	28.65	29.03	28.56	28.96
3159	NYSE	KIM	Tue, Dec 7, 2004	29.12	29.13	28.40	28.48
3158	NYSE	KIM	Mon, Dec 6, 2004	28.90	29.34	28.75	29.20
3157	NYSE	KIM	Fri, Dec 3, 2004	28.63	28.88	28.62	28.88
3156	NYSE	KIM	Thu, Dec 2, 2004	28.99	29.00	28.34	28.35
3155	NYSE	KIM	Wed, Dec 1, 2004	28.48	29.06	28.25	28.99
3154	NYSE	KIM	Tue, Nov 30, 2004	27.95	28.44	27.68	28.44
3153	NYSE	KIM	Mon, Nov 29, 2004	28.05	28.29	27.99	28.15
3152	NYSE	KIM	Fri, Nov 26, 2004	28.04	28.24	27.96	28.11
3151	NYSE	KIM	Wed, Nov 24, 2004	27.56	28.17	27.55	28.04
3150	NYSE	KIM	Tue, Nov 23, 2004	27.10	27.64	27.04	27.55
3149	NYSE	KIM	Mon, Nov 22, 2004	27.01	27.34	26.96	27.22
3148	NYSE	KIM	Fri, Nov 19, 2004	27.39	27.48	26.90	26.90
3147	NYSE	KIM	Thu, Nov 18, 2004	27.54	27.75	27.01	27.32
3146	NYSE	KIM	Wed, Nov 17, 2004	28.13	28.32	27.38	27.50
3145	NYSE	KIM	Tue, Nov 16, 2004	28.55	28.70	28.10	28.11
3144	NYSE	KIM	Mon, Nov 15, 2004	28.15	28.60	28.05	28.55
3143	NYSE	KIM	Fri, Nov 12, 2004	27.35	28.16	27.31	28.15
3142	NYSE	KIM	Thu, Nov 11, 2004	26.88	27.25	26.77	27.25
3141	NYSE	KIM	Wed, Nov 10, 2004	26.63	26.68	26.45	26.64
3140	NYSE	KIM	Tue, Nov 9, 2004	26.65	26.74	26.45	26.63
3139	NYSE	KIM	Mon, Nov 8, 2004	26.55	26.75	26.26	26.69
3138	NYSE	KIM	Fri, Nov 5, 2004	27.72	27.78	26.57	26.62
3137	NYSE	KIM	Thu, Nov 4, 2004	27.50	27.79	27.50	27.72
3136	NYSE	KIM	Wed, Nov 3, 2004	27.58	27.74	27.33	27.47
3135	NYSE	KIM	Tue, Nov 2, 2004	27.39	27.49	27.25	27.33
3134	NYSE	KIM	Mon, Nov 1, 2004	27.28	27.50	27.15	27.48
3133	NYSE	KIM	Fri, Oct 29, 2004	27.32	27.47	27.18	27.28
3132	NYSE	KIM	Thu, Oct 28, 2004	26.98	27.32	26.96	27.32
3131	NYSE	KIM	Wed, Oct 27, 2004	26.69	27.02	26.69	27.02
3130	NYSE	KIM	Tue, Oct 26, 2004	26.45	26.65	26.40	26.61
3129	NYSE	KIM	Mon, Oct 25, 2004	26.51	26.51	26.26	26.34
3128	NYSE	KIM	Fri, Oct 22, 2004	26.77	26.85	26.44	26.48
3127	NYSE	KIM	Thu, Oct 21, 2004	26.27	26.78	26.21	26.78
3126	NYSE	KIM	Wed, Oct 20, 2004	26.00	26.43	25.94	26.33
3125	NYSE	KIM	Tue, Oct 19, 2004	26.80	27.04	26.33	26.33
3124	NYSE	KIM	Mon, Oct 18, 2004	26.57	26.93	26.51	26.75
3123	NYSE	KIM	Fri, Oct 15, 2004	26.30	26.49	26.28	26.44
3122	NYSE	KIM	Thu, Oct 14, 2004	25.90	26.30	25.83	26.30
3121	NYSE	KIM	Wed, Oct 13, 2004	26.08	26.13	25.76	25.83
3120	NYSE	KIM	Tue, Oct 12, 2004	25.50	26.00	25.41	25.99
3119	NYSE	KIM	Mon, Oct 11, 2004	25.54	25.68	25.44	25.50
3118	NYSE	KIM	Fri, Oct 8, 2004	25.48	25.69	25.47	25.61
3117	NYSE	KIM	Thu, Oct 7, 2004	25.85	25.85	25.38	25.42
3116	NYSE	KIM	Wed, Oct 6, 2004	25.70	25.93	25.70	25.85
3115	NYSE	KIM	Tue, Oct 5, 2004	25.60	25.81	25.55	25.77
3114	NYSE	KIM	Mon, Oct 4, 2004	25.57	25.75	25.49	25.65
3113	NYSE	KIM	Fri, Oct 1, 2004	25.29	25.88	25.27	25.49
3112	NYSE	KIM	Thu, Sep 30, 2004	25.28	25.65	25.26	25.65
3111	NYSE	KIM	Wed, Sep 29, 2004	25.00	25.20	25.00	25.20
3110	NYSE	KIM	Tue, Sep 28, 2004	25.00	25.11	24.88	25.00
3109	NYSE	KIM	Mon, Sep 27, 2004	25.02	25.22	24.86	24.90
3108	NYSE	KIM	Fri, Sep 24, 2004	25.08	25.22	25.01	25.01
3107	NYSE	KIM	Thu, Sep 23, 2004	24.99	25.09	24.90	25.00
3106	NYSE	KIM	Wed, Sep 22, 2004	25.05	25.21	25.03	25.06
3105	NYSE	KIM	Tue, Sep 21, 2004	25.07	25.23	24.93	25.05
3104	NYSE	KIM	Mon, Sep 20, 2004	25.35	25.35	25.07	25.07
3103	NYSE	KIM	Fri, Sep 17, 2004	25.49	25.49	25.21	25.35
3102	NYSE	KIM	Thu, Sep 16, 2004	24.78	25.49	24.78	25.49
3101	NYSE	KIM	Wed, Sep 15, 2004	24.50	25.00	24.50	24.84
3100	NYSE	KIM	Tue, Sep 14, 2004	25.13	25.13	24.60	24.65
3099	NYSE	KIM	Mon, Sep 13, 2004	25.23	25.28	24.97	25.20
3098	NYSE	KIM	Fri, Sep 10, 2004	25.06	25.25	24.96	25.24
3097	NYSE	KIM	Thu, Sep 9, 2004	25.73	25.73	25.25	25.26
3096	NYSE	KIM	Wed, Sep 8, 2004	25.65	25.90	25.63	25.88
3095	NYSE	KIM	Tue, Sep 7, 2004	25.37	25.74	25.23	25.74
3094	NYSE	KIM	Fri, Sep 3, 2004	25.02	25.38	24.98	25.35
3093	NYSE	KIM	Thu, Sep 2, 2004	25.12	25.16	24.96	25.02
3092	NYSE	KIM	Wed, Sep 1, 2004	25.16	25.26	24.92	25.02
3091	NYSE	KIM	Tue, Aug 31, 2004	25.00	25.25	24.95	25.16
3090	NYSE	KIM	Mon, Aug 30, 2004	24.79	25.00	24.71	25.00
3089	NYSE	KIM	Fri, Aug 27, 2004	24.99	24.99	24.70	24.71
3088	NYSE	KIM	Thu, Aug 26, 2004	24.92	25.03	24.82	24.97
3087	NYSE	KIM	Wed, Aug 25, 2004	24.92	25.10	24.82	24.92
3086	NYSE	KIM	Tue, Aug 24, 2004	24.66	25.15	24.66	25.15
3085	NYSE	KIM	Mon, Aug 23, 2004	24.24	24.93	24.24	24.78
3084	NYSE	KIM	Fri, Aug 20, 2004	24.26	24.50	24.23	24.48
3083	NYSE	KIM	Thu, Aug 19, 2004	24.18	24.20	24.00	24.10
3082	NYSE	KIM	Wed, Aug 18, 2004	23.66	24.23	23.66	24.18
3081	NYSE	KIM	Tue, Aug 17, 2004	23.50	23.70	23.50	23.69
3080	NYSE	KIM	Mon, Aug 16, 2004	23.40	23.53	23.37	23.47
3079	NYSE	KIM	Fri, Aug 13, 2004	23.38	23.40	23.18	23.28
3078	NYSE	KIM	Thu, Aug 12, 2004	23.80	23.80	23.33	23.37
3077	NYSE	KIM	Wed, Aug 11, 2004	23.85	23.88	23.74	23.77
3076	NYSE	KIM	Tue, Aug 10, 2004	24.00	24.13	23.90	23.92
3075	NYSE	KIM	Mon, Aug 9, 2004	24.15	24.20	23.97	24.02
3074	NYSE	KIM	Fri, Aug 6, 2004	24.07	24.32	23.95	24.02
3073	NYSE	KIM	Thu, Aug 5, 2004	24.25	24.28	24.00	24.05
3072	NYSE	KIM	Wed, Aug 4, 2004	24.09	24.28	23.94	24.25
3071	NYSE	KIM	Tue, Aug 3, 2004	24.13	24.29	23.91	24.09
3070	NYSE	KIM	Mon, Aug 2, 2004	24.05	24.11	23.79	24.08
3069	NYSE	KIM	Fri, Jul 30, 2004	23.88	24.10	23.88	24.05
3068	NYSE	KIM	Thu, Jul 29, 2004	23.81	24.10	23.78	23.80
3067	NYSE	KIM	Wed, Jul 28, 2004	23.48	23.83	23.38	23.70
3066	NYSE	KIM	Tue, Jul 27, 2004	23.08	23.78	23.08	23.44
3065	NYSE	KIM	Mon, Jul 26, 2004	23.13	23.30	22.97	23.05
3064	NYSE	KIM	Fri, Jul 23, 2004	23.68	23.77	23.24	23.24
3063	NYSE	KIM	Thu, Jul 22, 2004	24.22	24.22	23.66	23.68
3062	NYSE	KIM	Wed, Jul 21, 2004	24.47	24.47	24.08	24.22
3061	NYSE	KIM	Tue, Jul 20, 2004	24.37	24.50	24.20	24.34
3060	NYSE	KIM	Mon, Jul 19, 2004	23.95	24.39	23.91	24.37
3059	NYSE	KIM	Fri, Jul 16, 2004	24.03	24.20	23.85	23.86
3058	NYSE	KIM	Thu, Jul 15, 2004	23.74	23.99	23.64	23.88
3057	NYSE	KIM	Wed, Jul 14, 2004	23.65	23.74	23.51	23.74
3056	NYSE	KIM	Tue, Jul 13, 2004	23.48	23.60	23.38	23.44
3055	NYSE	KIM	Mon, Jul 12, 2004	23.25	23.63	23.11	23.63
3054	NYSE	KIM	Fri, Jul 9, 2004	23.52	23.57	23.13	23.18
3053	NYSE	KIM	Thu, Jul 8, 2004	23.75	23.82	23.35	23.45
3052	NYSE	KIM	Wed, Jul 7, 2004	23.25	23.74	23.22	23.74
3051	NYSE	KIM	Tue, Jul 6, 2004	23.36	23.38	22.88	23.23
3050	NYSE	KIM	Fri, Jul 2, 2004	22.86	23.35	22.86	23.35
3049	NYSE	KIM	Thu, Jul 1, 2004	22.53	22.76	22.42	22.73
3048	NYSE	KIM	Wed, Jun 30, 2004	22.46	22.80	22.37	22.75
3047	NYSE	KIM	Tue, Jun 29, 2004	23.00	23.00	22.36	22.36
3046	NYSE	KIM	Mon, Jun 28, 2004	23.19	23.23	22.96	23.13
3045	NYSE	KIM	Fri, Jun 25, 2004	22.75	23.10	22.70	22.94
3044	NYSE	KIM	Thu, Jun 24, 2004	22.95	23.10	22.74	22.76
3043	NYSE	KIM	Wed, Jun 23, 2004	22.77	22.91	22.73	22.89
3042	NYSE	KIM	Tue, Jun 22, 2004	22.75	22.83	22.63	22.72
3041	NYSE	KIM	Mon, Jun 21, 2004	22.40	22.98	22.40	22.85
3040	NYSE	KIM	Fri, Jun 18, 2004	22.68	22.77	22.50	22.60
3039	NYSE	KIM	Thu, Jun 17, 2004	22.55	22.80	22.40	22.68
3038	NYSE	KIM	Wed, Jun 16, 2004	22.63	22.79	22.50	22.71
3037	NYSE	KIM	Tue, Jun 15, 2004	22.41	22.77	22.41	22.65
3036	NYSE	KIM	Mon, Jun 14, 2004	22.63	22.63	22.25	22.36
3035	NYSE	KIM	Thu, Jun 10, 2004	23.18	23.18	22.80	22.86
3034	NYSE	KIM	Wed, Jun 9, 2004	23.20	23.29	23.08	23.10
3033	NYSE	KIM	Tue, Jun 8, 2004	23.04	23.16	22.95	23.14
3032	NYSE	KIM	Mon, Jun 7, 2004	23.04	23.19	23.00	23.09
3031	NYSE	KIM	Fri, Jun 4, 2004	23.12	23.33	23.00	23.10
3030	NYSE	KIM	Thu, Jun 3, 2004	23.22	23.28	22.88	23.07
3029	NYSE	KIM	Wed, Jun 2, 2004	22.75	23.12	22.75	23.12
3028	NYSE	KIM	Tue, Jun 1, 2004	22.98	22.98	22.48	22.75
3027	NYSE	KIM	Fri, May 28, 2004	22.68	23.01	22.60	22.98
3026	NYSE	KIM	Thu, May 27, 2004	22.54	22.71	22.45	22.68
3025	NYSE	KIM	Wed, May 26, 2004	22.01	22.57	21.87	22.52
3024	NYSE	KIM	Tue, May 25, 2004	21.73	22.01	21.67	22.01
3023	NYSE	KIM	Mon, May 24, 2004	21.35	21.71	21.35	21.63
3022	NYSE	KIM	Fri, May 21, 2004	21.33	21.56	21.29	21.34
3021	NYSE	KIM	Thu, May 20, 2004	20.97	21.36	20.95	21.28
3020	NYSE	KIM	Wed, May 19, 2004	21.30	21.56	20.75	20.86
3019	NYSE	KIM	Tue, May 18, 2004	20.83	21.36	20.72	21.30
3018	NYSE	KIM	Mon, May 17, 2004	20.49	20.87	20.19	20.77
3017	NYSE	KIM	Fri, May 14, 2004	20.40	20.69	20.13	20.49
3016	NYSE	KIM	Thu, May 13, 2004	20.35	20.58	20.23	20.28
3015	NYSE	KIM	Wed, May 12, 2004	20.38	20.39	20.15	20.30
3014	NYSE	KIM	Tue, May 11, 2004	20.43	20.74	20.22	20.37
3013	NYSE	KIM	Mon, May 10, 2004	20.51	20.60	19.77	20.39
3012	NYSE	KIM	Fri, May 7, 2004	21.15	21.24	20.64	20.65
3011	NYSE	KIM	Thu, May 6, 2004	21.49	21.49	21.08	21.40
3010	NYSE	KIM	Wed, May 5, 2004	21.86	21.87	21.38	21.48
3009	NYSE	KIM	Tue, May 4, 2004	21.90	22.08	21.75	21.87
3008	NYSE	KIM	Mon, May 3, 2004	21.42	21.83	21.26	21.83
3007	NYSE	KIM	Fri, Apr 30, 2004	21.33	21.57	21.15	21.37
3006	NYSE	KIM	Thu, Apr 29, 2004	21.93	22.00	21.10	21.37
3005	NYSE	KIM	Wed, Apr 28, 2004	21.78	21.89	21.68	21.84
3004	NYSE	KIM	Tue, Apr 27, 2004	21.68	21.85	21.58	21.79
3003	NYSE	KIM	Mon, Apr 26, 2004	21.30	21.60	21.22	21.42
3002	NYSE	KIM	Fri, Apr 23, 2004	21.63	21.63	21.07	21.30
3001	NYSE	KIM	Thu, Apr 22, 2004	21.10	21.69	21.09	21.44
3000	NYSE	KIM	Wed, Apr 21, 2004	21.25	21.30	20.84	21.09
2999	NYSE	KIM	Tue, Apr 20, 2004	21.88	21.91	21.17	21.17
2998	NYSE	KIM	Mon, Apr 19, 2004	21.52	21.98	21.03	21.83
2997	NYSE	KIM	Fri, Apr 16, 2004	21.83	22.13	21.20	21.52
2996	NYSE	KIM	Thu, Apr 15, 2004	21.28	21.71	21.10	21.71
2995	NYSE	KIM	Wed, Apr 14, 2004	20.75	21.48	20.35	21.21
2994	NYSE	KIM	Tue, Apr 13, 2004	20.05	21.66	19.92	21.10
2993	NYSE	KIM	Mon, Apr 12, 2004	22.25	22.68	20.80	21.22
2992	NYSE	KIM	Thu, Apr 8, 2004	23.53	23.55	22.85	22.89
2991	NYSE	KIM	Wed, Apr 7, 2004	22.25	23.73	22.15	23.53
2990	NYSE	KIM	Tue, Apr 6, 2004	23.68	23.68	22.34	22.80
2989	NYSE	KIM	Mon, Apr 5, 2004	24.93	24.96	23.48	23.75
2988	NYSE	KIM	Fri, Apr 2, 2004	25.50	25.56	25.00	25.03
2987	NYSE	KIM	Thu, Apr 1, 2004	25.33	25.60	25.27	25.60
2986	NYSE	KIM	Wed, Mar 31, 2004	25.33	25.66	25.26	25.49
2985	NYSE	KIM	Tue, Mar 30, 2004	24.99	25.33	24.88	25.33
2984	NYSE	KIM	Mon, Mar 29, 2004	24.74	24.99	24.74	24.99
2983	NYSE	KIM	Fri, Mar 26, 2004	25.05	25.05	24.56	24.62
2982	NYSE	KIM	Thu, Mar 25, 2004	24.63	25.09	24.63	25.07
2981	NYSE	KIM	Wed, Mar 24, 2004	24.80	24.90	24.57	24.57
2980	NYSE	KIM	Tue, Mar 23, 2004	24.78	24.85	24.75	24.76
2979	NYSE	KIM	Mon, Mar 22, 2004	24.80	24.86	24.65	24.73
2978	NYSE	KIM	Fri, Mar 19, 2004	24.88	24.97	24.75	24.75
2977	NYSE	KIM	Thu, Mar 18, 2004	24.63	24.87	24.53	24.87
2976	NYSE	KIM	Wed, Mar 17, 2004	23.92	24.63	23.90	24.63
2975	NYSE	KIM	Tue, Mar 16, 2004	23.88	23.95	23.64	23.79
2974	NYSE	KIM	Mon, Mar 15, 2004	24.03	24.03	23.80	23.88
2973	NYSE	KIM	Fri, Mar 12, 2004	23.75	24.13	23.75	24.13
2972	NYSE	KIM	Thu, Mar 11, 2004	24.22	24.22	23.84	23.84
2971	NYSE	KIM	Wed, Mar 10, 2004	24.58	24.70	24.22	24.22
2970	NYSE	KIM	Tue, Mar 9, 2004	24.66	24.78	24.58	24.58
2969	NYSE	KIM	Mon, Mar 8, 2004	24.57	24.73	24.43	24.73
2968	NYSE	KIM	Fri, Mar 5, 2004	24.23	24.64	24.23	24.64
2967	NYSE	KIM	Thu, Mar 4, 2004	24.25	24.35	24.10	24.35
2966	NYSE	KIM	Wed, Mar 3, 2004	24.20	24.29	24.11	24.25
2965	NYSE	KIM	Tue, Mar 2, 2004	23.71	24.31	23.71	24.25
2964	NYSE	KIM	Mon, Mar 1, 2004	23.50	23.80	23.48	23.70
2963	NYSE	KIM	Fri, Feb 27, 2004	23.41	23.48	23.28	23.48
2962	NYSE	KIM	Thu, Feb 26, 2004	23.60	23.60	23.38	23.41
2961	NYSE	KIM	Wed, Feb 25, 2004	23.23	23.56	23.22	23.50
2960	NYSE	KIM	Tue, Feb 24, 2004	23.59	23.62	23.19	23.22
2959	NYSE	KIM	Mon, Feb 23, 2004	23.99	23.99	23.50	23.59
2958	NYSE	KIM	Fri, Feb 20, 2004	23.33	23.58	23.26	23.58
2957	NYSE	KIM	Thu, Feb 19, 2004	23.10	23.32	23.02	23.32
2956	NYSE	KIM	Wed, Feb 18, 2004	23.48	23.48	23.11	23.15
2955	NYSE	KIM	Tue, Feb 17, 2004	23.65	23.67	23.37	23.40
2954	NYSE	KIM	Fri, Feb 13, 2004	23.59	23.65	23.30	23.50
2953	NYSE	KIM	Thu, Feb 12, 2004	23.90	23.90	23.22	23.72
2952	NYSE	KIM	Wed, Feb 11, 2004	23.65	23.90	23.54	23.90
2951	NYSE	KIM	Tue, Feb 10, 2004	23.55	23.74	23.53	23.74
2950	NYSE	KIM	Mon, Feb 9, 2004	23.75	23.75	23.51	23.60
2949	NYSE	KIM	Fri, Feb 6, 2004	23.20	23.80	23.15	23.80
2948	NYSE	KIM	Thu, Feb 5, 2004	23.13	23.25	23.10	23.25
2947	NYSE	KIM	Wed, Feb 4, 2004	23.41	23.43	23.14	23.17
2946	NYSE	KIM	Tue, Feb 3, 2004	23.40	23.63	23.35	23.48
2945	NYSE	KIM	Mon, Feb 2, 2004	23.00	23.40	22.95	23.40
2944	NYSE	KIM	Fri, Jan 30, 2004	22.91	23.07	22.80	23.07
2943	NYSE	KIM	Thu, Jan 29, 2004	23.05	23.05	22.70	22.91
2942	NYSE	KIM	Wed, Jan 28, 2004	23.05	23.25	23.00	23.11
2941	NYSE	KIM	Tue, Jan 27, 2004	22.85	23.05	22.68	23.05
2940	NYSE	KIM	Mon, Jan 26, 2004	22.53	22.80	22.38	22.80
2939	NYSE	KIM	Fri, Jan 23, 2004	22.32	22.56	22.27	22.50
2938	NYSE	KIM	Thu, Jan 22, 2004	22.08	22.85	22.08	22.32
2937	NYSE	KIM	Wed, Jan 21, 2004	22.08	22.15	21.93	22.15
2936	NYSE	KIM	Tue, Jan 20, 2004	22.05	22.11	21.88	22.08
2935	NYSE	KIM	Fri, Jan 16, 2004	22.37	22.37	22.00	22.00
2934	NYSE	KIM	Thu, Jan 15, 2004	22.32	22.35	22.18	22.24
2933	NYSE	KIM	Wed, Jan 14, 2004	22.25	22.35	22.11	22.27
2932	NYSE	KIM	Tue, Jan 13, 2004	22.48	22.49	22.13	22.33
2931	NYSE	KIM	Mon, Jan 12, 2004	22.36	22.36	22.09	22.17
2930	NYSE	KIM	Fri, Jan 9, 2004	22.20	22.24	22.00	22.24
2929	NYSE	KIM	Thu, Jan 8, 2004	22.38	22.40	22.00	22.18
2928	NYSE	KIM	Wed, Jan 7, 2004	22.62	22.62	22.23	22.29
2927	NYSE	KIM	Tue, Jan 6, 2004	22.45	22.56	22.39	22.56
2926	NYSE	KIM	Mon, Jan 5, 2004	22.43	22.78	22.38	22.44
2925	NYSE	KIM	Fri, Jan 2, 2004	22.45	22.65	22.35	22.43
2924	NYSE	KIM	Wed, Dec 31, 2003	22.73	22.83	22.38	22.38
2923	NYSE	KIM	Tue, Dec 30, 2003	22.73	22.77	22.59	22.76
2922	NYSE	KIM	Mon, Dec 29, 2003	22.80	22.93	22.75	22.93
2921	NYSE	KIM	Fri, Dec 26, 2003	22.72	22.77	22.68	22.75
2920	NYSE	KIM	Wed, Dec 24, 2003	22.60	22.70	22.58	22.63
2919	NYSE	KIM	Tue, Dec 23, 2003	22.53	22.64	22.52	22.54
2918	NYSE	KIM	Mon, Dec 22, 2003	22.44	22.60	22.41	22.55
2917	NYSE	KIM	Fri, Dec 19, 2003	22.35	22.42	22.26	22.41
2916	NYSE	KIM	Thu, Dec 18, 2003	22.25	22.46	22.08	22.41
2915	NYSE	KIM	Wed, Dec 17, 2003	22.48	22.50	22.35	22.44
2914	NYSE	KIM	Tue, Dec 16, 2003	22.26	22.44	22.12	22.44
2913	NYSE	KIM	Mon, Dec 15, 2003	22.34	22.38	22.18	22.18
2912	NYSE	KIM	Fri, Dec 12, 2003	22.04	22.23	21.95	22.22
2911	NYSE	KIM	Thu, Dec 11, 2003	21.93	22.04	21.80	22.04
2910	NYSE	KIM	Wed, Dec 10, 2003	22.00	22.07	21.82	21.93
2909	NYSE	KIM	Tue, Dec 9, 2003	22.10	22.10	21.95	21.97
2908	NYSE	KIM	Mon, Dec 8, 2003	21.83	22.03	21.79	22.03
2907	NYSE	KIM	Fri, Dec 5, 2003	22.00	22.05	21.86	21.93
2906	NYSE	KIM	Thu, Dec 4, 2003	22.00	22.05	21.85	21.95
2905	NYSE	KIM	Wed, Dec 3, 2003	22.10	22.13	22.03	22.04
2904	NYSE	KIM	Tue, Dec 2, 2003	22.28	22.28	22.05	22.11
2903	NYSE	KIM	Mon, Dec 1, 2003	22.05	22.37	21.93	22.37
2902	NYSE	KIM	Fri, Nov 28, 2003	21.85	22.03	21.83	22.00
2901	NYSE	KIM	Wed, Nov 26, 2003	21.62	21.85	21.59	21.85
2900	NYSE	KIM	Tue, Nov 25, 2003	21.49	21.60	21.36	21.60
2899	NYSE	KIM	Mon, Nov 24, 2003	21.44	21.50	21.28	21.45
2898	NYSE	KIM	Fri, Nov 21, 2003	21.28	21.38	21.12	21.38
2897	NYSE	KIM	Thu, Nov 20, 2003	21.55	21.56	21.07	21.34
2896	NYSE	KIM	Wed, Nov 19, 2003	21.82	21.82	21.45	21.50
2895	NYSE	KIM	Tue, Nov 18, 2003	21.83	21.83	21.58	21.69
2894	NYSE	KIM	Mon, Nov 17, 2003	21.70	21.70	21.42	21.70
2893	NYSE	KIM	Fri, Nov 14, 2003	21.53	21.70	21.53	21.65
2892	NYSE	KIM	Thu, Nov 13, 2003	21.40	21.48	21.33	21.43
2891	NYSE	KIM	Wed, Nov 12, 2003	21.33	21.52	21.28	21.38
2890	NYSE	KIM	Tue, Nov 11, 2003	21.49	21.49	21.18	21.25
2889	NYSE	KIM	Mon, Nov 10, 2003	21.30	21.42	21.22	21.42
2888	NYSE	KIM	Fri, Nov 7, 2003	21.55	21.65	21.25	21.38
2887	NYSE	KIM	Thu, Nov 6, 2003	21.23	21.51	21.13	21.51
2886	NYSE	KIM	Wed, Nov 5, 2003	21.23	21.23	21.00	21.17
2885	NYSE	KIM	Tue, Nov 4, 2003	21.00	21.15	20.80	21.15
2884	NYSE	KIM	Mon, Nov 3, 2003	20.88	21.04	20.80	20.95
2883	NYSE	KIM	Fri, Oct 31, 2003	20.83	20.94	20.59	20.83
2882	NYSE	KIM	Thu, Oct 30, 2003	20.63	20.83	20.60	20.83
2881	NYSE	KIM	Wed, Oct 29, 2003	20.40	20.63	20.38	20.55
2880	NYSE	KIM	Tue, Oct 28, 2003	20.63	20.67	20.16	20.35
2879	NYSE	KIM	Mon, Oct 27, 2003	20.63	20.82	20.55	20.55
2878	NYSE	KIM	Fri, Oct 24, 2003	20.78	20.88	20.37	20.43
2877	NYSE	KIM	Thu, Oct 23, 2003	20.47	20.49	20.30	20.45
2876	NYSE	KIM	Wed, Oct 22, 2003	20.65	20.68	20.47	20.49
2875	NYSE	KIM	Tue, Oct 21, 2003	20.63	20.77	20.55	20.69
2874	NYSE	KIM	Mon, Oct 20, 2003	20.71	20.80	20.60	20.63
2873	NYSE	KIM	Fri, Oct 17, 2003	20.73	20.98	20.50	20.58
2872	NYSE	KIM	Thu, Oct 16, 2003	20.70	20.71	20.51	20.57
2871	NYSE	KIM	Wed, Oct 15, 2003	20.85	20.90	20.59	20.60
2870	NYSE	KIM	Tue, Oct 14, 2003	20.78	20.78	20.69	20.70
2869	NYSE	KIM	Mon, Oct 13, 2003	20.71	20.85	20.70	20.70
2868	NYSE	KIM	Fri, Oct 10, 2003	20.80	20.84	20.70	20.75
2867	NYSE	KIM	Thu, Oct 9, 2003	20.80	20.90	20.63	20.75
2866	NYSE	KIM	Wed, Oct 8, 2003	20.95	20.95	20.79	20.80
2865	NYSE	KIM	Tue, Oct 7, 2003	21.02	21.09	20.83	20.95
2864	NYSE	KIM	Mon, Oct 6, 2003	20.38	21.02	20.38	21.02
2863	NYSE	KIM	Fri, Oct 3, 2003	20.53	20.76	20.52	20.75
2862	NYSE	KIM	Thu, Oct 2, 2003	20.27	20.50	20.27	20.41
2861	NYSE	KIM	Wed, Oct 1, 2003	20.23	20.30	20.13	20.23
2860	NYSE	KIM	Tue, Sep 30, 2003	20.48	20.51	20.36	20.49
2859	NYSE	KIM	Mon, Sep 29, 2003	20.20	20.55	20.20	20.45
2858	NYSE	KIM	Fri, Sep 26, 2003	20.22	20.25	20.13	20.21
2857	NYSE	KIM	Thu, Sep 25, 2003	20.45	20.60	20.15	20.22
2856	NYSE	KIM	Wed, Sep 24, 2003	20.78	20.84	20.53	20.58
2855	NYSE	KIM	Tue, Sep 23, 2003	20.57	20.73	20.55	20.73
2854	NYSE	KIM	Mon, Sep 22, 2003	20.69	20.69	20.43	20.57
2853	NYSE	KIM	Fri, Sep 19, 2003	20.69	20.83	20.66	20.73
2852	NYSE	KIM	Thu, Sep 18, 2003	20.30	20.69	20.30	20.69
2851	NYSE	KIM	Wed, Sep 17, 2003	20.45	20.46	20.31	20.35
2850	NYSE	KIM	Tue, Sep 16, 2003	20.58	20.61	20.41	20.52
2849	NYSE	KIM	Mon, Sep 15, 2003	20.50	20.62	20.42	20.53
2848	NYSE	KIM	Fri, Sep 12, 2003	20.28	20.59	20.13	20.50
2847	NYSE	KIM	Thu, Sep 11, 2003	20.28	20.50	20.25	20.33
2846	NYSE	KIM	Wed, Sep 10, 2003	20.65	20.67	20.25	20.35
2845	NYSE	KIM	Tue, Sep 9, 2003	20.60	20.70	20.55	20.70
2844	NYSE	KIM	Mon, Sep 8, 2003	21.40	21.40	20.82	21.03
2843	NYSE	KIM	Fri, Sep 5, 2003	21.65	21.65	21.20	21.40
2842	NYSE	KIM	Thu, Sep 4, 2003	21.51	21.68	21.33	21.67
2841	NYSE	KIM	Wed, Sep 3, 2003	21.18	21.46	21.13	21.46
2840	NYSE	KIM	Tue, Sep 2, 2003	20.93	21.06	20.72	21.05
2839	NYSE	KIM	Fri, Aug 29, 2003	20.78	20.88	20.70	20.84
2838	NYSE	KIM	Thu, Aug 28, 2003	20.78	20.78	20.65	20.78
2837	NYSE	KIM	Wed, Aug 27, 2003	20.47	20.80	20.40	20.74
2836	NYSE	KIM	Tue, Aug 26, 2003	20.35	20.50	20.17	20.50
2835	NYSE	KIM	Mon, Aug 25, 2003	20.62	20.62	20.29	20.40
2834	NYSE	KIM	Fri, Aug 22, 2003	20.68	20.71	20.51	20.55
2833	NYSE	KIM	Thu, Aug 21, 2003	20.53	20.73	20.52	20.58
2832	NYSE	KIM	Wed, Aug 20, 2003	20.36	20.59	20.27	20.58
2831	NYSE	KIM	Tue, Aug 19, 2003	20.35	20.50	20.20	20.34
2830	NYSE	KIM	Mon, Aug 18, 2003	20.20	20.43	20.17	20.26
2829	NYSE	KIM	Fri, Aug 15, 2003	20.38	20.44	20.13	20.25
2828	NYSE	KIM	Thu, Aug 14, 2003	20.20	20.38	20.15	20.38
2827	NYSE	KIM	Wed, Aug 13, 2003	20.08	20.24	20.05	20.18
2826	NYSE	KIM	Tue, Aug 12, 2003	20.13	20.19	20.01	20.10
2825	NYSE	KIM	Mon, Aug 11, 2003	20.10	20.27	20.10	20.13
2824	NYSE	KIM	Fri, Aug 8, 2003	20.25	20.25	20.13	20.13
2823	NYSE	KIM	Thu, Aug 7, 2003	20.15	20.27	20.13	20.25
2822	NYSE	KIM	Wed, Aug 6, 2003	20.30	20.30	20.13	20.23
2821	NYSE	KIM	Tue, Aug 5, 2003	20.18	20.30	20.06	20.30
2820	NYSE	KIM	Mon, Aug 4, 2003	20.27	20.38	20.03	20.12
2819	NYSE	KIM	Fri, Aug 1, 2003	20.47	20.47	20.24	20.30
2818	NYSE	KIM	Thu, Jul 31, 2003	20.55	20.61	20.36	20.47
2817	NYSE	KIM	Wed, Jul 30, 2003	20.02	20.59	20.01	20.59
2816	NYSE	KIM	Tue, Jul 29, 2003	19.75	20.03	19.66	20.02
2815	NYSE	KIM	Mon, Jul 28, 2003	19.88	19.92	19.70	19.75
2814	NYSE	KIM	Fri, Jul 25, 2003	19.96	19.98	19.88	19.93
2813	NYSE	KIM	Thu, Jul 24, 2003	19.74	19.99	19.74	19.96
2812	NYSE	KIM	Wed, Jul 23, 2003	19.70	19.78	19.63	19.69
2811	NYSE	KIM	Tue, Jul 22, 2003	19.63	19.78	19.56	19.68
2810	NYSE	KIM	Mon, Jul 21, 2003	19.75	19.75	19.45	19.63
2809	NYSE	KIM	Fri, Jul 18, 2003	19.80	19.85	19.71	19.75
2808	NYSE	KIM	Thu, Jul 17, 2003	20.10	20.10	19.66	19.74
2807	NYSE	KIM	Wed, Jul 16, 2003	20.00	20.03	19.84	20.03
2806	NYSE	KIM	Tue, Jul 15, 2003	19.85	19.98	19.81	19.90
2805	NYSE	KIM	Mon, Jul 14, 2003	19.80	20.00	19.75	19.90
2804	NYSE	KIM	Fri, Jul 11, 2003	19.63	19.78	19.60	19.68
2803	NYSE	KIM	Thu, Jul 10, 2003	19.95	20.02	19.49	19.54
2802	NYSE	KIM	Wed, Jul 9, 2003	19.78	19.85	19.61	19.85
2801	NYSE	KIM	Tue, Jul 8, 2003	19.90	19.90	19.53	19.78
2800	NYSE	KIM	Mon, Jul 7, 2003	19.50	19.91	19.50	19.91
2799	NYSE	KIM	Thu, Jul 3, 2003	19.20	19.50	19.05	19.50
2798	NYSE	KIM	Wed, Jul 2, 2003	18.82	19.18	18.80	19.18
2797	NYSE	KIM	Tue, Jul 1, 2003	18.75	18.87	18.61	18.87
2796	NYSE	KIM	Mon, Jun 30, 2003	18.95	19.00	18.79	18.95
2795	NYSE	KIM	Fri, Jun 27, 2003	19.00	19.09	18.97	19.03
2794	NYSE	KIM	Thu, Jun 26, 2003	18.75	19.00	18.68	19.00
2793	NYSE	KIM	Wed, Jun 25, 2003	18.72	18.74	18.58	18.68
2792	NYSE	KIM	Tue, Jun 24, 2003	18.50	18.80	18.50	18.69
2791	NYSE	KIM	Mon, Jun 23, 2003	19.05	19.10	18.88	18.92
2790	NYSE	KIM	Fri, Jun 20, 2003	18.99	19.18	18.94	19.12
2789	NYSE	KIM	Thu, Jun 19, 2003	19.25	19.28	18.85	18.95
2788	NYSE	KIM	Wed, Jun 18, 2003	18.75	18.75	18.45	18.60
2787	NYSE	KIM	Tue, Jun 17, 2003	19.14	19.25	18.78	18.78
2786	NYSE	KIM	Mon, Jun 16, 2003	19.25	19.25	19.06	19.14
2785	NYSE	KIM	Fri, Jun 13, 2003	19.13	19.17	18.80	18.80
2784	NYSE	KIM	Thu, Jun 12, 2003	19.69	19.73	19.20	19.20
2783	NYSE	KIM	Wed, Jun 11, 2003	19.50	19.67	19.35	19.56
2782	NYSE	KIM	Tue, Jun 10, 2003	19.06	19.50	19.00	19.50
2781	NYSE	KIM	Mon, Jun 9, 2003	19.16	19.17	19.00	19.09
2780	NYSE	KIM	Fri, Jun 6, 2003	19.06	19.19	19.06	19.16
2779	NYSE	KIM	Thu, Jun 5, 2003	19.01	19.12	18.95	19.03
2778	NYSE	KIM	Wed, Jun 4, 2003	19.07	19.21	19.03	19.08
2777	NYSE	KIM	Tue, Jun 3, 2003	19.00	19.07	18.87	19.07
2776	NYSE	KIM	Mon, Jun 2, 2003	18.83	19.00	18.80	18.91
2775	NYSE	KIM	Fri, May 30, 2003	18.40	18.72	18.38	18.70
2774	NYSE	KIM	Thu, May 29, 2003	18.91	18.95	18.07	18.30
2773	NYSE	KIM	Wed, May 28, 2003	19.47	19.47	18.93	18.93
2772	NYSE	KIM	Tue, May 27, 2003	19.30	19.47	19.17	19.47
2771	NYSE	KIM	Fri, May 23, 2003	19.18	19.35	19.08	19.35
2770	NYSE	KIM	Thu, May 22, 2003	19.05	19.26	18.97	19.25
2769	NYSE	KIM	Wed, May 21, 2003	18.76	19.06	18.68	19.05
2768	NYSE	KIM	Tue, May 20, 2003	18.66	18.80	18.60	18.78
2767	NYSE	KIM	Mon, May 19, 2003	18.71	18.73	18.56	18.68
2766	NYSE	KIM	Fri, May 16, 2003	18.58	18.71	18.46	18.71
2765	NYSE	KIM	Thu, May 15, 2003	18.56	18.66	18.46	18.62
2764	NYSE	KIM	Wed, May 14, 2003	18.74	18.75	18.49	18.60
2763	NYSE	KIM	Tue, May 13, 2003	18.75	18.77	18.60	18.69
2762	NYSE	KIM	Mon, May 12, 2003	18.75	18.83	18.68	18.78
2761	NYSE	KIM	Fri, May 9, 2003	18.74	18.78	18.66	18.75
2760	NYSE	KIM	Thu, May 8, 2003	18.52	18.75	18.48	18.74
2759	NYSE	KIM	Wed, May 7, 2003	18.68	18.69	18.50	18.50
2758	NYSE	KIM	Tue, May 6, 2003	18.50	18.75	18.48	18.70
2757	NYSE	KIM	Mon, May 5, 2003	18.34	18.50	18.27	18.50
2756	NYSE	KIM	Fri, May 2, 2003	18.13	18.27	18.13	18.25
2755	NYSE	KIM	Thu, May 1, 2003	18.15	18.21	17.93	18.08
2754	NYSE	KIM	Wed, Apr 30, 2003	18.40	18.40	17.98	18.10
2753	NYSE	KIM	Tue, Apr 29, 2003	18.49	18.58	18.39	18.40
2752	NYSE	KIM	Mon, Apr 28, 2003	18.36	18.45	18.28	18.45
2751	NYSE	KIM	Fri, Apr 25, 2003	18.43	18.43	18.35	18.41
2750	NYSE	KIM	Thu, Apr 24, 2003	18.36	18.48	18.30	18.42
2749	NYSE	KIM	Wed, Apr 23, 2003	18.48	18.53	18.39	18.51
2748	NYSE	KIM	Tue, Apr 22, 2003	18.25	18.53	18.18	18.45
2747	NYSE	KIM	Mon, Apr 21, 2003	18.24	18.25	18.09	18.22
2746	NYSE	KIM	Thu, Apr 17, 2003	18.25	18.30	18.12	18.20
2745	NYSE	KIM	Wed, Apr 16, 2003	18.20	18.25	18.00	18.25
2744	NYSE	KIM	Tue, Apr 15, 2003	18.05	18.17	17.88	18.10
2743	NYSE	KIM	Mon, Apr 14, 2003	17.96	18.05	17.67	18.05
2742	NYSE	KIM	Fri, Apr 11, 2003	18.05	18.20	17.94	17.95
2741	NYSE	KIM	Thu, Apr 10, 2003	18.00	18.15	17.93	18.11
2740	NYSE	KIM	Wed, Apr 9, 2003	17.75	18.00	17.73	18.00
2739	NYSE	KIM	Tue, Apr 8, 2003	17.78	17.80	17.65	17.78
2738	NYSE	KIM	Mon, Apr 7, 2003	17.63	17.78	17.59	17.78
2737	NYSE	KIM	Fri, Apr 4, 2003	17.67	17.75	17.46	17.46
2736	NYSE	KIM	Thu, Apr 3, 2003	17.85	17.85	17.58	17.64
2735	NYSE	KIM	Wed, Apr 2, 2003	17.70	17.99	17.69	17.79
2734	NYSE	KIM	Tue, Apr 1, 2003	17.30	17.63	17.24	17.63
2733	NYSE	KIM	Mon, Mar 31, 2003	17.67	17.71	17.55	17.56
2732	NYSE	KIM	Fri, Mar 28, 2003	17.81	17.85	17.58	17.75
2731	NYSE	KIM	Thu, Mar 27, 2003	17.75	17.84	17.64	17.80
2730	NYSE	KIM	Wed, Mar 26, 2003	17.68	17.82	17.54	17.78
2729	NYSE	KIM	Tue, Mar 25, 2003	17.45	17.68	17.45	17.62
2728	NYSE	KIM	Mon, Mar 24, 2003	17.96	17.96	17.46	17.50
2727	NYSE	KIM	Fri, Mar 21, 2003	17.78	18.00	17.70	17.95
2726	NYSE	KIM	Thu, Mar 20, 2003	17.65	17.75	17.50	17.70
2725	NYSE	KIM	Wed, Mar 19, 2003	17.75	17.75	17.45	17.75
2724	NYSE	KIM	Tue, Mar 18, 2003	17.70	17.76	17.58	17.75
2723	NYSE	KIM	Mon, Mar 17, 2003	17.13	17.70	17.05	17.70
2722	NYSE	KIM	Fri, Mar 14, 2003	17.15	17.25	17.10	17.19
2721	NYSE	KIM	Thu, Mar 13, 2003	17.05	17.19	17.05	17.13
2720	NYSE	KIM	Wed, Mar 12, 2003	17.00	17.05	16.92	17.05
2719	NYSE	KIM	Tue, Mar 11, 2003	17.01	17.07	16.95	17.02
2718	NYSE	KIM	Mon, Mar 10, 2003	17.05	17.10	16.96	17.01
2717	NYSE	KIM	Fri, Mar 7, 2003	17.01	17.05	16.91	17.04
2716	NYSE	KIM	Thu, Mar 6, 2003	16.83	17.05	16.83	17.05
2715	NYSE	KIM	Wed, Mar 5, 2003	16.65	16.95	16.65	16.95
2714	NYSE	KIM	Tue, Mar 4, 2003	16.92	16.95	16.86	16.90
2713	NYSE	KIM	Mon, Mar 3, 2003	16.90	16.96	16.83	16.92
2712	NYSE	KIM	Fri, Feb 28, 2003	16.94	17.00	16.85	16.85
2711	NYSE	KIM	Thu, Feb 27, 2003	16.75	16.95	16.73	16.95
2710	NYSE	KIM	Wed, Feb 26, 2003	16.75	16.78	16.63	16.75
2709	NYSE	KIM	Tue, Feb 25, 2003	16.63	16.82	16.55	16.81
2708	NYSE	KIM	Mon, Feb 24, 2003	16.65	16.76	16.50	16.66
2707	NYSE	KIM	Fri, Feb 21, 2003	16.55	16.80	16.55	16.76
2706	NYSE	KIM	Thu, Feb 20, 2003	16.43	16.58	16.43	16.52
2705	NYSE	KIM	Wed, Feb 19, 2003	16.34	16.48	16.29	16.43
2704	NYSE	KIM	Tue, Feb 18, 2003	16.20	16.37	16.15	16.34
2703	NYSE	KIM	Fri, Feb 14, 2003	15.95	16.11	15.85	16.01
2702	NYSE	KIM	Thu, Feb 13, 2003	15.81	15.83	15.63	15.80
2701	NYSE	KIM	Wed, Feb 12, 2003	15.80	15.92	15.75	15.81
2700	NYSE	KIM	Tue, Feb 11, 2003	15.95	15.95	15.81	15.83
2699	NYSE	KIM	Mon, Feb 10, 2003	15.76	15.93	15.75	15.93
2698	NYSE	KIM	Fri, Feb 7, 2003	15.86	15.97	15.78	15.78
2697	NYSE	KIM	Thu, Feb 6, 2003	15.88	15.95	15.85	15.89
2696	NYSE	KIM	Wed, Feb 5, 2003	15.75	15.93	15.74	15.88
2695	NYSE	KIM	Tue, Feb 4, 2003	15.65	15.79	15.58	15.78
2694	NYSE	KIM	Mon, Feb 3, 2003	15.67	15.75	15.60	15.65
2693	NYSE	KIM	Fri, Jan 31, 2003	15.41	15.70	15.41	15.70
2692	NYSE	KIM	Thu, Jan 30, 2003	15.35	15.52	15.35	15.41
2691	NYSE	KIM	Wed, Jan 29, 2003	15.28	15.50	15.28	15.47
2690	NYSE	KIM	Tue, Jan 28, 2003	15.26	15.32	15.16	15.28
2689	NYSE	KIM	Mon, Jan 27, 2003	15.30	15.36	15.18	15.25
2688	NYSE	KIM	Fri, Jan 24, 2003	15.48	15.48	15.33	15.34
2687	NYSE	KIM	Thu, Jan 23, 2003	15.46	15.55	15.45	15.53
2686	NYSE	KIM	Wed, Jan 22, 2003	15.48	15.55	15.38	15.47
2685	NYSE	KIM	Tue, Jan 21, 2003	15.38	15.48	15.37	15.48
2684	NYSE	KIM	Fri, Jan 17, 2003	15.33	15.45	15.26	15.40
2683	NYSE	KIM	Thu, Jan 16, 2003	15.70	15.70	15.36	15.40
2682	NYSE	KIM	Wed, Jan 15, 2003	15.50	15.69	15.38	15.61
2681	NYSE	KIM	Tue, Jan 14, 2003	15.45	15.55	15.13	15.49
2680	NYSE	KIM	Mon, Jan 13, 2003	15.49	15.49	15.26	15.26
2679	NYSE	KIM	Fri, Jan 10, 2003	15.54	15.59	15.43	15.49
2678	NYSE	KIM	Thu, Jan 9, 2003	15.52	15.65	15.35	15.63
2677	NYSE	KIM	Wed, Jan 8, 2003	15.67	15.67	15.45	15.51
2676	NYSE	KIM	Tue, Jan 7, 2003	15.90	15.93	15.70	15.79
2675	NYSE	KIM	Mon, Jan 6, 2003	15.86	15.95	15.58	15.94
2674	NYSE	KIM	Fri, Jan 3, 2003	15.51	15.75	15.51	15.74
2673	NYSE	KIM	Thu, Jan 2, 2003	15.50	15.60	15.38	15.56
2672	NYSE	KIM	Tue, Dec 31, 2002	15.58	15.58	15.32	15.32
2671	NYSE	KIM	Mon, Dec 30, 2002	15.68	15.68	15.35	15.50
2670	NYSE	KIM	Fri, Dec 27, 2002	15.78	15.90	15.78	15.90
2669	NYSE	KIM	Thu, Dec 26, 2002	16.03	16.04	15.88	15.95
2668	NYSE	KIM	Tue, Dec 24, 2002	15.93	16.04	15.90	16.03
2667	NYSE	KIM	Mon, Dec 23, 2002	15.65	16.01	15.64	16.01
2666	NYSE	KIM	Fri, Dec 20, 2002	15.38	15.65	15.38	15.65
2665	NYSE	KIM	Thu, Dec 19, 2002	15.60	15.70	15.43	15.47
2664	NYSE	KIM	Wed, Dec 18, 2002	15.76	15.83	15.64	15.64
2663	NYSE	KIM	Tue, Dec 17, 2002	15.95	15.96	15.67	15.76
2662	NYSE	KIM	Mon, Dec 16, 2002	15.65	15.99	15.63	15.99
2661	NYSE	KIM	Fri, Dec 13, 2002	15.59	15.70	15.54	15.60
2660	NYSE	KIM	Thu, Dec 12, 2002	15.63	15.65	15.55	15.63
2659	NYSE	KIM	Wed, Dec 11, 2002	15.58	15.73	15.58	15.65
2658	NYSE	KIM	Tue, Dec 10, 2002	15.99	16.04	15.83	15.85
2657	NYSE	KIM	Mon, Dec 9, 2002	15.97	16.04	15.93	16.01
2656	NYSE	KIM	Fri, Dec 6, 2002	15.88	16.00	15.73	15.98
2655	NYSE	KIM	Thu, Dec 5, 2002	15.83	15.95	15.76	15.95
2654	NYSE	KIM	Wed, Dec 4, 2002	15.79	15.90	15.76	15.88
2653	NYSE	KIM	Tue, Dec 3, 2002	15.70	15.84	15.56	15.78
2652	NYSE	KIM	Mon, Dec 2, 2002	15.68	15.90	15.63	15.76
2651	NYSE	KIM	Fri, Nov 29, 2002	15.65	15.84	15.65	15.68
2650	NYSE	KIM	Wed, Nov 27, 2002	15.63	15.75	15.58	15.67
2649	NYSE	KIM	Tue, Nov 26, 2002	15.53	15.77	15.52	15.67
2648	NYSE	KIM	Mon, Nov 25, 2002	15.64	15.70	15.51	15.60
2647	NYSE	KIM	Fri, Nov 22, 2002	15.40	15.75	15.40	15.74
2646	NYSE	KIM	Thu, Nov 21, 2002	15.63	15.63	15.53	15.59
2645	NYSE	KIM	Wed, Nov 20, 2002	15.60	15.63	15.51	15.63
2644	NYSE	KIM	Tue, Nov 19, 2002	15.53	15.67	15.53	15.56
2643	NYSE	KIM	Mon, Nov 18, 2002	15.50	15.63	15.50	15.58
2642	NYSE	KIM	Fri, Nov 15, 2002	15.45	15.60	15.41	15.49
2641	NYSE	KIM	Thu, Nov 14, 2002	15.33	15.45	15.26	15.45
2640	NYSE	KIM	Wed, Nov 13, 2002	15.33	15.45	15.23	15.23
2639	NYSE	KIM	Tue, Nov 12, 2002	15.26	15.35	15.10	15.25
2638	NYSE	KIM	Mon, Nov 11, 2002	15.45	15.45	15.10	15.25
2637	NYSE	KIM	Fri, Nov 8, 2002	15.58	15.59	15.30	15.43
2636	NYSE	KIM	Thu, Nov 7, 2002	15.70	15.70	15.48	15.48
2635	NYSE	KIM	Wed, Nov 6, 2002	15.50	15.66	15.40	15.66
2634	NYSE	KIM	Tue, Nov 5, 2002	15.50	15.58	15.38	15.45
2633	NYSE	KIM	Mon, Nov 4, 2002	15.33	15.60	15.33	15.50
2632	NYSE	KIM	Fri, Nov 1, 2002	15.10	15.31	15.01	15.31
2631	NYSE	KIM	Thu, Oct 31, 2002	14.91	15.16	14.80	15.15
2630	NYSE	KIM	Wed, Oct 30, 2002	14.95	15.05	14.65	14.90
2629	NYSE	KIM	Tue, Oct 29, 2002	15.10	15.12	14.75	14.98
2628	NYSE	KIM	Mon, Oct 28, 2002	15.29	15.40	15.05	15.16
2627	NYSE	KIM	Fri, Oct 25, 2002	15.05	15.33	15.00	15.28
2626	NYSE	KIM	Thu, Oct 24, 2002	14.76	15.02	14.76	15.00
2625	NYSE	KIM	Wed, Oct 23, 2002	14.70	14.80	14.44	14.71
2624	NYSE	KIM	Tue, Oct 22, 2002	15.04	15.04	14.60	14.70
2623	NYSE	KIM	Mon, Oct 21, 2002	15.06	15.08	14.80	15.04
2622	NYSE	KIM	Fri, Oct 18, 2002	15.03	15.15	14.94	15.06
2621	NYSE	KIM	Thu, Oct 17, 2002	14.75	15.00	14.70	15.00
2620	NYSE	KIM	Wed, Oct 16, 2002	14.65	14.66	14.51	14.59
2619	NYSE	KIM	Tue, Oct 15, 2002	14.45	14.65	14.30	14.59
2618	NYSE	KIM	Mon, Oct 14, 2002	14.46	14.47	14.20	14.26
2617	NYSE	KIM	Fri, Oct 11, 2002	14.58	14.87	14.42	14.46
2616	NYSE	KIM	Thu, Oct 10, 2002	14.20	14.48	13.89	14.45
2615	NYSE	KIM	Wed, Oct 9, 2002	14.44	14.45	14.19	14.26
2614	NYSE	KIM	Tue, Oct 8, 2002	14.50	14.65	14.13	14.44
2613	NYSE	KIM	Mon, Oct 7, 2002	14.78	14.79	14.47	14.50
2612	NYSE	KIM	Fri, Oct 4, 2002	15.13	15.13	14.68	14.88
2611	NYSE	KIM	Thu, Oct 3, 2002	15.10	15.22	15.01	15.22
2610	NYSE	KIM	Wed, Oct 2, 2002	15.35	15.35	15.02	15.05
2609	NYSE	KIM	Tue, Oct 1, 2002	15.29	15.33	15.12	15.30
2608	NYSE	KIM	Mon, Sep 30, 2002	15.75	15.76	15.52	15.55
2607	NYSE	KIM	Fri, Sep 27, 2002	15.79	16.26	15.74	15.74
2606	NYSE	KIM	Thu, Sep 26, 2002	15.65	15.83	15.56	15.79
2605	NYSE	KIM	Wed, Sep 25, 2002	15.65	15.70	15.48	15.52
2604	NYSE	KIM	Tue, Sep 24, 2002	15.73	15.73	15.53	15.59
2603	NYSE	KIM	Mon, Sep 23, 2002	15.65	15.75	15.59	15.70
2602	NYSE	KIM	Fri, Sep 20, 2002	15.65	15.70	15.63	15.67
2601	NYSE	KIM	Thu, Sep 19, 2002	15.60	15.73	15.50	15.53
2600	NYSE	KIM	Wed, Sep 18, 2002	15.73	15.75	15.55	15.62
2599	NYSE	KIM	Tue, Sep 17, 2002	15.83	15.83	15.65	15.65
2598	NYSE	KIM	Mon, Sep 16, 2002	15.85	15.86	15.70	15.74
2597	NYSE	KIM	Fri, Sep 13, 2002	15.68	15.83	15.64	15.80
2596	NYSE	KIM	Thu, Sep 12, 2002	15.75	15.77	15.63	15.67
2595	NYSE	KIM	Wed, Sep 11, 2002	15.75	15.78	15.71	15.75
2594	NYSE	KIM	Tue, Sep 10, 2002	15.75	15.79	15.66	15.70
2593	NYSE	KIM	Mon, Sep 9, 2002	15.83	15.83	15.65	15.67
2592	NYSE	KIM	Fri, Sep 6, 2002	15.83	15.83	15.71	15.83
2591	NYSE	KIM	Thu, Sep 5, 2002	15.80	15.80	15.63	15.73
2590	NYSE	KIM	Wed, Sep 4, 2002	15.85	15.90	15.63	15.75
2589	NYSE	KIM	Tue, Sep 3, 2002	15.98	15.98	15.84	15.85
2588	NYSE	KIM	Fri, Aug 30, 2002	16.03	16.15	15.88	15.88
2587	NYSE	KIM	Thu, Aug 29, 2002	16.05	16.23	16.00	16.01
2586	NYSE	KIM	Wed, Aug 28, 2002	15.85	16.09	15.83	16.05
2585	NYSE	KIM	Tue, Aug 27, 2002	15.92	15.95	15.80	15.81
2584	NYSE	KIM	Mon, Aug 26, 2002	15.73	15.92	15.68	15.90
2583	NYSE	KIM	Fri, Aug 23, 2002	15.70	15.78	15.58	15.68
2582	NYSE	KIM	Thu, Aug 22, 2002	15.75	15.83	15.53	15.72
2581	NYSE	KIM	Wed, Aug 21, 2002	15.68	15.88	15.53	15.75
2580	NYSE	KIM	Tue, Aug 20, 2002	15.50	15.60	15.46	15.56
2579	NYSE	KIM	Mon, Aug 19, 2002	15.73	15.75	15.49	15.49
2578	NYSE	KIM	Fri, Aug 16, 2002	15.32	15.63	15.28	15.63
2577	NYSE	KIM	Thu, Aug 15, 2002	15.38	15.44	15.04	15.23
2576	NYSE	KIM	Wed, Aug 14, 2002	15.44	15.48	15.08	15.32
2575	NYSE	KIM	Tue, Aug 13, 2002	15.43	15.67	15.32	15.32
2574	NYSE	KIM	Mon, Aug 12, 2002	15.30	15.55	15.27	15.55
2573	NYSE	KIM	Fri, Aug 9, 2002	15.45	15.58	15.15	15.25
2572	NYSE	KIM	Thu, Aug 8, 2002	15.40	15.63	15.25	15.53
2571	NYSE	KIM	Wed, Aug 7, 2002	15.30	15.35	15.22	15.30
2570	NYSE	KIM	Tue, Aug 6, 2002	15.31	15.40	15.09	15.21
2569	NYSE	KIM	Mon, Aug 5, 2002	15.40	15.48	15.03	15.18
2568	NYSE	KIM	Fri, Aug 2, 2002	15.80	15.83	15.33	15.35
2567	NYSE	KIM	Thu, Aug 1, 2002	15.98	15.98	15.66	15.82
2566	NYSE	KIM	Wed, Jul 31, 2002	15.90	16.10	15.80	16.07
2565	NYSE	KIM	Tue, Jul 30, 2002	15.55	16.32	15.46	15.90
2564	NYSE	KIM	Mon, Jul 29, 2002	14.80	15.68	14.75	15.64
2563	NYSE	KIM	Fri, Jul 26, 2002	14.63	14.82	14.37	14.60
2562	NYSE	KIM	Thu, Jul 25, 2002	14.03	14.40	13.83	14.38
2561	NYSE	KIM	Wed, Jul 24, 2002	13.80	14.13	12.98	14.03
2560	NYSE	KIM	Tue, Jul 23, 2002	14.60	14.70	13.86	14.01
2559	NYSE	KIM	Mon, Jul 22, 2002	14.83	14.95	13.80	14.49
2558	NYSE	KIM	Fri, Jul 19, 2002	15.00	15.10	14.77	14.80
2557	NYSE	KIM	Thu, Jul 18, 2002	15.50	15.55	14.98	15.04
2556	NYSE	KIM	Wed, Jul 17, 2002	15.55	15.60	15.30	15.40
2555	NYSE	KIM	Tue, Jul 16, 2002	15.55	15.90	15.40	15.50
2554	NYSE	KIM	Mon, Jul 15, 2002	15.49	15.63	15.15	15.48
2553	NYSE	KIM	Fri, Jul 12, 2002	15.67	15.77	15.51	15.54
2552	NYSE	KIM	Thu, Jul 11, 2002	15.90	16.01	15.50	15.68
2551	NYSE	KIM	Wed, Jul 10, 2002	16.25	16.35	16.01	16.01
2550	NYSE	KIM	Tue, Jul 9, 2002	16.29	16.34	16.15	16.20
2549	NYSE	KIM	Mon, Jul 8, 2002	16.47	16.47	16.15	16.16
2548	NYSE	KIM	Fri, Jul 5, 2002	16.35	16.48	16.26	16.47
2547	NYSE	KIM	Wed, Jul 3, 2002	16.46	16.46	16.10	16.26
2546	NYSE	KIM	Tue, Jul 2, 2002	16.51	16.58	16.36	16.48
2545	NYSE	KIM	Mon, Jul 1, 2002	16.60	16.60	16.25	16.51
2544	NYSE	KIM	Fri, Jun 28, 2002	16.73	16.94	16.60	16.75
2543	NYSE	KIM	Thu, Jun 27, 2002	16.52	16.79	16.52	16.73
2542	NYSE	KIM	Wed, Jun 26, 2002	16.50	16.58	16.26	16.51
2541	NYSE	KIM	Tue, Jun 25, 2002	16.48	16.55	16.43	16.50
2540	NYSE	KIM	Mon, Jun 24, 2002	16.40	16.50	16.35	16.40
2539	NYSE	KIM	Fri, Jun 21, 2002	16.14	16.59	16.14	16.45
2538	NYSE	KIM	Thu, Jun 20, 2002	15.95	16.12	15.89	16.10
2537	NYSE	KIM	Wed, Jun 19, 2002	16.02	16.02	15.90	16.00
2536	NYSE	KIM	Tue, Jun 18, 2002	16.00	16.14	16.00	16.01
2535	NYSE	KIM	Mon, Jun 17, 2002	16.00	16.09	15.89	16.09
2534	NYSE	KIM	Fri, Jun 14, 2002	16.00	16.00	15.88	16.00
2533	NYSE	KIM	Thu, Jun 13, 2002	15.75	16.00	15.75	16.00
2532	NYSE	KIM	Wed, Jun 12, 2002	15.69	15.83	15.69	15.80
2531	NYSE	KIM	Tue, Jun 11, 2002	15.74	15.78	15.66	15.68
2530	NYSE	KIM	Mon, Jun 10, 2002	15.65	15.80	15.65	15.73
2529	NYSE	KIM	Fri, Jun 7, 2002	15.88	15.88	15.50	15.75
2528	NYSE	KIM	Thu, Jun 6, 2002	15.95	15.95	15.83	15.88
2527	NYSE	KIM	Wed, Jun 5, 2002	15.95	15.99	15.91	15.95
2526	NYSE	KIM	Tue, Jun 4, 2002	15.94	15.98	15.90	15.95
2525	NYSE	KIM	Mon, Jun 3, 2002	15.90	15.98	15.88	15.94
2524	NYSE	KIM	Fri, May 31, 2002	16.08	16.14	15.95	15.95
2523	NYSE	KIM	Thu, May 30, 2002	16.08	16.12	15.90	16.00
2522	NYSE	KIM	Wed, May 29, 2002	16.00	16.05	15.95	16.05
2521	NYSE	KIM	Tue, May 28, 2002	15.99	16.05	15.87	16.00
2520	NYSE	KIM	Fri, May 24, 2002	16.09	16.13	15.95	15.97
2519	NYSE	KIM	Thu, May 23, 2002	15.80	16.10	15.75	16.09
2518	NYSE	KIM	Wed, May 22, 2002	15.81	15.85	15.72	15.79
2517	NYSE	KIM	Tue, May 21, 2002	15.85	15.85	15.61	15.78
2516	NYSE	KIM	Mon, May 20, 2002	15.68	15.83	15.67	15.82
2515	NYSE	KIM	Fri, May 17, 2002	15.78	15.85	15.60	15.69
2514	NYSE	KIM	Thu, May 16, 2002	15.98	15.99	15.77	15.78
2513	NYSE	KIM	Wed, May 15, 2002	16.00	16.10	15.85	15.93
2512	NYSE	KIM	Tue, May 14, 2002	15.95	15.99	15.90	15.99
2511	NYSE	KIM	Mon, May 13, 2002	15.85	15.94	15.78	15.94
2510	NYSE	KIM	Fri, May 10, 2002	15.93	15.99	15.80	15.85
2509	NYSE	KIM	Thu, May 9, 2002	16.00	16.06	15.96	15.98
2508	NYSE	KIM	Wed, May 8, 2002	16.10	16.15	15.95	16.11
2507	NYSE	KIM	Tue, May 7, 2002	16.01	16.10	15.96	16.05
2506	NYSE	KIM	Mon, May 6, 2002	16.25	16.25	16.05	16.14
2505	NYSE	KIM	Fri, May 3, 2002	16.23	16.35	16.00	16.25
2504	NYSE	KIM	Thu, May 2, 2002	16.20	16.37	16.20	16.35
2503	NYSE	KIM	Wed, May 1, 2002	16.05	16.25	15.88	16.25
2502	NYSE	KIM	Tue, Apr 30, 2002	15.75	16.05	15.71	16.05
2501	NYSE	KIM	Mon, Apr 29, 2002	15.95	15.95	15.68	15.75
2500	NYSE	KIM	Fri, Apr 26, 2002	15.95	16.00	15.88	15.93
2499	NYSE	KIM	Thu, Apr 25, 2002	15.91	16.02	15.82	15.96
2498	NYSE	KIM	Wed, Apr 24, 2002	16.00	16.12	15.95	16.03
2497	NYSE	KIM	Tue, Apr 23, 2002	16.10	16.13	15.80	15.88
2496	NYSE	KIM	Mon, Apr 22, 2002	16.23	16.29	16.05	16.12
2495	NYSE	KIM	Fri, Apr 19, 2002	16.49	16.49	16.20	16.25
2494	NYSE	KIM	Thu, Apr 18, 2002	16.38	16.50	16.28	16.38
2493	NYSE	KIM	Wed, Apr 17, 2002	16.39	16.48	16.28	16.38
2492	NYSE	KIM	Tue, Apr 16, 2002	16.70	16.74	16.38	16.47
2491	NYSE	KIM	Mon, Apr 15, 2002	16.58	16.73	16.45	16.55
2490	NYSE	KIM	Fri, Apr 12, 2002	16.59	16.81	16.45	16.81
2489	NYSE	KIM	Thu, Apr 11, 2002	16.62	16.70	16.40	16.50
2488	NYSE	KIM	Wed, Apr 10, 2002	16.38	16.59	16.38	16.57
2487	NYSE	KIM	Tue, Apr 9, 2002	16.36	16.47	16.36	16.41
2486	NYSE	KIM	Mon, Apr 8, 2002	16.45	16.47	16.28	16.36
2485	NYSE	KIM	Fri, Apr 5, 2002	16.25	16.40	16.20	16.37
2484	NYSE	KIM	Thu, Apr 4, 2002	16.18	16.33	16.18	16.30
2483	NYSE	KIM	Wed, Apr 3, 2002	16.26	16.26	16.15	16.22
2482	NYSE	KIM	Tue, Apr 2, 2002	16.25	16.30	16.17	16.26
2481	NYSE	KIM	Mon, Apr 1, 2002	16.38	16.38	16.13	16.23
2480	NYSE	KIM	Thu, Mar 28, 2002	16.50	16.53	16.35	16.35
2479	NYSE	KIM	Wed, Mar 27, 2002	16.50	16.50	16.42	16.49
2478	NYSE	KIM	Tue, Mar 26, 2002	16.35	16.49	16.35	16.40
2477	NYSE	KIM	Mon, Mar 25, 2002	16.75	16.75	16.38	16.46
2476	NYSE	KIM	Fri, Mar 22, 2002	16.38	16.58	16.38	16.53
2475	NYSE	KIM	Thu, Mar 21, 2002	16.44	16.50	16.39	16.50
2474	NYSE	KIM	Wed, Mar 20, 2002	16.44	16.50	16.40	16.46
2473	NYSE	KIM	Tue, Mar 19, 2002	16.47	16.50	16.33	16.48
2472	NYSE	KIM	Mon, Mar 18, 2002	16.25	16.44	16.22	16.44
2471	NYSE	KIM	Fri, Mar 15, 2002	16.28	16.50	16.23	16.39
2470	NYSE	KIM	Thu, Mar 14, 2002	16.22	16.28	16.09	16.28
2469	NYSE	KIM	Wed, Mar 13, 2002	16.18	16.24	16.05	16.10
2468	NYSE	KIM	Tue, Mar 12, 2002	16.39	16.43	16.15	16.20
2467	NYSE	KIM	Mon, Mar 11, 2002	16.51	16.60	16.35	16.44
2466	NYSE	KIM	Fri, Mar 8, 2002	16.70	16.70	16.47	16.66
2465	NYSE	KIM	Thu, Mar 7, 2002	16.50	16.63	16.46	16.60
2464	NYSE	KIM	Wed, Mar 6, 2002	16.23	16.55	16.10	16.55
2463	NYSE	KIM	Tue, Mar 5, 2002	15.87	16.23	15.79	16.20
2462	NYSE	KIM	Mon, Mar 4, 2002	15.60	15.87	15.53	15.87
2461	NYSE	KIM	Fri, Mar 1, 2002	15.50	15.75	15.48	15.64
2460	NYSE	KIM	Thu, Feb 28, 2002	15.65	15.65	15.51	15.51
2459	NYSE	KIM	Wed, Feb 27, 2002	15.64	15.69	15.52	15.65
2458	NYSE	KIM	Tue, Feb 26, 2002	15.31	15.73	15.31	15.64
2457	NYSE	KIM	Mon, Feb 25, 2002	15.80	15.87	15.38	15.63
2456	NYSE	KIM	Fri, Feb 22, 2002	15.63	15.78	15.58	15.76
2455	NYSE	KIM	Thu, Feb 21, 2002	15.83	15.85	15.50	15.52
2454	NYSE	KIM	Wed, Feb 20, 2002	15.65	15.73	15.50	15.70
2453	NYSE	KIM	Tue, Feb 19, 2002	15.25	15.68	15.25	15.53
2452	NYSE	KIM	Fri, Feb 15, 2002	15.49	15.49	15.31	15.36
2451	NYSE	KIM	Thu, Feb 14, 2002	15.49	15.49	15.25	15.26
2450	NYSE	KIM	Wed, Feb 13, 2002	15.05	15.45	15.01	15.40
2449	NYSE	KIM	Tue, Feb 12, 2002	15.35	15.35	15.01	15.07
2448	NYSE	KIM	Mon, Feb 11, 2002	15.15	15.29	15.00	15.23
2447	NYSE	KIM	Fri, Feb 8, 2002	15.38	15.42	15.05	15.15
2446	NYSE	KIM	Thu, Feb 7, 2002	15.40	15.47	15.28	15.32
2445	NYSE	KIM	Wed, Feb 6, 2002	15.38	15.45	15.20	15.40
2444	NYSE	KIM	Tue, Feb 5, 2002	15.50	15.52	15.01	15.39
2443	NYSE	KIM	Mon, Feb 4, 2002	15.50	15.57	15.43	15.50
2442	NYSE	KIM	Fri, Feb 1, 2002	15.30	15.55	15.25	15.51
2441	NYSE	KIM	Thu, Jan 31, 2002	15.52	15.52	15.23	15.26
2440	NYSE	KIM	Wed, Jan 30, 2002	15.20	15.44	15.20	15.40
2439	NYSE	KIM	Tue, Jan 29, 2002	15.16	15.34	15.16	15.26
2438	NYSE	KIM	Mon, Jan 28, 2002	14.50	15.26	14.50	15.25
2437	NYSE	KIM	Fri, Jan 25, 2002	15.26	15.36	15.25	15.30
2436	NYSE	KIM	Thu, Jan 24, 2002	15.20	15.40	15.15	15.34
2435	NYSE	KIM	Wed, Jan 23, 2002	15.38	15.48	15.25	15.31
2434	NYSE	KIM	Tue, Jan 22, 2002	15.25	15.80	15.15	15.47
2433	NYSE	KIM	Fri, Jan 18, 2002	15.50	15.58	15.41	15.58
2432	NYSE	KIM	Thu, Jan 17, 2002	15.40	15.63	15.38	15.62
2431	NYSE	KIM	Wed, Jan 16, 2002	15.13	15.58	15.13	15.41
2430	NYSE	KIM	Tue, Jan 15, 2002	15.00	15.23	14.75	15.19
2429	NYSE	KIM	Mon, Jan 14, 2002	15.75	15.89	15.75	15.78
2428	NYSE	KIM	Fri, Jan 11, 2002	16.00	16.00	15.75	15.75
2427	NYSE	KIM	Thu, Jan 10, 2002	16.00	16.15	15.98	16.01
2426	NYSE	KIM	Wed, Jan 9, 2002	15.99	16.02	15.89	15.98
2425	NYSE	KIM	Tue, Jan 8, 2002	15.95	16.00	15.93	15.94
2424	NYSE	KIM	Mon, Jan 7, 2002	15.95	16.10	15.75	16.00
2423	NYSE	KIM	Fri, Jan 4, 2002	15.98	16.05	15.74	15.99
2422	NYSE	KIM	Thu, Jan 3, 2002	16.50	16.64	16.03	16.15
2421	NYSE	KIM	Wed, Jan 2, 2002	16.23	16.72	16.09	16.60
2420	NYSE	KIM	Mon, Dec 31, 2001	16.43	16.62	16.26	16.35
2419	NYSE	KIM	Fri, Dec 28, 2001	16.47	16.47	16.27	16.30
2418	NYSE	KIM	Thu, Dec 27, 2001	16.88	16.88	16.65	16.65
2417	NYSE	KIM	Wed, Dec 26, 2001	16.73	16.73	16.41	16.52
2416	NYSE	KIM	Mon, Dec 24, 2001	16.61	16.68	16.46	16.61
2415	NYSE	KIM	Fri, Dec 21, 2001	16.43	16.52	16.33	16.48
2414	NYSE	KIM	Thu, Dec 20, 2001	16.45	16.49	16.36	16.39
2413	NYSE	KIM	Wed, Dec 19, 2001	16.47	16.50	16.34	16.45
2412	NYSE	KIM	Tue, Dec 18, 2001	16.57	16.60	16.43	16.50
2411	NYSE	KIM	Mon, Dec 17, 2001	16.61	16.63	16.47	16.55
2410	NYSE	KIM	Fri, Dec 14, 2001	16.47	16.62	16.37	16.56
2409	NYSE	KIM	Thu, Dec 13, 2001	16.43	16.50	16.33	16.40
2408	NYSE	KIM	Wed, Dec 12, 2001	16.42	16.63	16.37	16.46
2407	NYSE	KIM	Tue, Dec 11, 2001	16.88	16.96	16.50	16.79
2406	NYSE	KIM	Mon, Dec 10, 2001	16.92	16.98	16.73	16.83
2405	NYSE	KIM	Fri, Dec 7, 2001	17.00	17.00	16.83	16.85
2404	NYSE	KIM	Thu, Dec 6, 2001	17.00	17.00	16.90	17.00
2403	NYSE	KIM	Wed, Dec 5, 2001	16.67	17.03	16.64	16.89
2402	NYSE	KIM	Tue, Dec 4, 2001	16.52	16.67	16.52	16.67
2401	NYSE	KIM	Mon, Dec 3, 2001	16.58	16.64	16.50	16.52
2400	NYSE	KIM	Fri, Nov 30, 2001	16.67	16.67	16.51	16.53
2399	NYSE	KIM	Thu, Nov 29, 2001	16.57	16.67	16.47	16.67
2398	NYSE	KIM	Wed, Nov 28, 2001	16.58	16.65	16.55	16.62
2397	NYSE	KIM	Tue, Nov 27, 2001	16.63	16.63	16.48	16.51
2396	NYSE	KIM	Mon, Nov 26, 2001	16.67	16.67	16.50	16.54
2395	NYSE	KIM	Fri, Nov 23, 2001	16.67	16.70	16.62	16.70
2394	NYSE	KIM	Wed, Nov 21, 2001	16.57	16.71	16.44	16.67
2393	NYSE	KIM	Tue, Nov 20, 2001	16.53	16.61	16.40	16.55
2392	NYSE	KIM	Mon, Nov 19, 2001	16.73	16.73	16.52	16.60
2391	NYSE	KIM	Fri, Nov 16, 2001	16.65	16.68	16.53	16.66
2390	NYSE	KIM	Thu, Nov 15, 2001	16.50	16.73	16.43	16.65
2389	NYSE	KIM	Wed, Nov 14, 2001	16.44	16.50	16.33	16.50
2388	NYSE	KIM	Tue, Nov 13, 2001	16.20	16.43	16.17	16.42
2387	NYSE	KIM	Mon, Nov 12, 2001	16.22	16.22	16.01	16.20
2386	NYSE	KIM	Fri, Nov 9, 2001	16.32	16.32	16.05	16.13
2385	NYSE	KIM	Thu, Nov 8, 2001	16.33	16.37	16.24	16.28
2384	NYSE	KIM	Wed, Nov 7, 2001	16.41	16.41	16.27	16.27
2383	NYSE	KIM	Tue, Nov 6, 2001	16.29	16.50	16.21	16.41
2382	NYSE	KIM	Mon, Nov 5, 2001	16.37	16.41	16.17	16.29
2381	NYSE	KIM	Fri, Nov 2, 2001	16.53	16.54	16.26	16.30
2380	NYSE	KIM	Thu, Nov 1, 2001	16.31	16.53	16.31	16.45
2379	NYSE	KIM	Wed, Oct 31, 2001	16.38	16.39	16.22	16.30
2378	NYSE	KIM	Tue, Oct 30, 2001	16.33	16.45	16.23	16.32
2377	NYSE	KIM	Mon, Oct 29, 2001	16.32	16.38	16.24	16.33
2376	NYSE	KIM	Fri, Oct 26, 2001	16.05	16.32	16.00	16.25
2375	NYSE	KIM	Thu, Oct 25, 2001	15.97	16.13	15.94	16.13
2374	NYSE	KIM	Wed, Oct 24, 2001	16.25	16.25	15.90	15.98
2373	NYSE	KIM	Tue, Oct 23, 2001	15.99	16.01	15.78	16.00
2372	NYSE	KIM	Mon, Oct 22, 2001	16.19	16.19	15.80	15.98
2371	NYSE	KIM	Fri, Oct 19, 2001	16.35	16.35	16.12	16.18
2370	NYSE	KIM	Thu, Oct 18, 2001	16.47	16.53	16.30	16.31
2369	NYSE	KIM	Wed, Oct 17, 2001	16.53	16.61	16.45	16.50
2368	NYSE	KIM	Tue, Oct 16, 2001	16.64	16.64	16.42	16.52
2367	NYSE	KIM	Mon, Oct 15, 2001	16.58	16.66	16.40	16.64
2366	NYSE	KIM	Fri, Oct 12, 2001	16.63	16.63	16.40	16.54
2365	NYSE	KIM	Thu, Oct 11, 2001	16.52	16.65	16.50	16.63
2364	NYSE	KIM	Wed, Oct 10, 2001	16.50	16.56	16.37	16.43
2363	NYSE	KIM	Tue, Oct 9, 2001	16.20	16.50	16.13	16.50
2362	NYSE	KIM	Mon, Oct 8, 2001	16.24	16.30	16.15	16.24
2361	NYSE	KIM	Fri, Oct 5, 2001	16.17	16.25	15.84	16.24
2360	NYSE	KIM	Thu, Oct 4, 2001	16.17	16.30	16.05	16.09
2359	NYSE	KIM	Wed, Oct 3, 2001	16.13	16.13	15.75	15.98
2358	NYSE	KIM	Tue, Oct 2, 2001	16.42	16.43	15.93	16.15
2357	NYSE	KIM	Mon, Oct 1, 2001	15.99	16.11	15.67	16.05
2356	NYSE	KIM	Fri, Sep 28, 2001	15.85	16.32	15.85	16.18
2355	NYSE	KIM	Thu, Sep 27, 2001	15.55	15.77	15.52	15.77
2354	NYSE	KIM	Wed, Sep 26, 2001	15.22	15.49	15.13	15.40
2353	NYSE	KIM	Tue, Sep 25, 2001	14.97	15.09	14.80	15.08
2352	NYSE	KIM	Mon, Sep 24, 2001	15.00	15.23	14.83	14.89
2351	NYSE	KIM	Fri, Sep 21, 2001	15.00	15.12	14.75	14.85
2350	NYSE	KIM	Thu, Sep 20, 2001	15.13	15.13	14.97	15.05
2349	NYSE	KIM	Wed, Sep 19, 2001	15.17	15.22	15.03	15.10
2348	NYSE	KIM	Tue, Sep 18, 2001	14.97	15.32	14.97	15.07
2347	NYSE	KIM	Mon, Sep 17, 2001	15.03	15.18	14.83	14.88
2346	NYSE	KIM	Mon, Sep 10, 2001	15.60	15.67	15.43	15.48
2345	NYSE	KIM	Fri, Sep 7, 2001	15.58	15.70	15.53	15.60
2344	NYSE	KIM	Thu, Sep 6, 2001	15.90	15.91	15.63	15.65
2343	NYSE	KIM	Wed, Sep 5, 2001	15.97	15.97	15.84	15.87
2342	NYSE	KIM	Tue, Sep 4, 2001	15.92	15.99	15.83	15.93
2341	NYSE	KIM	Fri, Aug 31, 2001	15.91	16.20	15.90	15.99
2340	NYSE	KIM	Thu, Aug 30, 2001	16.17	16.30	15.99	16.00
2339	NYSE	KIM	Wed, Aug 29, 2001	16.26	16.32	16.05	16.17
2338	NYSE	KIM	Tue, Aug 28, 2001	16.33	16.37	16.25	16.30
2337	NYSE	KIM	Mon, Aug 27, 2001	16.42	16.45	16.25	16.39
2336	NYSE	KIM	Fri, Aug 24, 2001	16.57	16.60	16.40	16.42
2335	NYSE	KIM	Thu, Aug 23, 2001	16.60	16.62	16.55	16.62
2334	NYSE	KIM	Wed, Aug 22, 2001	16.65	16.65	16.50	16.52
2333	NYSE	KIM	Tue, Aug 21, 2001	16.47	16.64	16.30	16.64
2332	NYSE	KIM	Mon, Aug 20, 2001	16.57	16.62	16.52	16.55
2331	NYSE	KIM	Fri, Aug 17, 2001	16.60	16.61	16.48	16.60
2330	NYSE	KIM	Thu, Aug 16, 2001	16.62	16.65	16.54	16.55
2329	NYSE	KIM	Wed, Aug 15, 2001	16.47	16.60	16.47	16.58
2328	NYSE	KIM	Tue, Aug 14, 2001	16.35	16.43	16.33	16.43
2327	NYSE	KIM	Mon, Aug 13, 2001	16.47	16.47	16.25	16.28
2326	NYSE	KIM	Fri, Aug 10, 2001	16.08	16.33	16.08	16.31
2325	NYSE	KIM	Thu, Aug 9, 2001	16.20	16.26	16.10	16.16
2324	NYSE	KIM	Wed, Aug 8, 2001	16.19	16.19	16.13	16.16
2323	NYSE	KIM	Tue, Aug 7, 2001	15.88	16.23	15.87	16.14
2322	NYSE	KIM	Mon, Aug 6, 2001	16.08	16.08	15.88	15.96
2321	NYSE	KIM	Fri, Aug 3, 2001	15.83	15.83	15.71	15.82
2320	NYSE	KIM	Thu, Aug 2, 2001	15.76	15.76	15.67	15.76
2319	NYSE	KIM	Wed, Aug 1, 2001	15.63	15.73	15.60	15.68
2318	NYSE	KIM	Tue, Jul 31, 2001	15.43	15.65	15.43	15.60
2317	NYSE	KIM	Mon, Jul 30, 2001	15.57	15.57	15.38	15.39
2316	NYSE	KIM	Fri, Jul 27, 2001	15.62	15.62	15.43	15.49
2315	NYSE	KIM	Thu, Jul 26, 2001	15.48	15.59	15.48	15.55
2314	NYSE	KIM	Wed, Jul 25, 2001	15.53	15.57	15.42	15.52
2313	NYSE	KIM	Tue, Jul 24, 2001	15.58	15.62	15.52	15.52
2312	NYSE	KIM	Mon, Jul 23, 2001	15.62	15.63	15.50	15.55
2311	NYSE	KIM	Fri, Jul 20, 2001	15.63	15.63	15.49	15.57
2310	NYSE	KIM	Thu, Jul 19, 2001	15.57	15.60	15.50	15.57
2309	NYSE	KIM	Wed, Jul 18, 2001	15.62	15.62	15.47	15.55
2308	NYSE	KIM	Tue, Jul 17, 2001	15.63	15.63	15.50	15.56
2307	NYSE	KIM	Mon, Jul 16, 2001	15.57	15.59	15.53	15.55
2306	NYSE	KIM	Fri, Jul 13, 2001	15.50	15.58	15.45	15.52
2305	NYSE	KIM	Thu, Jul 12, 2001	15.52	15.52	15.40	15.47
2304	NYSE	KIM	Wed, Jul 11, 2001	15.58	15.58	15.42	15.47
2303	NYSE	KIM	Tue, Jul 10, 2001	15.60	15.60	15.50	15.51
2302	NYSE	KIM	Mon, Jul 9, 2001	15.58	15.67	15.48	15.58
2301	NYSE	KIM	Fri, Jul 6, 2001	15.65	15.66	15.59	15.66
2300	NYSE	KIM	Thu, Jul 5, 2001	15.67	15.67	15.52	15.62
2299	NYSE	KIM	Tue, Jul 3, 2001	15.52	15.70	15.48	15.70
2298	NYSE	KIM	Mon, Jul 2, 2001	15.54	15.54	15.34	15.52
2297	NYSE	KIM	Fri, Jun 29, 2001	15.50	15.78	15.47	15.78
2296	NYSE	KIM	Thu, Jun 28, 2001	15.34	15.60	15.34	15.45
2295	NYSE	KIM	Wed, Jun 27, 2001	15.35	15.40	15.23	15.33
2294	NYSE	KIM	Tue, Jun 26, 2001	15.18	15.43	15.12	15.35
2293	NYSE	KIM	Mon, Jun 25, 2001	15.33	15.33	15.10	15.12
2292	NYSE	KIM	Fri, Jun 22, 2001	15.33	15.33	15.24	15.29
2291	NYSE	KIM	Thu, Jun 21, 2001	15.15	15.42	15.12	15.33
2290	NYSE	KIM	Wed, Jun 20, 2001	15.04	15.18	15.04	15.17
2289	NYSE	KIM	Tue, Jun 19, 2001	15.01	15.06	15.01	15.04
2288	NYSE	KIM	Mon, Jun 18, 2001	14.93	15.06	14.93	15.06
2287	NYSE	KIM	Fri, Jun 15, 2001	14.97	15.12	14.97	15.01
2286	NYSE	KIM	Thu, Jun 14, 2001	14.89	15.00	14.82	15.00
2285	NYSE	KIM	Wed, Jun 13, 2001	14.80	14.88	14.73	14.83
2284	NYSE	KIM	Tue, Jun 12, 2001	14.63	14.77	14.60	14.72
2283	NYSE	KIM	Mon, Jun 11, 2001	14.55	14.60	14.48	14.58
2282	NYSE	KIM	Fri, Jun 8, 2001	14.60	14.65	14.46	14.46
2281	NYSE	KIM	Thu, Jun 7, 2001	14.62	14.65	14.47	14.60
2280	NYSE	KIM	Wed, Jun 6, 2001	14.58	14.62	14.55	14.59
2279	NYSE	KIM	Tue, Jun 5, 2001	14.45	14.58	14.45	14.58
2278	NYSE	KIM	Mon, Jun 4, 2001	14.47	14.53	14.34	14.42
2277	NYSE	KIM	Fri, Jun 1, 2001	14.28	14.36	14.23	14.35
2276	NYSE	KIM	Thu, May 31, 2001	14.28	14.33	14.17	14.24
2275	NYSE	KIM	Wed, May 30, 2001	14.53	14.53	14.13	14.20
2274	NYSE	KIM	Tue, May 29, 2001	14.45	14.50	14.33	14.45
2273	NYSE	KIM	Fri, May 25, 2001	14.48	14.50	14.25	14.40
2272	NYSE	KIM	Thu, May 24, 2001	14.45	14.52	14.12	14.50
2271	NYSE	KIM	Wed, May 23, 2001	14.37	14.44	14.28	14.43
2270	NYSE	KIM	Tue, May 22, 2001	14.32	14.40	14.23	14.33
2269	NYSE	KIM	Mon, May 21, 2001	14.28	14.28	14.03	14.24
2268	NYSE	KIM	Fri, May 18, 2001	14.49	14.49	14.10	14.28
2267	NYSE	KIM	Thu, May 17, 2001	14.64	14.64	14.40	14.49
2266	NYSE	KIM	Wed, May 16, 2001	14.53	14.62	14.48	14.59
2265	NYSE	KIM	Tue, May 15, 2001	14.59	14.65	14.48	14.52
2264	NYSE	KIM	Mon, May 14, 2001	14.52	14.58	14.46	14.58
2263	NYSE	KIM	Fri, May 11, 2001	14.63	14.68	14.50	14.58
2262	NYSE	KIM	Thu, May 10, 2001	14.65	14.66	14.53	14.58
2261	NYSE	KIM	Wed, May 9, 2001	14.62	14.70	14.52	14.58
2260	NYSE	KIM	Tue, May 8, 2001	14.49	14.67	14.45	14.63
2259	NYSE	KIM	Mon, May 7, 2001	14.55	14.58	14.45	14.49
2258	NYSE	KIM	Fri, May 4, 2001	14.45	14.57	14.45	14.48
2257	NYSE	KIM	Thu, May 3, 2001	14.45	14.57	14.42	14.53
2256	NYSE	KIM	Wed, May 2, 2001	14.60	14.60	14.47	14.50
2255	NYSE	KIM	Tue, May 1, 2001	14.63	14.63	14.52	14.60
2254	NYSE	KIM	Mon, Apr 30, 2001	14.58	14.67	14.45	14.67
2253	NYSE	KIM	Fri, Apr 27, 2001	14.58	14.58	14.37	14.57
2252	NYSE	KIM	Thu, Apr 26, 2001	14.39	14.57	14.39	14.57
2251	NYSE	KIM	Wed, Apr 25, 2001	14.34	14.47	14.34	14.38
2250	NYSE	KIM	Tue, Apr 24, 2001	14.37	14.45	14.33	14.34
2249	NYSE	KIM	Mon, Apr 23, 2001	14.37	14.48	14.37	14.37
2248	NYSE	KIM	Fri, Apr 20, 2001	14.41	14.42	14.33	14.39
2247	NYSE	KIM	Thu, Apr 19, 2001	14.16	14.35	14.10	14.34
2246	NYSE	KIM	Wed, Apr 18, 2001	14.00	14.17	13.93	14.16
2245	NYSE	KIM	Tue, Apr 17, 2001	13.83	14.00	13.83	13.99
2244	NYSE	KIM	Mon, Apr 16, 2001	13.87	13.99	13.67	13.67
2243	NYSE	KIM	Thu, Apr 12, 2001	13.97	13.97	13.82	13.95
2242	NYSE	KIM	Wed, Apr 11, 2001	13.99	13.99	13.87	13.97
2241	NYSE	KIM	Tue, Apr 10, 2001	13.92	14.28	13.92	13.99
2240	NYSE	KIM	Mon, Apr 9, 2001	13.97	14.03	13.93	14.00
2239	NYSE	KIM	Fri, Apr 6, 2001	14.07	14.07	13.90	13.93
2238	NYSE	KIM	Thu, Apr 5, 2001	13.99	14.03	13.92	13.99
2237	NYSE	KIM	Wed, Apr 4, 2001	13.98	14.10	13.87	13.92
2236	NYSE	KIM	Tue, Apr 3, 2001	14.25	14.25	13.94	13.98
2235	NYSE	KIM	Mon, Apr 2, 2001	14.17	14.17	14.02	14.17
2234	NYSE	KIM	Fri, Mar 30, 2001	14.17	14.47	14.15	14.33
2233	NYSE	KIM	Thu, Mar 29, 2001	14.11	14.23	14.11	14.20
2232	NYSE	KIM	Wed, Mar 28, 2001	14.33	14.33	14.05	14.11
2231	NYSE	KIM	Tue, Mar 27, 2001	14.16	14.16	14.00	14.10
2230	NYSE	KIM	Mon, Mar 26, 2001	13.97	14.15	13.97	14.15
2229	NYSE	KIM	Fri, Mar 23, 2001	14.07	14.17	13.87	14.01
2228	NYSE	KIM	Thu, Mar 22, 2001	14.15	14.19	13.80	14.07
2227	NYSE	KIM	Wed, Mar 21, 2001	14.00	14.30	14.00	14.15
2226	NYSE	KIM	Tue, Mar 20, 2001	14.19	14.42	14.10	14.21
2225	NYSE	KIM	Mon, Mar 19, 2001	14.10	14.20	14.00	14.19
2224	NYSE	KIM	Fri, Mar 16, 2001	14.17	14.25	13.92	14.10
2223	NYSE	KIM	Thu, Mar 15, 2001	14.27	14.27	14.13	14.17
2222	NYSE	KIM	Wed, Mar 14, 2001	14.27	14.30	14.18	14.22
2221	NYSE	KIM	Tue, Mar 13, 2001	14.32	14.33	14.25	14.27
2220	NYSE	KIM	Mon, Mar 12, 2001	14.37	14.43	14.10	14.32
2219	NYSE	KIM	Fri, Mar 9, 2001	14.42	14.43	14.33	14.37
2218	NYSE	KIM	Thu, Mar 8, 2001	14.37	14.45	14.34	14.42
2217	NYSE	KIM	Wed, Mar 7, 2001	14.33	14.43	14.30	14.34
2216	NYSE	KIM	Tue, Mar 6, 2001	14.47	14.50	14.28	14.33
2215	NYSE	KIM	Mon, Mar 5, 2001	14.34	14.40	14.33	14.34
2214	NYSE	KIM	Fri, Mar 2, 2001	14.21	14.50	14.21	14.36
2213	NYSE	KIM	Thu, Mar 1, 2001	14.00	14.17	14.00	14.12
2212	NYSE	KIM	Wed, Feb 28, 2001	13.93	13.98	13.70	13.95
2211	NYSE	KIM	Tue, Feb 27, 2001	13.82	13.93	13.80	13.92
2210	NYSE	KIM	Mon, Feb 26, 2001	13.58	13.80	13.58	13.80
2209	NYSE	KIM	Fri, Feb 23, 2001	13.65	13.83	13.62	13.63
2208	NYSE	KIM	Thu, Feb 22, 2001	13.82	13.85	13.67	13.69
2207	NYSE	KIM	Wed, Feb 21, 2001	14.02	14.03	13.78	13.83
2206	NYSE	KIM	Tue, Feb 20, 2001	13.93	14.03	13.82	14.00
2205	NYSE	KIM	Fri, Feb 16, 2001	13.85	13.94	13.70	13.84
2204	NYSE	KIM	Thu, Feb 15, 2001	13.82	13.92	13.77	13.83
2203	NYSE	KIM	Wed, Feb 14, 2001	13.73	13.91	13.72	13.82
2202	NYSE	KIM	Tue, Feb 13, 2001	13.90	13.95	13.72	13.75
2201	NYSE	KIM	Mon, Feb 12, 2001	14.08	14.08	13.83	13.95
2200	NYSE	KIM	Fri, Feb 9, 2001	14.17	14.25	14.01	14.08
2199	NYSE	KIM	Thu, Feb 8, 2001	14.37	14.38	14.17	14.19
2198	NYSE	KIM	Wed, Feb 7, 2001	14.34	14.47	14.30	14.30
2197	NYSE	KIM	Tue, Feb 6, 2001	14.42	14.43	14.34	14.35
2196	NYSE	KIM	Mon, Feb 5, 2001	14.43	14.50	14.43	14.43
2195	NYSE	KIM	Fri, Feb 2, 2001	14.53	14.53	14.42	14.43
2194	NYSE	KIM	Thu, Feb 1, 2001	14.65	14.65	14.50	14.53
2193	NYSE	KIM	Wed, Jan 31, 2001	14.80	14.80	14.56	14.65
2192	NYSE	KIM	Tue, Jan 30, 2001	14.52	14.73	14.42	14.73
2191	NYSE	KIM	Mon, Jan 29, 2001	14.52	14.61	14.45	14.50
2190	NYSE	KIM	Fri, Jan 26, 2001	14.44	14.50	14.33	14.44
2189	NYSE	KIM	Thu, Jan 25, 2001	14.38	14.50	14.38	14.44
2188	NYSE	KIM	Wed, Jan 24, 2001	14.38	14.54	14.27	14.40
2187	NYSE	KIM	Tue, Jan 23, 2001	14.54	14.63	14.44	14.54
2186	NYSE	KIM	Mon, Jan 22, 2001	14.48	14.54	14.33	14.46
2185	NYSE	KIM	Fri, Jan 19, 2001	14.40	14.52	14.27	14.46
2184	NYSE	KIM	Thu, Jan 18, 2001	14.25	14.40	14.25	14.38
2183	NYSE	KIM	Wed, Jan 17, 2001	14.42	14.42	14.27	14.33
2182	NYSE	KIM	Tue, Jan 16, 2001	14.33	14.42	14.27	14.42
2181	NYSE	KIM	Fri, Jan 12, 2001	14.38	14.48	14.29	14.35
2180	NYSE	KIM	Thu, Jan 11, 2001	14.44	14.52	14.29	14.38
2179	NYSE	KIM	Wed, Jan 10, 2001	14.58	14.67	14.29	14.42
2178	NYSE	KIM	Tue, Jan 9, 2001	14.42	14.65	14.33	14.50
2177	NYSE	KIM	Mon, Jan 8, 2001	14.40	14.50	14.31	14.38
2176	NYSE	KIM	Fri, Jan 5, 2001	14.67	14.71	14.46	14.48
2175	NYSE	KIM	Thu, Jan 4, 2001	14.81	14.83	14.67	14.71
2174	NYSE	KIM	Wed, Jan 3, 2001	14.58	15.04	14.58	14.79
2173	NYSE	KIM	Tue, Jan 2, 2001	14.71	14.79	14.48	14.63
2172	NYSE	KIM	Fri, Dec 29, 2000	14.65	14.79	14.48	14.73
2171	NYSE	KIM	Thu, Dec 28, 2000	14.77	14.77	14.38	14.65
2170	NYSE	KIM	Wed, Dec 27, 2000	14.54	14.92	14.17	14.88
2169	NYSE	KIM	Tue, Dec 26, 2000	14.40	14.52	14.40	14.46
2168	NYSE	KIM	Fri, Dec 22, 2000	14.54	14.71	14.46	14.52
2167	NYSE	KIM	Thu, Dec 21, 2000	14.65	14.65	14.46	14.52
2166	NYSE	KIM	Wed, Dec 20, 2000	14.58	14.67	14.46	14.56
2165	NYSE	KIM	Tue, Dec 19, 2000	14.73	14.73	14.42	14.65
2164	NYSE	KIM	Mon, Dec 18, 2000	14.17	14.67	14.17	14.65
2163	NYSE	KIM	Fri, Dec 15, 2000	14.23	14.46	14.23	14.42
2162	NYSE	KIM	Thu, Dec 14, 2000	14.13	14.27	14.13	14.23
2161	NYSE	KIM	Wed, Dec 13, 2000	14.17	14.23	14.06	14.13
2160	NYSE	KIM	Tue, Dec 12, 2000	14.17	14.21	13.83	14.10
2159	NYSE	KIM	Mon, Dec 11, 2000	13.90	14.25	13.69	14.25
2158	NYSE	KIM	Fri, Dec 8, 2000	13.73	13.85	13.63	13.81
2157	NYSE	KIM	Thu, Dec 7, 2000	13.90	13.90	13.56	13.73
2156	NYSE	KIM	Wed, Dec 6, 2000	14.04	14.08	13.79	13.85
2155	NYSE	KIM	Tue, Dec 5, 2000	13.90	14.04	13.90	14.00
2154	NYSE	KIM	Mon, Dec 4, 2000	13.88	13.90	13.69	13.81
2153	NYSE	KIM	Fri, Dec 1, 2000	13.71	13.88	13.67	13.83
2152	NYSE	KIM	Thu, Nov 30, 2000	13.52	13.75	13.50	13.75
2151	NYSE	KIM	Wed, Nov 29, 2000	13.60	13.60	13.50	13.52
2150	NYSE	KIM	Tue, Nov 28, 2000	13.67	13.67	13.52	13.58
2149	NYSE	KIM	Mon, Nov 27, 2000	13.38	13.65	13.38	13.56
2148	NYSE	KIM	Fri, Nov 24, 2000	13.38	13.38	13.35	13.35
2147	NYSE	KIM	Wed, Nov 22, 2000	13.33	13.38	13.31	13.38
2146	NYSE	KIM	Tue, Nov 21, 2000	13.33	13.35	13.29	13.33
2145	NYSE	KIM	Mon, Nov 20, 2000	13.29	13.33	13.25	13.33
2144	NYSE	KIM	Fri, Nov 17, 2000	13.33	13.33	13.25	13.29
2143	NYSE	KIM	Thu, Nov 16, 2000	13.31	13.33	13.29	13.33
2142	NYSE	KIM	Wed, Nov 15, 2000	13.31	13.35	13.25	13.29
2141	NYSE	KIM	Tue, Nov 14, 2000	13.08	13.38	13.08	13.31
2140	NYSE	KIM	Mon, Nov 13, 2000	13.25	13.25	13.13	13.13
2139	NYSE	KIM	Fri, Nov 10, 2000	13.29	13.33	13.19	13.21
2138	NYSE	KIM	Thu, Nov 9, 2000	13.25	13.29	13.23	13.25
2137	NYSE	KIM	Wed, Nov 8, 2000	13.29	13.29	13.15	13.29
2136	NYSE	KIM	Tue, Nov 7, 2000	13.27	13.29	13.21	13.29
2135	NYSE	KIM	Mon, Nov 6, 2000	13.29	13.31	13.17	13.27
2134	NYSE	KIM	Fri, Nov 3, 2000	13.27	13.31	13.19	13.25
2133	NYSE	KIM	Thu, Nov 2, 2000	13.35	13.42	13.27	13.31
2132	NYSE	KIM	Wed, Nov 1, 2000	13.38	13.42	13.38	13.40
2131	NYSE	KIM	Tue, Oct 31, 2000	13.52	13.52	13.33	13.42
2130	NYSE	KIM	Mon, Oct 30, 2000	13.35	13.58	13.33	13.50
2129	NYSE	KIM	Fri, Oct 27, 2000	13.27	13.38	13.27	13.38
2128	NYSE	KIM	Thu, Oct 26, 2000	13.17	13.33	13.17	13.31
2127	NYSE	KIM	Wed, Oct 25, 2000	13.33	13.33	13.21	13.23
2126	NYSE	KIM	Tue, Oct 24, 2000	13.35	13.42	13.31	13.33
2125	NYSE	KIM	Mon, Oct 23, 2000	13.31	13.44	13.31	13.33
2124	NYSE	KIM	Fri, Oct 20, 2000	13.33	13.46	13.33	13.40
2123	NYSE	KIM	Thu, Oct 19, 2000	13.29	13.40	13.27	13.40
2122	NYSE	KIM	Wed, Oct 18, 2000	13.38	13.38	13.08	13.27
2121	NYSE	KIM	Tue, Oct 17, 2000	13.44	13.44	13.21	13.42
2120	NYSE	KIM	Mon, Oct 16, 2000	13.35	13.42	13.17	13.42
2119	NYSE	KIM	Fri, Oct 13, 2000	13.08	13.31	13.04	13.27
2118	NYSE	KIM	Thu, Oct 12, 2000	13.33	13.33	13.06	13.15
2117	NYSE	KIM	Wed, Oct 11, 2000	13.42	13.63	13.29	13.40
2116	NYSE	KIM	Tue, Oct 10, 2000	13.35	13.44	13.35	13.42
2115	NYSE	KIM	Mon, Oct 9, 2000	13.42	13.44	13.31	13.40
2114	NYSE	KIM	Fri, Oct 6, 2000	13.50	13.54	13.40	13.50
2113	NYSE	KIM	Thu, Oct 5, 2000	13.25	13.46	13.25	13.42
2112	NYSE	KIM	Wed, Oct 4, 2000	13.38	13.42	13.21	13.27
2111	NYSE	KIM	Tue, Oct 3, 2000	13.44	13.48	13.00	13.46
2110	NYSE	KIM	Mon, Oct 2, 2000	13.88	13.92	13.44	13.44
2109	NYSE	KIM	Fri, Sep 29, 2000	13.94	14.17	13.92	14.08
2108	NYSE	KIM	Thu, Sep 28, 2000	13.79	14.00	13.71	13.94
2107	NYSE	KIM	Wed, Sep 27, 2000	13.71	13.79	13.67	13.71
2106	NYSE	KIM	Tue, Sep 26, 2000	13.54	13.73	13.54	13.67
2105	NYSE	KIM	Mon, Sep 25, 2000	13.56	13.65	13.44	13.60
2104	NYSE	KIM	Fri, Sep 22, 2000	13.44	13.48	13.42	13.48
2103	NYSE	KIM	Thu, Sep 21, 2000	13.69	13.69	13.50	13.58
2102	NYSE	KIM	Wed, Sep 20, 2000	13.67	13.73	13.58	13.60
2101	NYSE	KIM	Tue, Sep 19, 2000	13.58	13.71	13.58	13.67
2100	NYSE	KIM	Mon, Sep 18, 2000	13.69	13.71	13.54	13.56
2099	NYSE	KIM	Fri, Sep 15, 2000	13.85	13.85	13.71	13.75
2098	NYSE	KIM	Thu, Sep 14, 2000	13.90	13.90	13.69	13.75
2097	NYSE	KIM	Wed, Sep 13, 2000	13.90	13.90	13.79	13.90
2096	NYSE	KIM	Tue, Sep 12, 2000	13.75	13.88	13.75	13.83
2095	NYSE	KIM	Mon, Sep 11, 2000	13.79	13.83	13.65	13.83
2094	NYSE	KIM	Fri, Sep 8, 2000	13.56	13.67	13.46	13.67
2093	NYSE	KIM	Thu, Sep 7, 2000	13.52	13.56	13.46	13.52
2092	NYSE	KIM	Wed, Sep 6, 2000	13.63	13.63	13.54	13.56
2091	NYSE	KIM	Tue, Sep 5, 2000	13.63	13.69	13.46	13.54
2090	NYSE	KIM	Fri, Sep 1, 2000	13.63	13.63	13.44	13.56
2089	NYSE	KIM	Thu, Aug 31, 2000	13.44	13.67	13.42	13.54
2088	NYSE	KIM	Wed, Aug 30, 2000	13.25	13.52	13.25	13.46
2087	NYSE	KIM	Tue, Aug 29, 2000	13.50	13.54	13.04	13.23
2086	NYSE	KIM	Mon, Aug 28, 2000	13.35	13.58	13.31	13.53
2085	NYSE	KIM	Fri, Aug 25, 2000	13.42	13.44	13.33	13.40
2084	NYSE	KIM	Thu, Aug 24, 2000	13.56	13.56	13.35	13.35
2083	NYSE	KIM	Wed, Aug 23, 2000	13.67	13.69	13.58	13.58
2082	NYSE	KIM	Tue, Aug 22, 2000	13.54	13.69	13.54	13.67
2081	NYSE	KIM	Mon, Aug 21, 2000	13.50	13.58	13.44	13.54
2080	NYSE	KIM	Fri, Aug 18, 2000	13.63	13.67	13.38	13.50
2079	NYSE	KIM	Thu, Aug 17, 2000	13.63	13.75	13.63	13.69
2078	NYSE	KIM	Wed, Aug 16, 2000	13.67	13.75	13.58	13.62
2077	NYSE	KIM	Tue, Aug 15, 2000	13.67	13.73	13.63	13.67
2076	NYSE	KIM	Mon, Aug 14, 2000	13.71	13.77	13.67	13.75
2075	NYSE	KIM	Fri, Aug 11, 2000	13.79	13.83	13.69	13.73
2074	NYSE	KIM	Thu, Aug 10, 2000	13.75	13.79	13.67	13.75
2073	NYSE	KIM	Wed, Aug 9, 2000	13.65	13.77	13.52	13.77
2072	NYSE	KIM	Tue, Aug 8, 2000	13.46	13.71	13.46	13.60
2071	NYSE	KIM	Mon, Aug 7, 2000	13.81	13.92	13.42	13.52
2070	NYSE	KIM	Fri, Aug 4, 2000	13.88	13.88	13.81	13.81
2069	NYSE	KIM	Thu, Aug 3, 2000	13.90	13.96	13.83	13.88
2068	NYSE	KIM	Wed, Aug 2, 2000	14.17	14.17	13.88	13.92
2067	NYSE	KIM	Tue, Aug 1, 2000	13.75	14.19	13.75	14.17
2066	NYSE	KIM	Mon, Jul 31, 2000	14.04	14.06	13.75	13.75
2065	NYSE	KIM	Fri, Jul 28, 2000	14.21	14.21	14.08	14.08
2064	NYSE	KIM	Thu, Jul 27, 2000	14.08	14.29	14.06	14.21
2063	NYSE	KIM	Wed, Jul 26, 2000	14.19	14.19	14.04	14.08
2062	NYSE	KIM	Tue, Jul 25, 2000	14.06	14.23	13.92	14.23
2061	NYSE	KIM	Mon, Jul 24, 2000	14.13	14.15	13.96	14.15
2060	NYSE	KIM	Fri, Jul 21, 2000	14.06	14.10	13.92	14.04
2059	NYSE	KIM	Thu, Jul 20, 2000	14.04	14.15	13.92	14.05
2058	NYSE	KIM	Wed, Jul 19, 2000	14.06	14.21	13.98	14.12
2057	NYSE	KIM	Tue, Jul 18, 2000	14.21	14.21	14.04	14.05
2056	NYSE	KIM	Mon, Jul 17, 2000	14.08	14.10	14.02	14.05
2055	NYSE	KIM	Fri, Jul 14, 2000	14.08	14.15	14.04	14.07
2054	NYSE	KIM	Thu, Jul 13, 2000	13.92	14.13	13.92	14.05
2053	NYSE	KIM	Wed, Jul 12, 2000	14.15	14.17	13.94	13.95
2052	NYSE	KIM	Tue, Jul 11, 2000	14.10	14.25	14.08	14.14
2051	NYSE	KIM	Mon, Jul 10, 2000	14.04	14.23	14.04	14.18
2050	NYSE	KIM	Fri, Jul 7, 2000	14.04	14.04	14.00	14.01
2049	NYSE	KIM	Thu, Jul 6, 2000	13.88	14.06	13.88	14.06
2048	NYSE	KIM	Wed, Jul 5, 2000	13.85	13.92	13.83	13.92
2047	NYSE	KIM	Mon, Jul 3, 2000	13.44	13.83	13.44	13.81
2046	NYSE	KIM	Fri, Jun 30, 2000	14.06	14.06	13.58	13.67
2045	NYSE	KIM	Thu, Jun 29, 2000	14.04	14.13	14.00	14.06
2044	NYSE	KIM	Wed, Jun 28, 2000	14.00	14.08	13.94	14.00
2043	NYSE	KIM	Tue, Jun 27, 2000	13.83	14.08	13.83	14.04
2042	NYSE	KIM	Mon, Jun 26, 2000	13.98	13.98	13.75	13.83
2041	NYSE	KIM	Fri, Jun 23, 2000	13.96	13.96	13.79	13.92
2040	NYSE	KIM	Thu, Jun 22, 2000	13.98	14.00	13.83	14.00
2039	NYSE	KIM	Wed, Jun 21, 2000	13.94	13.96	13.81	13.92
2038	NYSE	KIM	Tue, Jun 20, 2000	13.83	13.98	13.79	13.98
2037	NYSE	KIM	Mon, Jun 19, 2000	13.79	13.92	13.69	13.83
2036	NYSE	KIM	Fri, Jun 16, 2000	13.73	13.75	13.67	13.71
2035	NYSE	KIM	Thu, Jun 15, 2000	14.13	14.23	13.69	13.69
2034	NYSE	KIM	Wed, Jun 14, 2000	13.44	14.17	13.42	14.06
2033	NYSE	KIM	Tue, Jun 13, 2000	13.44	13.44	13.40	13.44
2032	NYSE	KIM	Mon, Jun 12, 2000	13.50	13.50	13.42	13.44
2031	NYSE	KIM	Fri, Jun 9, 2000	13.46	13.56	13.46	13.46
2030	NYSE	KIM	Thu, Jun 8, 2000	13.50	13.52	13.46	13.50
2029	NYSE	KIM	Wed, Jun 7, 2000	13.54	13.58	13.48	13.50
2028	NYSE	KIM	Tue, Jun 6, 2000	13.46	13.52	13.42	13.50
2027	NYSE	KIM	Mon, Jun 5, 2000	13.50	13.52	13.42	13.44
2026	NYSE	KIM	Fri, Jun 2, 2000	13.44	13.58	13.44	13.52
2025	NYSE	KIM	Thu, Jun 1, 2000	13.50	13.54	13.44	13.44
2024	NYSE	KIM	Wed, May 31, 2000	13.52	13.58	13.50	13.50
2023	NYSE	KIM	Tue, May 30, 2000	13.52	13.65	13.50	13.52
2022	NYSE	KIM	Fri, May 26, 2000	13.52	13.63	13.50	13.54
2021	NYSE	KIM	Thu, May 25, 2000	13.65	13.65	13.56	13.56
2020	NYSE	KIM	Wed, May 24, 2000	13.65	13.71	13.60	13.65
2019	NYSE	KIM	Tue, May 23, 2000	13.60	13.83	13.58	13.71
2018	NYSE	KIM	Mon, May 22, 2000	13.65	13.67	13.52	13.60
2017	NYSE	KIM	Fri, May 19, 2000	13.54	13.63	13.50	13.63
2016	NYSE	KIM	Thu, May 18, 2000	13.63	13.67	13.56	13.56
2015	NYSE	KIM	Wed, May 17, 2000	13.67	13.69	13.58	13.60
2014	NYSE	KIM	Tue, May 16, 2000	13.67	13.71	13.52	13.67
2013	NYSE	KIM	Mon, May 15, 2000	13.50	13.63	13.33	13.58
2012	NYSE	KIM	Fri, May 12, 2000	13.58	13.58	13.50	13.52
2011	NYSE	KIM	Thu, May 11, 2000	13.50	13.58	13.46	13.52
2010	NYSE	KIM	Wed, May 10, 2000	13.60	13.63	13.48	13.50
2009	NYSE	KIM	Tue, May 9, 2000	13.54	13.73	13.52	13.65
2008	NYSE	KIM	Mon, May 8, 2000	13.65	13.65	13.40	13.50
2007	NYSE	KIM	Fri, May 5, 2000	13.60	13.69	13.50	13.56
2006	NYSE	KIM	Thu, May 4, 2000	13.92	13.96	13.58	13.63
2005	NYSE	KIM	Wed, May 3, 2000	13.81	14.08	13.81	13.83
2004	NYSE	KIM	Tue, May 2, 2000	13.63	13.92	13.46	13.81
2003	NYSE	KIM	Mon, May 1, 2000	13.25	13.44	13.25	13.44
2002	NYSE	KIM	Fri, Apr 28, 2000	13.23	13.31	13.21	13.27
2001	NYSE	KIM	Thu, Apr 27, 2000	13.27	13.29	13.21	13.27
2000	NYSE	KIM	Wed, Apr 26, 2000	13.38	13.38	13.23	13.31
1999	NYSE	KIM	Tue, Apr 25, 2000	13.44	13.46	13.29	13.33
1998	NYSE	KIM	Mon, Apr 24, 2000	13.19	13.35	13.19	13.35
1997	NYSE	KIM	Thu, Apr 20, 2000	13.21	13.29	13.15	13.19
1996	NYSE	KIM	Wed, Apr 19, 2000	13.08	13.25	13.06	13.25
1995	NYSE	KIM	Tue, Apr 18, 2000	13.19	13.19	13.02	13.17
1994	NYSE	KIM	Mon, Apr 17, 2000	13.04	13.10	12.92	13.10
1993	NYSE	KIM	Fri, Apr 14, 2000	13.02	13.23	13.00	13.08
1992	NYSE	KIM	Thu, Apr 13, 2000	13.08	13.15	13.00	13.10
1991	NYSE	KIM	Wed, Apr 12, 2000	13.15	13.27	13.00	13.13
1990	NYSE	KIM	Tue, Apr 11, 2000	12.92	13.19	12.88	13.13
1989	NYSE	KIM	Mon, Apr 10, 2000	12.75	12.96	12.69	12.85
1988	NYSE	KIM	Fri, Apr 7, 2000	12.65	12.75	12.60	12.75
1987	NYSE	KIM	Thu, Apr 6, 2000	12.60	12.67	12.58	12.63
1986	NYSE	KIM	Wed, Apr 5, 2000	12.27	12.60	12.21	12.60
1985	NYSE	KIM	Tue, Apr 4, 2000	12.29	12.33	12.08	12.21
1984	NYSE	KIM	Mon, Apr 3, 2000	12.31	12.44	12.27	12.35
1983	NYSE	KIM	Fri, Mar 31, 2000	12.42	12.50	12.29	12.50
1982	NYSE	KIM	Thu, Mar 30, 2000	12.38	12.50	12.25	12.42
1981	NYSE	KIM	Wed, Mar 29, 2000	12.27	12.42	12.21	12.40
1980	NYSE	KIM	Tue, Mar 28, 2000	12.21	12.33	12.04	12.21
1979	NYSE	KIM	Mon, Mar 27, 2000	12.21	12.35	12.21	12.29
1978	NYSE	KIM	Fri, Mar 24, 2000	12.33	12.33	12.21	12.27
1977	NYSE	KIM	Thu, Mar 23, 2000	12.08	12.40	12.08	12.31
1976	NYSE	KIM	Wed, Mar 22, 2000	12.25	12.33	12.17	12.27
1975	NYSE	KIM	Tue, Mar 21, 2000	12.23	12.33	12.17	12.25
1974	NYSE	KIM	Mon, Mar 20, 2000	12.04	12.25	12.00	12.23
1973	NYSE	KIM	Fri, Mar 17, 2000	12.08	12.08	11.96	12.08
1972	NYSE	KIM	Thu, Mar 16, 2000	11.92	12.19	11.77	12.13
1971	NYSE	KIM	Wed, Mar 15, 2000	11.54	11.79	11.50	11.79
1970	NYSE	KIM	Tue, Mar 14, 2000	11.33	11.58	11.33	11.56
1969	NYSE	KIM	Mon, Mar 13, 2000	11.38	11.54	11.38	11.42
1968	NYSE	KIM	Fri, Mar 10, 2000	11.50	11.54	11.50	11.50
1967	NYSE	KIM	Thu, Mar 9, 2000	11.33	11.54	11.29	11.44
1966	NYSE	KIM	Wed, Mar 8, 2000	11.42	11.48	11.33	11.35
1965	NYSE	KIM	Tue, Mar 7, 2000	11.33	11.42	11.29	11.42
1964	NYSE	KIM	Mon, Mar 6, 2000	11.44	11.46	11.27	11.35
1963	NYSE	KIM	Fri, Mar 3, 2000	11.46	11.50	11.33	11.50
1962	NYSE	KIM	Thu, Mar 2, 2000	11.35	11.58	11.33	11.54
1961	NYSE	KIM	Wed, Mar 1, 2000	11.40	11.42	11.31	11.33
1960	NYSE	KIM	Tue, Feb 29, 2000	11.02	11.50	11.00	11.48
1959	NYSE	KIM	Mon, Feb 28, 2000	11.00	11.13	11.00	11.06
1958	NYSE	KIM	Fri, Feb 25, 2000	11.17	11.23	10.92	11.02
1957	NYSE	KIM	Thu, Feb 24, 2000	11.21	11.33	11.15	11.19
1956	NYSE	KIM	Wed, Feb 23, 2000	11.31	11.40	11.02	11.15
1955	NYSE	KIM	Tue, Feb 22, 2000	11.25	11.31	11.19	11.23
1954	NYSE	KIM	Fri, Feb 18, 2000	11.50	11.58	11.27	11.31
1953	NYSE	KIM	Thu, Feb 17, 2000	11.33	11.50	11.33	11.46
1952	NYSE	KIM	Wed, Feb 16, 2000	11.25	11.46	11.23	11.35
1951	NYSE	KIM	Tue, Feb 15, 2000	11.21	11.46	11.13	11.29
1950	NYSE	KIM	Mon, Feb 14, 2000	11.35	11.38	11.17	11.25
1949	NYSE	KIM	Fri, Feb 11, 2000	11.40	11.54	11.35	11.46
1948	NYSE	KIM	Thu, Feb 10, 2000	11.60	11.65	11.38	11.44
1947	NYSE	KIM	Wed, Feb 9, 2000	11.71	11.71	11.42	11.60
1946	NYSE	KIM	Tue, Feb 8, 2000	11.65	11.73	11.56	11.71
1945	NYSE	KIM	Mon, Feb 7, 2000	11.65	11.71	11.63	11.71
1944	NYSE	KIM	Fri, Feb 4, 2000	11.79	11.90	11.67	11.73
1943	NYSE	KIM	Thu, Feb 3, 2000	11.71	11.90	11.67	11.83
1942	NYSE	KIM	Wed, Feb 2, 2000	11.65	11.71	11.58	11.71
1941	NYSE	KIM	Tue, Feb 1, 2000	11.75	11.85	11.65	11.65
1940	NYSE	KIM	Mon, Jan 31, 2000	11.83	11.85	11.71	11.75
1939	NYSE	KIM	Fri, Jan 28, 2000	11.88	11.88	11.83	11.85
1938	NYSE	KIM	Thu, Jan 27, 2000	11.83	11.92	11.81	11.85
1937	NYSE	KIM	Wed, Jan 26, 2000	11.73	11.98	11.73	11.85
1936	NYSE	KIM	Tue, Jan 25, 2000	11.77	11.83	11.60	11.73
1935	NYSE	KIM	Mon, Jan 24, 2000	11.88	12.00	11.75	11.75
1934	NYSE	KIM	Fri, Jan 21, 2000	11.88	11.96	11.75	11.79
1933	NYSE	KIM	Thu, Jan 20, 2000	11.92	12.00	11.85	11.85
1932	NYSE	KIM	Wed, Jan 19, 2000	11.92	11.92	11.73	11.90
1931	NYSE	KIM	Tue, Jan 18, 2000	11.90	11.92	11.54	11.88
1930	NYSE	KIM	Fri, Jan 14, 2000	11.88	11.96	11.88	11.88
1929	NYSE	KIM	Thu, Jan 13, 2000	11.75	11.83	11.69	11.83
1928	NYSE	KIM	Wed, Jan 12, 2000	11.98	11.98	11.67	11.71
1927	NYSE	KIM	Tue, Jan 11, 2000	11.92	11.96	11.79	11.81
1926	NYSE	KIM	Mon, Jan 10, 2000	11.83	11.96	11.81	11.96
1925	NYSE	KIM	Fri, Jan 7, 2000	11.65	11.83	11.65	11.77
1924	NYSE	KIM	Thu, Jan 6, 2000	11.21	11.67	11.21	11.58
1923	NYSE	KIM	Wed, Jan 5, 2000	11.17	11.33	11.10	11.25
1922	NYSE	KIM	Tue, Jan 4, 2000	11.29	11.29	11.08	11.19
1921	NYSE	KIM	Mon, Jan 3, 2000	11.35	11.35	11.17	11.29
1920	NYSE	KIM	Fri, Dec 31, 1999	11.35	11.35	11.19	11.29
1919	NYSE	KIM	Thu, Dec 30, 1999	11.08	11.38	11.06	11.33
1918	NYSE	KIM	Wed, Dec 29, 1999	11.33	11.42	11.25	11.40
1917	NYSE	KIM	Tue, Dec 28, 1999	11.27	11.42	11.17	11.35
1916	NYSE	KIM	Mon, Dec 27, 1999	11.31	11.35	11.08	11.33
1915	NYSE	KIM	Thu, Dec 23, 1999	11.25	11.38	11.19	11.27
1914	NYSE	KIM	Wed, Dec 22, 1999	11.42	11.50	11.08	11.25
1913	NYSE	KIM	Tue, Dec 21, 1999	11.46	11.54	11.27	11.42
1912	NYSE	KIM	Mon, Dec 20, 1999	11.13	11.50	11.13	11.42
1911	NYSE	KIM	Fri, Dec 17, 1999	10.73	11.23	10.70	11.00
1910	NYSE	KIM	Thu, Dec 16, 1999	10.60	10.75	10.48	10.56
1909	NYSE	KIM	Wed, Dec 15, 1999	10.46	10.67	10.38	10.67
1908	NYSE	KIM	Tue, Dec 14, 1999	10.63	10.65	10.29	10.42
1907	NYSE	KIM	Mon, Dec 13, 1999	10.75	10.96	10.58	10.60
1906	NYSE	KIM	Fri, Dec 10, 1999	10.94	11.13	10.81	10.81
1905	NYSE	KIM	Thu, Dec 9, 1999	10.77	11.00	10.73	10.96
1904	NYSE	KIM	Wed, Dec 8, 1999	11.00	11.02	10.75	10.79
1903	NYSE	KIM	Tue, Dec 7, 1999	11.08	11.13	10.92	11.00
1902	NYSE	KIM	Mon, Dec 6, 1999	11.13	11.17	11.13	11.17
1901	NYSE	KIM	Fri, Dec 3, 1999	11.10	11.17	11.04	11.13
1900	NYSE	KIM	Thu, Dec 2, 1999	11.13	11.13	11.00	11.08
1899	NYSE	KIM	Wed, Dec 1, 1999	11.08	11.13	11.02	11.13
1898	NYSE	KIM	Tue, Nov 30, 1999	11.02	11.17	11.00	11.08
1897	NYSE	KIM	Mon, Nov 29, 1999	11.15	11.17	11.00	11.06
1896	NYSE	KIM	Fri, Nov 26, 1999	11.25	11.33	11.17	11.17
1895	NYSE	KIM	Wed, Nov 24, 1999	11.25	11.33	11.21	11.27
1894	NYSE	KIM	Tue, Nov 23, 1999	11.27	11.38	11.25	11.29
1893	NYSE	KIM	Mon, Nov 22, 1999	11.48	11.48	11.25	11.31
1892	NYSE	KIM	Fri, Nov 19, 1999	11.38	11.54	11.27	11.54
1891	NYSE	KIM	Thu, Nov 18, 1999	11.42	11.44	11.35	11.42
1890	NYSE	KIM	Wed, Nov 17, 1999	11.38	11.50	11.27	11.50
1889	NYSE	KIM	Tue, Nov 16, 1999	11.38	11.50	11.29	11.33
1888	NYSE	KIM	Mon, Nov 15, 1999	11.50	11.50	11.33	11.33
1887	NYSE	KIM	Fri, Nov 12, 1999	11.60	11.63	11.52	11.54
1886	NYSE	KIM	Thu, Nov 11, 1999	11.58	11.58	11.44	11.58
1885	NYSE	KIM	Wed, Nov 10, 1999	11.75	11.75	11.52	11.56
1884	NYSE	KIM	Tue, Nov 9, 1999	11.69	11.77	11.65	11.73
1883	NYSE	KIM	Mon, Nov 8, 1999	11.63	11.75	11.63	11.65
1882	NYSE	KIM	Fri, Nov 5, 1999	11.71	11.71	11.58	11.67
1881	NYSE	KIM	Thu, Nov 4, 1999	11.69	11.71	11.65	11.69
1880	NYSE	KIM	Wed, Nov 3, 1999	11.67	11.75	11.58	11.73
1879	NYSE	KIM	Tue, Nov 2, 1999	11.33	11.71	11.29	11.67
1878	NYSE	KIM	Mon, Nov 1, 1999	11.38	11.42	11.21	11.33
1877	NYSE	KIM	Fri, Oct 29, 1999	11.23	11.42	11.21	11.38
1876	NYSE	KIM	Thu, Oct 28, 1999	11.02	11.27	11.02	11.23
1875	NYSE	KIM	Wed, Oct 27, 1999	11.21	11.25	11.04	11.06
1874	NYSE	KIM	Tue, Oct 26, 1999	11.17	11.21	11.13	11.17
1873	NYSE	KIM	Mon, Oct 25, 1999	11.25	11.33	11.25	11.25
1872	NYSE	KIM	Fri, Oct 22, 1999	11.31	11.31	11.04	11.23
1871	NYSE	KIM	Thu, Oct 21, 1999	11.52	11.54	11.27	11.29
1870	NYSE	KIM	Wed, Oct 20, 1999	11.63	11.63	11.42	11.46
1869	NYSE	KIM	Tue, Oct 19, 1999	11.52	11.67	11.42	11.63
1868	NYSE	KIM	Mon, Oct 18, 1999	11.71	11.79	11.48	11.50
1867	NYSE	KIM	Fri, Oct 15, 1999	11.52	11.67	11.38	11.67
1866	NYSE	KIM	Thu, Oct 14, 1999	11.54	11.56	11.52	11.54
1865	NYSE	KIM	Wed, Oct 13, 1999	11.52	11.63	11.50	11.54
1864	NYSE	KIM	Tue, Oct 12, 1999	11.60	11.65	11.52	11.56
1863	NYSE	KIM	Mon, Oct 11, 1999	11.56	11.73	11.56	11.60
1862	NYSE	KIM	Fri, Oct 8, 1999	11.54	11.63	11.54	11.58
1861	NYSE	KIM	Thu, Oct 7, 1999	11.71	11.71	11.52	11.54
1860	NYSE	KIM	Wed, Oct 6, 1999	11.58	11.75	11.56	11.67
1859	NYSE	KIM	Tue, Oct 5, 1999	11.65	11.67	11.52	11.60
1858	NYSE	KIM	Mon, Oct 4, 1999	11.56	11.65	11.50	11.56
1857	NYSE	KIM	Fri, Oct 1, 1999	11.71	11.75	11.54	11.56
1856	NYSE	KIM	Thu, Sep 30, 1999	11.65	11.92	11.63	11.92
1855	NYSE	KIM	Wed, Sep 29, 1999	11.65	11.73	11.63	11.69
1854	NYSE	KIM	Tue, Sep 28, 1999	11.71	11.79	11.63	11.65
1853	NYSE	KIM	Mon, Sep 27, 1999	11.44	11.63	11.44	11.58
1852	NYSE	KIM	Fri, Sep 24, 1999	11.46	11.50	11.42	11.48
1851	NYSE	KIM	Thu, Sep 23, 1999	11.46	11.60	11.46	11.54
1850	NYSE	KIM	Wed, Sep 22, 1999	11.50	11.50	11.38	11.44
1849	NYSE	KIM	Tue, Sep 21, 1999	11.58	11.60	11.46	11.48
1848	NYSE	KIM	Mon, Sep 20, 1999	11.71	11.75	11.63	11.63
1847	NYSE	KIM	Fri, Sep 17, 1999	11.71	11.73	11.67	11.67
1846	NYSE	KIM	Thu, Sep 16, 1999	11.85	11.85	11.67	11.73
1845	NYSE	KIM	Wed, Sep 15, 1999	11.94	12.00	11.85	11.92
1844	NYSE	KIM	Tue, Sep 14, 1999	12.19	12.19	11.96	12.00
1843	NYSE	KIM	Mon, Sep 13, 1999	12.15	12.17	12.08	12.10
1842	NYSE	KIM	Fri, Sep 10, 1999	12.15	12.25	12.10	12.13
1841	NYSE	KIM	Thu, Sep 9, 1999	12.25	12.33	12.13	12.19
1840	NYSE	KIM	Wed, Sep 8, 1999	12.27	12.29	12.17	12.23
1839	NYSE	KIM	Tue, Sep 7, 1999	12.31	12.33	12.19	12.33
1838	NYSE	KIM	Fri, Sep 3, 1999	12.23	12.29	12.21	12.23
1837	NYSE	KIM	Thu, Sep 2, 1999	12.33	12.33	12.19	12.23
1836	NYSE	KIM	Wed, Sep 1, 1999	12.40	12.40	12.19	12.29
1835	NYSE	KIM	Tue, Aug 31, 1999	12.29	12.42	12.25	12.42
1834	NYSE	KIM	Mon, Aug 30, 1999	12.33	12.38	12.21	12.25
1833	NYSE	KIM	Fri, Aug 27, 1999	12.29	12.31	12.19	12.31
1832	NYSE	KIM	Thu, Aug 26, 1999	12.29	12.33	12.23	12.25
1831	NYSE	KIM	Wed, Aug 25, 1999	12.17	12.29	12.17	12.25
1830	NYSE	KIM	Tue, Aug 24, 1999	12.25	12.29	12.17	12.21
1829	NYSE	KIM	Mon, Aug 23, 1999	12.25	12.40	12.21	12.25
1828	NYSE	KIM	Fri, Aug 20, 1999	12.29	12.31	12.21	12.31
1827	NYSE	KIM	Thu, Aug 19, 1999	12.33	12.38	12.23	12.23
1826	NYSE	KIM	Wed, Aug 18, 1999	12.31	12.33	12.25	12.33
1825	NYSE	KIM	Tue, Aug 17, 1999	12.33	12.40	12.23	12.31
1824	NYSE	KIM	Mon, Aug 16, 1999	12.13	12.38	12.13	12.38
1823	NYSE	KIM	Fri, Aug 13, 1999	12.04	12.25	12.04	12.21
1822	NYSE	KIM	Thu, Aug 12, 1999	12.02	12.33	12.00	12.13
1821	NYSE	KIM	Wed, Aug 11, 1999	12.08	12.17	12.02	12.06
1820	NYSE	KIM	Tue, Aug 10, 1999	12.15	12.19	12.08	12.13
1819	NYSE	KIM	Mon, Aug 9, 1999	12.31	12.31	12.19	12.19
1818	NYSE	KIM	Fri, Aug 6, 1999	12.31	12.33	12.25	12.33
1817	NYSE	KIM	Thu, Aug 5, 1999	12.38	12.42	12.29	12.33
1816	NYSE	KIM	Wed, Aug 4, 1999	12.35	12.42	12.29	12.35
1815	NYSE	KIM	Tue, Aug 3, 1999	12.48	12.48	12.29	12.31
1814	NYSE	KIM	Mon, Aug 2, 1999	12.50	12.50	12.44	12.48
1813	NYSE	KIM	Fri, Jul 30, 1999	12.48	12.50	12.33	12.50
1812	NYSE	KIM	Thu, Jul 29, 1999	12.44	12.56	12.44	12.50
1811	NYSE	KIM	Wed, Jul 28, 1999	12.58	12.58	12.40	12.48
1810	NYSE	KIM	Tue, Jul 27, 1999	12.52	12.58	12.44	12.58
1809	NYSE	KIM	Mon, Jul 26, 1999	12.54	12.67	12.50	12.56
1808	NYSE	KIM	Fri, Jul 23, 1999	12.71	12.79	12.63	12.63
1807	NYSE	KIM	Thu, Jul 22, 1999	12.77	12.83	12.67	12.71
1806	NYSE	KIM	Wed, Jul 21, 1999	12.71	12.79	12.69	12.75
1805	NYSE	KIM	Tue, Jul 20, 1999	12.73	12.85	12.67	12.75
1804	NYSE	KIM	Mon, Jul 19, 1999	12.73	12.81	12.67	12.77
1803	NYSE	KIM	Fri, Jul 16, 1999	12.92	13.00	12.73	12.77
1802	NYSE	KIM	Thu, Jul 15, 1999	12.83	12.88	12.73	12.83
1801	NYSE	KIM	Wed, Jul 14, 1999	12.79	12.90	12.67	12.81
1800	NYSE	KIM	Tue, Jul 13, 1999	12.67	12.83	12.63	12.77
1799	NYSE	KIM	Mon, Jul 12, 1999	12.63	12.83	12.58	12.69
1798	NYSE	KIM	Fri, Jul 9, 1999	12.44	12.54	12.38	12.54
1797	NYSE	KIM	Thu, Jul 8, 1999	12.63	12.63	12.48	12.48
1796	NYSE	KIM	Wed, Jul 7, 1999	12.71	12.71	12.48	12.60
1795	NYSE	KIM	Tue, Jul 6, 1999	12.88	12.92	12.71	12.71
1794	NYSE	KIM	Fri, Jul 2, 1999	12.94	12.98	12.71	12.88
1793	NYSE	KIM	Thu, Jul 1, 1999	12.83	13.00	12.81	12.92
1792	NYSE	KIM	Wed, Jun 30, 1999	12.85	13.25	12.83	13.25
1791	NYSE	KIM	Tue, Jun 29, 1999	12.88	12.92	12.75	12.83
1790	NYSE	KIM	Mon, Jun 28, 1999	12.94	12.96	12.79	12.81
1789	NYSE	KIM	Fri, Jun 25, 1999	12.98	12.98	12.88	12.88
1788	NYSE	KIM	Thu, Jun 24, 1999	13.00	13.02	12.98	13.00
1787	NYSE	KIM	Wed, Jun 23, 1999	13.04	13.17	13.00	13.02
1786	NYSE	KIM	Tue, Jun 22, 1999	13.06	13.08	13.00	13.00
1785	NYSE	KIM	Mon, Jun 21, 1999	13.08	13.13	13.04	13.10
1784	NYSE	KIM	Fri, Jun 18, 1999	12.96	13.13	12.96	13.10
1783	NYSE	KIM	Thu, Jun 17, 1999	12.83	13.04	12.83	12.98
1782	NYSE	KIM	Wed, Jun 16, 1999	12.85	13.00	12.79	12.92
1781	NYSE	KIM	Tue, Jun 15, 1999	12.77	12.88	12.73	12.79
1780	NYSE	KIM	Mon, Jun 14, 1999	12.88	12.92	12.77	12.77
1779	NYSE	KIM	Fri, Jun 11, 1999	12.92	12.98	12.90	12.96
1778	NYSE	KIM	Thu, Jun 10, 1999	12.94	12.98	12.79	12.88
1777	NYSE	KIM	Wed, Jun 9, 1999	12.98	12.98	12.90	12.98
1776	NYSE	KIM	Tue, Jun 8, 1999	13.04	13.04	12.98	12.98
1775	NYSE	KIM	Mon, Jun 7, 1999	13.17	13.17	13.02	13.04
1774	NYSE	KIM	Fri, Jun 4, 1999	13.08	13.33	13.06	13.19
1773	NYSE	KIM	Thu, Jun 3, 1999	13.08	13.13	13.04	13.08
1772	NYSE	KIM	Wed, Jun 2, 1999	13.13	13.15	13.00	13.04
1771	NYSE	KIM	Tue, Jun 1, 1999	13.27	13.29	13.10	13.10
1770	NYSE	KIM	Fri, May 28, 1999	13.33	13.44	13.25	13.31
1769	NYSE	KIM	Thu, May 27, 1999	13.33	13.40	13.21	13.33
1768	NYSE	KIM	Wed, May 26, 1999	13.42	13.58	13.25	13.38
1767	NYSE	KIM	Tue, May 25, 1999	13.29	13.48	13.27	13.33
1766	NYSE	KIM	Mon, May 24, 1999	13.33	13.33	13.17	13.27
1765	NYSE	KIM	Fri, May 21, 1999	13.25	13.33	13.21	13.29
1764	NYSE	KIM	Thu, May 20, 1999	13.17	13.23	13.00	13.21
1763	NYSE	KIM	Wed, May 19, 1999	13.29	13.33	13.00	13.13
1762	NYSE	KIM	Tue, May 18, 1999	13.40	13.42	13.13	13.25
1761	NYSE	KIM	Mon, May 17, 1999	13.38	13.46	13.23	13.46
1760	NYSE	KIM	Fri, May 14, 1999	13.33	13.38	13.23	13.33
1759	NYSE	KIM	Thu, May 13, 1999	13.40	13.40	13.21	13.38
1758	NYSE	KIM	Wed, May 12, 1999	13.48	13.50	13.27	13.40
1757	NYSE	KIM	Tue, May 11, 1999	13.29	13.50	13.29	13.40
1756	NYSE	KIM	Mon, May 10, 1999	13.04	13.31	13.02	13.29
1755	NYSE	KIM	Fri, May 7, 1999	13.04	13.08	13.00	13.00
1754	NYSE	KIM	Thu, May 6, 1999	13.00	13.13	12.98	13.02
1753	NYSE	KIM	Wed, May 5, 1999	12.98	13.02	12.92	12.98
1752	NYSE	KIM	Tue, May 4, 1999	13.33	13.33	12.81	12.96
1751	NYSE	KIM	Mon, May 3, 1999	13.08	13.33	13.08	13.31
1750	NYSE	KIM	Fri, Apr 30, 1999	12.96	13.08	12.88	13.08
1749	NYSE	KIM	Thu, Apr 29, 1999	12.85	12.96	12.81	12.90
1748	NYSE	KIM	Wed, Apr 28, 1999	12.88	12.94	12.77	12.83
1747	NYSE	KIM	Tue, Apr 27, 1999	12.77	12.96	12.77	12.83
1746	NYSE	KIM	Mon, Apr 26, 1999	12.94	13.08	12.75	12.81
1745	NYSE	KIM	Fri, Apr 23, 1999	13.00	13.17	12.92	13.15
1744	NYSE	KIM	Thu, Apr 22, 1999	12.90	13.25	12.83	13.06
1743	NYSE	KIM	Wed, Apr 21, 1999	13.10	13.10	12.85	12.85
1742	NYSE	KIM	Tue, Apr 20, 1999	13.04	13.10	12.96	13.08
1741	NYSE	KIM	Mon, Apr 19, 1999	12.60	13.21	12.60	12.96
1740	NYSE	KIM	Fri, Apr 16, 1999	12.33	12.71	12.29	12.52
1739	NYSE	KIM	Thu, Apr 15, 1999	12.04	12.27	12.02	12.17
1738	NYSE	KIM	Wed, Apr 14, 1999	12.00	12.17	11.92	12.04
1737	NYSE	KIM	Tue, Apr 13, 1999	12.02	12.08	11.96	12.00
1736	NYSE	KIM	Mon, Apr 12, 1999	11.94	12.08	11.85	12.08
1735	NYSE	KIM	Fri, Apr 9, 1999	12.02	12.08	11.98	12.04
1734	NYSE	KIM	Thu, Apr 8, 1999	12.06	12.13	11.96	12.02
1733	NYSE	KIM	Wed, Apr 7, 1999	12.15	12.21	12.04	12.15
1732	NYSE	KIM	Tue, Apr 6, 1999	12.10	12.25	12.00	12.19
1731	NYSE	KIM	Mon, Apr 5, 1999	12.15	12.21	12.08	12.19
1730	NYSE	KIM	Thu, Apr 1, 1999	12.06	12.17	11.98	12.15
1729	NYSE	KIM	Wed, Mar 31, 1999	12.23	12.29	12.19	12.29
1728	NYSE	KIM	Tue, Mar 30, 1999	12.25	12.29	12.15	12.23
1727	NYSE	KIM	Mon, Mar 29, 1999	12.19	12.29	12.15	12.25
1726	NYSE	KIM	Fri, Mar 26, 1999	12.21	12.29	12.13	12.15
1725	NYSE	KIM	Thu, Mar 25, 1999	12.35	12.42	12.17	12.25
1724	NYSE	KIM	Wed, Mar 24, 1999	12.42	12.44	12.27	12.38
1723	NYSE	KIM	Tue, Mar 23, 1999	12.56	12.56	12.38	12.46
1722	NYSE	KIM	Mon, Mar 22, 1999	12.54	12.60	12.50	12.50
1721	NYSE	KIM	Fri, Mar 19, 1999	12.52	12.63	12.50	12.56
1720	NYSE	KIM	Thu, Mar 18, 1999	12.69	12.69	12.50	12.56
1719	NYSE	KIM	Wed, Mar 17, 1999	12.81	12.83	12.67	12.69
1718	NYSE	KIM	Tue, Mar 16, 1999	12.90	12.94	12.77	12.81
1717	NYSE	KIM	Mon, Mar 15, 1999	12.85	12.88	12.77	12.88
1716	NYSE	KIM	Fri, Mar 12, 1999	12.88	12.90	12.69	12.85
1715	NYSE	KIM	Thu, Mar 11, 1999	12.85	12.92	12.79	12.88
1714	NYSE	KIM	Wed, Mar 10, 1999	12.85	12.92	12.81	12.85
1713	NYSE	KIM	Tue, Mar 9, 1999	12.83	12.92	12.83	12.85
1712	NYSE	KIM	Mon, Mar 8, 1999	12.96	12.98	12.83	12.85
1711	NYSE	KIM	Fri, Mar 5, 1999	12.90	12.98	12.85	12.98
1710	NYSE	KIM	Thu, Mar 4, 1999	13.00	13.00	12.85	12.85
1709	NYSE	KIM	Wed, Mar 3, 1999	12.98	13.08	12.92	12.96
1708	NYSE	KIM	Tue, Mar 2, 1999	12.92	12.98	12.79	12.83
1707	NYSE	KIM	Mon, Mar 1, 1999	12.58	12.94	12.58	12.92
1706	NYSE	KIM	Fri, Feb 26, 1999	12.65	12.67	12.56	12.58
1705	NYSE	KIM	Thu, Feb 25, 1999	12.67	12.69	12.58	12.65
1704	NYSE	KIM	Wed, Feb 24, 1999	12.71	12.75	12.69	12.73
1703	NYSE	KIM	Tue, Feb 23, 1999	12.77	12.83	12.60	12.69
1702	NYSE	KIM	Mon, Feb 22, 1999	12.79	12.83	12.73	12.79
1701	NYSE	KIM	Fri, Feb 19, 1999	12.77	12.81	12.69	12.77
1700	NYSE	KIM	Thu, Feb 18, 1999	12.90	12.92	12.79	12.81
1699	NYSE	KIM	Wed, Feb 17, 1999	12.88	12.94	12.73	12.85
1698	NYSE	KIM	Tue, Feb 16, 1999	12.88	12.98	12.83	12.83
1697	NYSE	KIM	Fri, Feb 12, 1999	12.92	12.98	12.79	12.88
1696	NYSE	KIM	Thu, Feb 11, 1999	12.98	12.98	12.88	12.98
1695	NYSE	KIM	Wed, Feb 10, 1999	12.92	12.96	12.90	12.92
1694	NYSE	KIM	Tue, Feb 9, 1999	12.73	12.98	12.73	12.94
1693	NYSE	KIM	Mon, Feb 8, 1999	12.98	13.00	12.67	12.73
1692	NYSE	KIM	Fri, Feb 5, 1999	12.96	12.98	12.83	12.96
1691	NYSE	KIM	Thu, Feb 4, 1999	12.98	13.00	12.92	12.94
1690	NYSE	KIM	Wed, Feb 3, 1999	12.98	13.02	12.81	12.94
1689	NYSE	KIM	Tue, Feb 2, 1999	12.98	13.02	12.92	13.00
1688	NYSE	KIM	Mon, Feb 1, 1999	12.94	13.00	12.92	12.98
1687	NYSE	KIM	Fri, Jan 29, 1999	13.00	13.04	12.94	13.00
1686	NYSE	KIM	Thu, Jan 28, 1999	13.04	13.08	12.94	12.98
1685	NYSE	KIM	Wed, Jan 27, 1999	13.17	13.17	12.96	13.04
1684	NYSE	KIM	Tue, Jan 26, 1999	13.00	13.06	12.96	13.00
1683	NYSE	KIM	Mon, Jan 25, 1999	13.17	13.17	12.96	13.02
1682	NYSE	KIM	Fri, Jan 22, 1999	12.83	13.06	12.83	13.00
1681	NYSE	KIM	Thu, Jan 21, 1999	12.96	13.04	12.92	12.98
1680	NYSE	KIM	Wed, Jan 20, 1999	13.04	13.15	12.92	13.00
1679	NYSE	KIM	Tue, Jan 19, 1999	13.00	13.13	12.96	13.04
1678	NYSE	KIM	Fri, Jan 15, 1999	12.94	13.02	12.92	12.94
1677	NYSE	KIM	Thu, Jan 14, 1999	13.02	13.02	12.92	13.00
1676	NYSE	KIM	Wed, Jan 13, 1999	12.83	13.08	12.83	12.98
1675	NYSE	KIM	Tue, Jan 12, 1999	13.08	13.17	13.00	13.08
1674	NYSE	KIM	Mon, Jan 11, 1999	13.15	13.19	13.00	13.10
1673	NYSE	KIM	Fri, Jan 8, 1999	13.17	13.29	13.13	13.19
1672	NYSE	KIM	Thu, Jan 7, 1999	13.15	13.21	12.94	13.13
1671	NYSE	KIM	Wed, Jan 6, 1999	13.10	13.25	13.08	13.17
1670	NYSE	KIM	Tue, Jan 5, 1999	13.02	13.17	13.02	13.13
1669	NYSE	KIM	Mon, Jan 4, 1999	12.94	13.06	12.71	13.06
1668	NYSE	KIM	Thu, Dec 31, 1998	12.98	13.25	12.79	13.23
1667	NYSE	KIM	Wed, Dec 30, 1998	12.71	13.00	12.71	12.98
1666	NYSE	KIM	Tue, Dec 29, 1998	13.00	13.13	12.94	12.96
1665	NYSE	KIM	Mon, Dec 28, 1998	13.08	13.19	12.94	12.96
1664	NYSE	KIM	Thu, Dec 24, 1998	13.13	13.17	13.08	13.13
1663	NYSE	KIM	Wed, Dec 23, 1998	13.29	13.31	13.13	13.13
1662	NYSE	KIM	Tue, Dec 22, 1998	13.17	13.35	13.17	13.25
1661	NYSE	KIM	Mon, Dec 21, 1998	13.00	13.19	12.98	13.17
1660	NYSE	KIM	Fri, Dec 18, 1998	13.08	13.15	12.96	12.96
1659	NYSE	KIM	Thu, Dec 17, 1998	13.13	13.15	12.94	13.15
1658	NYSE	KIM	Wed, Dec 16, 1998	12.98	13.13	12.83	13.13
1657	NYSE	KIM	Tue, Dec 15, 1998	12.71	12.96	12.69	12.92
1656	NYSE	KIM	Mon, Dec 14, 1998	12.75	12.83	12.75	12.77
1655	NYSE	KIM	Fri, Dec 11, 1998	12.71	12.79	12.69	12.75
1654	NYSE	KIM	Thu, Dec 10, 1998	12.88	12.88	12.67	12.77
1653	NYSE	KIM	Wed, Dec 9, 1998	12.81	12.94	12.73	12.88
1652	NYSE	KIM	Tue, Dec 8, 1998	12.81	12.83	12.73	12.75
1651	NYSE	KIM	Mon, Dec 7, 1998	12.79	12.83	12.71	12.83
1650	NYSE	KIM	Fri, Dec 4, 1998	12.71	12.92	12.71	12.79
1649	NYSE	KIM	Thu, Dec 3, 1998	12.85	12.88	12.63	12.63
1648	NYSE	KIM	Wed, Dec 2, 1998	12.79	12.90	12.77	12.85
1647	NYSE	KIM	Tue, Dec 1, 1998	12.94	12.96	12.71	12.81
1646	NYSE	KIM	Mon, Nov 30, 1998	12.96	12.98	12.79	12.90
1645	NYSE	KIM	Fri, Nov 27, 1998	13.08	13.08	12.85	12.92
1644	NYSE	KIM	Wed, Nov 25, 1998	13.10	13.17	13.00	13.10
1643	NYSE	KIM	Tue, Nov 24, 1998	13.04	13.33	13.02	13.15
1642	NYSE	KIM	Mon, Nov 23, 1998	13.00	13.13	12.96	13.08
1641	NYSE	KIM	Fri, Nov 20, 1998	12.75	13.04	12.75	12.92
1640	NYSE	KIM	Thu, Nov 19, 1998	12.67	12.75	12.65	12.67
1639	NYSE	KIM	Wed, Nov 18, 1998	12.75	12.75	12.56	12.60
1638	NYSE	KIM	Tue, Nov 17, 1998	12.56	12.83	12.56	12.79
1637	NYSE	KIM	Mon, Nov 16, 1998	12.90	12.92	12.79	12.85
1636	NYSE	KIM	Fri, Nov 13, 1998	12.92	12.98	12.81	12.85
1635	NYSE	KIM	Thu, Nov 12, 1998	13.04	13.13	12.96	13.00
1634	NYSE	KIM	Wed, Nov 11, 1998	13.15	13.15	13.02	13.02
1633	NYSE	KIM	Tue, Nov 10, 1998	13.04	13.13	12.94	13.04
1632	NYSE	KIM	Mon, Nov 9, 1998	13.21	13.21	13.02	13.02
1631	NYSE	KIM	Fri, Nov 6, 1998	13.27	13.27	13.10	13.17
1630	NYSE	KIM	Thu, Nov 5, 1998	13.29	13.29	13.17	13.21
1629	NYSE	KIM	Wed, Nov 4, 1998	13.29	13.31	13.19	13.27
1628	NYSE	KIM	Tue, Nov 3, 1998	13.27	13.27	12.96	13.04
1627	NYSE	KIM	Mon, Nov 2, 1998	13.33	13.40	13.17	13.25
1626	NYSE	KIM	Fri, Oct 30, 1998	13.42	13.42	12.98	13.27
1625	NYSE	KIM	Thu, Oct 29, 1998	12.71	12.92	12.67	12.92
1624	NYSE	KIM	Wed, Oct 28, 1998	12.52	12.75	12.44	12.75
1623	NYSE	KIM	Tue, Oct 27, 1998	12.69	12.81	12.67	12.73
1622	NYSE	KIM	Mon, Oct 26, 1998	12.79	12.85	12.67	12.75
1621	NYSE	KIM	Fri, Oct 23, 1998	12.71	12.83	12.63	12.81
1620	NYSE	KIM	Thu, Oct 22, 1998	12.58	12.73	12.54	12.67
1619	NYSE	KIM	Wed, Oct 21, 1998	12.60	12.73	12.46	12.46
1618	NYSE	KIM	Tue, Oct 20, 1998	12.50	12.63	12.46	12.52
1617	NYSE	KIM	Mon, Oct 19, 1998	12.60	12.71	12.44	12.54
1616	NYSE	KIM	Fri, Oct 16, 1998	12.15	12.58	12.13	12.56
1615	NYSE	KIM	Thu, Oct 15, 1998	12.04	12.19	12.00	12.17
1614	NYSE	KIM	Wed, Oct 14, 1998	12.13	12.21	12.00	12.04
1613	NYSE	KIM	Tue, Oct 13, 1998	12.25	12.29	12.10	12.17
1612	NYSE	KIM	Mon, Oct 12, 1998	11.85	12.31	11.85	12.25
1611	NYSE	KIM	Fri, Oct 9, 1998	11.52	11.85	11.40	11.77
1610	NYSE	KIM	Thu, Oct 8, 1998	11.33	11.71	11.25	11.52
1609	NYSE	KIM	Wed, Oct 7, 1998	12.46	12.50	11.90	11.90
1608	NYSE	KIM	Tue, Oct 6, 1998	12.08	12.35	12.08	12.35
1607	NYSE	KIM	Mon, Oct 5, 1998	12.65	12.65	12.00	12.04
1606	NYSE	KIM	Fri, Oct 2, 1998	12.58	12.67	12.54	12.58
1605	NYSE	KIM	Thu, Oct 1, 1998	12.60	12.67	12.58	12.58
1604	NYSE	KIM	Wed, Sep 30, 1998	12.42	12.73	12.42	12.67
1603	NYSE	KIM	Tue, Sep 29, 1998	12.60	12.63	12.48	12.52
1602	NYSE	KIM	Mon, Sep 28, 1998	12.83	12.83	12.50	12.77
1601	NYSE	KIM	Fri, Sep 25, 1998	12.83	12.88	12.75	12.88
1600	NYSE	KIM	Thu, Sep 24, 1998	12.98	13.00	12.81	12.92
1599	NYSE	KIM	Wed, Sep 23, 1998	13.04	13.06	12.96	13.06
1598	NYSE	KIM	Tue, Sep 22, 1998	12.88	13.04	12.83	12.96
1597	NYSE	KIM	Mon, Sep 21, 1998	12.67	12.96	12.63	12.79
1596	NYSE	KIM	Fri, Sep 18, 1998	12.46	12.73	12.15	12.73
1595	NYSE	KIM	Thu, Sep 17, 1998	12.04	12.21	11.94	12.21
1594	NYSE	KIM	Wed, Sep 16, 1998	11.96	12.21	11.94	12.17
1593	NYSE	KIM	Tue, Sep 15, 1998	11.75	11.90	11.71	11.90
1592	NYSE	KIM	Mon, Sep 14, 1998	11.90	11.92	11.71	11.77
1591	NYSE	KIM	Fri, Sep 11, 1998	11.96	12.00	11.71	11.85
1590	NYSE	KIM	Thu, Sep 10, 1998	12.00	12.10	11.79	11.90
1589	NYSE	KIM	Wed, Sep 9, 1998	11.79	12.06	11.79	12.06
1588	NYSE	KIM	Tue, Sep 8, 1998	12.00	12.10	11.79	11.83
1587	NYSE	KIM	Fri, Sep 4, 1998	11.81	11.92	11.71	11.92
1586	NYSE	KIM	Thu, Sep 3, 1998	11.94	11.98	11.75	11.81
1585	NYSE	KIM	Wed, Sep 2, 1998	11.98	12.02	11.92	11.98
1584	NYSE	KIM	Tue, Sep 1, 1998	11.88	12.19	11.83	12.00
1583	NYSE	KIM	Mon, Aug 31, 1998	12.48	12.52	11.83	11.83
1582	NYSE	KIM	Fri, Aug 28, 1998	12.65	12.67	12.38	12.48
1581	NYSE	KIM	Thu, Aug 27, 1998	12.63	12.73	12.58	12.63
1580	NYSE	KIM	Wed, Aug 26, 1998	12.73	12.79	12.58	12.67
1579	NYSE	KIM	Tue, Aug 25, 1998	12.33	13.08	12.33	12.81
1578	NYSE	KIM	Mon, Aug 24, 1998	12.50	12.65	12.29	12.35
1577	NYSE	KIM	Fri, Aug 21, 1998	12.42	12.52	12.35	12.52
1576	NYSE	KIM	Thu, Aug 20, 1998	12.63	12.63	12.52	12.54
1575	NYSE	KIM	Wed, Aug 19, 1998	12.56	12.67	12.52	12.54
1574	NYSE	KIM	Tue, Aug 18, 1998	12.56	12.67	12.50	12.65
1573	NYSE	KIM	Mon, Aug 17, 1998	12.71	12.71	12.54	12.65
1572	NYSE	KIM	Fri, Aug 14, 1998	12.50	12.75	12.50	12.67
1571	NYSE	KIM	Thu, Aug 13, 1998	12.38	12.46	12.29	12.46
1570	NYSE	KIM	Wed, Aug 12, 1998	12.31	12.50	12.31	12.46
1569	NYSE	KIM	Tue, Aug 11, 1998	12.23	12.38	12.10	12.29
1568	NYSE	KIM	Mon, Aug 10, 1998	12.35	12.48	12.35	12.38
1567	NYSE	KIM	Fri, Aug 7, 1998	11.88	12.50	11.83	12.35
1566	NYSE	KIM	Thu, Aug 6, 1998	11.63	12.08	11.63	11.81
1565	NYSE	KIM	Wed, Aug 5, 1998	11.75	12.06	11.58	11.67
1564	NYSE	KIM	Tue, Aug 4, 1998	12.27	12.29	11.83	11.83
1563	NYSE	KIM	Mon, Aug 3, 1998	12.31	12.33	12.25	12.25
1562	NYSE	KIM	Fri, Jul 31, 1998	12.25	12.58	12.06	12.33
1561	NYSE	KIM	Thu, Jul 30, 1998	12.29	12.42	12.29	12.33
1560	NYSE	KIM	Wed, Jul 29, 1998	12.33	12.42	12.25	12.29
1559	NYSE	KIM	Tue, Jul 28, 1998	12.54	12.54	12.38	12.38
1558	NYSE	KIM	Mon, Jul 27, 1998	12.63	12.63	12.48	12.50
1557	NYSE	KIM	Fri, Jul 24, 1998	12.81	12.81	12.63	12.65
1556	NYSE	KIM	Thu, Jul 23, 1998	12.83	12.85	12.77	12.79
1555	NYSE	KIM	Wed, Jul 22, 1998	13.06	13.13	12.83	12.85
1554	NYSE	KIM	Tue, Jul 21, 1998	13.33	13.35	13.04	13.04
1553	NYSE	KIM	Mon, Jul 20, 1998	13.33	13.35	13.17	13.25
1552	NYSE	KIM	Fri, Jul 17, 1998	13.38	13.38	13.21	13.31
1551	NYSE	KIM	Thu, Jul 16, 1998	13.31	13.46	13.25	13.38
1550	NYSE	KIM	Wed, Jul 15, 1998	13.44	13.50	13.25	13.40
1549	NYSE	KIM	Tue, Jul 14, 1998	13.33	13.50	13.23	13.48
1548	NYSE	KIM	Mon, Jul 13, 1998	13.08	13.40	13.04	13.35
1547	NYSE	KIM	Fri, Jul 10, 1998	13.10	13.19	13.08	13.15
1546	NYSE	KIM	Thu, Jul 9, 1998	13.27	13.29	13.15	13.15
1545	NYSE	KIM	Wed, Jul 8, 1998	13.46	13.58	13.23	13.23
1544	NYSE	KIM	Tue, Jul 7, 1998	13.77	13.83	13.52	13.52
1543	NYSE	KIM	Mon, Jul 6, 1998	13.71	13.88	13.67	13.69
1542	NYSE	KIM	Thu, Jul 2, 1998	13.42	13.67	13.35	13.58
1541	NYSE	KIM	Wed, Jul 1, 1998	13.60	13.60	13.23	13.38
1540	NYSE	KIM	Tue, Jun 30, 1998	13.29	13.67	13.21	13.67
1539	NYSE	KIM	Mon, Jun 29, 1998	13.08	13.33	13.06	13.31
1538	NYSE	KIM	Fri, Jun 26, 1998	12.79	13.08	12.79	13.08
1537	NYSE	KIM	Thu, Jun 25, 1998	12.58	12.81	12.58	12.79
1536	NYSE	KIM	Wed, Jun 24, 1998	12.48	12.65	12.48	12.60
1535	NYSE	KIM	Tue, Jun 23, 1998	12.46	12.50	12.44	12.48
1534	NYSE	KIM	Mon, Jun 22, 1998	12.38	12.54	12.38	12.44
1533	NYSE	KIM	Fri, Jun 19, 1998	12.65	12.67	12.44	12.48
1532	NYSE	KIM	Thu, Jun 18, 1998	12.63	12.63	12.56	12.56
1531	NYSE	KIM	Wed, Jun 17, 1998	12.65	12.65	12.56	12.60
1530	NYSE	KIM	Tue, Jun 16, 1998	12.50	12.63	12.50	12.56
1529	NYSE	KIM	Mon, Jun 15, 1998	12.63	12.67	12.46	12.65
1528	NYSE	KIM	Fri, Jun 12, 1998	12.85	12.85	12.67	12.69
1527	NYSE	KIM	Thu, Jun 11, 1998	12.94	12.94	12.75	12.85
1526	NYSE	KIM	Wed, Jun 10, 1998	12.88	13.00	12.83	12.96
1525	NYSE	KIM	Tue, Jun 9, 1998	12.85	12.92	12.81	12.92
1524	NYSE	KIM	Mon, Jun 8, 1998	12.90	12.92	12.83	12.83
1523	NYSE	KIM	Fri, Jun 5, 1998	12.92	12.98	12.90	12.92
1522	NYSE	KIM	Thu, Jun 4, 1998	12.81	12.94	12.79	12.92
1521	NYSE	KIM	Wed, Jun 3, 1998	12.92	12.92	12.81	12.81
1520	NYSE	KIM	Tue, Jun 2, 1998	13.00	13.04	12.90	12.92
1519	NYSE	KIM	Mon, Jun 1, 1998	12.94	13.02	12.92	13.00
1518	NYSE	KIM	Fri, May 29, 1998	12.88	12.98	12.81	12.98
1517	NYSE	KIM	Thu, May 28, 1998	12.77	12.81	12.77	12.81
1516	NYSE	KIM	Wed, May 27, 1998	12.71	12.81	12.54	12.81
1515	NYSE	KIM	Tue, May 26, 1998	12.81	12.81	12.67	12.71
1514	NYSE	KIM	Fri, May 22, 1998	12.92	12.92	12.79	12.81
1513	NYSE	KIM	Thu, May 21, 1998	13.04	13.06	12.90	12.96
1512	NYSE	KIM	Wed, May 20, 1998	13.29	13.29	12.96	13.00
1511	NYSE	KIM	Tue, May 19, 1998	13.29	13.33	13.25	13.29
1510	NYSE	KIM	Mon, May 18, 1998	13.00	13.29	13.00	13.27
1509	NYSE	KIM	Fri, May 15, 1998	12.96	13.00	12.83	13.00
1508	NYSE	KIM	Thu, May 14, 1998	12.85	12.98	12.81	12.98
1507	NYSE	KIM	Wed, May 13, 1998	13.00	13.00	12.67	12.88
1506	NYSE	KIM	Tue, May 12, 1998	12.83	13.00	12.83	13.00
1505	NYSE	KIM	Mon, May 11, 1998	12.79	12.96	12.79	12.83
1504	NYSE	KIM	Fri, May 8, 1998	12.83	12.85	12.67	12.73
1503	NYSE	KIM	Thu, May 7, 1998	12.92	12.96	12.83	12.88
1502	NYSE	KIM	Wed, May 6, 1998	12.67	13.00	12.67	13.00
1501	NYSE	KIM	Tue, May 5, 1998	12.63	12.79	12.60	12.67
1500	NYSE	KIM	Mon, May 4, 1998	12.54	12.63	12.46	12.60
1499	NYSE	KIM	Fri, May 1, 1998	12.38	12.56	12.33	12.56
1498	NYSE	KIM	Thu, Apr 30, 1998	12.31	12.40	12.29	12.35
1497	NYSE	KIM	Wed, Apr 29, 1998	12.23	12.23	12.19	12.23
1496	NYSE	KIM	Tue, Apr 28, 1998	12.17	12.31	12.17	12.23
1495	NYSE	KIM	Mon, Apr 27, 1998	11.92	11.96	11.75	11.88
1494	NYSE	KIM	Fri, Apr 24, 1998	12.08	12.08	12.00	12.00
1493	NYSE	KIM	Thu, Apr 23, 1998	12.13	12.13	12.06	12.08
1492	NYSE	KIM	Wed, Apr 22, 1998	12.21	12.21	12.15	12.17
1491	NYSE	KIM	Tue, Apr 21, 1998	12.06	12.33	12.06	12.21
1490	NYSE	KIM	Mon, Apr 20, 1998	12.00	12.04	12.00	12.04
1489	NYSE	KIM	Fri, Apr 17, 1998	12.04	12.04	11.98	12.02
1488	NYSE	KIM	Thu, Apr 16, 1998	12.00	12.06	12.00	12.02
1487	NYSE	KIM	Wed, Apr 15, 1998	11.94	12.00	11.92	12.00
1486	NYSE	KIM	Tue, Apr 14, 1998	12.02	12.02	11.88	11.94
1485	NYSE	KIM	Mon, Apr 13, 1998	11.94	12.02	11.92	12.00
1484	NYSE	KIM	Thu, Apr 9, 1998	11.92	11.96	11.90	11.92
1483	NYSE	KIM	Wed, Apr 8, 1998	11.92	11.96	11.83	11.85
1482	NYSE	KIM	Tue, Apr 7, 1998	11.88	11.90	11.83	11.90
1481	NYSE	KIM	Mon, Apr 6, 1998	11.83	11.88	11.79	11.88
1480	NYSE	KIM	Fri, Apr 3, 1998	11.69	11.83	11.69	11.81
1479	NYSE	KIM	Thu, Apr 2, 1998	11.81	11.81	11.63	11.71
1478	NYSE	KIM	Wed, Apr 1, 1998	11.79	11.81	11.75	11.79
1477	NYSE	KIM	Tue, Mar 31, 1998	11.83	11.83	11.79	11.79
1476	NYSE	KIM	Mon, Mar 30, 1998	11.67	11.88	11.67	11.83
1475	NYSE	KIM	Fri, Mar 27, 1998	11.75	11.83	11.75	11.83
1474	NYSE	KIM	Thu, Mar 26, 1998	11.75	11.77	11.73	11.77
1473	NYSE	KIM	Wed, Mar 25, 1998	11.75	11.77	11.73	11.75
1472	NYSE	KIM	Tue, Mar 24, 1998	11.77	11.79	11.73	11.77
1471	NYSE	KIM	Mon, Mar 23, 1998	11.81	11.83	11.75	11.75
1470	NYSE	KIM	Fri, Mar 20, 1998	11.85	11.85	11.75	11.77
1469	NYSE	KIM	Thu, Mar 19, 1998	11.75	11.83	11.71	11.81
1468	NYSE	KIM	Wed, Mar 18, 1998	11.75	11.79	11.73	11.77
1467	NYSE	KIM	Tue, Mar 17, 1998	11.69	11.75	11.67	11.73
1466	NYSE	KIM	Mon, Mar 16, 1998	11.67	11.71	11.65	11.69
1465	NYSE	KIM	Fri, Mar 13, 1998	11.73	11.75	11.58	11.65
1464	NYSE	KIM	Thu, Mar 12, 1998	11.77	11.77	11.71	11.75
1463	NYSE	KIM	Wed, Mar 11, 1998	11.92	11.92	11.73	11.73
1462	NYSE	KIM	Tue, Mar 10, 1998	11.85	11.96	11.83	11.92
1461	NYSE	KIM	Mon, Mar 9, 1998	11.88	11.92	11.81	11.83
1460	NYSE	KIM	Fri, Mar 6, 1998	11.88	11.88	11.81	11.85
1459	NYSE	KIM	Thu, Mar 5, 1998	11.85	11.98	11.85	11.85
1458	NYSE	KIM	Wed, Mar 4, 1998	11.83	11.83	11.67	11.81
1457	NYSE	KIM	Tue, Mar 3, 1998	11.79	11.83	11.77	11.83
1456	NYSE	KIM	Mon, Mar 2, 1998	11.67	11.75	11.63	11.75
1455	NYSE	KIM	Fri, Feb 27, 1998	11.77	11.77	11.56	11.71
1454	NYSE	KIM	Thu, Feb 26, 1998	11.69	11.77	11.69	11.77
1453	NYSE	KIM	Wed, Feb 25, 1998	11.63	11.77	11.63	11.71
1452	NYSE	KIM	Tue, Feb 24, 1998	11.73	11.73	11.63	11.63
1451	NYSE	KIM	Mon, Feb 23, 1998	11.56	11.75	11.56	11.71
1450	NYSE	KIM	Fri, Feb 20, 1998	11.60	11.65	11.54	11.56
1449	NYSE	KIM	Thu, Feb 19, 1998	11.50	11.60	11.50	11.60
1448	NYSE	KIM	Wed, Feb 18, 1998	11.50	11.54	11.48	11.50
1447	NYSE	KIM	Tue, Feb 17, 1998	11.54	11.63	11.52	11.54
1446	NYSE	KIM	Fri, Feb 13, 1998	11.54	11.56	11.50	11.52
1445	NYSE	KIM	Thu, Feb 12, 1998	11.67	11.67	11.52	11.54
1444	NYSE	KIM	Wed, Feb 11, 1998	11.65	11.71	11.63	11.67
1443	NYSE	KIM	Tue, Feb 10, 1998	11.52	11.67	11.52	11.63
1442	NYSE	KIM	Mon, Feb 9, 1998	11.56	11.58	11.52	11.52
1441	NYSE	KIM	Fri, Feb 6, 1998	11.54	11.63	11.52	11.58
1440	NYSE	KIM	Thu, Feb 5, 1998	11.52	11.54	11.46	11.52
1439	NYSE	KIM	Wed, Feb 4, 1998	11.54	11.63	11.50	11.50
1438	NYSE	KIM	Tue, Feb 3, 1998	11.50	11.63	11.46	11.56
1437	NYSE	KIM	Mon, Feb 2, 1998	11.54	11.56	11.54	11.56
1436	NYSE	KIM	Fri, Jan 30, 1998	11.50	11.54	11.46	11.50
1435	NYSE	KIM	Thu, Jan 29, 1998	11.48	11.50	11.48	11.48
1434	NYSE	KIM	Wed, Jan 28, 1998	11.48	11.50	11.46	11.50
1433	NYSE	KIM	Tue, Jan 27, 1998	11.38	11.52	11.35	11.48
1432	NYSE	KIM	Mon, Jan 26, 1998	11.46	11.46	11.40	11.42
1431	NYSE	KIM	Fri, Jan 23, 1998	11.46	11.48	11.42	11.46
1430	NYSE	KIM	Thu, Jan 22, 1998	11.46	11.46	11.38	11.42
1429	NYSE	KIM	Wed, Jan 21, 1998	11.33	11.38	11.23	11.31
1428	NYSE	KIM	Tue, Jan 20, 1998	11.23	11.42	11.15	11.25
1427	NYSE	KIM	Fri, Jan 16, 1998	11.35	11.35	11.21	11.21
1426	NYSE	KIM	Thu, Jan 15, 1998	11.44	11.46	11.33	11.33
1425	NYSE	KIM	Wed, Jan 14, 1998	11.52	11.54	11.40	11.44
1424	NYSE	KIM	Tue, Jan 13, 1998	11.67	11.69	11.50	11.50
1423	NYSE	KIM	Mon, Jan 12, 1998	11.67	11.71	11.60	11.63
1422	NYSE	KIM	Fri, Jan 9, 1998	11.77	11.77	11.73	11.75
1421	NYSE	KIM	Thu, Jan 8, 1998	11.77	11.79	11.75	11.77
1420	NYSE	KIM	Wed, Jan 7, 1998	11.75	11.77	11.71	11.77
1419	NYSE	KIM	Tue, Jan 6, 1998	11.77	11.77	11.75	11.77
1418	NYSE	KIM	Mon, Jan 5, 1998	11.79	11.79	11.75	11.77
1417	NYSE	KIM	Fri, Jan 2, 1998	11.75	11.79	11.75	11.79
1416	NYSE	KIM	Wed, Dec 31, 1997	11.77	11.83	11.75	11.75
1415	NYSE	KIM	Tue, Dec 30, 1997	11.67	11.77	11.63	11.75
1414	NYSE	KIM	Mon, Dec 29, 1997	11.56	11.75	11.56	11.69
1413	NYSE	KIM	Fri, Dec 26, 1997	11.48	11.60	11.48	11.56
1412	NYSE	KIM	Wed, Dec 24, 1997	11.44	11.48	11.29	11.48
1411	NYSE	KIM	Tue, Dec 23, 1997	11.35	11.50	11.35	11.44
1410	NYSE	KIM	Mon, Dec 22, 1997	11.21	11.42	11.21	11.33
1409	NYSE	KIM	Fri, Dec 19, 1997	11.29	11.31	11.15	11.19
1408	NYSE	KIM	Thu, Dec 18, 1997	11.50	11.50	11.23	11.33
1407	NYSE	KIM	Wed, Dec 17, 1997	11.17	11.46	11.10	11.46
1406	NYSE	KIM	Tue, Dec 16, 1997	11.15	11.19	11.13	11.15
1405	NYSE	KIM	Mon, Dec 15, 1997	11.10	11.23	11.10	11.13
1404	NYSE	KIM	Fri, Dec 12, 1997	11.10	11.15	11.04	11.10
1403	NYSE	KIM	Thu, Dec 11, 1997	11.21	11.25	11.04	11.10
1402	NYSE	KIM	Wed, Dec 10, 1997	11.33	11.33	11.10	11.23
1401	NYSE	KIM	Tue, Dec 9, 1997	11.29	11.46	11.29	11.33
1400	NYSE	KIM	Mon, Dec 8, 1997	11.56	11.56	11.33	11.38
1399	NYSE	KIM	Fri, Dec 5, 1997	11.54	11.58	11.50	11.54
1398	NYSE	KIM	Thu, Dec 4, 1997	11.60	11.60	11.44	11.50
1397	NYSE	KIM	Wed, Dec 3, 1997	11.65	11.65	11.50	11.54
1396	NYSE	KIM	Tue, Dec 2, 1997	11.65	11.77	11.52	11.65
1395	NYSE	KIM	Mon, Dec 1, 1997	11.48	11.65	11.44	11.60
1394	NYSE	KIM	Fri, Nov 28, 1997	11.31	11.46	11.31	11.46
1393	NYSE	KIM	Wed, Nov 26, 1997	11.35	11.46	11.27	11.33
1392	NYSE	KIM	Tue, Nov 25, 1997	11.27	11.33	11.23	11.33
1391	NYSE	KIM	Mon, Nov 24, 1997	11.27	11.31	11.19	11.27
1390	NYSE	KIM	Fri, Nov 21, 1997	11.15	11.33	11.13	11.25
1389	NYSE	KIM	Thu, Nov 20, 1997	11.17	11.21	11.13	11.17
1388	NYSE	KIM	Wed, Nov 19, 1997	11.29	11.29	11.21	11.21
1387	NYSE	KIM	Tue, Nov 18, 1997	11.25	11.31	11.21	11.29
1386	NYSE	KIM	Mon, Nov 17, 1997	11.10	11.21	11.04	11.19
1385	NYSE	KIM	Fri, Nov 14, 1997	11.00	11.08	10.96	11.06
1384	NYSE	KIM	Thu, Nov 13, 1997	10.94	11.00	10.75	11.00
1383	NYSE	KIM	Wed, Nov 12, 1997	10.85	10.94	10.75	10.94
1382	NYSE	KIM	Tue, Nov 11, 1997	10.92	10.96	10.88	10.94
1381	NYSE	KIM	Mon, Nov 10, 1997	10.90	11.00	10.81	10.94
1380	NYSE	KIM	Fri, Nov 7, 1997	11.00	11.02	10.83	10.88
1379	NYSE	KIM	Thu, Nov 6, 1997	11.08	11.25	11.00	11.00
1378	NYSE	KIM	Wed, Nov 5, 1997	10.88	11.08	10.75	11.08
1377	NYSE	KIM	Tue, Nov 4, 1997	10.67	10.71	10.63	10.67
1376	NYSE	KIM	Mon, Nov 3, 1997	10.67	10.71	10.58	10.58
1375	NYSE	KIM	Fri, Oct 31, 1997	10.73	10.73	10.58	10.67
1374	NYSE	KIM	Thu, Oct 30, 1997	10.67	10.81	10.58	10.67
1373	NYSE	KIM	Wed, Oct 29, 1997	10.67	10.98	10.67	10.67
1372	NYSE	KIM	Tue, Oct 28, 1997	10.19	10.75	10.17	10.67
1371	NYSE	KIM	Mon, Oct 27, 1997	11.00	11.00	10.42	10.42
1370	NYSE	KIM	Fri, Oct 24, 1997	11.21	11.25	11.00	11.00
1369	NYSE	KIM	Thu, Oct 23, 1997	10.90	10.98	10.67	10.98
1368	NYSE	KIM	Wed, Oct 22, 1997	11.29	11.31	10.96	10.98
1367	NYSE	KIM	Tue, Oct 21, 1997	11.33	11.38	11.25	11.29
1366	NYSE	KIM	Mon, Oct 20, 1997	11.48	11.52	11.33	11.38
1365	NYSE	KIM	Fri, Oct 17, 1997	11.50	11.50	11.33	11.44
1364	NYSE	KIM	Thu, Oct 16, 1997	11.67	11.67	11.48	11.50
1363	NYSE	KIM	Wed, Oct 15, 1997	11.52	11.67	11.50	11.58
1362	NYSE	KIM	Tue, Oct 14, 1997	11.48	11.56	11.42	11.56
1361	NYSE	KIM	Mon, Oct 13, 1997	11.42	11.52	11.38	11.48
1360	NYSE	KIM	Fri, Oct 10, 1997	11.63	11.63	11.33	11.33
1359	NYSE	KIM	Thu, Oct 9, 1997	11.58	11.65	11.58	11.65
1358	NYSE	KIM	Wed, Oct 8, 1997	11.69	11.71	11.67	11.71
1357	NYSE	KIM	Tue, Oct 7, 1997	11.63	11.71	11.52	11.69
1356	NYSE	KIM	Mon, Oct 6, 1997	11.71	11.75	11.65	11.71
1355	NYSE	KIM	Fri, Oct 3, 1997	11.67	11.71	11.63	11.71
1354	NYSE	KIM	Thu, Oct 2, 1997	11.69	11.69	11.58	11.63
1353	NYSE	KIM	Wed, Oct 1, 1997	11.56	11.63	11.56	11.63
1352	NYSE	KIM	Tue, Sep 30, 1997	11.54	11.60	11.52	11.60
1351	NYSE	KIM	Mon, Sep 29, 1997	11.58	11.58	11.52	11.56
1350	NYSE	KIM	Fri, Sep 26, 1997	11.79	11.88	11.69	11.71
1349	NYSE	KIM	Thu, Sep 25, 1997	11.83	12.06	11.79	11.88
1348	NYSE	KIM	Wed, Sep 24, 1997	11.67	11.90	11.67	11.79
1347	NYSE	KIM	Tue, Sep 23, 1997	11.48	11.65	11.48	11.65
1346	NYSE	KIM	Mon, Sep 22, 1997	11.46	11.71	11.46	11.52
1345	NYSE	KIM	Fri, Sep 19, 1997	11.48	11.50	11.40	11.42
1344	NYSE	KIM	Thu, Sep 18, 1997	11.44	11.46	11.40	11.46
1343	NYSE	KIM	Wed, Sep 17, 1997	11.52	11.54	11.42	11.44
1342	NYSE	KIM	Tue, Sep 16, 1997	11.42	11.63	11.42	11.56
1341	NYSE	KIM	Mon, Sep 15, 1997	11.35	11.38	11.33	11.33
1340	NYSE	KIM	Fri, Sep 12, 1997	11.42	11.42	11.25	11.25
1339	NYSE	KIM	Thu, Sep 11, 1997	11.31	11.44	11.31	11.38
1338	NYSE	KIM	Wed, Sep 10, 1997	11.33	11.38	11.29	11.31
1337	NYSE	KIM	Tue, Sep 9, 1997	11.40	11.40	11.17	11.29
1336	NYSE	KIM	Mon, Sep 8, 1997	11.10	11.40	11.00	11.40
1335	NYSE	KIM	Fri, Sep 5, 1997	11.33	11.33	11.13	11.13
1334	NYSE	KIM	Thu, Sep 4, 1997	11.17	11.38	11.17	11.31
1333	NYSE	KIM	Wed, Sep 3, 1997	11.10	11.17	11.02	11.17
1332	NYSE	KIM	Tue, Sep 2, 1997	11.15	11.23	11.10	11.15
1331	NYSE	KIM	Fri, Aug 29, 1997	11.23	11.23	11.17	11.23
1330	NYSE	KIM	Thu, Aug 28, 1997	11.27	11.27	11.21	11.21
1329	NYSE	KIM	Wed, Aug 27, 1997	11.25	11.31	11.21	11.23
1328	NYSE	KIM	Tue, Aug 26, 1997	11.19	11.33	11.17	11.23
1327	NYSE	KIM	Mon, Aug 25, 1997	11.35	11.35	11.19	11.25
1326	NYSE	KIM	Fri, Aug 22, 1997	11.31	11.38	11.27	11.31
1325	NYSE	KIM	Thu, Aug 21, 1997	11.46	11.46	11.33	11.33
1324	NYSE	KIM	Wed, Aug 20, 1997	11.44	11.46	11.42	11.46
1323	NYSE	KIM	Tue, Aug 19, 1997	11.44	11.50	11.44	11.44
1322	NYSE	KIM	Mon, Aug 18, 1997	11.38	11.38	11.33	11.38
1321	NYSE	KIM	Fri, Aug 15, 1997	11.48	11.50	11.42	11.42
1320	NYSE	KIM	Thu, Aug 14, 1997	11.52	11.52	11.40	11.44
1319	NYSE	KIM	Wed, Aug 13, 1997	11.48	11.52	11.42	11.50
1318	NYSE	KIM	Tue, Aug 12, 1997	11.67	11.67	11.42	11.42
1317	NYSE	KIM	Mon, Aug 11, 1997	11.65	11.71	11.63	11.71
1316	NYSE	KIM	Fri, Aug 8, 1997	11.63	11.67	11.56	11.65
1315	NYSE	KIM	Thu, Aug 7, 1997	11.65	11.75	11.60	11.71
1314	NYSE	KIM	Wed, Aug 6, 1997	11.46	11.58	11.44	11.56
1313	NYSE	KIM	Tue, Aug 5, 1997	11.38	11.46	11.29	11.44
1312	NYSE	KIM	Mon, Aug 4, 1997	11.42	11.46	11.33	11.44
1311	NYSE	KIM	Fri, Aug 1, 1997	11.38	11.38	11.25	11.38
1310	NYSE	KIM	Thu, Jul 31, 1997	11.58	11.63	11.23	11.33
1309	NYSE	KIM	Wed, Jul 30, 1997	11.50	11.54	11.46	11.54
1308	NYSE	KIM	Tue, Jul 29, 1997	11.21	11.48	11.21	11.48
1307	NYSE	KIM	Mon, Jul 28, 1997	11.38	11.38	11.17	11.23
1306	NYSE	KIM	Fri, Jul 25, 1997	11.48	11.48	11.29	11.29
1305	NYSE	KIM	Thu, Jul 24, 1997	11.42	11.63	11.42	11.46
1304	NYSE	KIM	Wed, Jul 23, 1997	11.38	11.71	11.38	11.52
1303	NYSE	KIM	Tue, Jul 22, 1997	11.08	11.38	11.02	11.38
1302	NYSE	KIM	Mon, Jul 21, 1997	11.00	11.04	11.00	11.00
1301	NYSE	KIM	Fri, Jul 18, 1997	10.83	10.96	10.83	10.96
1300	NYSE	KIM	Thu, Jul 17, 1997	10.73	10.83	10.69	10.77
1299	NYSE	KIM	Wed, Jul 16, 1997	10.85	10.88	10.71	10.71
1298	NYSE	KIM	Tue, Jul 15, 1997	10.79	10.79	10.75	10.77
1297	NYSE	KIM	Mon, Jul 14, 1997	10.67	10.75	10.67	10.75
1296	NYSE	KIM	Fri, Jul 11, 1997	10.79	10.79	10.63	10.67
1295	NYSE	KIM	Thu, Jul 10, 1997	10.75	10.88	10.75	10.75
1294	NYSE	KIM	Wed, Jul 9, 1997	10.67	10.71	10.58	10.63
1293	NYSE	KIM	Tue, Jul 8, 1997	10.67	10.71	10.65	10.65
1292	NYSE	KIM	Mon, Jul 7, 1997	10.67	10.67	10.58	10.67
1291	NYSE	KIM	Thu, Jul 3, 1997	10.67	10.71	10.65	10.67
1290	NYSE	KIM	Wed, Jul 2, 1997	10.67	10.67	10.65	10.67
1289	NYSE	KIM	Tue, Jul 1, 1997	10.65	10.67	10.58	10.65
1288	NYSE	KIM	Mon, Jun 30, 1997	10.75	10.79	10.58	10.58
1287	NYSE	KIM	Fri, Jun 27, 1997	10.75	10.88	10.75	10.75
1286	NYSE	KIM	Thu, Jun 26, 1997	10.83	10.92	10.73	10.81
1285	NYSE	KIM	Wed, Jun 25, 1997	10.88	10.94	10.83	10.92
1284	NYSE	KIM	Tue, Jun 24, 1997	10.96	10.98	10.83	10.88
1283	NYSE	KIM	Mon, Jun 23, 1997	11.00	11.00	10.96	10.96
1282	NYSE	KIM	Fri, Jun 20, 1997	11.00	11.04	11.00	11.00
1281	NYSE	KIM	Thu, Jun 19, 1997	11.13	11.13	11.04	11.08
1280	NYSE	KIM	Wed, Jun 18, 1997	11.13	11.13	11.08	11.08
1279	NYSE	KIM	Tue, Jun 17, 1997	11.04	11.13	11.00	11.13
1278	NYSE	KIM	Mon, Jun 16, 1997	11.08	11.08	11.00	11.04
1277	NYSE	KIM	Fri, Jun 13, 1997	10.96	11.13	10.96	11.08
1276	NYSE	KIM	Thu, Jun 12, 1997	10.92	10.92	10.88	10.88
1275	NYSE	KIM	Wed, Jun 11, 1997	10.88	10.92	10.88	10.92
1274	NYSE	KIM	Tue, Jun 10, 1997	10.83	10.92	10.83	10.83
1273	NYSE	KIM	Mon, Jun 9, 1997	10.71	10.83	10.67	10.79
1272	NYSE	KIM	Fri, Jun 6, 1997	10.63	10.71	10.63	10.63
1271	NYSE	KIM	Thu, Jun 5, 1997	10.58	10.63	10.54	10.63
1270	NYSE	KIM	Wed, Jun 4, 1997	10.54	10.58	10.54	10.58
1269	NYSE	KIM	Tue, Jun 3, 1997	10.54	10.54	10.54	10.54
1268	NYSE	KIM	Mon, Jun 2, 1997	10.54	10.54	10.46	10.54
1267	NYSE	KIM	Fri, May 30, 1997	10.54	10.54	10.42	10.50
1266	NYSE	KIM	Thu, May 29, 1997	10.67	10.67	10.50	10.50
1265	NYSE	KIM	Wed, May 28, 1997	10.71	10.71	10.58	10.63
1264	NYSE	KIM	Tue, May 27, 1997	10.71	10.71	10.63	10.67
1263	NYSE	KIM	Fri, May 23, 1997	10.67	10.79	10.67	10.75
1262	NYSE	KIM	Thu, May 22, 1997	10.58	10.63	10.54	10.63
1261	NYSE	KIM	Wed, May 21, 1997	10.63	10.67	10.54	10.54
1260	NYSE	KIM	Tue, May 20, 1997	10.63	10.67	10.58	10.63
1259	NYSE	KIM	Mon, May 19, 1997	10.67	10.71	10.63	10.63
1258	NYSE	KIM	Fri, May 16, 1997	10.67	10.71	10.63	10.67
1257	NYSE	KIM	Thu, May 15, 1997	10.58	10.67	10.58	10.63
1256	NYSE	KIM	Wed, May 14, 1997	10.38	10.67	10.38	10.58
1255	NYSE	KIM	Tue, May 13, 1997	10.42	10.42	10.38	10.42
1254	NYSE	KIM	Mon, May 12, 1997	10.42	10.46	10.38	10.46
1253	NYSE	KIM	Fri, May 9, 1997	10.33	10.42	10.33	10.42
1252	NYSE	KIM	Thu, May 8, 1997	10.33	10.38	10.33	10.33
1251	NYSE	KIM	Wed, May 7, 1997	10.38	10.42	10.33	10.38
1250	NYSE	KIM	Tue, May 6, 1997	10.29	10.38	10.29	10.38
1249	NYSE	KIM	Mon, May 5, 1997	10.42	10.46	10.29	10.33
1248	NYSE	KIM	Fri, May 2, 1997	10.38	10.42	10.33	10.42
1247	NYSE	KIM	Thu, May 1, 1997	10.38	10.42	10.25	10.38
1246	NYSE	KIM	Wed, Apr 30, 1997	10.38	10.38	10.33	10.38
1245	NYSE	KIM	Tue, Apr 29, 1997	10.42	10.42	10.33	10.42
1244	NYSE	KIM	Mon, Apr 28, 1997	10.29	10.33	10.21	10.33
1243	NYSE	KIM	Fri, Apr 25, 1997	10.29	10.29	10.21	10.25
1242	NYSE	KIM	Thu, Apr 24, 1997	10.29	10.33	10.21	10.25
1241	NYSE	KIM	Wed, Apr 23, 1997	10.33	10.38	10.29	10.29
1240	NYSE	KIM	Tue, Apr 22, 1997	10.38	10.38	10.29	10.29
1239	NYSE	KIM	Mon, Apr 21, 1997	10.33	10.38	10.29	10.38
1238	NYSE	KIM	Fri, Apr 18, 1997	10.25	10.33	10.21	10.33
1237	NYSE	KIM	Thu, Apr 17, 1997	10.25	10.25	10.08	10.17
1236	NYSE	KIM	Wed, Apr 16, 1997	10.33	10.33	10.13	10.25
1235	NYSE	KIM	Tue, Apr 15, 1997	10.42	10.42	10.25	10.33
1234	NYSE	KIM	Mon, Apr 14, 1997	10.38	10.42	10.38	10.38
1233	NYSE	KIM	Fri, Apr 11, 1997	10.42	10.42	10.38	10.38
1232	NYSE	KIM	Thu, Apr 10, 1997	10.42	10.58	10.38	10.50
1231	NYSE	KIM	Wed, Apr 9, 1997	10.33	10.42	10.33	10.42
1230	NYSE	KIM	Tue, Apr 8, 1997	10.38	10.42	10.33	10.33
1229	NYSE	KIM	Mon, Apr 7, 1997	10.29	10.46	10.29	10.38
1228	NYSE	KIM	Fri, Apr 4, 1997	10.21	10.42	10.21	10.29
1227	NYSE	KIM	Thu, Apr 3, 1997	10.42	10.54	10.21	10.29
1226	NYSE	KIM	Wed, Apr 2, 1997	10.71	10.71	10.42	10.42
1225	NYSE	KIM	Tue, Apr 1, 1997	10.75	10.83	10.75	10.75
1224	NYSE	KIM	Mon, Mar 31, 1997	10.96	10.96	10.79	10.83
1223	NYSE	KIM	Thu, Mar 27, 1997	11.13	11.13	10.96	10.96
1222	NYSE	KIM	Wed, Mar 26, 1997	11.21	11.25	11.21	11.25
1221	NYSE	KIM	Tue, Mar 25, 1997	11.08	11.25	11.08	11.17
1220	NYSE	KIM	Mon, Mar 24, 1997	11.08	11.13	11.08	11.08
1219	NYSE	KIM	Fri, Mar 21, 1997	11.08	11.13	11.04	11.08
1218	NYSE	KIM	Thu, Mar 20, 1997	11.04	11.13	11.04	11.13
1217	NYSE	KIM	Wed, Mar 19, 1997	10.96	11.04	10.83	11.04
1216	NYSE	KIM	Tue, Mar 18, 1997	11.00	11.00	10.92	10.96
1215	NYSE	KIM	Mon, Mar 17, 1997	11.08	11.13	11.00	11.00
1214	NYSE	KIM	Fri, Mar 14, 1997	11.13	11.21	11.00	11.04
1213	NYSE	KIM	Thu, Mar 13, 1997	11.08	11.13	11.08	11.13
1212	NYSE	KIM	Wed, Mar 12, 1997	11.21	11.25	11.13	11.17
1211	NYSE	KIM	Tue, Mar 11, 1997	11.29	11.38	11.21	11.25
1210	NYSE	KIM	Mon, Mar 10, 1997	11.29	11.29	11.25	11.29
1209	NYSE	KIM	Fri, Mar 7, 1997	11.29	11.29	11.25	11.25
1208	NYSE	KIM	Thu, Mar 6, 1997	11.21	11.29	11.21	11.29
1207	NYSE	KIM	Wed, Mar 5, 1997	11.25	11.29	11.21	11.29
1206	NYSE	KIM	Tue, Mar 4, 1997	11.25	11.29	11.21	11.25
1205	NYSE	KIM	Mon, Mar 3, 1997	11.21	11.29	11.21	11.29
1204	NYSE	KIM	Fri, Feb 28, 1997	11.17	11.21	11.17	11.21
1203	NYSE	KIM	Thu, Feb 27, 1997	11.25	11.29	11.08	11.17
1202	NYSE	KIM	Wed, Feb 26, 1997	11.33	11.33	11.21	11.21
1201	NYSE	KIM	Tue, Feb 25, 1997	11.33	11.42	11.33	11.38
1200	NYSE	KIM	Mon, Feb 24, 1997	11.25	11.33	11.21	11.25
1199	NYSE	KIM	Fri, Feb 21, 1997	11.29	11.29	11.21	11.25
1198	NYSE	KIM	Thu, Feb 20, 1997	11.33	11.33	11.25	11.25
1197	NYSE	KIM	Wed, Feb 19, 1997	11.38	11.42	11.29	11.33
1196	NYSE	KIM	Tue, Feb 18, 1997	11.21	11.42	11.21	11.42
1195	NYSE	KIM	Fri, Feb 14, 1997	11.13	11.21	11.13	11.21
1194	NYSE	KIM	Thu, Feb 13, 1997	11.04	11.13	11.00	11.13
1193	NYSE	KIM	Wed, Feb 12, 1997	11.08	11.08	11.00	11.04
1192	NYSE	KIM	Tue, Feb 11, 1997	11.04	11.13	11.04	11.08
1191	NYSE	KIM	Mon, Feb 10, 1997	10.96	11.08	10.96	11.08
1190	NYSE	KIM	Fri, Feb 7, 1997	10.71	10.92	10.71	10.92
1189	NYSE	KIM	Thu, Feb 6, 1997	10.71	10.71	10.58	10.67
1188	NYSE	KIM	Wed, Feb 5, 1997	10.83	10.83	10.67	10.67
1187	NYSE	KIM	Tue, Feb 4, 1997	11.00	11.00	10.79	10.83
1186	NYSE	KIM	Mon, Feb 3, 1997	10.96	11.00	10.96	11.00
1185	NYSE	KIM	Fri, Jan 31, 1997	10.79	10.96	10.79	10.92
1184	NYSE	KIM	Thu, Jan 30, 1997	10.79	10.79	10.75	10.75
1183	NYSE	KIM	Wed, Jan 29, 1997	10.83	10.83	10.71	10.75
1182	NYSE	KIM	Tue, Jan 28, 1997	10.92	10.92	10.79	10.83
1181	NYSE	KIM	Mon, Jan 27, 1997	11.00	11.04	10.75	10.83
1180	NYSE	KIM	Fri, Jan 24, 1997	11.17	11.17	11.00	11.00
1179	NYSE	KIM	Thu, Jan 23, 1997	11.08	11.17	11.08	11.08
1178	NYSE	KIM	Wed, Jan 22, 1997	11.25	11.25	11.08	11.08
1177	NYSE	KIM	Tue, Jan 21, 1997	11.25	11.25	11.21	11.25
1176	NYSE	KIM	Mon, Jan 20, 1997	11.21	11.33	11.21	11.25
1175	NYSE	KIM	Fri, Jan 17, 1997	11.13	11.25	11.13	11.25
1174	NYSE	KIM	Thu, Jan 16, 1997	11.33	11.46	11.21	11.21
1173	NYSE	KIM	Wed, Jan 15, 1997	10.96	11.29	10.96	11.25
1172	NYSE	KIM	Tue, Jan 14, 1997	10.96	10.96	10.92	10.96
1171	NYSE	KIM	Mon, Jan 13, 1997	10.88	10.92	10.83	10.92
1170	NYSE	KIM	Fri, Jan 10, 1997	10.88	10.92	10.75	10.83
1169	NYSE	KIM	Thu, Jan 9, 1997	10.96	10.96	10.88	10.92
1168	NYSE	KIM	Wed, Jan 8, 1997	10.96	11.04	10.96	10.96
1167	NYSE	KIM	Tue, Jan 7, 1997	11.21	11.21	11.00	11.00
1166	NYSE	KIM	Mon, Jan 6, 1997	11.25	11.25	11.17	11.25
1165	NYSE	KIM	Fri, Jan 3, 1997	11.33	11.33	11.21	11.21
1164	NYSE	KIM	Thu, Jan 2, 1997	11.54	11.54	11.21	11.29
1163	NYSE	KIM	Tue, Dec 31, 1996	11.42	11.63	11.42	11.63
1162	NYSE	KIM	Mon, Dec 30, 1996	11.42	11.58	11.38	11.54
1161	NYSE	KIM	Fri, Dec 27, 1996	11.42	11.50	11.42	11.50
1160	NYSE	KIM	Thu, Dec 26, 1996	11.42	11.46	11.33	11.42
1159	NYSE	KIM	Tue, Dec 24, 1996	11.33	11.46	11.33	11.38
1158	NYSE	KIM	Mon, Dec 23, 1996	11.17	11.29	11.13	11.29
1157	NYSE	KIM	Fri, Dec 20, 1996	10.92	11.21	10.83	11.17
1156	NYSE	KIM	Thu, Dec 19, 1996	10.42	11.00	10.42	10.83
1155	NYSE	KIM	Wed, Dec 18, 1996	10.42	10.46	10.38	10.42
1154	NYSE	KIM	Tue, Dec 17, 1996	10.38	10.42	10.33	10.42
1153	NYSE	KIM	Mon, Dec 16, 1996	10.42	10.42	10.33	10.33
1152	NYSE	KIM	Fri, Dec 13, 1996	10.46	10.50	10.42	10.42
1151	NYSE	KIM	Thu, Dec 12, 1996	10.38	10.54	10.33	10.46
1150	NYSE	KIM	Wed, Dec 11, 1996	10.33	10.42	10.29	10.29
1149	NYSE	KIM	Tue, Dec 10, 1996	10.00	10.42	9.96	10.42
1148	NYSE	KIM	Mon, Dec 9, 1996	9.92	9.96	9.88	9.96
1147	NYSE	KIM	Fri, Dec 6, 1996	9.83	9.92	9.83	9.88
1146	NYSE	KIM	Thu, Dec 5, 1996	9.92	9.92	9.88	9.92
1145	NYSE	KIM	Wed, Dec 4, 1996	9.88	9.92	9.83	9.92
1144	NYSE	KIM	Tue, Dec 3, 1996	9.83	9.92	9.83	9.92
1143	NYSE	KIM	Mon, Dec 2, 1996	9.75	9.83	9.75	9.83
1142	NYSE	KIM	Fri, Nov 29, 1996	9.71	9.75	9.67	9.71
1141	NYSE	KIM	Wed, Nov 27, 1996	9.67	9.71	9.63	9.71
1140	NYSE	KIM	Tue, Nov 26, 1996	9.71	9.71	9.67	9.67
1139	NYSE	KIM	Mon, Nov 25, 1996	9.58	9.71	9.58	9.71
1138	NYSE	KIM	Fri, Nov 22, 1996	9.58	9.63	9.58	9.63
1137	NYSE	KIM	Thu, Nov 21, 1996	9.63	9.63	9.58	9.63
1136	NYSE	KIM	Wed, Nov 20, 1996	9.54	9.63	9.54	9.63
1135	NYSE	KIM	Tue, Nov 19, 1996	9.54	9.58	9.50	9.54
1134	NYSE	KIM	Mon, Nov 18, 1996	9.50	9.54	9.46	9.50
1133	NYSE	KIM	Fri, Nov 15, 1996	9.58	9.58	9.46	9.46
1132	NYSE	KIM	Thu, Nov 14, 1996	9.67	9.67	9.54	9.58
1131	NYSE	KIM	Wed, Nov 13, 1996	9.79	9.79	9.63	9.67
1130	NYSE	KIM	Tue, Nov 12, 1996	9.79	9.79	9.75	9.75
1129	NYSE	KIM	Mon, Nov 11, 1996	9.71	9.79	9.71	9.79
1128	NYSE	KIM	Fri, Nov 8, 1996	9.71	9.75	9.67	9.75
1127	NYSE	KIM	Thu, Nov 7, 1996	9.67	9.71	9.67	9.71
1126	NYSE	KIM	Wed, Nov 6, 1996	9.71	9.71	9.67	9.67
1125	NYSE	KIM	Tue, Nov 5, 1996	9.67	9.71	9.63	9.71
1124	NYSE	KIM	Mon, Nov 4, 1996	9.71	9.71	9.63	9.67
1123	NYSE	KIM	Fri, Nov 1, 1996	9.67	9.75	9.67	9.75
1122	NYSE	KIM	Thu, Oct 31, 1996	9.71	9.71	9.63	9.63
1121	NYSE	KIM	Wed, Oct 30, 1996	9.83	9.83	9.71	9.71
1120	NYSE	KIM	Tue, Oct 29, 1996	9.75	9.79	9.67	9.79
1119	NYSE	KIM	Mon, Oct 28, 1996	9.71	9.79	9.71	9.79
1118	NYSE	KIM	Fri, Oct 25, 1996	9.75	9.75	9.67	9.71
1117	NYSE	KIM	Thu, Oct 24, 1996	9.88	9.88	9.79	9.79
1116	NYSE	KIM	Wed, Oct 23, 1996	9.88	9.88	9.79	9.83
1115	NYSE	KIM	Tue, Oct 22, 1996	9.88	9.88	9.83	9.88
1114	NYSE	KIM	Mon, Oct 21, 1996	9.92	9.92	9.83	9.88
1113	NYSE	KIM	Fri, Oct 18, 1996	9.96	9.96	9.88	9.92
1112	NYSE	KIM	Thu, Oct 17, 1996	9.96	9.96	9.88	9.88
1111	NYSE	KIM	Wed, Oct 16, 1996	9.92	9.96	9.83	9.92
1110	NYSE	KIM	Tue, Oct 15, 1996	9.88	9.92	9.83	9.88
1109	NYSE	KIM	Mon, Oct 14, 1996	9.88	9.88	9.79	9.88
1108	NYSE	KIM	Fri, Oct 11, 1996	9.79	9.83	9.75	9.83
1107	NYSE	KIM	Thu, Oct 10, 1996	9.83	9.88	9.75	9.79
1106	NYSE	KIM	Wed, Oct 9, 1996	9.88	9.88	9.79	9.83
1105	NYSE	KIM	Tue, Oct 8, 1996	9.83	9.88	9.83	9.88
1104	NYSE	KIM	Mon, Oct 7, 1996	9.92	9.92	9.83	9.83
1103	NYSE	KIM	Fri, Oct 4, 1996	9.88	9.92	9.88	9.92
1102	NYSE	KIM	Thu, Oct 3, 1996	9.83	9.88	9.79	9.88
1101	NYSE	KIM	Wed, Oct 2, 1996	9.92	9.92	9.79	9.83
1100	NYSE	KIM	Tue, Oct 1, 1996	9.92	9.96	9.88	9.92
1099	NYSE	KIM	Mon, Sep 30, 1996	9.88	9.92	9.88	9.92
1098	NYSE	KIM	Fri, Sep 27, 1996	9.92	9.92	9.83	9.88
1097	NYSE	KIM	Thu, Sep 26, 1996	9.92	10.08	9.83	10.08
1096	NYSE	KIM	Wed, Sep 25, 1996	9.71	9.92	9.71	9.88
1095	NYSE	KIM	Tue, Sep 24, 1996	9.71	9.75	9.67	9.71
1094	NYSE	KIM	Mon, Sep 23, 1996	9.75	9.75	9.67	9.71
1093	NYSE	KIM	Fri, Sep 20, 1996	9.67	9.75	9.67	9.75
1092	NYSE	KIM	Thu, Sep 19, 1996	9.67	9.67	9.63	9.67
1091	NYSE	KIM	Wed, Sep 18, 1996	9.63	9.67	9.63	9.63
1090	NYSE	KIM	Tue, Sep 17, 1996	9.63	9.67	9.58	9.67
1089	NYSE	KIM	Mon, Sep 16, 1996	9.63	9.63	9.58	9.58
1088	NYSE	KIM	Fri, Sep 13, 1996	9.67	9.67	9.58	9.63
1087	NYSE	KIM	Thu, Sep 12, 1996	9.67	9.67	9.63	9.63
1086	NYSE	KIM	Wed, Sep 11, 1996	9.58	9.63	9.54	9.63
1085	NYSE	KIM	Tue, Sep 10, 1996	9.67	9.67	9.63	9.67
1084	NYSE	KIM	Mon, Sep 9, 1996	9.54	9.67	9.54	9.67
1083	NYSE	KIM	Fri, Sep 6, 1996	9.50	9.54	9.33	9.50
1082	NYSE	KIM	Thu, Sep 5, 1996	9.67	9.67	9.50	9.50
1081	NYSE	KIM	Wed, Sep 4, 1996	9.71	9.71	9.63	9.67
1080	NYSE	KIM	Tue, Sep 3, 1996	9.67	9.75	9.63	9.75
1079	NYSE	KIM	Fri, Aug 30, 1996	9.67	9.71	9.58	9.67
1078	NYSE	KIM	Thu, Aug 29, 1996	9.71	9.71	9.67	9.71
1077	NYSE	KIM	Wed, Aug 28, 1996	9.75	9.75	9.67	9.67
1076	NYSE	KIM	Tue, Aug 27, 1996	9.79	9.83	9.71	9.75
1075	NYSE	KIM	Mon, Aug 26, 1996	9.88	9.88	9.75	9.75
1074	NYSE	KIM	Fri, Aug 23, 1996	9.83	9.88	9.83	9.88
1073	NYSE	KIM	Thu, Aug 22, 1996	9.79	9.83	9.75	9.83
1072	NYSE	KIM	Wed, Aug 21, 1996	9.79	9.79	9.75	9.79
1071	NYSE	KIM	Tue, Aug 20, 1996	9.63	9.83	9.63	9.79
1070	NYSE	KIM	Mon, Aug 19, 1996	9.58	9.67	9.54	9.67
1069	NYSE	KIM	Fri, Aug 16, 1996	9.58	9.58	9.46	9.58
1068	NYSE	KIM	Thu, Aug 15, 1996	9.46	9.54	9.42	9.54
1067	NYSE	KIM	Wed, Aug 14, 1996	9.38	9.58	9.38	9.46
1066	NYSE	KIM	Tue, Aug 13, 1996	9.33	9.38	9.33	9.38
1065	NYSE	KIM	Mon, Aug 12, 1996	9.50	9.50	9.33	9.33
1064	NYSE	KIM	Fri, Aug 9, 1996	9.50	9.50	9.50	9.50
1063	NYSE	KIM	Thu, Aug 8, 1996	9.58	9.58	9.46	9.50
1062	NYSE	KIM	Wed, Aug 7, 1996	9.42	9.54	9.38	9.50
1061	NYSE	KIM	Tue, Aug 6, 1996	9.29	9.33	9.29	9.33
1060	NYSE	KIM	Mon, Aug 5, 1996	9.38	9.38	9.33	9.38
1059	NYSE	KIM	Fri, Aug 2, 1996	9.33	9.42	9.33	9.38
1058	NYSE	KIM	Thu, Aug 1, 1996	9.25	9.33	9.21	9.29
1057	NYSE	KIM	Wed, Jul 31, 1996	9.25	9.29	9.21	9.29
1056	NYSE	KIM	Tue, Jul 30, 1996	9.25	9.29	9.21	9.21
1055	NYSE	KIM	Mon, Jul 29, 1996	9.21	9.25	9.17	9.25
1054	NYSE	KIM	Fri, Jul 26, 1996	9.17	9.25	9.17	9.21
1053	NYSE	KIM	Thu, Jul 25, 1996	9.25	9.33	9.25	9.33
1052	NYSE	KIM	Wed, Jul 24, 1996	9.29	9.33	9.17	9.33
1051	NYSE	KIM	Tue, Jul 23, 1996	9.33	9.33	9.25	9.29
1050	NYSE	KIM	Mon, Jul 22, 1996	9.33	9.33	9.29	9.29
1049	NYSE	KIM	Fri, Jul 19, 1996	9.42	9.42	9.29	9.33
1048	NYSE	KIM	Thu, Jul 18, 1996	9.17	9.42	9.17	9.42
1047	NYSE	KIM	Wed, Jul 17, 1996	9.04	9.08	9.04	9.08
1046	NYSE	KIM	Tue, Jul 16, 1996	8.96	8.96	8.83	8.88
1045	NYSE	KIM	Mon, Jul 15, 1996	9.04	9.04	8.96	8.96
1044	NYSE	KIM	Fri, Jul 12, 1996	9.04	9.04	9.00	9.00
1043	NYSE	KIM	Thu, Jul 11, 1996	9.04	9.08	9.00	9.04
1042	NYSE	KIM	Wed, Jul 10, 1996	9.13	9.25	9.00	9.00
1041	NYSE	KIM	Tue, Jul 9, 1996	9.13	9.21	9.13	9.13
1040	NYSE	KIM	Mon, Jul 8, 1996	9.13	9.17	9.13	9.17
1039	NYSE	KIM	Fri, Jul 5, 1996	9.25	9.25	9.21	9.21
1038	NYSE	KIM	Wed, Jul 3, 1996	9.29	9.33	9.25	9.25
1037	NYSE	KIM	Tue, Jul 2, 1996	9.33	9.33	9.29	9.29
1036	NYSE	KIM	Mon, Jul 1, 1996	9.33	9.38	9.29	9.33
1035	NYSE	KIM	Fri, Jun 28, 1996	9.25	9.42	9.25	9.42
1034	NYSE	KIM	Thu, Jun 27, 1996	9.42	9.42	9.29	9.29
1033	NYSE	KIM	Wed, Jun 26, 1996	9.46	9.50	9.42	9.50
1032	NYSE	KIM	Tue, Jun 25, 1996	9.33	9.42	9.33	9.38
1031	NYSE	KIM	Mon, Jun 24, 1996	9.33	9.38	9.29	9.33
1030	NYSE	KIM	Fri, Jun 21, 1996	9.25	9.33	9.25	9.29
1029	NYSE	KIM	Thu, Jun 20, 1996	9.42	9.42	9.17	9.25
1028	NYSE	KIM	Wed, Jun 19, 1996	9.46	9.50	9.42	9.42
1027	NYSE	KIM	Tue, Jun 18, 1996	9.33	9.50	9.29	9.50
1026	NYSE	KIM	Mon, Jun 17, 1996	9.33	9.42	9.29	9.38
1025	NYSE	KIM	Fri, Jun 14, 1996	9.25	9.33	9.25	9.33
1024	NYSE	KIM	Thu, Jun 13, 1996	9.29	9.29	9.17	9.21
1023	NYSE	KIM	Wed, Jun 12, 1996	9.13	9.29	9.13	9.29
1022	NYSE	KIM	Tue, Jun 11, 1996	9.00	9.17	9.00	9.17
1021	NYSE	KIM	Mon, Jun 10, 1996	8.96	9.00	8.96	9.00
1020	NYSE	KIM	Fri, Jun 7, 1996	8.96	9.00	8.88	8.96
1019	NYSE	KIM	Thu, Jun 6, 1996	9.00	9.04	8.92	8.96
1018	NYSE	KIM	Wed, Jun 5, 1996	8.96	9.00	8.92	8.96
1017	NYSE	KIM	Tue, Jun 4, 1996	8.96	9.04	8.96	8.96
1016	NYSE	KIM	Mon, Jun 3, 1996	9.17	9.17	9.00	9.04
1015	NYSE	KIM	Fri, May 31, 1996	9.17	9.17	9.13	9.13
1014	NYSE	KIM	Thu, May 30, 1996	9.17	9.17	9.13	9.13
1013	NYSE	KIM	Wed, May 29, 1996	9.21	9.21	9.13	9.17
1012	NYSE	KIM	Tue, May 28, 1996	9.29	9.29	9.08	9.21
1011	NYSE	KIM	Fri, May 24, 1996	9.21	9.29	9.21	9.25
1010	NYSE	KIM	Thu, May 23, 1996	9.21	9.21	9.17	9.21
1009	NYSE	KIM	Wed, May 22, 1996	9.13	9.13	9.08	9.13
1008	NYSE	KIM	Tue, May 21, 1996	9.13	9.17	9.08	9.08
1007	NYSE	KIM	Mon, May 20, 1996	9.17	9.17	9.08	9.17
1006	NYSE	KIM	Fri, May 17, 1996	9.00	9.08	9.00	9.08
1005	NYSE	KIM	Thu, May 16, 1996	8.96	9.04	8.96	9.00
1004	NYSE	KIM	Wed, May 15, 1996	8.96	9.08	8.96	9.00
1003	NYSE	KIM	Tue, May 14, 1996	9.04	9.08	8.96	9.00
1002	NYSE	KIM	Mon, May 13, 1996	8.71	9.00	8.67	9.00
1001	NYSE	KIM	Fri, May 10, 1996	8.67	8.71	8.67	8.71
1000	NYSE	KIM	Thu, May 9, 1996	8.67	8.71	8.67	8.67
999	NYSE	KIM	Wed, May 8, 1996	8.71	8.75	8.67	8.67
998	NYSE	KIM	Tue, May 7, 1996	8.71	8.71	8.67	8.67
997	NYSE	KIM	Mon, May 6, 1996	8.71	8.75	8.67	8.67
996	NYSE	KIM	Fri, May 3, 1996	8.75	8.75	8.71	8.71
995	NYSE	KIM	Thu, May 2, 1996	8.71	8.75	8.71	8.71
994	NYSE	KIM	Wed, May 1, 1996	8.67	8.75	8.67	8.75
993	NYSE	KIM	Tue, Apr 30, 1996	8.67	8.71	8.67	8.67
992	NYSE	KIM	Mon, Apr 29, 1996	8.71	8.71	8.67	8.71
991	NYSE	KIM	Fri, Apr 26, 1996	8.63	8.71	8.58	8.71
990	NYSE	KIM	Thu, Apr 25, 1996	8.75	8.75	8.63	8.63
989	NYSE	KIM	Wed, Apr 24, 1996	8.79	8.79	8.63	8.75
988	NYSE	KIM	Tue, Apr 23, 1996	8.79	8.83	8.75	8.79
987	NYSE	KIM	Mon, Apr 22, 1996	8.79	8.83	8.79	8.83
986	NYSE	KIM	Fri, Apr 19, 1996	8.67	8.75	8.63	8.75
985	NYSE	KIM	Thu, Apr 18, 1996	8.75	8.75	8.63	8.63
984	NYSE	KIM	Wed, Apr 17, 1996	8.88	8.92	8.71	8.71
983	NYSE	KIM	Tue, Apr 16, 1996	9.08	9.08	8.92	8.92
982	NYSE	KIM	Mon, Apr 15, 1996	8.63	8.79	8.63	8.79
981	NYSE	KIM	Fri, Apr 12, 1996	8.67	8.67	8.58	8.63
980	NYSE	KIM	Thu, Apr 11, 1996	8.63	8.67	8.58	8.63
979	NYSE	KIM	Wed, Apr 10, 1996	8.67	8.67	8.58	8.58
978	NYSE	KIM	Tue, Apr 9, 1996	8.54	8.67	8.54	8.67
977	NYSE	KIM	Mon, Apr 8, 1996	8.58	8.63	8.54	8.58
976	NYSE	KIM	Thu, Apr 4, 1996	8.75	8.75	8.71	8.71
975	NYSE	KIM	Wed, Apr 3, 1996	8.79	8.79	8.71	8.75
974	NYSE	KIM	Tue, Apr 2, 1996	8.79	8.79	8.75	8.75
973	NYSE	KIM	Mon, Apr 1, 1996	8.92	8.92	8.83	8.83
972	NYSE	KIM	Fri, Mar 29, 1996	9.08	9.08	8.96	9.00
971	NYSE	KIM	Thu, Mar 28, 1996	9.08	9.08	9.04	9.08
970	NYSE	KIM	Wed, Mar 27, 1996	9.33	9.33	9.29	9.29
969	NYSE	KIM	Tue, Mar 26, 1996	9.29	9.33	9.29	9.29
968	NYSE	KIM	Mon, Mar 25, 1996	9.29	9.33	9.25	9.33
967	NYSE	KIM	Fri, Mar 22, 1996	9.29	9.29	9.25	9.25
966	NYSE	KIM	Thu, Mar 21, 1996	9.29	9.33	9.29	9.29
965	NYSE	KIM	Wed, Mar 20, 1996	9.17	9.25	9.17	9.25
964	NYSE	KIM	Tue, Mar 19, 1996	9.13	9.17	9.08	9.13
963	NYSE	KIM	Mon, Mar 18, 1996	9.13	9.21	9.13	9.13
962	NYSE	KIM	Fri, Mar 15, 1996	9.13	9.17	9.13	9.17
961	NYSE	KIM	Thu, Mar 14, 1996	9.08	9.17	9.08	9.13
960	NYSE	KIM	Wed, Mar 13, 1996	9.17	9.21	9.08	9.08
959	NYSE	KIM	Tue, Mar 12, 1996	9.33	9.33	9.25	9.29
958	NYSE	KIM	Mon, Mar 11, 1996	9.25	9.29	9.21	9.29
957	NYSE	KIM	Fri, Mar 8, 1996	9.21	9.29	9.08	9.29
956	NYSE	KIM	Thu, Mar 7, 1996	9.21	9.33	9.21	9.29
955	NYSE	KIM	Wed, Mar 6, 1996	9.17	9.25	9.13	9.21
954	NYSE	KIM	Tue, Mar 5, 1996	9.13	9.17	9.08	9.17
953	NYSE	KIM	Mon, Mar 4, 1996	9.08	9.13	9.08	9.13
952	NYSE	KIM	Fri, Mar 1, 1996	9.08	9.13	9.04	9.08
951	NYSE	KIM	Thu, Feb 29, 1996	9.04	9.13	9.04	9.08
950	NYSE	KIM	Wed, Feb 28, 1996	9.04	9.08	9.04	9.04
949	NYSE	KIM	Tue, Feb 27, 1996	9.04	9.08	9.04	9.08
948	NYSE	KIM	Mon, Feb 26, 1996	9.13	9.13	9.04	9.04
947	NYSE	KIM	Fri, Feb 23, 1996	9.13	9.13	9.08	9.08
946	NYSE	KIM	Thu, Feb 22, 1996	8.96	9.13	8.92	9.08
945	NYSE	KIM	Wed, Feb 21, 1996	8.88	9.00	8.88	8.96
944	NYSE	KIM	Tue, Feb 20, 1996	8.92	8.92	8.88	8.92
943	NYSE	KIM	Fri, Feb 16, 1996	8.92	8.92	8.88	8.92
942	NYSE	KIM	Thu, Feb 15, 1996	8.83	8.92	8.79	8.92
941	NYSE	KIM	Wed, Feb 14, 1996	8.79	8.83	8.79	8.83
940	NYSE	KIM	Tue, Feb 13, 1996	8.79	8.83	8.79	8.79
939	NYSE	KIM	Mon, Feb 12, 1996	8.83	8.88	8.79	8.79
938	NYSE	KIM	Fri, Feb 9, 1996	8.75	8.83	8.63	8.79
937	NYSE	KIM	Thu, Feb 8, 1996	8.71	8.75	8.67	8.71
936	NYSE	KIM	Wed, Feb 7, 1996	8.58	8.75	8.58	8.75
935	NYSE	KIM	Tue, Feb 6, 1996	8.50	8.54	8.46	8.54
934	NYSE	KIM	Mon, Feb 5, 1996	8.63	8.63	8.42	8.50
933	NYSE	KIM	Fri, Feb 2, 1996	8.58	8.67	8.46	8.67
932	NYSE	KIM	Thu, Feb 1, 1996	8.67	8.71	8.63	8.67
931	NYSE	KIM	Wed, Jan 31, 1996	8.71	8.71	8.67	8.67
930	NYSE	KIM	Tue, Jan 30, 1996	8.83	8.85	8.71	8.71
929	NYSE	KIM	Mon, Jan 29, 1996	8.88	8.92	8.83	8.83
928	NYSE	KIM	Fri, Jan 26, 1996	8.79	8.83	8.79	8.83
927	NYSE	KIM	Thu, Jan 25, 1996	8.96	8.96	8.83	8.88
926	NYSE	KIM	Wed, Jan 24, 1996	9.00	9.00	8.96	8.96
925	NYSE	KIM	Tue, Jan 23, 1996	8.96	9.04	8.96	9.00
924	NYSE	KIM	Mon, Jan 22, 1996	9.00	9.00	8.96	8.96
923	NYSE	KIM	Fri, Jan 19, 1996	8.96	8.96	8.92	8.96
922	NYSE	KIM	Thu, Jan 18, 1996	8.96	8.96	8.83	8.92
921	NYSE	KIM	Wed, Jan 17, 1996	8.96	9.00	8.92	8.92
920	NYSE	KIM	Tue, Jan 16, 1996	9.00	9.00	8.92	8.92
919	NYSE	KIM	Mon, Jan 15, 1996	8.92	9.00	8.92	9.00
918	NYSE	KIM	Fri, Jan 12, 1996	8.96	8.96	8.88	8.92
917	NYSE	KIM	Thu, Jan 11, 1996	8.92	9.00	8.88	8.88
916	NYSE	KIM	Wed, Jan 10, 1996	8.92	9.04	8.92	9.00
915	NYSE	KIM	Tue, Jan 9, 1996	9.08	9.08	8.96	9.00
914	NYSE	KIM	Mon, Jan 8, 1996	9.04	9.08	9.04	9.08
913	NYSE	KIM	Fri, Jan 5, 1996	9.04	9.08	8.96	9.08
912	NYSE	KIM	Thu, Jan 4, 1996	9.13	9.13	9.04	9.08
911	NYSE	KIM	Wed, Jan 3, 1996	9.08	9.13	9.08	9.08
910	NYSE	KIM	Tue, Jan 2, 1996	9.04	9.13	9.00	9.13
909	NYSE	KIM	Fri, Dec 29, 1995	9.00	9.08	9.00	9.08
908	NYSE	KIM	Thu, Dec 28, 1995	9.00	9.13	9.00	9.08
907	NYSE	KIM	Wed, Dec 27, 1995	9.13	9.17	9.08	9.08
906	NYSE	KIM	Tue, Dec 26, 1995	9.04	9.13	9.00	9.08
905	NYSE	KIM	Fri, Dec 22, 1995	9.25	9.25	9.08	9.08
904	NYSE	KIM	Thu, Dec 21, 1995	9.22	9.22	9.17	9.17
903	NYSE	KIM	Wed, Dec 20, 1995	9.20	9.22	9.17	9.20
902	NYSE	KIM	Tue, Dec 19, 1995	9.33	9.33	9.20	9.20
901	NYSE	KIM	Mon, Dec 18, 1995	9.39	9.39	9.33	9.33
900	NYSE	KIM	Fri, Dec 15, 1995	9.33	9.39	9.31	9.39
899	NYSE	KIM	Thu, Dec 14, 1995	9.33	9.33	9.31	9.33
898	NYSE	KIM	Wed, Dec 13, 1995	9.28	9.33	9.25	9.33
897	NYSE	KIM	Tue, Dec 12, 1995	9.31	9.31	9.25	9.28
896	NYSE	KIM	Mon, Dec 11, 1995	9.33	9.33	9.28	9.31
895	NYSE	KIM	Fri, Dec 8, 1995	9.31	9.33	9.28	9.31
894	NYSE	KIM	Thu, Dec 7, 1995	9.33	9.33	9.28	9.33
893	NYSE	KIM	Wed, Dec 6, 1995	9.08	9.33	9.08	9.33
892	NYSE	KIM	Tue, Dec 5, 1995	9.03	9.08	9.00	9.08
891	NYSE	KIM	Mon, Dec 4, 1995	9.03	9.06	9.03	9.06
890	NYSE	KIM	Fri, Dec 1, 1995	8.92	9.03	8.92	9.03
889	NYSE	KIM	Thu, Nov 30, 1995	8.72	8.89	8.72	8.89
888	NYSE	KIM	Wed, Nov 29, 1995	8.67	8.70	8.67	8.70
887	NYSE	KIM	Tue, Nov 28, 1995	8.61	8.67	8.61	8.67
886	NYSE	KIM	Mon, Nov 27, 1995	8.67	8.67	8.61	8.61
885	NYSE	KIM	Fri, Nov 24, 1995	8.67	8.67	8.67	8.67
884	NYSE	KIM	Wed, Nov 22, 1995	8.67	8.70	8.64	8.67
883	NYSE	KIM	Tue, Nov 21, 1995	8.70	8.70	8.61	8.64
882	NYSE	KIM	Mon, Nov 20, 1995	8.70	8.70	8.67	8.70
881	NYSE	KIM	Fri, Nov 17, 1995	8.70	8.72	8.67	8.67
880	NYSE	KIM	Thu, Nov 16, 1995	8.70	8.78	8.70	8.72
879	NYSE	KIM	Wed, Nov 15, 1995	8.67	8.70	8.67	8.67
878	NYSE	KIM	Tue, Nov 14, 1995	8.58	8.67	8.58	8.64
877	NYSE	KIM	Mon, Nov 13, 1995	8.64	8.64	8.61	8.61
876	NYSE	KIM	Fri, Nov 10, 1995	8.45	8.64	8.45	8.64
875	NYSE	KIM	Thu, Nov 9, 1995	8.33	8.39	8.28	8.36
874	NYSE	KIM	Wed, Nov 8, 1995	8.33	8.33	8.31	8.33
873	NYSE	KIM	Tue, Nov 7, 1995	8.42	8.42	8.33	8.33
872	NYSE	KIM	Mon, Nov 6, 1995	8.45	8.45	8.42	8.42
871	NYSE	KIM	Fri, Nov 3, 1995	8.31	8.42	8.31	8.42
870	NYSE	KIM	Thu, Nov 2, 1995	8.31	8.33	8.28	8.33
869	NYSE	KIM	Wed, Nov 1, 1995	8.14	8.31	8.14	8.31
868	NYSE	KIM	Tue, Oct 31, 1995	8.06	8.20	8.06	8.20
867	NYSE	KIM	Mon, Oct 30, 1995	8.00	8.06	8.00	8.03
866	NYSE	KIM	Fri, Oct 27, 1995	8.11	8.11	7.89	7.97
865	NYSE	KIM	Thu, Oct 26, 1995	8.22	8.22	8.14	8.17
864	NYSE	KIM	Wed, Oct 25, 1995	8.39	8.39	8.22	8.22
863	NYSE	KIM	Tue, Oct 24, 1995	8.39	8.42	8.36	8.39
862	NYSE	KIM	Mon, Oct 23, 1995	8.36	8.39	8.33	8.39
861	NYSE	KIM	Fri, Oct 20, 1995	8.56	8.58	8.31	8.42
860	NYSE	KIM	Thu, Oct 19, 1995	8.56	8.58	8.56	8.56
859	NYSE	KIM	Wed, Oct 18, 1995	8.67	8.67	8.58	8.58
858	NYSE	KIM	Tue, Oct 17, 1995	8.78	8.81	8.67	8.67
857	NYSE	KIM	Mon, Oct 16, 1995	8.81	8.83	8.75	8.75
856	NYSE	KIM	Fri, Oct 13, 1995	8.75	8.81	8.75	8.78
855	NYSE	KIM	Thu, Oct 12, 1995	8.75	8.75	8.72	8.75
854	NYSE	KIM	Wed, Oct 11, 1995	8.72	8.75	8.72	8.75
853	NYSE	KIM	Tue, Oct 10, 1995	8.75	8.75	8.70	8.72
852	NYSE	KIM	Mon, Oct 9, 1995	8.83	8.83	8.75	8.75
851	NYSE	KIM	Fri, Oct 6, 1995	8.86	8.86	8.83	8.83
850	NYSE	KIM	Thu, Oct 5, 1995	8.86	8.89	8.83	8.83
849	NYSE	KIM	Wed, Oct 4, 1995	8.86	8.89	8.83	8.86
848	NYSE	KIM	Tue, Oct 3, 1995	8.89	8.89	8.83	8.86
847	NYSE	KIM	Mon, Oct 2, 1995	8.86	8.89	8.86	8.89
846	NYSE	KIM	Fri, Sep 29, 1995	8.86	8.89	8.83	8.89
845	NYSE	KIM	Thu, Sep 28, 1995	8.89	8.89	8.83	8.83
844	NYSE	KIM	Wed, Sep 27, 1995	8.92	9.00	8.92	8.97
843	NYSE	KIM	Tue, Sep 26, 1995	8.92	8.95	8.92	8.92
842	NYSE	KIM	Mon, Sep 25, 1995	8.92	8.95	8.89	8.92
841	NYSE	KIM	Fri, Sep 22, 1995	8.95	8.97	8.92	8.95
840	NYSE	KIM	Thu, Sep 21, 1995	8.95	8.95	8.89	8.89
839	NYSE	KIM	Wed, Sep 20, 1995	8.81	8.89	8.81	8.89
838	NYSE	KIM	Tue, Sep 19, 1995	8.81	8.86	8.81	8.83
837	NYSE	KIM	Mon, Sep 18, 1995	8.89	8.89	8.83	8.86
836	NYSE	KIM	Fri, Sep 15, 1995	8.89	8.95	8.89	8.89
835	NYSE	KIM	Thu, Sep 14, 1995	9.11	9.14	8.95	8.95
834	NYSE	KIM	Wed, Sep 13, 1995	9.06	9.08	9.06	9.08
833	NYSE	KIM	Tue, Sep 12, 1995	9.08	9.08	9.06	9.08
832	NYSE	KIM	Mon, Sep 11, 1995	9.06	9.06	9.03	9.03
831	NYSE	KIM	Fri, Sep 8, 1995	9.06	9.06	9.00	9.06
830	NYSE	KIM	Thu, Sep 7, 1995	9.06	9.06	9.03	9.06
829	NYSE	KIM	Wed, Sep 6, 1995	9.08	9.08	9.03	9.03
828	NYSE	KIM	Tue, Sep 5, 1995	9.03	9.06	9.00	9.06
827	NYSE	KIM	Fri, Sep 1, 1995	9.06	9.06	8.97	9.03
826	NYSE	KIM	Thu, Aug 31, 1995	9.06	9.06	9.00	9.03
825	NYSE	KIM	Wed, Aug 30, 1995	9.06	9.06	9.03	9.03
824	NYSE	KIM	Tue, Aug 29, 1995	8.97	9.06	8.97	9.03
823	NYSE	KIM	Mon, Aug 28, 1995	9.00	9.06	8.97	8.97
822	NYSE	KIM	Fri, Aug 25, 1995	8.97	9.00	8.95	8.97
821	NYSE	KIM	Thu, Aug 24, 1995	8.97	9.00	8.92	8.95
820	NYSE	KIM	Wed, Aug 23, 1995	8.92	8.95	8.92	8.92
819	NYSE	KIM	Tue, Aug 22, 1995	8.97	8.97	8.92	8.92
818	NYSE	KIM	Mon, Aug 21, 1995	9.00	9.00	8.95	8.97
817	NYSE	KIM	Fri, Aug 18, 1995	8.95	8.97	8.95	8.95
816	NYSE	KIM	Thu, Aug 17, 1995	9.00	9.00	8.95	8.97
815	NYSE	KIM	Wed, Aug 16, 1995	9.00	9.03	8.95	8.95
814	NYSE	KIM	Tue, Aug 15, 1995	9.11	9.11	9.03	9.06
813	NYSE	KIM	Mon, Aug 14, 1995	9.17	9.17	9.08	9.08
812	NYSE	KIM	Fri, Aug 11, 1995	9.06	9.14	9.03	9.11
811	NYSE	KIM	Thu, Aug 10, 1995	9.06	9.11	9.06	9.06
810	NYSE	KIM	Wed, Aug 9, 1995	9.03	9.06	9.03	9.06
809	NYSE	KIM	Tue, Aug 8, 1995	9.00	9.08	8.97	8.97
808	NYSE	KIM	Mon, Aug 7, 1995	9.03	9.03	8.95	8.97
807	NYSE	KIM	Fri, Aug 4, 1995	8.95	9.03	8.95	9.00
806	NYSE	KIM	Thu, Aug 3, 1995	8.97	8.97	8.95	8.97
805	NYSE	KIM	Wed, Aug 2, 1995	8.97	9.00	8.95	8.97
804	NYSE	KIM	Tue, Aug 1, 1995	8.89	8.92	8.89	8.92
803	NYSE	KIM	Mon, Jul 31, 1995	8.78	8.89	8.78	8.86
802	NYSE	KIM	Fri, Jul 28, 1995	8.67	8.75	8.64	8.75
801	NYSE	KIM	Thu, Jul 27, 1995	8.64	8.67	8.64	8.64
800	NYSE	KIM	Wed, Jul 26, 1995	8.67	8.70	8.58	8.58
799	NYSE	KIM	Tue, Jul 25, 1995	8.61	8.67	8.61	8.67
798	NYSE	KIM	Mon, Jul 24, 1995	8.56	8.61	8.56	8.61
797	NYSE	KIM	Fri, Jul 21, 1995	8.58	8.61	8.56	8.56
796	NYSE	KIM	Thu, Jul 20, 1995	8.53	8.58	8.50	8.58
795	NYSE	KIM	Wed, Jul 19, 1995	8.53	8.56	8.47	8.47
794	NYSE	KIM	Tue, Jul 18, 1995	8.50	8.56	8.47	8.53
793	NYSE	KIM	Mon, Jul 17, 1995	8.45	8.47	8.42	8.47
792	NYSE	KIM	Fri, Jul 14, 1995	8.53	8.53	8.45	8.45
791	NYSE	KIM	Thu, Jul 13, 1995	8.56	8.58	8.47	8.47
790	NYSE	KIM	Wed, Jul 12, 1995	8.58	8.58	8.56	8.56
789	NYSE	KIM	Tue, Jul 11, 1995	8.67	8.67	8.61	8.61
788	NYSE	KIM	Mon, Jul 10, 1995	8.64	8.67	8.64	8.67
787	NYSE	KIM	Fri, Jul 7, 1995	8.61	8.64	8.58	8.64
786	NYSE	KIM	Thu, Jul 6, 1995	8.58	8.58	8.56	8.58
785	NYSE	KIM	Wed, Jul 5, 1995	8.53	8.61	8.53	8.58
784	NYSE	KIM	Mon, Jul 3, 1995	8.47	8.53	8.47	8.51
783	NYSE	KIM	Fri, Jun 30, 1995	8.42	8.47	8.42	8.45
782	NYSE	KIM	Thu, Jun 29, 1995	8.64	8.64	8.53	8.53
781	NYSE	KIM	Wed, Jun 28, 1995	8.78	8.78	8.75	8.75
780	NYSE	KIM	Tue, Jun 27, 1995	8.83	8.86	8.78	8.78
779	NYSE	KIM	Mon, Jun 26, 1995	8.89	8.89	8.83	8.83
778	NYSE	KIM	Fri, Jun 23, 1995	8.81	8.83	8.78	8.83
777	NYSE	KIM	Thu, Jun 22, 1995	8.83	8.83	8.78	8.78
776	NYSE	KIM	Wed, Jun 21, 1995	8.81	8.83	8.78	8.83
775	NYSE	KIM	Tue, Jun 20, 1995	8.67	8.78	8.67	8.78
774	NYSE	KIM	Mon, Jun 19, 1995	8.70	8.72	8.70	8.70
773	NYSE	KIM	Fri, Jun 16, 1995	8.67	8.70	8.61	8.70
772	NYSE	KIM	Thu, Jun 15, 1995	8.64	8.64	8.58	8.64
771	NYSE	KIM	Wed, Jun 14, 1995	8.61	8.64	8.61	8.64
770	NYSE	KIM	Tue, Jun 13, 1995	8.61	8.61	8.56	8.56
769	NYSE	KIM	Mon, Jun 12, 1995	8.50	8.61	8.45	8.56
768	NYSE	KIM	Fri, Jun 9, 1995	8.42	8.50	8.42	8.50
767	NYSE	KIM	Thu, Jun 8, 1995	8.50	8.53	8.39	8.39
766	NYSE	KIM	Wed, Jun 7, 1995	8.64	8.64	8.58	8.58
765	NYSE	KIM	Tue, Jun 6, 1995	8.67	8.67	8.64	8.64
764	NYSE	KIM	Mon, Jun 5, 1995	8.67	8.70	8.67	8.70
763	NYSE	KIM	Fri, Jun 2, 1995	8.58	8.67	8.58	8.61
762	NYSE	KIM	Thu, Jun 1, 1995	8.58	8.61	8.58	8.58
761	NYSE	KIM	Wed, May 31, 1995	8.58	8.61	8.58	8.58
760	NYSE	KIM	Tue, May 30, 1995	8.56	8.58	8.56	8.58
759	NYSE	KIM	Fri, May 26, 1995	8.56	8.58	8.56	8.56
758	NYSE	KIM	Thu, May 25, 1995	8.61	8.64	8.56	8.56
757	NYSE	KIM	Wed, May 24, 1995	8.61	8.61	8.58	8.61
756	NYSE	KIM	Tue, May 23, 1995	8.61	8.64	8.61	8.61
755	NYSE	KIM	Mon, May 22, 1995	8.67	8.70	8.64	8.64
754	NYSE	KIM	Fri, May 19, 1995	8.67	8.70	8.67	8.67
753	NYSE	KIM	Thu, May 18, 1995	8.67	8.70	8.67	8.67
752	NYSE	KIM	Wed, May 17, 1995	8.70	8.70	8.67	8.67
751	NYSE	KIM	Tue, May 16, 1995	8.67	8.75	8.67	8.75
750	NYSE	KIM	Mon, May 15, 1995	8.70	8.70	8.67	8.67
749	NYSE	KIM	Fri, May 12, 1995	8.67	8.70	8.67	8.70
748	NYSE	KIM	Thu, May 11, 1995	8.61	8.67	8.61	8.67
747	NYSE	KIM	Wed, May 10, 1995	8.56	8.61	8.56	8.58
746	NYSE	KIM	Tue, May 9, 1995	8.50	8.61	8.50	8.58
745	NYSE	KIM	Mon, May 8, 1995	8.45	8.47	8.45	8.47
744	NYSE	KIM	Fri, May 5, 1995	8.33	8.45	8.33	8.45
743	NYSE	KIM	Thu, May 4, 1995	8.36	8.39	8.33	8.33
742	NYSE	KIM	Wed, May 3, 1995	8.33	8.36	8.33	8.33
741	NYSE	KIM	Tue, May 2, 1995	8.42	8.42	8.33	8.33
740	NYSE	KIM	Mon, May 1, 1995	8.39	8.42	8.36	8.39
739	NYSE	KIM	Fri, Apr 28, 1995	8.39	8.39	8.36	8.39
738	NYSE	KIM	Thu, Apr 27, 1995	8.36	8.39	8.36	8.36
737	NYSE	KIM	Wed, Apr 26, 1995	8.33	8.39	8.33	8.36
736	NYSE	KIM	Tue, Apr 25, 1995	8.33	8.33	8.33	8.33
735	NYSE	KIM	Mon, Apr 24, 1995	8.36	8.39	8.33	8.33
734	NYSE	KIM	Fri, Apr 21, 1995	8.28	8.36	8.28	8.36
733	NYSE	KIM	Thu, Apr 20, 1995	8.33	8.36	8.28	8.28
732	NYSE	KIM	Wed, Apr 19, 1995	8.36	8.36	8.33	8.33
731	NYSE	KIM	Tue, Apr 18, 1995	8.39	8.42	8.33	8.39
730	NYSE	KIM	Mon, Apr 17, 1995	8.36	8.39	8.33	8.39
729	NYSE	KIM	Thu, Apr 13, 1995	8.39	8.39	8.31	8.36
728	NYSE	KIM	Wed, Apr 12, 1995	8.39	8.39	8.36	8.36
727	NYSE	KIM	Tue, Apr 11, 1995	8.42	8.42	8.36	8.36
726	NYSE	KIM	Mon, Apr 10, 1995	8.42	8.42	8.42	8.42
725	NYSE	KIM	Fri, Apr 7, 1995	8.36	8.45	8.36	8.42
724	NYSE	KIM	Thu, Apr 6, 1995	8.45	8.45	8.36	8.36
723	NYSE	KIM	Wed, Apr 5, 1995	8.50	8.50	8.45	8.45
722	NYSE	KIM	Tue, Apr 4, 1995	8.50	8.50	8.47	8.50
721	NYSE	KIM	Mon, Apr 3, 1995	8.50	8.50	8.50	8.50
720	NYSE	KIM	Fri, Mar 31, 1995	8.50	8.53	8.50	8.53
719	NYSE	KIM	Thu, Mar 30, 1995	8.53	8.56	8.50	8.53
718	NYSE	KIM	Wed, Mar 29, 1995	8.50	8.53	8.50	8.50
717	NYSE	KIM	Tue, Mar 28, 1995	8.56	8.56	8.47	8.47
716	NYSE	KIM	Mon, Mar 27, 1995	8.64	8.67	8.58	8.67
715	NYSE	KIM	Fri, Mar 24, 1995	8.58	8.64	8.58	8.61
714	NYSE	KIM	Thu, Mar 23, 1995	8.61	8.64	8.56	8.58
713	NYSE	KIM	Wed, Mar 22, 1995	8.56	8.61	8.56	8.58
712	NYSE	KIM	Tue, Mar 21, 1995	8.53	8.58	8.53	8.58
711	NYSE	KIM	Mon, Mar 20, 1995	8.56	8.56	8.53	8.56
710	NYSE	KIM	Fri, Mar 17, 1995	8.56	8.58	8.53	8.53
709	NYSE	KIM	Thu, Mar 16, 1995	8.50	8.56	8.50	8.53
708	NYSE	KIM	Wed, Mar 15, 1995	8.50	8.53	8.50	8.50
707	NYSE	KIM	Tue, Mar 14, 1995	8.50	8.53	8.50	8.53
706	NYSE	KIM	Mon, Mar 13, 1995	8.50	8.53	8.50	8.53
705	NYSE	KIM	Fri, Mar 10, 1995	8.50	8.53	8.50	8.50
704	NYSE	KIM	Thu, Mar 9, 1995	8.53	8.53	8.50	8.53
703	NYSE	KIM	Wed, Mar 8, 1995	8.50	8.53	8.50	8.50
702	NYSE	KIM	Tue, Mar 7, 1995	8.50	8.53	8.50	8.50
701	NYSE	KIM	Mon, Mar 6, 1995	8.53	8.53	8.50	8.53
700	NYSE	KIM	Fri, Mar 3, 1995	8.53	8.53	8.50	8.50
699	NYSE	KIM	Thu, Mar 2, 1995	8.47	8.53	8.47	8.53
698	NYSE	KIM	Wed, Mar 1, 1995	8.45	8.50	8.45	8.47
697	NYSE	KIM	Tue, Feb 28, 1995	8.45	8.45	8.42	8.45
696	NYSE	KIM	Mon, Feb 27, 1995	8.45	8.45	8.42	8.42
695	NYSE	KIM	Fri, Feb 24, 1995	8.45	8.45	8.45	8.45
694	NYSE	KIM	Thu, Feb 23, 1995	8.45	8.47	8.45	8.45
693	NYSE	KIM	Wed, Feb 22, 1995	8.33	8.47	8.33	8.47
692	NYSE	KIM	Tue, Feb 21, 1995	8.31	8.36	8.31	8.33
691	NYSE	KIM	Fri, Feb 17, 1995	8.25	8.33	8.25	8.31
690	NYSE	KIM	Thu, Feb 16, 1995	8.22	8.33	8.22	8.31
689	NYSE	KIM	Wed, Feb 15, 1995	8.20	8.28	8.20	8.22
688	NYSE	KIM	Tue, Feb 14, 1995	8.22	8.22	8.17	8.20
687	NYSE	KIM	Mon, Feb 13, 1995	8.17	8.22	8.14	8.22
686	NYSE	KIM	Fri, Feb 10, 1995	8.06	8.14	8.06	8.14
685	NYSE	KIM	Thu, Feb 9, 1995	8.08	8.08	8.06	8.06
684	NYSE	KIM	Wed, Feb 8, 1995	8.03	8.08	8.03	8.06
683	NYSE	KIM	Tue, Feb 7, 1995	8.06	8.06	8.03	8.03
682	NYSE	KIM	Mon, Feb 6, 1995	8.06	8.06	8.03	8.03
681	NYSE	KIM	Fri, Feb 3, 1995	8.03	8.06	8.00	8.06
680	NYSE	KIM	Thu, Feb 2, 1995	8.03	8.06	8.03	8.03
679	NYSE	KIM	Wed, Feb 1, 1995	8.03	8.06	8.03	8.03
678	NYSE	KIM	Tue, Jan 31, 1995	8.03	8.06	8.03	8.03
677	NYSE	KIM	Mon, Jan 30, 1995	8.06	8.06	8.03	8.03
676	NYSE	KIM	Fri, Jan 27, 1995	8.03	8.06	8.03	8.06
675	NYSE	KIM	Thu, Jan 26, 1995	8.03	8.06	8.03	8.06
674	NYSE	KIM	Wed, Jan 25, 1995	8.03	8.06	8.03	8.03
673	NYSE	KIM	Tue, Jan 24, 1995	8.03	8.06	8.03	8.06
672	NYSE	KIM	Mon, Jan 23, 1995	8.03	8.03	7.97	8.03
671	NYSE	KIM	Fri, Jan 20, 1995	8.06	8.08	8.06	8.08
670	NYSE	KIM	Thu, Jan 19, 1995	8.08	8.11	8.06	8.08
669	NYSE	KIM	Wed, Jan 18, 1995	8.08	8.14	8.08	8.11
668	NYSE	KIM	Tue, Jan 17, 1995	7.95	8.06	7.95	8.06
667	NYSE	KIM	Mon, Jan 16, 1995	8.03	8.03	8.00	8.00
666	NYSE	KIM	Fri, Jan 13, 1995	7.95	8.06	7.95	8.03
665	NYSE	KIM	Thu, Jan 12, 1995	8.03	8.03	7.95	7.97
664	NYSE	KIM	Wed, Jan 11, 1995	7.97	8.03	7.95	8.03
663	NYSE	KIM	Tue, Jan 10, 1995	7.89	7.95	7.86	7.95
662	NYSE	KIM	Mon, Jan 9, 1995	8.06	8.06	7.92	7.92
661	NYSE	KIM	Fri, Jan 6, 1995	8.17	8.17	8.06	8.06
660	NYSE	KIM	Thu, Jan 5, 1995	8.33	8.33	8.17	8.20
659	NYSE	KIM	Wed, Jan 4, 1995	8.33	8.33	8.28	8.29
658	NYSE	KIM	Tue, Jan 3, 1995	8.47	8.47	8.33	8.33
657	NYSE	KIM	Fri, Dec 30, 1994	8.45	8.50	8.42	8.42
656	NYSE	KIM	Thu, Dec 29, 1994	8.36	8.45	8.36	8.45
655	NYSE	KIM	Wed, Dec 28, 1994	8.36	8.42	8.36	8.39
654	NYSE	KIM	Tue, Dec 27, 1994	8.36	8.39	8.36	8.36
653	NYSE	KIM	Fri, Dec 23, 1994	8.36	8.39	8.36	8.36
652	NYSE	KIM	Thu, Dec 22, 1994	8.45	8.50	8.39	8.50
651	NYSE	KIM	Wed, Dec 21, 1994	8.45	8.47	8.39	8.47
650	NYSE	KIM	Tue, Dec 20, 1994	8.47	8.47	8.39	8.45
649	NYSE	KIM	Mon, Dec 19, 1994	8.39	8.50	8.39	8.47
648	NYSE	KIM	Fri, Dec 16, 1994	8.25	8.42	8.25	8.39
647	NYSE	KIM	Thu, Dec 15, 1994	8.08	8.22	8.08	8.22
646	NYSE	KIM	Wed, Dec 14, 1994	7.92	8.03	7.92	8.03
645	NYSE	KIM	Tue, Dec 13, 1994	7.86	7.95	7.86	7.92
644	NYSE	KIM	Mon, Dec 12, 1994	7.86	7.86	7.83	7.86
643	NYSE	KIM	Fri, Dec 9, 1994	7.83	7.89	7.83	7.83
642	NYSE	KIM	Thu, Dec 8, 1994	7.89	7.89	7.86	7.86
641	NYSE	KIM	Wed, Dec 7, 1994	7.89	7.92	7.86	7.86
640	NYSE	KIM	Tue, Dec 6, 1994	7.86	7.86	7.78	7.83
639	NYSE	KIM	Mon, Dec 5, 1994	7.83	7.86	7.78	7.86
638	NYSE	KIM	Fri, Dec 2, 1994	7.86	7.86	7.81	7.83
637	NYSE	KIM	Thu, Dec 1, 1994	7.64	7.97	7.64	7.97
636	NYSE	KIM	Wed, Nov 30, 1994	7.58	7.70	7.58	7.70
635	NYSE	KIM	Tue, Nov 29, 1994	7.47	7.61	7.47	7.58
634	NYSE	KIM	Mon, Nov 28, 1994	7.56	7.56	7.47	7.50
633	NYSE	KIM	Fri, Nov 25, 1994	7.45	7.56	7.45	7.56
632	NYSE	KIM	Wed, Nov 23, 1994	7.47	7.47	7.33	7.39
631	NYSE	KIM	Tue, Nov 22, 1994	7.70	7.70	7.47	7.47
630	NYSE	KIM	Mon, Nov 21, 1994	7.92	7.92	7.72	7.72
629	NYSE	KIM	Fri, Nov 18, 1994	7.95	7.95	7.81	7.92
628	NYSE	KIM	Thu, Nov 17, 1994	8.03	8.03	7.95	7.97
627	NYSE	KIM	Wed, Nov 16, 1994	8.06	8.06	8.03	8.06
626	NYSE	KIM	Tue, Nov 15, 1994	8.14	8.14	8.00	8.00
625	NYSE	KIM	Mon, Nov 14, 1994	8.11	8.14	8.11	8.14
624	NYSE	KIM	Fri, Nov 11, 1994	8.11	8.14	8.06	8.11
623	NYSE	KIM	Thu, Nov 10, 1994	8.11	8.14	8.11	8.11
622	NYSE	KIM	Wed, Nov 9, 1994	8.11	8.11	8.11	8.11
621	NYSE	KIM	Tue, Nov 8, 1994	8.14	8.17	8.14	8.14
620	NYSE	KIM	Mon, Nov 7, 1994	8.17	8.17	8.14	8.14
619	NYSE	KIM	Fri, Nov 4, 1994	8.20	8.20	8.11	8.11
618	NYSE	KIM	Thu, Nov 3, 1994	8.17	8.20	8.14	8.17
617	NYSE	KIM	Wed, Nov 2, 1994	8.14	8.14	8.11	8.11
616	NYSE	KIM	Tue, Nov 1, 1994	8.14	8.14	8.14	8.14
615	NYSE	KIM	Mon, Oct 31, 1994	8.14	8.20	8.11	8.14
614	NYSE	KIM	Fri, Oct 28, 1994	8.17	8.17	8.11	8.14
613	NYSE	KIM	Thu, Oct 27, 1994	8.17	8.17	8.11	8.11
612	NYSE	KIM	Wed, Oct 26, 1994	8.31	8.31	8.17	8.20
611	NYSE	KIM	Tue, Oct 25, 1994	8.28	8.33	8.28	8.33
610	NYSE	KIM	Mon, Oct 24, 1994	8.25	8.33	8.25	8.28
609	NYSE	KIM	Fri, Oct 21, 1994	8.25	8.28	8.25	8.25
608	NYSE	KIM	Thu, Oct 20, 1994	8.31	8.31	8.25	8.28
607	NYSE	KIM	Wed, Oct 19, 1994	8.31	8.31	8.28	8.28
606	NYSE	KIM	Tue, Oct 18, 1994	8.28	8.31	8.28	8.31
605	NYSE	KIM	Mon, Oct 17, 1994	8.31	8.36	8.25	8.28
604	NYSE	KIM	Fri, Oct 14, 1994	8.31	8.33	8.31	8.31
603	NYSE	KIM	Thu, Oct 13, 1994	8.31	8.36	8.31	8.31
602	NYSE	KIM	Wed, Oct 12, 1994	8.33	8.33	8.28	8.31
601	NYSE	KIM	Tue, Oct 11, 1994	8.17	8.31	8.14	8.31
600	NYSE	KIM	Mon, Oct 10, 1994	8.08	8.14	8.08	8.11
599	NYSE	KIM	Fri, Oct 7, 1994	8.11	8.11	8.06	8.06
598	NYSE	KIM	Thu, Oct 6, 1994	8.06	8.14	8.06	8.11
597	NYSE	KIM	Wed, Oct 5, 1994	8.03	8.11	8.03	8.08
596	NYSE	KIM	Tue, Oct 4, 1994	8.08	8.11	8.03	8.06
595	NYSE	KIM	Mon, Oct 3, 1994	8.06	8.06	8.00	8.03
594	NYSE	KIM	Fri, Sep 30, 1994	8.06	8.06	8.03	8.06
593	NYSE	KIM	Thu, Sep 29, 1994	8.11	8.11	8.00	8.00
592	NYSE	KIM	Wed, Sep 28, 1994	8.17	8.17	8.06	8.11
591	NYSE	KIM	Tue, Sep 27, 1994	8.14	8.22	8.11	8.14
590	NYSE	KIM	Mon, Sep 26, 1994	8.14	8.17	8.14	8.14
589	NYSE	KIM	Fri, Sep 23, 1994	8.22	8.22	8.17	8.17
588	NYSE	KIM	Thu, Sep 22, 1994	8.17	8.22	8.17	8.22
587	NYSE	KIM	Wed, Sep 21, 1994	8.17	8.20	8.14	8.17
586	NYSE	KIM	Tue, Sep 20, 1994	8.20	8.25	8.20	8.22
585	NYSE	KIM	Mon, Sep 19, 1994	8.22	8.22	8.20	8.22
584	NYSE	KIM	Fri, Sep 16, 1994	8.17	8.22	8.17	8.20
583	NYSE	KIM	Thu, Sep 15, 1994	8.14	8.20	8.14	8.20
582	NYSE	KIM	Wed, Sep 14, 1994	8.11	8.14	8.11	8.14
581	NYSE	KIM	Tue, Sep 13, 1994	8.14	8.14	8.08	8.11
580	NYSE	KIM	Mon, Sep 12, 1994	8.11	8.14	8.08	8.14
579	NYSE	KIM	Fri, Sep 9, 1994	8.17	8.17	8.11	8.11
578	NYSE	KIM	Thu, Sep 8, 1994	8.14	8.17	8.11	8.14
577	NYSE	KIM	Wed, Sep 7, 1994	8.17	8.17	8.08	8.14
576	NYSE	KIM	Tue, Sep 6, 1994	8.11	8.17	8.11	8.14
575	NYSE	KIM	Fri, Sep 2, 1994	8.08	8.14	8.08	8.11
574	NYSE	KIM	Thu, Sep 1, 1994	8.11	8.14	8.08	8.08
573	NYSE	KIM	Wed, Aug 31, 1994	8.14	8.14	8.11	8.11
572	NYSE	KIM	Tue, Aug 30, 1994	8.11	8.14	8.08	8.11
571	NYSE	KIM	Mon, Aug 29, 1994	8.03	8.11	8.00	8.08
570	NYSE	KIM	Fri, Aug 26, 1994	8.08	8.08	8.03	8.03
569	NYSE	KIM	Thu, Aug 25, 1994	8.20	8.20	8.08	8.08
568	NYSE	KIM	Wed, Aug 24, 1994	8.22	8.22	8.20	8.20
567	NYSE	KIM	Tue, Aug 23, 1994	8.28	8.36	8.22	8.22
566	NYSE	KIM	Mon, Aug 22, 1994	8.28	8.31	8.25	8.25
565	NYSE	KIM	Fri, Aug 19, 1994	8.31	8.31	8.28	8.28
564	NYSE	KIM	Thu, Aug 18, 1994	8.31	8.31	8.25	8.31
563	NYSE	KIM	Wed, Aug 17, 1994	8.33	8.33	8.28	8.28
562	NYSE	KIM	Tue, Aug 16, 1994	8.36	8.36	8.31	8.33
561	NYSE	KIM	Mon, Aug 15, 1994	8.33	8.33	8.28	8.31
560	NYSE	KIM	Fri, Aug 12, 1994	8.31	8.36	8.28	8.28
559	NYSE	KIM	Thu, Aug 11, 1994	8.36	8.39	8.31	8.31
558	NYSE	KIM	Wed, Aug 10, 1994	8.42	8.42	8.33	8.33
557	NYSE	KIM	Tue, Aug 9, 1994	8.39	8.42	8.36	8.42
556	NYSE	KIM	Mon, Aug 8, 1994	8.36	8.39	8.31	8.36
555	NYSE	KIM	Fri, Aug 5, 1994	8.31	8.36	8.31	8.33
554	NYSE	KIM	Thu, Aug 4, 1994	8.33	8.33	8.31	8.31
553	NYSE	KIM	Wed, Aug 3, 1994	8.39	8.39	8.31	8.33
552	NYSE	KIM	Tue, Aug 2, 1994	8.28	8.39	8.28	8.39
551	NYSE	KIM	Mon, Aug 1, 1994	8.22	8.28	8.20	8.28
550	NYSE	KIM	Fri, Jul 29, 1994	8.17	8.22	8.11	8.22
549	NYSE	KIM	Thu, Jul 28, 1994	8.14	8.20	8.11	8.11
548	NYSE	KIM	Wed, Jul 27, 1994	8.11	8.14	8.06	8.14
547	NYSE	KIM	Tue, Jul 26, 1994	8.11	8.11	8.06	8.11
546	NYSE	KIM	Mon, Jul 25, 1994	8.20	8.20	8.17	8.17
545	NYSE	KIM	Fri, Jul 22, 1994	8.20	8.22	8.17	8.20
544	NYSE	KIM	Thu, Jul 21, 1994	8.20	8.20	8.17	8.20
543	NYSE	KIM	Wed, Jul 20, 1994	8.17	8.22	8.17	8.20
542	NYSE	KIM	Tue, Jul 19, 1994	8.25	8.25	8.17	8.17
541	NYSE	KIM	Mon, Jul 18, 1994	8.20	8.25	8.17	8.22
540	NYSE	KIM	Fri, Jul 15, 1994	8.20	8.20	8.14	8.20
539	NYSE	KIM	Thu, Jul 14, 1994	8.06	8.17	8.06	8.17
538	NYSE	KIM	Wed, Jul 13, 1994	8.08	8.11	8.06	8.06
537	NYSE	KIM	Tue, Jul 12, 1994	8.14	8.14	8.06	8.06
536	NYSE	KIM	Mon, Jul 11, 1994	8.06	8.14	8.06	8.14
535	NYSE	KIM	Fri, Jul 8, 1994	8.00	8.06	8.00	8.06
534	NYSE	KIM	Thu, Jul 7, 1994	7.95	8.03	7.95	8.00
533	NYSE	KIM	Wed, Jul 6, 1994	7.97	7.97	7.95	7.95
532	NYSE	KIM	Tue, Jul 5, 1994	8.00	8.00	7.97	7.97
531	NYSE	KIM	Fri, Jul 1, 1994	8.00	8.00	7.97	8.00
530	NYSE	KIM	Thu, Jun 30, 1994	7.89	8.00	7.89	7.97
529	NYSE	KIM	Wed, Jun 29, 1994	7.81	7.89	7.81	7.89
528	NYSE	KIM	Tue, Jun 28, 1994	7.97	7.97	7.92	7.92
527	NYSE	KIM	Mon, Jun 27, 1994	8.00	8.00	7.86	7.97
526	NYSE	KIM	Fri, Jun 24, 1994	8.03	8.03	8.00	8.00
525	NYSE	KIM	Thu, Jun 23, 1994	8.11	8.11	8.06	8.06
524	NYSE	KIM	Wed, Jun 22, 1994	8.17	8.17	8.06	8.11
523	NYSE	KIM	Tue, Jun 21, 1994	8.17	8.22	8.17	8.17
522	NYSE	KIM	Mon, Jun 20, 1994	8.11	8.14	8.11	8.11
521	NYSE	KIM	Fri, Jun 17, 1994	8.17	8.20	8.11	8.11
520	NYSE	KIM	Thu, Jun 16, 1994	8.06	8.14	8.03	8.14
519	NYSE	KIM	Wed, Jun 15, 1994	8.06	8.08	8.03	8.06
518	NYSE	KIM	Tue, Jun 14, 1994	8.14	8.17	8.06	8.11
517	NYSE	KIM	Mon, Jun 13, 1994	8.06	8.17	8.06	8.14
516	NYSE	KIM	Fri, Jun 10, 1994	8.00	8.08	8.00	8.08
515	NYSE	KIM	Thu, Jun 9, 1994	7.81	8.03	7.81	8.03
514	NYSE	KIM	Wed, Jun 8, 1994	7.95	7.95	7.83	7.89
513	NYSE	KIM	Tue, Jun 7, 1994	8.03	8.06	7.95	8.00
512	NYSE	KIM	Mon, Jun 6, 1994	8.06	8.06	8.03	8.06
511	NYSE	KIM	Fri, Jun 3, 1994	8.08	8.08	8.00	8.06
510	NYSE	KIM	Thu, Jun 2, 1994	8.14	8.20	8.08	8.08
509	NYSE	KIM	Wed, Jun 1, 1994	8.14	8.17	8.14	8.17
508	NYSE	KIM	Tue, May 31, 1994	8.14	8.20	8.14	8.14
507	NYSE	KIM	Fri, May 27, 1994	8.20	8.20	8.14	8.14
506	NYSE	KIM	Thu, May 26, 1994	8.17	8.20	8.14	8.14
505	NYSE	KIM	Wed, May 25, 1994	8.08	8.17	8.08	8.17
504	NYSE	KIM	Tue, May 24, 1994	8.14	8.17	8.08	8.11
503	NYSE	KIM	Mon, May 23, 1994	8.22	8.22	8.11	8.17
502	NYSE	KIM	Fri, May 20, 1994	8.11	8.31	8.11	8.25
501	NYSE	KIM	Thu, May 19, 1994	8.17	8.17	8.14	8.17
500	NYSE	KIM	Wed, May 18, 1994	8.20	8.20	8.14	8.17
499	NYSE	KIM	Tue, May 17, 1994	8.20	8.20	8.14	8.14
498	NYSE	KIM	Mon, May 16, 1994	8.20	8.20	8.14	8.14
497	NYSE	KIM	Fri, May 13, 1994	8.11	8.17	8.11	8.17
496	NYSE	KIM	Thu, May 12, 1994	8.14	8.14	8.08	8.11
495	NYSE	KIM	Wed, May 11, 1994	8.14	8.14	8.11	8.11
494	NYSE	KIM	Tue, May 10, 1994	8.08	8.14	8.08	8.11
493	NYSE	KIM	Mon, May 9, 1994	8.11	8.11	8.06	8.08
492	NYSE	KIM	Fri, May 6, 1994	8.06	8.11	8.00	8.11
491	NYSE	KIM	Thu, May 5, 1994	8.06	8.11	8.06	8.11
490	NYSE	KIM	Wed, May 4, 1994	8.06	8.08	8.03	8.08
489	NYSE	KIM	Tue, May 3, 1994	8.03	8.06	7.97	8.06
488	NYSE	KIM	Mon, May 2, 1994	7.97	8.06	7.97	8.06
487	NYSE	KIM	Fri, Apr 29, 1994	7.95	7.97	7.92	7.97
486	NYSE	KIM	Thu, Apr 28, 1994	8.06	8.06	7.95	7.97
485	NYSE	KIM	Tue, Apr 26, 1994	7.86	8.06	7.86	8.03
484	NYSE	KIM	Mon, Apr 25, 1994	7.97	8.00	7.97	8.00
483	NYSE	KIM	Fri, Apr 22, 1994	7.97	8.00	7.95	7.97
482	NYSE	KIM	Thu, Apr 21, 1994	8.03	8.03	7.97	7.97
481	NYSE	KIM	Wed, Apr 20, 1994	7.92	8.06	7.92	8.06
480	NYSE	KIM	Tue, Apr 19, 1994	7.95	8.00	7.92	7.92
479	NYSE	KIM	Mon, Apr 18, 1994	8.00	8.08	7.97	7.97
478	NYSE	KIM	Fri, Apr 15, 1994	7.97	8.03	7.97	8.00
477	NYSE	KIM	Thu, Apr 14, 1994	8.06	8.06	7.97	7.97
476	NYSE	KIM	Wed, Apr 13, 1994	7.97	8.06	7.97	8.03
475	NYSE	KIM	Tue, Apr 12, 1994	7.97	8.00	7.97	7.97
474	NYSE	KIM	Mon, Apr 11, 1994	7.97	7.97	7.95	7.97
473	NYSE	KIM	Fri, Apr 8, 1994	7.97	8.00	7.95	7.97
472	NYSE	KIM	Thu, Apr 7, 1994	7.95	8.00	7.95	7.97
471	NYSE	KIM	Wed, Apr 6, 1994	8.00	8.06	7.97	7.97
470	NYSE	KIM	Tue, Apr 5, 1994	7.95	8.00	7.95	7.95
469	NYSE	KIM	Mon, Apr 4, 1994	7.92	8.00	7.86	7.95
468	NYSE	KIM	Thu, Mar 31, 1994	8.17	8.20	7.97	7.97
467	NYSE	KIM	Wed, Mar 30, 1994	8.28	8.28	8.14	8.17
466	NYSE	KIM	Tue, Mar 29, 1994	8.33	8.36	8.33	8.33
465	NYSE	KIM	Mon, Mar 28, 1994	8.28	8.36	8.28	8.33
464	NYSE	KIM	Fri, Mar 25, 1994	8.33	8.39	8.28	8.28
463	NYSE	KIM	Thu, Mar 24, 1994	8.31	8.33	8.31	8.33
462	NYSE	KIM	Wed, Mar 23, 1994	8.33	8.33	8.31	8.33
461	NYSE	KIM	Tue, Mar 22, 1994	8.36	8.36	8.31	8.31
460	NYSE	KIM	Mon, Mar 21, 1994	8.33	8.36	8.33	8.36
459	NYSE	KIM	Fri, Mar 18, 1994	8.36	8.36	8.31	8.33
458	NYSE	KIM	Thu, Mar 17, 1994	8.36	8.36	8.31	8.33
457	NYSE	KIM	Wed, Mar 16, 1994	8.39	8.42	8.36	8.36
456	NYSE	KIM	Tue, Mar 15, 1994	8.39	8.45	8.36	8.42
455	NYSE	KIM	Mon, Mar 14, 1994	8.42	8.42	8.28	8.39
454	NYSE	KIM	Fri, Mar 11, 1994	8.42	8.47	8.42	8.42
453	NYSE	KIM	Thu, Mar 10, 1994	8.47	8.53	8.39	8.42
452	NYSE	KIM	Wed, Mar 9, 1994	8.53	8.56	8.47	8.47
451	NYSE	KIM	Tue, Mar 8, 1994	8.50	8.53	8.45	8.53
450	NYSE	KIM	Mon, Mar 7, 1994	8.33	8.50	8.33	8.50
449	NYSE	KIM	Fri, Mar 4, 1994	8.25	8.36	8.22	8.36
448	NYSE	KIM	Thu, Mar 3, 1994	8.39	8.39	8.28	8.28
447	NYSE	KIM	Wed, Mar 2, 1994	8.50	8.50	8.33	8.45
446	NYSE	KIM	Tue, Mar 1, 1994	8.53	8.64	8.50	8.56
445	NYSE	KIM	Mon, Feb 28, 1994	8.56	8.61	8.50	8.53
444	NYSE	KIM	Fri, Feb 25, 1994	8.39	8.50	8.39	8.50
443	NYSE	KIM	Thu, Feb 24, 1994	8.42	8.53	8.39	8.39
442	NYSE	KIM	Wed, Feb 23, 1994	8.36	8.42	8.31	8.39
441	NYSE	KIM	Tue, Feb 22, 1994	8.28	8.33	8.28	8.33
440	NYSE	KIM	Fri, Feb 18, 1994	8.22	8.28	8.20	8.28
439	NYSE	KIM	Thu, Feb 17, 1994	8.25	8.28	8.20	8.22
438	NYSE	KIM	Wed, Feb 16, 1994	8.22	8.22	8.17	8.22
437	NYSE	KIM	Tue, Feb 15, 1994	8.06	8.25	8.06	8.22
436	NYSE	KIM	Mon, Feb 14, 1994	8.03	8.06	8.00	8.00
435	NYSE	KIM	Fri, Feb 11, 1994	7.95	8.06	7.95	8.03
434	NYSE	KIM	Thu, Feb 10, 1994	8.00	8.03	7.95	7.97
433	NYSE	KIM	Wed, Feb 9, 1994	8.00	8.06	8.00	8.00
432	NYSE	KIM	Tue, Feb 8, 1994	7.95	8.03	7.92	8.00
431	NYSE	KIM	Mon, Feb 7, 1994	7.89	7.95	7.86	7.92
430	NYSE	KIM	Fri, Feb 4, 1994	8.00	8.06	7.89	7.95
429	NYSE	KIM	Thu, Feb 3, 1994	8.17	8.17	8.00	8.00
428	NYSE	KIM	Wed, Feb 2, 1994	8.03	8.17	8.03	8.17
427	NYSE	KIM	Tue, Feb 1, 1994	7.95	8.06	7.95	8.03
426	NYSE	KIM	Mon, Jan 31, 1994	7.86	7.95	7.78	7.95
425	NYSE	KIM	Fri, Jan 28, 1994	7.89	7.89	7.81	7.86
424	NYSE	KIM	Thu, Jan 27, 1994	7.78	7.89	7.78	7.89
423	NYSE	KIM	Wed, Jan 26, 1994	7.86	7.86	7.78	7.83
422	NYSE	KIM	Tue, Jan 25, 1994	7.92	8.00	7.89	7.97
421	NYSE	KIM	Mon, Jan 24, 1994	7.83	7.95	7.81	7.92
420	NYSE	KIM	Fri, Jan 21, 1994	7.75	7.97	7.75	7.89
419	NYSE	KIM	Thu, Jan 20, 1994	7.67	7.72	7.64	7.72
418	NYSE	KIM	Wed, Jan 19, 1994	7.67	7.67	7.61	7.67
417	NYSE	KIM	Tue, Jan 18, 1994	7.78	7.81	7.64	7.64
416	NYSE	KIM	Mon, Jan 17, 1994	7.67	7.81	7.67	7.81
415	NYSE	KIM	Fri, Jan 14, 1994	7.50	7.67	7.50	7.67
414	NYSE	KIM	Thu, Jan 13, 1994	7.58	7.61	7.53	7.56
413	NYSE	KIM	Wed, Jan 12, 1994	7.64	7.72	7.58	7.58
412	NYSE	KIM	Tue, Jan 11, 1994	7.70	7.70	7.64	7.67
411	NYSE	KIM	Mon, Jan 10, 1994	7.72	7.72	7.67	7.67
410	NYSE	KIM	Fri, Jan 7, 1994	7.64	7.67	7.56	7.67
409	NYSE	KIM	Thu, Jan 6, 1994	7.61	7.70	7.58	7.61
408	NYSE	KIM	Wed, Jan 5, 1994	7.67	7.67	7.61	7.61
407	NYSE	KIM	Tue, Jan 4, 1994	7.75	7.75	7.64	7.64
406	NYSE	KIM	Mon, Jan 3, 1994	7.78	7.83	7.78	7.78
405	NYSE	KIM	Fri, Dec 31, 1993	7.78	7.83	7.75	7.81
404	NYSE	KIM	Thu, Dec 30, 1993	7.75	7.83	7.67	7.83
403	NYSE	KIM	Wed, Dec 29, 1993	7.61	7.75	7.61	7.75
402	NYSE	KIM	Tue, Dec 28, 1993	7.39	7.61	7.39	7.61
401	NYSE	KIM	Mon, Dec 27, 1993	7.39	7.39	7.31	7.39
400	NYSE	KIM	Thu, Dec 23, 1993	7.53	7.53	7.39	7.39
399	NYSE	KIM	Wed, Dec 22, 1993	7.28	7.33	7.28	7.33
398	NYSE	KIM	Tue, Dec 21, 1993	7.31	7.36	7.28	7.28
397	NYSE	KIM	Mon, Dec 20, 1993	7.25	7.36	7.25	7.31
396	NYSE	KIM	Fri, Dec 17, 1993	7.20	7.28	7.20	7.28
395	NYSE	KIM	Thu, Dec 16, 1993	7.31	7.33	7.28	7.31
394	NYSE	KIM	Wed, Dec 15, 1993	7.42	7.42	7.28	7.31
393	NYSE	KIM	Tue, Dec 14, 1993	7.31	7.39	7.31	7.39
392	NYSE	KIM	Mon, Dec 13, 1993	7.33	7.36	7.28	7.33
391	NYSE	KIM	Fri, Dec 10, 1993	7.45	7.45	7.31	7.36
390	NYSE	KIM	Thu, Dec 9, 1993	7.36	7.42	7.36	7.39
389	NYSE	KIM	Wed, Dec 8, 1993	7.33	7.42	7.33	7.42
388	NYSE	KIM	Tue, Dec 7, 1993	7.31	7.33	7.25	7.33
387	NYSE	KIM	Mon, Dec 6, 1993	7.25	7.28	7.22	7.28
386	NYSE	KIM	Fri, Dec 3, 1993	7.22	7.25	7.14	7.22
385	NYSE	KIM	Thu, Dec 2, 1993	7.28	7.28	7.22	7.22
384	NYSE	KIM	Wed, Dec 1, 1993	7.11	7.22	7.11	7.22
383	NYSE	KIM	Tue, Nov 30, 1993	7.11	7.22	7.00	7.08
382	NYSE	KIM	Mon, Nov 29, 1993	7.36	7.36	7.17	7.17
381	NYSE	KIM	Fri, Nov 26, 1993	7.28	7.33	7.28	7.31
380	NYSE	KIM	Wed, Nov 24, 1993	7.20	7.28	7.20	7.25
379	NYSE	KIM	Tue, Nov 23, 1993	7.20	7.45	7.17	7.22
378	NYSE	KIM	Mon, Nov 22, 1993	7.11	7.22	7.08	7.20
377	NYSE	KIM	Fri, Nov 19, 1993	7.31	7.31	7.08	7.08
376	NYSE	KIM	Thu, Nov 18, 1993	7.42	7.42	7.25	7.25
375	NYSE	KIM	Wed, Nov 17, 1993	7.31	7.45	7.31	7.42
374	NYSE	KIM	Tue, Nov 16, 1993	7.39	7.39	7.11	7.25
373	NYSE	KIM	Mon, Nov 15, 1993	7.58	7.58	7.45	7.45
372	NYSE	KIM	Fri, Nov 12, 1993	7.53	7.61	7.53	7.58
371	NYSE	KIM	Thu, Nov 11, 1993	7.67	7.72	7.58	7.58
370	NYSE	KIM	Wed, Nov 10, 1993	7.70	7.78	7.67	7.70
369	NYSE	KIM	Tue, Nov 9, 1993	7.64	7.70	7.64	7.70
368	NYSE	KIM	Mon, Nov 8, 1993	7.53	7.58	7.53	7.58
367	NYSE	KIM	Fri, Nov 5, 1993	7.56	7.58	7.50	7.56
366	NYSE	KIM	Thu, Nov 4, 1993	7.95	7.95	7.53	7.58
365	NYSE	KIM	Wed, Nov 3, 1993	8.11	8.11	8.00	8.00
364	NYSE	KIM	Tue, Nov 2, 1993	8.03	8.11	8.03	8.11
363	NYSE	KIM	Mon, Nov 1, 1993	8.14	8.14	8.00	8.00
362	NYSE	KIM	Fri, Oct 29, 1993	8.00	8.14	8.00	8.14
361	NYSE	KIM	Thu, Oct 28, 1993	7.95	8.00	7.92	8.00
360	NYSE	KIM	Wed, Oct 27, 1993	7.95	7.97	7.92	7.95
359	NYSE	KIM	Tue, Oct 26, 1993	8.00	8.06	7.97	7.97
358	NYSE	KIM	Mon, Oct 25, 1993	8.17	8.17	8.08	8.14
357	NYSE	KIM	Fri, Oct 22, 1993	8.11	8.14	8.08	8.11
356	NYSE	KIM	Thu, Oct 21, 1993	8.11	8.14	8.11	8.11
355	NYSE	KIM	Wed, Oct 20, 1993	8.03	8.14	8.03	8.14
354	NYSE	KIM	Tue, Oct 19, 1993	7.97	8.00	7.97	8.00
353	NYSE	KIM	Mon, Oct 18, 1993	8.00	8.00	7.92	7.95
352	NYSE	KIM	Fri, Oct 15, 1993	8.00	8.00	7.97	8.00
351	NYSE	KIM	Thu, Oct 14, 1993	7.95	8.00	7.95	8.00
350	NYSE	KIM	Wed, Oct 13, 1993	7.97	7.97	7.95	7.95
349	NYSE	KIM	Tue, Oct 12, 1993	8.03	8.03	7.95	7.95
348	NYSE	KIM	Mon, Oct 11, 1993	8.03	8.03	8.03	8.03
347	NYSE	KIM	Fri, Oct 8, 1993	8.11	8.11	8.00	8.03
346	NYSE	KIM	Thu, Oct 7, 1993	8.22	8.22	8.08	8.11
345	NYSE	KIM	Wed, Oct 6, 1993	8.20	8.22	8.17	8.22
344	NYSE	KIM	Tue, Oct 5, 1993	8.20	8.22	8.20	8.20
343	NYSE	KIM	Mon, Oct 4, 1993	8.17	8.22	8.17	8.17
342	NYSE	KIM	Fri, Oct 1, 1993	8.20	8.20	8.17	8.17
341	NYSE	KIM	Thu, Sep 30, 1993	8.17	8.25	8.14	8.22
340	NYSE	KIM	Wed, Sep 29, 1993	8.11	8.22	8.11	8.22
339	NYSE	KIM	Tue, Sep 28, 1993	8.17	8.17	8.11	8.11
338	NYSE	KIM	Mon, Sep 27, 1993	8.28	8.28	8.17	8.20
337	NYSE	KIM	Fri, Sep 24, 1993	8.28	8.28	8.17	8.25
336	NYSE	KIM	Thu, Sep 23, 1993	8.47	8.47	8.33	8.33
335	NYSE	KIM	Wed, Sep 22, 1993	8.47	8.56	8.47	8.47
334	NYSE	KIM	Tue, Sep 21, 1993	8.61	8.61	8.47	8.53
333	NYSE	KIM	Mon, Sep 20, 1993	8.64	8.70	8.58	8.61
332	NYSE	KIM	Fri, Sep 17, 1993	8.61	8.70	8.61	8.70
331	NYSE	KIM	Thu, Sep 16, 1993	8.56	8.64	8.56	8.61
330	NYSE	KIM	Wed, Sep 15, 1993	8.56	8.58	8.53	8.58
329	NYSE	KIM	Tue, Sep 14, 1993	8.64	8.64	8.53	8.58
328	NYSE	KIM	Mon, Sep 13, 1993	8.61	8.72	8.61	8.70
327	NYSE	KIM	Fri, Sep 10, 1993	8.50	8.61	8.50	8.56
326	NYSE	KIM	Thu, Sep 9, 1993	8.42	8.50	8.42	8.50
325	NYSE	KIM	Wed, Sep 8, 1993	8.42	8.47	8.39	8.45
324	NYSE	KIM	Tue, Sep 7, 1993	8.45	8.50	8.42	8.45
323	NYSE	KIM	Fri, Sep 3, 1993	8.39	8.45	8.39	8.45
322	NYSE	KIM	Thu, Sep 2, 1993	8.42	8.47	8.39	8.45
321	NYSE	KIM	Wed, Sep 1, 1993	8.25	8.39	8.25	8.36
320	NYSE	KIM	Tue, Aug 31, 1993	8.17	8.22	8.17	8.22
319	NYSE	KIM	Mon, Aug 30, 1993	8.17	8.20	8.11	8.20
318	NYSE	KIM	Fri, Aug 27, 1993	8.17	8.20	8.11	8.17
317	NYSE	KIM	Thu, Aug 26, 1993	8.03	8.17	8.03	8.17
316	NYSE	KIM	Wed, Aug 25, 1993	8.06	8.08	8.00	8.00
315	NYSE	KIM	Tue, Aug 24, 1993	8.33	8.33	8.00	8.11
314	NYSE	KIM	Mon, Aug 23, 1993	8.33	8.47	8.33	8.45
313	NYSE	KIM	Fri, Aug 20, 1993	8.33	8.33	8.28	8.28
312	NYSE	KIM	Thu, Aug 19, 1993	8.20	8.33	8.20	8.33
311	NYSE	KIM	Wed, Aug 18, 1993	8.17	8.25	8.17	8.22
310	NYSE	KIM	Tue, Aug 17, 1993	8.17	8.17	8.14	8.17
309	NYSE	KIM	Mon, Aug 16, 1993	8.11	8.14	8.11	8.14
308	NYSE	KIM	Fri, Aug 13, 1993	8.03	8.08	8.03	8.08
307	NYSE	KIM	Thu, Aug 12, 1993	8.00	8.06	8.00	8.03
306	NYSE	KIM	Wed, Aug 11, 1993	8.03	8.06	8.00	8.03
305	NYSE	KIM	Tue, Aug 10, 1993	8.03	8.06	8.03	8.06
304	NYSE	KIM	Mon, Aug 9, 1993	8.00	8.08	7.97	8.08
303	NYSE	KIM	Fri, Aug 6, 1993	8.00	8.00	7.97	7.97
302	NYSE	KIM	Thu, Aug 5, 1993	8.00	8.03	7.97	7.97
301	NYSE	KIM	Wed, Aug 4, 1993	8.00	8.06	8.00	8.03
300	NYSE	KIM	Tue, Aug 3, 1993	7.95	8.00	7.95	7.97
299	NYSE	KIM	Mon, Aug 2, 1993	7.95	7.97	7.89	7.95
298	NYSE	KIM	Fri, Jul 30, 1993	8.00	8.03	7.89	8.00
297	NYSE	KIM	Thu, Jul 29, 1993	7.83	8.06	7.81	8.06
296	NYSE	KIM	Wed, Jul 28, 1993	7.70	7.83	7.70	7.83
295	NYSE	KIM	Tue, Jul 27, 1993	7.67	7.72	7.67	7.72
294	NYSE	KIM	Mon, Jul 26, 1993	7.64	7.67	7.61	7.67
293	NYSE	KIM	Fri, Jul 23, 1993	7.70	7.75	7.70	7.72
292	NYSE	KIM	Thu, Jul 22, 1993	7.58	7.70	7.58	7.67
291	NYSE	KIM	Wed, Jul 21, 1993	7.58	7.61	7.58	7.58
290	NYSE	KIM	Tue, Jul 20, 1993	7.64	7.64	7.58	7.61
289	NYSE	KIM	Mon, Jul 19, 1993	7.61	7.67	7.53	7.64
288	NYSE	KIM	Fri, Jul 16, 1993	7.61	7.64	7.56	7.61
287	NYSE	KIM	Thu, Jul 15, 1993	7.53	7.61	7.53	7.61
286	NYSE	KIM	Wed, Jul 14, 1993	7.50	7.58	7.50	7.56
285	NYSE	KIM	Tue, Jul 13, 1993	7.47	7.53	7.45	7.50
284	NYSE	KIM	Mon, Jul 12, 1993	7.42	7.56	7.42	7.47
283	NYSE	KIM	Fri, Jul 9, 1993	7.53	7.56	7.47	7.50
282	NYSE	KIM	Thu, Jul 8, 1993	7.56	7.58	7.50	7.53
281	NYSE	KIM	Wed, Jul 7, 1993	7.50	7.53	7.42	7.50
280	NYSE	KIM	Tue, Jul 6, 1993	7.56	7.56	7.53	7.53
279	NYSE	KIM	Fri, Jul 2, 1993	7.58	7.58	7.53	7.53
278	NYSE	KIM	Thu, Jul 1, 1993	7.58	7.61	7.56	7.56
277	NYSE	KIM	Wed, Jun 30, 1993	7.53	7.61	7.53	7.61
276	NYSE	KIM	Tue, Jun 29, 1993	7.47	7.53	7.47	7.50
275	NYSE	KIM	Mon, Jun 28, 1993	7.47	7.50	7.45	7.45
274	NYSE	KIM	Fri, Jun 25, 1993	7.47	7.47	7.45	7.45
273	NYSE	KIM	Thu, Jun 24, 1993	7.45	7.45	7.39	7.45
272	NYSE	KIM	Wed, Jun 23, 1993	7.31	7.45	7.31	7.39
271	NYSE	KIM	Tue, Jun 22, 1993	7.17	7.22	7.17	7.22
270	NYSE	KIM	Mon, Jun 21, 1993	7.28	7.33	7.17	7.20
269	NYSE	KIM	Fri, Jun 18, 1993	7.08	7.33	7.08	7.33
268	NYSE	KIM	Thu, Jun 17, 1993	6.92	7.08	6.92	7.06
267	NYSE	KIM	Wed, Jun 16, 1993	6.95	7.00	6.95	6.95
266	NYSE	KIM	Tue, Jun 15, 1993	6.92	6.95	6.86	6.92
265	NYSE	KIM	Mon, Jun 14, 1993	6.86	6.97	6.86	6.89
264	NYSE	KIM	Fri, Jun 11, 1993	6.81	6.89	6.81	6.89
263	NYSE	KIM	Thu, Jun 10, 1993	6.86	6.89	6.81	6.81
262	NYSE	KIM	Wed, Jun 9, 1993	6.83	6.86	6.83	6.86
261	NYSE	KIM	Tue, Jun 8, 1993	6.81	6.86	6.81	6.83
260	NYSE	KIM	Mon, Jun 7, 1993	6.86	6.86	6.81	6.83
259	NYSE	KIM	Fri, Jun 4, 1993	6.89	6.89	6.86	6.86
258	NYSE	KIM	Thu, Jun 3, 1993	6.89	6.89	6.86	6.89
257	NYSE	KIM	Wed, Jun 2, 1993	6.83	6.89	6.83	6.89
256	NYSE	KIM	Tue, Jun 1, 1993	6.89	6.89	6.83	6.86
255	NYSE	KIM	Fri, May 28, 1993	6.86	7.00	6.86	6.89
254	NYSE	KIM	Thu, May 27, 1993	6.89	6.92	6.83	6.86
253	NYSE	KIM	Wed, May 26, 1993	7.03	7.06	6.86	6.89
252	NYSE	KIM	Tue, May 25, 1993	7.08	7.14	7.06	7.06
251	NYSE	KIM	Mon, May 24, 1993	7.22	7.25	7.20	7.20
250	NYSE	KIM	Fri, May 21, 1993	7.39	7.39	7.20	7.28
249	NYSE	KIM	Thu, May 20, 1993	7.45	7.45	7.36	7.39
248	NYSE	KIM	Wed, May 19, 1993	7.39	7.45	7.39	7.42
247	NYSE	KIM	Tue, May 18, 1993	7.47	7.47	7.42	7.42
246	NYSE	KIM	Mon, May 17, 1993	7.47	7.47	7.45	7.47
245	NYSE	KIM	Fri, May 14, 1993	7.39	7.45	7.39	7.45
244	NYSE	KIM	Thu, May 13, 1993	7.36	7.39	7.33	7.36
243	NYSE	KIM	Wed, May 12, 1993	7.22	7.36	7.20	7.33
242	NYSE	KIM	Tue, May 11, 1993	7.33	7.33	7.11	7.20
241	NYSE	KIM	Mon, May 10, 1993	7.36	7.39	7.33	7.36
240	NYSE	KIM	Fri, May 7, 1993	7.45	7.45	7.36	7.36
239	NYSE	KIM	Thu, May 6, 1993	7.45	7.45	7.42	7.45
238	NYSE	KIM	Wed, May 5, 1993	7.42	7.42	7.39	7.39
237	NYSE	KIM	Tue, May 4, 1993	7.36	7.45	7.36	7.42
236	NYSE	KIM	Mon, May 3, 1993	7.45	7.47	7.33	7.39
235	NYSE	KIM	Fri, Apr 30, 1993	7.53	7.53	7.45	7.45
234	NYSE	KIM	Thu, Apr 29, 1993	7.53	7.53	7.42	7.53
233	NYSE	KIM	Wed, Apr 28, 1993	7.50	7.53	7.45	7.50
232	NYSE	KIM	Tue, Apr 27, 1993	7.47	7.56	7.45	7.56
231	NYSE	KIM	Mon, Apr 26, 1993	7.45	7.56	7.45	7.53
230	NYSE	KIM	Fri, Apr 23, 1993	7.56	7.64	7.53	7.58
229	NYSE	KIM	Thu, Apr 22, 1993	7.47	7.56	7.45	7.50
228	NYSE	KIM	Wed, Apr 21, 1993	7.61	7.61	7.47	7.53
227	NYSE	KIM	Tue, Apr 20, 1993	7.70	7.70	7.58	7.58
226	NYSE	KIM	Mon, Apr 19, 1993	7.67	7.70	7.67	7.70
225	NYSE	KIM	Fri, Apr 16, 1993	7.67	7.72	7.64	7.70
224	NYSE	KIM	Thu, Apr 15, 1993	7.64	7.67	7.61	7.67
223	NYSE	KIM	Wed, Apr 14, 1993	7.64	7.64	7.61	7.64
222	NYSE	KIM	Tue, Apr 13, 1993	7.64	7.67	7.61	7.64
221	NYSE	KIM	Mon, Apr 12, 1993	7.61	7.64	7.61	7.61
220	NYSE	KIM	Thu, Apr 8, 1993	7.56	7.61	7.56	7.61
219	NYSE	KIM	Wed, Apr 7, 1993	7.64	7.67	7.61	7.61
218	NYSE	KIM	Tue, Apr 6, 1993	7.72	7.75	7.67	7.67
217	NYSE	KIM	Mon, Apr 5, 1993	7.72	7.75	7.72	7.75
216	NYSE	KIM	Fri, Apr 2, 1993	7.67	7.83	7.67	7.78
215	NYSE	KIM	Thu, Apr 1, 1993	7.61	7.67	7.61	7.64
214	NYSE	KIM	Wed, Mar 31, 1993	7.50	7.58	7.50	7.58
213	NYSE	KIM	Tue, Mar 30, 1993	7.39	7.56	7.36	7.45
212	NYSE	KIM	Mon, Mar 29, 1993	7.39	7.42	7.36	7.36
211	NYSE	KIM	Fri, Mar 26, 1993	7.22	7.33	7.22	7.33
210	NYSE	KIM	Thu, Mar 25, 1993	7.08	7.17	7.08	7.17
209	NYSE	KIM	Wed, Mar 24, 1993	7.06	7.08	7.03	7.08
208	NYSE	KIM	Tue, Mar 23, 1993	7.11	7.11	7.08	7.11
207	NYSE	KIM	Mon, Mar 22, 1993	7.11	7.11	7.08	7.11
206	NYSE	KIM	Fri, Mar 19, 1993	7.11	7.11	7.08	7.11
205	NYSE	KIM	Thu, Mar 18, 1993	7.11	7.11	7.11	7.11
204	NYSE	KIM	Wed, Mar 17, 1993	7.14	7.14	7.08	7.08
203	NYSE	KIM	Tue, Mar 16, 1993	7.06	7.14	7.06	7.11
202	NYSE	KIM	Mon, Mar 15, 1993	7.03	7.06	7.00	7.06
201	NYSE	KIM	Fri, Mar 12, 1993	7.03	7.06	7.00	7.03
200	NYSE	KIM	Thu, Mar 11, 1993	7.03	7.03	7.00	7.03
199	NYSE	KIM	Wed, Mar 10, 1993	7.03	7.03	7.00	7.03
198	NYSE	KIM	Tue, Mar 9, 1993	7.03	7.03	6.95	7.03
197	NYSE	KIM	Mon, Mar 8, 1993	7.08	7.08	7.06	7.06
196	NYSE	KIM	Fri, Mar 5, 1993	7.14	7.14	7.11	7.14
195	NYSE	KIM	Thu, Mar 4, 1993	7.14	7.14	7.14	7.14
194	NYSE	KIM	Wed, Mar 3, 1993	7.11	7.17	7.11	7.14
193	NYSE	KIM	Tue, Mar 2, 1993	7.22	7.22	7.11	7.11
192	NYSE	KIM	Mon, Mar 1, 1993	7.28	7.28	7.22	7.25
191	NYSE	KIM	Fri, Feb 26, 1993	7.28	7.28	7.25	7.28
190	NYSE	KIM	Thu, Feb 25, 1993	7.28	7.28	7.28	7.28
189	NYSE	KIM	Wed, Feb 24, 1993	7.31	7.31	7.25	7.28
188	NYSE	KIM	Tue, Feb 23, 1993	7.33	7.33	7.28	7.31
187	NYSE	KIM	Mon, Feb 22, 1993	7.31	7.33	7.28	7.33
186	NYSE	KIM	Fri, Feb 19, 1993	7.31	7.31	7.28	7.28
185	NYSE	KIM	Thu, Feb 18, 1993	7.28	7.33	7.28	7.31
184	NYSE	KIM	Wed, Feb 17, 1993	7.33	7.33	7.28	7.33
183	NYSE	KIM	Tue, Feb 16, 1993	7.25	7.33	7.25	7.33
182	NYSE	KIM	Fri, Feb 12, 1993	7.22	7.31	7.22	7.25
181	NYSE	KIM	Thu, Feb 11, 1993	7.28	7.28	7.20	7.22
180	NYSE	KIM	Wed, Feb 10, 1993	7.28	7.28	7.25	7.25
179	NYSE	KIM	Tue, Feb 9, 1993	7.28	7.28	7.22	7.25
178	NYSE	KIM	Mon, Feb 8, 1993	7.28	7.31	7.25	7.28
177	NYSE	KIM	Fri, Feb 5, 1993	7.22	7.31	7.22	7.31
176	NYSE	KIM	Thu, Feb 4, 1993	7.33	7.42	7.31	7.31
175	NYSE	KIM	Wed, Feb 3, 1993	7.45	7.45	7.33	7.33
174	NYSE	KIM	Tue, Feb 2, 1993	7.45	7.47	7.42	7.42
173	NYSE	KIM	Mon, Feb 1, 1993	7.25	7.42	7.25	7.39
172	NYSE	KIM	Fri, Jan 29, 1993	7.31	7.33	7.25	7.31
171	NYSE	KIM	Thu, Jan 28, 1993	7.25	7.33	7.25	7.25
170	NYSE	KIM	Wed, Jan 27, 1993	7.14	7.22	7.14	7.22
169	NYSE	KIM	Tue, Jan 26, 1993	7.14	7.17	7.11	7.14
168	NYSE	KIM	Mon, Jan 25, 1993	7.25	7.28	7.22	7.22
167	NYSE	KIM	Fri, Jan 22, 1993	7.14	7.25	7.14	7.25
166	NYSE	KIM	Thu, Jan 21, 1993	7.22	7.25	7.17	7.17
165	NYSE	KIM	Wed, Jan 20, 1993	7.17	7.20	7.17	7.17
164	NYSE	KIM	Tue, Jan 19, 1993	7.14	7.22	7.14	7.22
163	NYSE	KIM	Mon, Jan 18, 1993	7.14	7.17	7.11	7.17
162	NYSE	KIM	Fri, Jan 15, 1993	7.08	7.20	7.03	7.20
161	NYSE	KIM	Thu, Jan 14, 1993	7.11	7.14	7.08	7.14
160	NYSE	KIM	Wed, Jan 13, 1993	7.11	7.11	7.06	7.11
159	NYSE	KIM	Tue, Jan 12, 1993	7.11	7.17	7.08	7.08
158	NYSE	KIM	Mon, Jan 11, 1993	6.89	7.14	6.89	7.11
157	NYSE	KIM	Fri, Jan 8, 1993	7.00	7.03	6.92	6.92
156	NYSE	KIM	Thu, Jan 7, 1993	6.95	7.11	6.95	7.03
155	NYSE	KIM	Wed, Jan 6, 1993	6.92	6.95	6.92	6.95
154	NYSE	KIM	Tue, Jan 5, 1993	6.89	6.95	6.89	6.92
153	NYSE	KIM	Mon, Jan 4, 1993	6.89	6.92	6.78	6.89
152	NYSE	KIM	Thu, Dec 31, 1992	6.81	6.89	6.78	6.89
151	NYSE	KIM	Wed, Dec 30, 1992	6.75	6.92	6.75	6.86
150	NYSE	KIM	Tue, Dec 29, 1992	6.67	6.72	6.61	6.70
149	NYSE	KIM	Mon, Dec 28, 1992	6.58	6.64	6.58	6.64
148	NYSE	KIM	Thu, Dec 24, 1992	6.53	6.58	6.53	6.58
147	NYSE	KIM	Wed, Dec 23, 1992	6.50	6.56	6.50	6.53
146	NYSE	KIM	Tue, Dec 22, 1992	6.45	6.56	6.45	6.56
145	NYSE	KIM	Mon, Dec 21, 1992	6.50	6.53	6.47	6.47
144	NYSE	KIM	Fri, Dec 18, 1992	6.56	6.56	6.47	6.50
143	NYSE	KIM	Thu, Dec 17, 1992	6.45	6.56	6.45	6.50
142	NYSE	KIM	Wed, Dec 16, 1992	6.56	6.70	6.42	6.42
141	NYSE	KIM	Tue, Dec 15, 1992	6.39	6.56	6.36	6.53
140	NYSE	KIM	Mon, Dec 14, 1992	6.39	6.42	6.36	6.39
139	NYSE	KIM	Fri, Dec 11, 1992	6.39	6.39	6.36	6.39
138	NYSE	KIM	Thu, Dec 10, 1992	6.31	6.39	6.31	6.39
137	NYSE	KIM	Wed, Dec 9, 1992	6.36	6.42	6.33	6.42
136	NYSE	KIM	Tue, Dec 8, 1992	6.28	6.33	6.28	6.33
135	NYSE	KIM	Mon, Dec 7, 1992	6.25	6.25	6.22	6.22
134	NYSE	KIM	Fri, Dec 4, 1992	6.28	6.31	6.25	6.25
133	NYSE	KIM	Thu, Dec 3, 1992	6.28	6.28	6.22	6.28
132	NYSE	KIM	Wed, Dec 2, 1992	6.28	6.39	6.25	6.28
131	NYSE	KIM	Tue, Dec 1, 1992	6.22	6.25	6.22	6.25
130	NYSE	KIM	Mon, Nov 30, 1992	6.20	6.20	6.17	6.20
129	NYSE	KIM	Fri, Nov 27, 1992	6.20	6.20	6.20	6.20
128	NYSE	KIM	Wed, Nov 25, 1992	6.17	6.20	6.17	6.20
127	NYSE	KIM	Tue, Nov 24, 1992	6.14	6.17	6.14	6.14
126	NYSE	KIM	Mon, Nov 23, 1992	6.17	6.17	6.11	6.17
125	NYSE	KIM	Fri, Nov 20, 1992	6.20	6.20	6.17	6.20
124	NYSE	KIM	Thu, Nov 19, 1992	6.17	6.20	6.14	6.20
123	NYSE	KIM	Wed, Nov 18, 1992	6.14	6.17	6.11	6.14
122	NYSE	KIM	Tue, Nov 17, 1992	6.14	6.14	6.08	6.11
121	NYSE	KIM	Mon, Nov 16, 1992	6.14	6.14	6.11	6.14
120	NYSE	KIM	Fri, Nov 13, 1992	6.08	6.20	6.08	6.11
119	NYSE	KIM	Thu, Nov 12, 1992	6.20	6.20	6.03	6.06
118	NYSE	KIM	Wed, Nov 11, 1992	6.17	6.22	6.17	6.20
117	NYSE	KIM	Tue, Nov 10, 1992	6.22	6.22	6.17	6.20
116	NYSE	KIM	Mon, Nov 9, 1992	6.22	6.22	6.17	6.17
115	NYSE	KIM	Fri, Nov 6, 1992	6.17	6.20	6.17	6.20
114	NYSE	KIM	Thu, Nov 5, 1992	6.22	6.22	6.20	6.20
113	NYSE	KIM	Wed, Nov 4, 1992	6.25	6.25	6.22	6.25
112	NYSE	KIM	Tue, Nov 3, 1992	6.28	6.31	6.22	6.25
111	NYSE	KIM	Mon, Nov 2, 1992	6.31	6.33	6.28	6.33
110	NYSE	KIM	Fri, Oct 30, 1992	6.28	6.36	6.28	6.31
109	NYSE	KIM	Thu, Oct 29, 1992	6.28	6.33	6.25	6.31
108	NYSE	KIM	Wed, Oct 28, 1992	6.22	6.25	6.22	6.25
107	NYSE	KIM	Tue, Oct 27, 1992	6.22	6.22	6.20	6.22
106	NYSE	KIM	Mon, Oct 26, 1992	6.20	6.22	6.17	6.22
105	NYSE	KIM	Fri, Oct 23, 1992	6.33	6.33	6.28	6.28
104	NYSE	KIM	Thu, Oct 22, 1992	6.36	6.36	6.31	6.31
103	NYSE	KIM	Wed, Oct 21, 1992	6.39	6.39	6.33	6.36
102	NYSE	KIM	Tue, Oct 20, 1992	6.33	6.42	6.33	6.36
101	NYSE	KIM	Mon, Oct 19, 1992	6.28	6.33	6.28	6.31
100	NYSE	KIM	Fri, Oct 16, 1992	6.25	6.28	6.25	6.28
99	NYSE	KIM	Thu, Oct 15, 1992	6.25	6.25	6.22	6.25
98	NYSE	KIM	Wed, Oct 14, 1992	6.25	6.31	6.22	6.22
97	NYSE	KIM	Tue, Oct 13, 1992	6.20	6.31	6.20	6.25
96	NYSE	KIM	Mon, Oct 12, 1992	6.20	6.25	6.20	6.22
95	NYSE	KIM	Fri, Oct 9, 1992	6.11	6.17	6.11	6.17
94	NYSE	KIM	Thu, Oct 8, 1992	6.14	6.14	6.11	6.14
93	NYSE	KIM	Wed, Oct 7, 1992	6.14	6.14	6.11	6.14
92	NYSE	KIM	Tue, Oct 6, 1992	6.11	6.14	6.08	6.08
91	NYSE	KIM	Mon, Oct 5, 1992	6.06	6.08	6.03	6.08
90	NYSE	KIM	Fri, Oct 2, 1992	6.08	6.11	6.06	6.08
89	NYSE	KIM	Thu, Oct 1, 1992	6.03	6.06	6.03	6.06
88	NYSE	KIM	Wed, Sep 30, 1992	6.06	6.06	6.03	6.06
87	NYSE	KIM	Tue, Sep 29, 1992	5.92	6.00	5.92	6.00
86	NYSE	KIM	Mon, Sep 28, 1992	6.00	6.03	5.95	5.95
85	NYSE	KIM	Fri, Sep 25, 1992	6.08	6.08	5.97	6.00
84	NYSE	KIM	Thu, Sep 24, 1992	6.08	6.08	6.03	6.03
83	NYSE	KIM	Wed, Sep 23, 1992	6.08	6.08	6.00	6.06
82	NYSE	KIM	Tue, Sep 22, 1992	6.06	6.06	6.03	6.03
81	NYSE	KIM	Mon, Sep 21, 1992	6.06	6.08	6.00	6.08
80	NYSE	KIM	Fri, Sep 18, 1992	5.95	6.06	5.92	6.06
79	NYSE	KIM	Thu, Sep 17, 1992	5.92	5.95	5.89	5.92
78	NYSE	KIM	Wed, Sep 16, 1992	5.92	5.95	5.92	5.95
77	NYSE	KIM	Tue, Sep 15, 1992	5.92	5.97	5.92	5.95
76	NYSE	KIM	Mon, Sep 14, 1992	5.89	5.92	5.89	5.89
75	NYSE	KIM	Fri, Sep 11, 1992	5.92	5.92	5.89	5.92
74	NYSE	KIM	Thu, Sep 10, 1992	5.86	5.92	5.86	5.92
73	NYSE	KIM	Wed, Sep 9, 1992	5.92	5.92	5.83	5.89
72	NYSE	KIM	Tue, Sep 8, 1992	5.89	5.95	5.89	5.92
71	NYSE	KIM	Fri, Sep 4, 1992	5.83	5.86	5.83	5.86
70	NYSE	KIM	Thu, Sep 3, 1992	5.83	5.89	5.81	5.89
69	NYSE	KIM	Wed, Sep 2, 1992	5.83	5.86	5.83	5.83
68	NYSE	KIM	Tue, Sep 1, 1992	5.83	5.83	5.81	5.83
67	NYSE	KIM	Mon, Aug 31, 1992	5.83	5.83	5.83	5.83
66	NYSE	KIM	Fri, Aug 28, 1992	5.81	5.86	5.81	5.81
65	NYSE	KIM	Thu, Aug 27, 1992	5.83	5.83	5.78	5.83
64	NYSE	KIM	Wed, Aug 26, 1992	5.83	5.86	5.83	5.83
63	NYSE	KIM	Tue, Aug 25, 1992	5.83	5.83	5.81	5.81
62	NYSE	KIM	Mon, Aug 24, 1992	5.83	5.86	5.81	5.83
61	NYSE	KIM	Fri, Aug 21, 1992	5.89	5.92	5.89	5.89
60	NYSE	KIM	Thu, Aug 20, 1992	5.92	5.92	5.86	5.86
59	NYSE	KIM	Wed, Aug 19, 1992	5.81	5.92	5.81	5.89
58	NYSE	KIM	Tue, Aug 18, 1992	5.86	5.86	5.83	5.86
57	NYSE	KIM	Mon, Aug 17, 1992	5.86	5.86	5.81	5.86
56	NYSE	KIM	Fri, Aug 14, 1992	5.89	5.89	5.83	5.86
55	NYSE	KIM	Thu, Aug 13, 1992	5.86	5.92	5.83	5.89
54	NYSE	KIM	Wed, Aug 12, 1992	5.83	5.86	5.83	5.83
53	NYSE	KIM	Tue, Aug 11, 1992	5.81	5.83	5.75	5.83
52	NYSE	KIM	Mon, Aug 10, 1992	5.86	5.86	5.83	5.83
51	NYSE	KIM	Fri, Aug 7, 1992	5.81	5.86	5.81	5.86
50	NYSE	KIM	Thu, Aug 6, 1992	5.89	5.89	5.78	5.81
49	NYSE	KIM	Wed, Aug 5, 1992	5.89	5.92	5.86	5.89
48	NYSE	KIM	Tue, Aug 4, 1992	6.00	6.00	5.97	5.97
47	NYSE	KIM	Mon, Aug 3, 1992	6.06	6.08	5.97	6.03
46	NYSE	KIM	Fri, Jul 31, 1992	5.92	6.17	5.92	6.03
45	NYSE	KIM	Thu, Jul 30, 1992	5.83	5.95	5.81	5.92
44	NYSE	KIM	Wed, Jul 29, 1992	5.83	5.86	5.81	5.86
43	NYSE	KIM	Tue, Jul 28, 1992	5.81	5.83	5.78	5.81
42	NYSE	KIM	Mon, Jul 27, 1992	5.75	5.83	5.75	5.81
41	NYSE	KIM	Fri, Jul 24, 1992	5.81	5.83	5.72	5.75
40	NYSE	KIM	Thu, Jul 23, 1992	5.83	5.92	5.83	5.89
39	NYSE	KIM	Wed, Jul 22, 1992	5.83	5.86	5.81	5.86
38	NYSE	KIM	Tue, Jul 21, 1992	5.81	5.83	5.75	5.81
37	NYSE	KIM	Mon, Jul 20, 1992	5.72	5.78	5.72	5.78
36	NYSE	KIM	Fri, Jul 17, 1992	5.83	5.83	5.75	5.78
35	NYSE	KIM	Thu, Jul 16, 1992	5.81	5.83	5.78	5.81
34	NYSE	KIM	Wed, Jul 15, 1992	5.83	5.86	5.81	5.81
33	NYSE	KIM	Tue, Jul 14, 1992	5.81	5.83	5.78	5.83
32	NYSE	KIM	Mon, Jul 13, 1992	5.78	5.83	5.78	5.83
31	NYSE	KIM	Fri, Jul 10, 1992	5.70	5.75	5.67	5.75
30	NYSE	KIM	Thu, Jul 9, 1992	5.67	5.70	5.67	5.70
29	NYSE	KIM	Wed, Jul 8, 1992	5.67	5.67	5.64	5.64
28	NYSE	KIM	Tue, Jul 7, 1992	5.64	5.67	5.64	5.64
27	NYSE	KIM	Mon, Jul 6, 1992	5.64	5.64	5.61	5.64
26	NYSE	KIM	Thu, Jul 2, 1992	5.61	5.67	5.61	5.64
25	NYSE	KIM	Wed, Jul 1, 1992	5.64	5.64	5.61	5.64
24	NYSE	KIM	Tue, Jun 30, 1992	5.70	5.70	5.56	5.64
23	NYSE	KIM	Mon, Jun 29, 1992	5.75	5.75	5.67	5.70
22	NYSE	KIM	Fri, Jun 26, 1992	5.75	5.75	5.72	5.72
21	NYSE	KIM	Thu, Jun 25, 1992	5.72	5.75	5.72	5.72
20	NYSE	KIM	Wed, Jun 24, 1992	5.70	5.72	5.70	5.70
19	NYSE	KIM	Tue, Jun 23, 1992	5.70	5.72	5.70	5.72
18	NYSE	KIM	Mon, Jun 22, 1992	5.70	5.72	5.67	5.72
17	NYSE	KIM	Fri, Jun 19, 1992	5.67	5.70	5.67	5.70
16	NYSE	KIM	Thu, Jun 18, 1992	5.70	5.72	5.70	5.72
15	NYSE	KIM	Wed, Jun 17, 1992	5.72	5.72	5.72	5.72
14	NYSE	KIM	Tue, Jun 16, 1992	5.67	5.72	5.67	5.72
13	NYSE	KIM	Mon, Jun 15, 1992	5.64	5.70	5.61	5.70
12	NYSE	KIM	Fri, Jun 12, 1992	5.61	5.64	5.61	5.64
11	NYSE	KIM	Thu, Jun 11, 1992	5.61	5.64	5.61	5.64
10	NYSE	KIM	Wed, Jun 10, 1992	5.67	5.67	5.61	5.61
9	NYSE	KIM	Tue, Jun 9, 1992	5.70	5.70	5.70	5.70
8	NYSE	KIM	Mon, Jun 8, 1992	5.67	5.70	5.64	5.70
7	NYSE	KIM	Fri, Jun 5, 1992	5.72	5.72	5.70	5.72
6	NYSE	KIM	Thu, Jun 4, 1992	5.72	5.75	5.70	5.72
5	NYSE	KIM	Wed, Jun 3, 1992	5.70	5.72	5.70	5.70
4	NYSE	KIM	Tue, Jun 2, 1992	5.75	5.75	5.72	5.72
3	NYSE	KIM	Mon, Jun 1, 1992	5.72	5.78	5.72	5.78
2	NYSE	KIM	Fri, May 29, 1992	5.75	5.75	5.72	5.72
1	NYSE	KIM	Thu, May 28, 1992	5.70	5.72	5.67	5.72
#	Exchange	Symbol	Date	Open	High	Low	Close

Kimco Realty Corp NYSE:KIM 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