KraneShares Hang Seng TECH Index ETF AMEX:KTEC Historical Prices

Below are the 6184 trading days of historical prices for KTEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6184	AMEX	KTEC	Tue, Mar 5, 2024	10.31	10.32	10.25	10.27
6183	AMEX	KTEC	Mon, Mar 4, 2024	10.80	10.80	10.40	10.43
6182	AMEX	KTEC	Fri, Mar 1, 2024	10.69	10.83	10.69	10.78
6181	AMEX	KTEC	Thu, Feb 29, 2024	10.52	10.52	10.45	10.45
6180	AMEX	KTEC	Wed, Feb 28, 2024	10.52	10.52	10.45	10.45
6179	AMEX	KTEC	Tue, Feb 27, 2024	10.80	10.99	10.80	10.90
6178	AMEX	KTEC	Mon, Feb 26, 2024	10.58	10.72	10.58	10.67
6177	AMEX	KTEC	Fri, Feb 23, 2024	10.68	10.68	10.43	10.50
6176	AMEX	KTEC	Thu, Feb 22, 2024	10.52	10.52	10.35	10.50
6175	AMEX	KTEC	Wed, Feb 21, 2024	10.34	10.47	10.32	10.32
6174	AMEX	KTEC	Tue, Feb 20, 2024	10.19	10.19	10.00	10.06
6173	AMEX	KTEC	Fri, Feb 16, 2024	10.35	10.43	10.21	10.31
6172	AMEX	KTEC	Thu, Feb 15, 2024	10.09	10.09	10.02	10.06
6171	AMEX	KTEC	Wed, Feb 14, 2024	9.92	9.98	9.84	9.98
6170	AMEX	KTEC	Tue, Feb 13, 2024	9.93	9.97	9.71	9.76
6169	AMEX	KTEC	Mon, Feb 12, 2024	9.88	10.15	9.88	10.03
6168	AMEX	KTEC	Fri, Feb 9, 2024	9.64	9.81	9.64	9.81
6167	AMEX	KTEC	Thu, Feb 8, 2024	9.74	9.74	9.64	9.64
6166	AMEX	KTEC	Wed, Feb 7, 2024	9.81	9.88	9.81	9.85
6165	AMEX	KTEC	Tue, Feb 6, 2024	9.97	10.17	9.97	10.17
6164	AMEX	KTEC	Mon, Feb 5, 2024	9.40	9.53	9.40	9.49
6163	AMEX	KTEC	Fri, Feb 2, 2024	9.32	9.79	9.29	9.32
6162	AMEX	KTEC	Thu, Feb 1, 2024	9.57	9.63	9.51	9.56
6161	AMEX	KTEC	Wed, Jan 31, 2024	9.33	9.55	9.32	9.41
6160	AMEX	KTEC	Tue, Jan 30, 2024	9.55	9.59	9.51	9.59
6159	AMEX	KTEC	Mon, Jan 29, 2024	9.90	9.90	9.67	9.72
6158	AMEX	KTEC	Fri, Jan 26, 2024	9.92	10.00	9.91	9.93
6157	AMEX	KTEC	Thu, Jan 25, 2024	10.45	10.45	10.08	10.12
6156	AMEX	KTEC	Wed, Jan 24, 2024	10.46	10.46	10.26	10.31
6155	AMEX	KTEC	Tue, Jan 23, 2024	10.06	10.11	10.00	10.02
6154	AMEX	KTEC	Mon, Jan 22, 2024	9.42	9.55	9.42	9.54
6153	AMEX	KTEC	Fri, Jan 19, 2024	9.58	9.89	9.58	9.82
6152	AMEX	KTEC	Thu, Jan 18, 2024	9.87	9.87	9.72	9.79
6151	AMEX	KTEC	Wed, Jan 17, 2024	9.71	9.85	9.71	9.85
6150	AMEX	KTEC	Tue, Jan 16, 2024	10.34	10.34	10.14	10.15
6149	AMEX	KTEC	Fri, Jan 12, 2024	10.71	10.79	10.59	10.59
6148	AMEX	KTEC	Thu, Jan 11, 2024	10.77	10.85	10.67	10.75
6147	AMEX	KTEC	Wed, Jan 10, 2024	10.58	10.60	10.55	10.57
6146	AMEX	KTEC	Tue, Jan 9, 2024	10.58	10.64	10.58	10.64
6145	AMEX	KTEC	Mon, Jan 8, 2024	10.71	10.84	10.56	10.79
6144	AMEX	KTEC	Fri, Jan 5, 2024	11.07	11.07	10.91	10.96
6143	AMEX	KTEC	Thu, Jan 4, 2024	11.16	11.18	11.10	11.10
6142	AMEX	KTEC	Wed, Jan 3, 2024	11.08	11.24	11.08	11.23
6141	AMEX	KTEC	Tue, Jan 2, 2024	11.24	11.24	11.10	11.15
6140	AMEX	KTEC	Fri, Dec 29, 2023	11.56	11.60	11.48	11.54
6139	AMEX	KTEC	Thu, Dec 28, 2023	11.32	11.58	11.32	11.45
6138	AMEX	KTEC	Wed, Dec 27, 2023	11.15	11.20	11.08	11.16
6137	AMEX	KTEC	Tue, Dec 26, 2023	11.21	11.21	11.12	11.12
6136	AMEX	KTEC	Fri, Dec 22, 2023	10.90	11.04	10.89	11.01
6135	AMEX	KTEC	Thu, Dec 21, 2023	11.38	11.44	11.31	11.44
6134	AMEX	KTEC	Wed, Dec 20, 2023	11.32	11.32	11.11	11.11
6133	AMEX	KTEC	Tue, Dec 19, 2023	11.39	11.50	11.39	11.48
6132	AMEX	KTEC	Mon, Dec 18, 2023	11.36	11.36	11.22	11.32
6131	AMEX	KTEC	Fri, Dec 15, 2023	11.62	11.66	11.55	11.46
6130	AMEX	KTEC	Thu, Dec 14, 2023	11.46	11.60	11.46	11.60
6129	AMEX	KTEC	Wed, Dec 13, 2023	11.26	11.37	11.17	11.37
6128	AMEX	KTEC	Tue, Dec 12, 2023	11.31	11.36	11.28	11.36
6127	AMEX	KTEC	Mon, Dec 11, 2023	11.29	11.35	11.27	11.35
6126	AMEX	KTEC	Fri, Dec 8, 2023	11.37	11.37	11.25	11.28
6125	AMEX	KTEC	Thu, Dec 7, 2023	11.45	11.45	11.45	11.45
6124	AMEX	KTEC	Wed, Dec 6, 2023	11.46	11.53	11.41	11.41
6123	AMEX	KTEC	Tue, Dec 5, 2023	11.25	11.34	11.25	11.32
6122	AMEX	KTEC	Mon, Dec 4, 2023	11.41	11.54	11.31	11.50
6121	AMEX	KTEC	Fri, Dec 1, 2023	11.69	11.72	11.57	11.72
6120	AMEX	KTEC	Thu, Nov 30, 2023	11.94	11.94	11.85	11.93
6119	AMEX	KTEC	Wed, Nov 29, 2023	12.03	12.03	11.90	11.94
6118	AMEX	KTEC	Tue, Nov 28, 2023	12.33	12.33	12.29	12.29
6117	AMEX	KTEC	Mon, Nov 27, 2023	12.42	12.42	12.33	12.37
6116	AMEX	KTEC	Fri, Nov 24, 2023	12.45	12.50	12.45	12.50
6115	AMEX	KTEC	Wed, Nov 22, 2023	12.40	12.44	12.40	12.41
6114	AMEX	KTEC	Tue, Nov 21, 2023	12.50	12.50	12.35	12.36
6113	AMEX	KTEC	Mon, Nov 20, 2023	12.55	12.79	12.47	12.71
6112	AMEX	KTEC	Fri, Nov 17, 2023	12.42	12.44	12.41	12.44
6111	AMEX	KTEC	Thu, Nov 16, 2023	12.22	12.28	12.15	12.25
6110	AMEX	KTEC	Wed, Nov 15, 2023	12.77	13.02	12.77	12.94
6109	AMEX	KTEC	Tue, Nov 14, 2023	12.48	12.61	12.48	12.60
6108	AMEX	KTEC	Mon, Nov 13, 2023	12.24	12.40	12.24	12.33
6107	AMEX	KTEC	Fri, Nov 10, 2023	11.95	12.03	11.90	12.01
6106	AMEX	KTEC	Thu, Nov 9, 2023	12.34	12.35	12.08	12.11
6105	AMEX	KTEC	Wed, Nov 8, 2023	12.33	12.40	12.30	12.37
6104	AMEX	KTEC	Tue, Nov 7, 2023	12.32	12.43	12.32	12.39
6103	AMEX	KTEC	Mon, Nov 6, 2023	12.48	12.49	12.34	12.39
6102	AMEX	KTEC	Fri, Nov 3, 2023	12.04	12.20	12.04	12.17
6101	AMEX	KTEC	Thu, Nov 2, 2023	11.80	11.80	11.76	11.76
6100	AMEX	KTEC	Wed, Nov 1, 2023	11.39	11.55	11.39	11.54
6099	AMEX	KTEC	Tue, Oct 31, 2023	11.42	11.45	11.28	11.45
6098	AMEX	KTEC	Mon, Oct 30, 2023	11.70	11.71	11.66	11.71
6097	AMEX	KTEC	Fri, Oct 27, 2023	11.53	11.53	11.41	11.42
6096	AMEX	KTEC	Thu, Oct 26, 2023	11.33	11.46	11.33	11.43
6095	AMEX	KTEC	Wed, Oct 25, 2023	11.34	11.34	11.34	11.34
6094	AMEX	KTEC	Tue, Oct 24, 2023	11.55	11.67	11.55	11.62
6093	AMEX	KTEC	Mon, Oct 23, 2023	10.96	11.23	10.96	11.20
6092	AMEX	KTEC	Fri, Oct 20, 2023	11.12	11.12	11.01	11.08
6091	AMEX	KTEC	Thu, Oct 19, 2023	11.30	11.40	11.29	11.31
6090	AMEX	KTEC	Wed, Oct 18, 2023	11.49	11.49	11.34	11.38
6089	AMEX	KTEC	Tue, Oct 17, 2023	11.66	11.73	11.66	11.73
6088	AMEX	KTEC	Mon, Oct 16, 2023	11.75	11.92	11.63	11.92
6087	AMEX	KTEC	Fri, Oct 13, 2023	11.92	11.92	11.85	11.85
6086	AMEX	KTEC	Thu, Oct 12, 2023	12.40	12.40	11.91	11.92
6085	AMEX	KTEC	Wed, Oct 11, 2023	12.35	12.35	12.33	12.33
6084	AMEX	KTEC	Tue, Oct 10, 2023	12.05	12.20	12.05	12.19
6083	AMEX	KTEC	Mon, Oct 9, 2023	11.78	11.78	11.78	11.78
6082	AMEX	KTEC	Fri, Oct 6, 2023	11.90	11.95	11.90	11.90
6081	AMEX	KTEC	Thu, Oct 5, 2023	11.53	11.62	11.53	11.62
6080	AMEX	KTEC	Wed, Oct 4, 2023	11.59	11.60	11.59	11.60
6079	AMEX	KTEC	Tue, Oct 3, 2023	11.69	11.70	11.64	11.66
6078	AMEX	KTEC	Mon, Oct 2, 2023	11.92	11.99	11.84	11.85
6077	AMEX	KTEC	Fri, Sep 29, 2023	12.02	12.02	11.91	11.96
6076	AMEX	KTEC	Thu, Sep 28, 2023	11.66	11.72	11.66	11.72
6075	AMEX	KTEC	Wed, Sep 27, 2023	11.70	11.77	11.67	11.75
6074	AMEX	KTEC	Tue, Sep 26, 2023	11.82	11.82	11.77	11.77
6073	AMEX	KTEC	Mon, Sep 25, 2023	11.86	11.98	11.86	11.95
6072	AMEX	KTEC	Fri, Sep 22, 2023	12.40	12.40	12.17	12.21
6071	AMEX	KTEC	Thu, Sep 21, 2023	11.79	11.89	11.64	11.77
6070	AMEX	KTEC	Wed, Sep 20, 2023	12.17	12.17	12.06	12.06
6069	AMEX	KTEC	Tue, Sep 19, 2023	12.26	12.26	12.16	12.21
6068	AMEX	KTEC	Mon, Sep 18, 2023	12.32	12.35	12.29	12.32
6067	AMEX	KTEC	Fri, Sep 15, 2023	12.56	12.56	12.41	12.44
6066	AMEX	KTEC	Thu, Sep 14, 2023	12.64	12.69	12.55	12.58
6065	AMEX	KTEC	Wed, Sep 13, 2023	12.49	12.49	12.46	12.47
6064	AMEX	KTEC	Tue, Sep 12, 2023	12.48	12.64	12.48	12.49
6063	AMEX	KTEC	Mon, Sep 11, 2023	12.54	12.54	12.47	12.49
6062	AMEX	KTEC	Fri, Sep 8, 2023	12.32	12.41	12.19	12.28
6061	AMEX	KTEC	Thu, Sep 7, 2023	12.48	12.52	12.31	12.32
6060	AMEX	KTEC	Wed, Sep 6, 2023	12.85	13.03	12.84	12.88
6059	AMEX	KTEC	Tue, Sep 5, 2023	12.98	12.98	12.87	12.87
6058	AMEX	KTEC	Fri, Sep 1, 2023	13.16	13.41	13.16	13.30
6057	AMEX	KTEC	Thu, Aug 31, 2023	13.04	13.04	12.88	12.92
6056	AMEX	KTEC	Wed, Aug 30, 2023	13.01	13.09	13.00	13.07
6055	AMEX	KTEC	Tue, Aug 29, 2023	13.07	13.27	13.07	13.23
6054	AMEX	KTEC	Mon, Aug 28, 2023	12.80	12.96	12.80	12.89
6053	AMEX	KTEC	Fri, Aug 25, 2023	12.56	12.60	12.43	12.57
6052	AMEX	KTEC	Thu, Aug 24, 2023	12.70	12.75	12.56	12.62
6051	AMEX	KTEC	Wed, Aug 23, 2023	12.51	12.53	12.51	12.53
6050	AMEX	KTEC	Tue, Aug 22, 2023	12.43	12.43	12.25	12.28
6049	AMEX	KTEC	Mon, Aug 21, 2023	12.13	12.26	12.12	12.26
6048	AMEX	KTEC	Fri, Aug 18, 2023	12.17	12.26	12.11	12.19
6047	AMEX	KTEC	Thu, Aug 17, 2023	12.74	12.81	12.68	12.68
6046	AMEX	KTEC	Wed, Aug 16, 2023	12.59	12.60	12.53	12.53
6045	AMEX	KTEC	Tue, Aug 15, 2023	12.95	12.95	12.70	12.78
6044	AMEX	KTEC	Mon, Aug 14, 2023	12.84	12.99	12.80	12.97
6043	AMEX	KTEC	Fri, Aug 11, 2023	13.12	13.21	12.82	12.98
6042	AMEX	KTEC	Thu, Aug 10, 2023	13.78	13.82	13.58	13.58
6041	AMEX	KTEC	Wed, Aug 9, 2023	13.54	13.54	13.34	13.42
6040	AMEX	KTEC	Tue, Aug 8, 2023	13.33	13.42	13.30	13.42
6039	AMEX	KTEC	Mon, Aug 7, 2023	13.99	13.99	13.61	13.76
6038	AMEX	KTEC	Fri, Aug 4, 2023	14.07	14.07	13.80	13.81
6037	AMEX	KTEC	Thu, Aug 3, 2023	13.83	14.13	13.83	14.09
6036	AMEX	KTEC	Wed, Aug 2, 2023	13.70	13.70	13.44	13.57
6035	AMEX	KTEC	Tue, Aug 1, 2023	14.04	14.14	13.98	14.02
6034	AMEX	KTEC	Mon, Jul 31, 2023	14.23	14.41	14.14	14.39
6033	AMEX	KTEC	Fri, Jul 28, 2023	13.91	14.23	13.91	14.23
6032	AMEX	KTEC	Thu, Jul 27, 2023	13.47	13.47	13.21	13.21
6031	AMEX	KTEC	Wed, Jul 26, 2023	13.32	13.47	13.32	13.38
6030	AMEX	KTEC	Tue, Jul 25, 2023	13.38	13.42	13.01	13.01
6029	AMEX	KTEC	Mon, Jul 24, 2023	12.53	13.18	12.51	13.10
6028	AMEX	KTEC	Fri, Jul 21, 2023	12.62	12.63	12.50	12.55
6027	AMEX	KTEC	Thu, Jul 20, 2023	12.52	12.57	12.50	12.53
6026	AMEX	KTEC	Wed, Jul 19, 2023	12.75	12.85	12.68	12.71
6025	AMEX	KTEC	Tue, Jul 18, 2023	12.62	12.67	12.44	12.55
6024	AMEX	KTEC	Mon, Jul 17, 2023	12.69	12.81	12.63	12.81
6023	AMEX	KTEC	Fri, Jul 14, 2023	12.99	12.99	12.83	12.92
6022	AMEX	KTEC	Thu, Jul 13, 2023	13.11	13.26	13.10	13.22
6021	AMEX	KTEC	Wed, Jul 12, 2023	12.77	12.91	12.76	12.90
6020	AMEX	KTEC	Tue, Jul 11, 2023	12.25	12.40	12.25	12.40
6019	AMEX	KTEC	Mon, Jul 10, 2023	12.30	12.38	12.30	12.33
6018	AMEX	KTEC	Fri, Jul 7, 2023	12.16	12.35	12.12	12.29
6017	AMEX	KTEC	Thu, Jul 6, 2023	12.14	12.14	11.90	11.98
6016	AMEX	KTEC	Wed, Jul 5, 2023	12.46	12.46	12.26	12.26
6015	AMEX	KTEC	Mon, Jul 3, 2023	12.42	12.42	12.32	12.32
6014	AMEX	KTEC	Fri, Jun 30, 2023	12.13	12.14	12.08	12.09
6013	AMEX	KTEC	Thu, Jun 29, 2023	12.17	12.17	11.41	11.95
6012	AMEX	KTEC	Wed, Jun 28, 2023	12.15	12.18	12.10	12.18
6011	AMEX	KTEC	Tue, Jun 27, 2023	12.09	12.25	12.09	12.23
6010	AMEX	KTEC	Mon, Jun 26, 2023	11.96	11.96	11.87	11.91
6009	AMEX	KTEC	Fri, Jun 23, 2023	11.85	11.85	11.66	11.72
6008	AMEX	KTEC	Thu, Jun 22, 2023	12.06	12.06	11.98	12.06
6007	AMEX	KTEC	Wed, Jun 21, 2023	12.22	12.22	12.09	12.12
6006	AMEX	KTEC	Tue, Jun 20, 2023	12.59	12.59	12.21	12.21
6005	AMEX	KTEC	Fri, Jun 16, 2023	13.06	13.07	12.84	12.84
6004	AMEX	KTEC	Thu, Jun 15, 2023	12.86	12.97	12.29	12.97
6003	AMEX	KTEC	Wed, Jun 14, 2023	12.41	12.76	12.41	12.71
6002	AMEX	KTEC	Tue, Jun 13, 2023	12.35	12.48	12.33	12.37
6001	AMEX	KTEC	Mon, Jun 12, 2023	12.04	12.05	11.95	12.04
6000	AMEX	KTEC	Fri, Jun 9, 2023	12.00	12.00	12.00	12.00
5999	AMEX	KTEC	Thu, Jun 8, 2023	11.99	12.00	11.99	12.00
5998	AMEX	KTEC	Wed, Jun 7, 2023	12.05	12.05	11.89	11.89
5997	AMEX	KTEC	Tue, Jun 6, 2023	12.03	12.10	12.03	12.09
5996	AMEX	KTEC	Mon, Jun 5, 2023	11.74	11.77	11.60	11.81
5995	AMEX	KTEC	Fri, Jun 2, 2023	11.87	11.96	11.81	11.81
5994	AMEX	KTEC	Thu, Jun 1, 2023	11.09	11.51	11.09	11.46
5993	AMEX	KTEC	Wed, May 31, 2023	10.87	11.10	10.42	11.10
5992	AMEX	KTEC	Tue, May 30, 2023	11.33	11.33	11.06	11.11
5991	AMEX	KTEC	Fri, May 26, 2023	11.26	11.40	11.25	11.40
5990	AMEX	KTEC	Thu, May 25, 2023	11.32	11.37	11.08	11.15
5989	AMEX	KTEC	Wed, May 24, 2023	11.51	11.51	11.36	11.40
5988	AMEX	KTEC	Tue, May 23, 2023	11.84	11.84	11.63	11.63
5987	AMEX	KTEC	Mon, May 22, 2023	11.97	12.05	11.97	12.02
5986	AMEX	KTEC	Fri, May 19, 2023	11.74	11.74	11.68	11.72
5985	AMEX	KTEC	Thu, May 18, 2023	11.82	11.83	11.75	11.76
5984	AMEX	KTEC	Wed, May 17, 2023	12.00	12.07	12.00	12.07
5983	AMEX	KTEC	Tue, May 16, 2023	12.16	12.21	12.16	12.20
5982	AMEX	KTEC	Mon, May 15, 2023	12.17	12.32	12.17	12.32
5981	AMEX	KTEC	Fri, May 12, 2023	11.80	11.80	11.75	11.75
5980	AMEX	KTEC	Thu, May 11, 2023	11.89	12.10	11.89	12.10
5979	AMEX	KTEC	Wed, May 10, 2023	11.82	11.89	11.82	11.89
5978	AMEX	KTEC	Tue, May 9, 2023	11.64	11.75	11.64	11.75
5977	AMEX	KTEC	Mon, May 8, 2023	11.99	11.99	11.99	11.99
5976	AMEX	KTEC	Fri, May 5, 2023	11.97	12.02	11.89	12.00
5975	AMEX	KTEC	Thu, May 4, 2023	11.71	11.86	11.71	11.86
5974	AMEX	KTEC	Wed, May 3, 2023	11.69	11.70	11.65	11.67
5973	AMEX	KTEC	Tue, May 2, 2023	11.82	11.82	11.57	11.67
5972	AMEX	KTEC	Mon, May 1, 2023	11.89	11.89	11.89	11.89
5971	AMEX	KTEC	Fri, Apr 28, 2023	11.98	12.04	11.98	11.99
5970	AMEX	KTEC	Thu, Apr 27, 2023	11.91	11.94	11.91	11.91
5969	AMEX	KTEC	Wed, Apr 26, 2023	11.87	11.87	11.72	11.75
5968	AMEX	KTEC	Tue, Apr 25, 2023	11.64	11.64	11.45	11.46
5967	AMEX	KTEC	Mon, Apr 24, 2023	12.01	12.04	11.89	11.91
5966	AMEX	KTEC	Fri, Apr 21, 2023	12.11	12.11	12.00	12.07
5965	AMEX	KTEC	Thu, Apr 20, 2023	12.29	12.29	12.29	12.29
5964	AMEX	KTEC	Wed, Apr 19, 2023	12.51	12.51	12.49	12.49
5963	AMEX	KTEC	Tue, Apr 18, 2023	12.77	12.77	12.77	12.77
5962	AMEX	KTEC	Mon, Apr 17, 2023	12.81	12.91	12.81	12.91
5961	AMEX	KTEC	Fri, Apr 14, 2023	12.49	12.50	12.49	12.50
5960	AMEX	KTEC	Thu, Apr 13, 2023	12.76	12.76	12.70	12.70
5959	AMEX	KTEC	Wed, Apr 12, 2023	12.84	12.84	12.39	12.42
5958	AMEX	KTEC	Tue, Apr 11, 2023	13.06	13.06	12.94	12.94
5957	AMEX	KTEC	Mon, Apr 10, 2023	13.01	13.01	12.90	12.97
5956	AMEX	KTEC	Thu, Apr 6, 2023	13.09	13.16	13.08	13.08
5955	AMEX	KTEC	Wed, Apr 5, 2023	12.80	12.83	12.80	12.83
5954	AMEX	KTEC	Tue, Apr 4, 2023	12.94	13.07	12.94	13.06
5953	AMEX	KTEC	Mon, Apr 3, 2023	13.28	13.31	13.12	13.19
5952	AMEX	KTEC	Fri, Mar 31, 2023	13.32	13.32	13.17	13.17
5951	AMEX	KTEC	Thu, Mar 30, 2023	13.37	13.55	13.33	13.48
5950	AMEX	KTEC	Wed, Mar 29, 2023	13.13	13.28	13.13	13.28
5949	AMEX	KTEC	Tue, Mar 28, 2023	13.06	13.22	13.06	13.21
5948	AMEX	KTEC	Mon, Mar 27, 2023	12.74	12.74	12.66	12.74
5947	AMEX	KTEC	Fri, Mar 24, 2023	13.07	13.08	12.84	13.01
5946	AMEX	KTEC	Thu, Mar 23, 2023	12.98	13.08	12.79	12.88
5945	AMEX	KTEC	Wed, Mar 22, 2023	12.35	12.55	12.32	12.32
5944	AMEX	KTEC	Tue, Mar 21, 2023	12.34	12.36	12.30	12.36
5943	AMEX	KTEC	Mon, Mar 20, 2023	11.92	12.21	11.92	12.09
5942	AMEX	KTEC	Fri, Mar 17, 2023	12.22	12.22	12.08	12.12
5941	AMEX	KTEC	Thu, Mar 16, 2023	11.69	12.00	11.69	12.00
5940	AMEX	KTEC	Wed, Mar 15, 2023	11.65	11.67	11.51	11.67
5939	AMEX	KTEC	Tue, Mar 14, 2023	11.80	11.97	11.80	11.97
5938	AMEX	KTEC	Mon, Mar 13, 2023	11.80	11.96	11.80	11.93
5937	AMEX	KTEC	Fri, Mar 10, 2023	11.85	11.93	11.81	11.93
5936	AMEX	KTEC	Thu, Mar 9, 2023	12.10	12.10	11.69	11.79
5935	AMEX	KTEC	Wed, Mar 8, 2023	12.36	12.40	12.34	12.39
5934	AMEX	KTEC	Tue, Mar 7, 2023	12.55	12.83	12.30	12.52
5933	AMEX	KTEC	Mon, Mar 6, 2023	13.00	13.02	12.93	12.93
5932	AMEX	KTEC	Fri, Mar 3, 2023	13.19	13.20	13.16	13.17
5931	AMEX	KTEC	Thu, Mar 2, 2023	12.90	13.23	12.90	13.15
5930	AMEX	KTEC	Wed, Mar 1, 2023	12.98	13.01	12.73	12.77
5929	AMEX	KTEC	Tue, Feb 28, 2023	12.21	12.22	12.21	12.22
5928	AMEX	KTEC	Mon, Feb 27, 2023	12.37	12.37	12.33	12.33
5927	AMEX	KTEC	Fri, Feb 24, 2023	12.21	12.22	12.14	12.16
5926	AMEX	KTEC	Thu, Feb 23, 2023	12.60	12.60	12.55	12.60
5925	AMEX	KTEC	Wed, Feb 22, 2023	12.77	12.77	12.65	12.65
5924	AMEX	KTEC	Tue, Feb 21, 2023	12.90	12.90	12.73	12.79
5923	AMEX	KTEC	Fri, Feb 17, 2023	13.16	13.16	13.01	13.04
5922	AMEX	KTEC	Thu, Feb 16, 2023	13.44	13.60	13.43	13.51
5921	AMEX	KTEC	Wed, Feb 15, 2023	13.31	13.40	13.25	13.37
5920	AMEX	KTEC	Tue, Feb 14, 2023	13.45	13.48	13.35	13.48
5919	AMEX	KTEC	Mon, Feb 13, 2023	13.63	13.72	13.63	13.65
5918	AMEX	KTEC	Fri, Feb 10, 2023	13.60	13.60	13.31	13.35
5917	AMEX	KTEC	Thu, Feb 9, 2023	14.09	14.09	13.93	13.96
5916	AMEX	KTEC	Wed, Feb 8, 2023	13.53	13.60	13.49	13.60
5915	AMEX	KTEC	Tue, Feb 7, 2023	13.90	13.94	13.66	13.91
5914	AMEX	KTEC	Mon, Feb 6, 2023	13.80	13.90	13.33	13.90
5913	AMEX	KTEC	Fri, Feb 3, 2023	14.36	14.47	14.14	14.18
5912	AMEX	KTEC	Thu, Feb 2, 2023	14.67	14.67	14.48	14.49
5911	AMEX	KTEC	Wed, Feb 1, 2023	14.34	14.82	14.33	14.70
5910	AMEX	KTEC	Tue, Jan 31, 2023	14.22	14.31	14.13	14.19
5909	AMEX	KTEC	Mon, Jan 30, 2023	14.41	14.46	14.07	14.30
5908	AMEX	KTEC	Fri, Jan 27, 2023	14.94	15.04	14.80	14.95
5907	AMEX	KTEC	Thu, Jan 26, 2023	14.89	15.00	14.81	14.98
5906	AMEX	KTEC	Wed, Jan 25, 2023	14.48	14.61	14.48	14.61
5905	AMEX	KTEC	Tue, Jan 24, 2023	14.46	14.60	14.46	14.54
5904	AMEX	KTEC	Mon, Jan 23, 2023	14.50	14.71	14.50	14.59
5903	AMEX	KTEC	Fri, Jan 20, 2023	14.28	14.35	14.25	14.35
5902	AMEX	KTEC	Thu, Jan 19, 2023	13.96	14.03	13.95	13.95
5901	AMEX	KTEC	Wed, Jan 18, 2023	14.15	14.16	13.82	13.82
5900	AMEX	KTEC	Tue, Jan 17, 2023	14.09	14.09	13.91	13.97
5899	AMEX	KTEC	Fri, Jan 13, 2023	14.17	14.37	14.17	14.37
5898	AMEX	KTEC	Thu, Jan 12, 2023	14.07	14.13	13.98	14.12
5897	AMEX	KTEC	Wed, Jan 11, 2023	14.32	14.40	14.32	14.40
5896	AMEX	KTEC	Tue, Jan 10, 2023	14.26	14.45	14.19	14.45
5895	AMEX	KTEC	Mon, Jan 9, 2023	14.36	14.36	14.22	14.22
5894	AMEX	KTEC	Fri, Jan 6, 2023	14.05	14.18	13.91	14.17
5893	AMEX	KTEC	Thu, Jan 5, 2023	14.29	14.42	14.24	14.37
5892	AMEX	KTEC	Wed, Jan 4, 2023	13.96	14.54	13.96	14.54
5891	AMEX	KTEC	Tue, Jan 3, 2023	13.31	13.58	13.31	13.53
5890	AMEX	KTEC	Fri, Dec 30, 2022	12.98	13.17	12.90	12.99
5889	AMEX	KTEC	Thu, Dec 29, 2022	13.06	13.30	12.97	13.30
5888	AMEX	KTEC	Wed, Dec 28, 2022	13.38	13.38	12.91	12.96
5887	AMEX	KTEC	Tue, Dec 27, 2022	13.24	13.65	12.75	13.53
5886	AMEX	KTEC	Fri, Dec 23, 2022	13.06	13.06	12.77	12.77
5885	AMEX	KTEC	Thu, Dec 22, 2022	13.09	13.09	12.91	13.01
5884	AMEX	KTEC	Wed, Dec 21, 2022	12.75	13.12	12.75	13.11
5883	AMEX	KTEC	Tue, Dec 20, 2022	12.79	12.81	12.63	12.64
5882	AMEX	KTEC	Mon, Dec 19, 2022	13.03	13.03	12.85	12.94
5881	AMEX	KTEC	Fri, Dec 16, 2022	13.15	13.27	13.02	13.02
5880	AMEX	KTEC	Thu, Dec 15, 2022	13.64	13.64	12.98	13.04
5879	AMEX	KTEC	Wed, Dec 14, 2022	13.48	13.54	13.20	13.52
5878	AMEX	KTEC	Tue, Dec 13, 2022	13.75	14.02	13.36	13.46
5877	AMEX	KTEC	Mon, Dec 12, 2022	13.29	13.29	13.02	13.18
5876	AMEX	KTEC	Fri, Dec 9, 2022	13.74	13.74	13.46	13.47
5875	AMEX	KTEC	Thu, Dec 8, 2022	13.63	13.81	13.40	13.65
5874	AMEX	KTEC	Wed, Dec 7, 2022	12.79	13.11	12.70	13.00
5873	AMEX	KTEC	Tue, Dec 6, 2022	13.18	13.39	13.16	13.24
5872	AMEX	KTEC	Mon, Dec 5, 2022	13.27	13.27	12.94	13.01
5871	AMEX	KTEC	Fri, Dec 2, 2022	12.70	13.00	12.70	12.90
5870	AMEX	KTEC	Thu, Dec 1, 2022	12.25	12.30	12.18	12.18
5869	AMEX	KTEC	Wed, Nov 30, 2022	12.08	12.48	12.08	12.34
5868	AMEX	KTEC	Tue, Nov 29, 2022	11.54	11.70	11.54	11.59
5867	AMEX	KTEC	Mon, Nov 28, 2022	10.70	11.14	10.61	11.03
5866	AMEX	KTEC	Fri, Nov 25, 2022	10.92	10.94	10.80	10.80
5865	AMEX	KTEC	Wed, Nov 23, 2022	11.20	11.23	11.17	11.23
5864	AMEX	KTEC	Tue, Nov 22, 2022	11.01	11.10	10.98	11.08
5863	AMEX	KTEC	Mon, Nov 21, 2022	11.33	11.42	11.29	11.32
5862	AMEX	KTEC	Fri, Nov 18, 2022	11.86	11.95	11.59	11.62
5861	AMEX	KTEC	Thu, Nov 17, 2022	11.57	12.07	11.49	12.07
5860	AMEX	KTEC	Wed, Nov 16, 2022	11.84	11.86	11.63	11.63
5859	AMEX	KTEC	Tue, Nov 15, 2022	11.95	12.17	11.87	12.05
5858	AMEX	KTEC	Mon, Nov 14, 2022	11.31	11.36	11.11	11.14
5857	AMEX	KTEC	Fri, Nov 11, 2022	11.00	11.12	10.97	11.04
5856	AMEX	KTEC	Thu, Nov 10, 2022	10.32	10.55	10.32	10.53
5855	AMEX	KTEC	Wed, Nov 9, 2022	10.06	10.06	9.82	9.84
5854	AMEX	KTEC	Tue, Nov 8, 2022	10.37	10.43	10.19	10.37
5853	AMEX	KTEC	Mon, Nov 7, 2022	10.63	10.63	10.40	10.45
5852	AMEX	KTEC	Fri, Nov 4, 2022	10.29	10.32	10.04	10.31
5851	AMEX	KTEC	Thu, Nov 3, 2022	9.27	9.63	9.27	9.59
5850	AMEX	KTEC	Wed, Nov 2, 2022	9.47	9.56	9.30	9.34
5849	AMEX	KTEC	Tue, Nov 1, 2022	9.42	9.45	9.27	9.31
5848	AMEX	KTEC	Mon, Oct 31, 2022	8.76	8.92	8.76	8.83
5847	AMEX	KTEC	Fri, Oct 28, 2022	8.74	8.80	8.62	8.78
5846	AMEX	KTEC	Thu, Oct 27, 2022	9.13	9.29	9.13	9.13
5845	AMEX	KTEC	Wed, Oct 26, 2022	8.99	9.57	8.96	9.45
5844	AMEX	KTEC	Tue, Oct 25, 2022	8.78	8.95	8.78	8.81
5843	AMEX	KTEC	Mon, Oct 24, 2022	9.01	9.06	8.26	8.59
5842	AMEX	KTEC	Fri, Oct 21, 2022	9.57	9.75	9.52	9.75
5841	AMEX	KTEC	Thu, Oct 20, 2022	9.65	9.97	9.65	9.74
5840	AMEX	KTEC	Wed, Oct 19, 2022	9.84	9.84	9.50	9.55
5839	AMEX	KTEC	Tue, Oct 18, 2022	10.17	10.25	10.00	10.08
5838	AMEX	KTEC	Mon, Oct 17, 2022	9.90	10.06	9.90	10.00
5837	AMEX	KTEC	Fri, Oct 14, 2022	10.00	10.00	9.65	9.66
5836	AMEX	KTEC	Thu, Oct 13, 2022	9.59	9.89	9.49	9.83
5835	AMEX	KTEC	Wed, Oct 12, 2022	9.99	9.99	9.90	9.93
5834	AMEX	KTEC	Tue, Oct 11, 2022	10.05	10.07	9.85	9.89
5833	AMEX	KTEC	Mon, Oct 10, 2022	10.29	10.29	10.02	10.14
5832	AMEX	KTEC	Fri, Oct 7, 2022	10.72	10.72	10.46	10.50
5831	AMEX	KTEC	Thu, Oct 6, 2022	11.01	11.03	10.99	10.99
5830	AMEX	KTEC	Wed, Oct 5, 2022	11.16	11.20	10.99	11.12
5829	AMEX	KTEC	Tue, Oct 4, 2022	10.75	11.14	10.75	11.03
5828	AMEX	KTEC	Mon, Oct 3, 2022	10.39	10.58	10.39	10.55
5827	AMEX	KTEC	Fri, Sep 30, 2022	10.39	10.56	10.39	10.44
5826	AMEX	KTEC	Thu, Sep 29, 2022	10.69	10.69	10.39	10.54
5825	AMEX	KTEC	Wed, Sep 28, 2022	10.73	11.10	10.73	11.10
5824	AMEX	KTEC	Tue, Sep 27, 2022	11.12	11.14	10.85	10.90
5823	AMEX	KTEC	Mon, Sep 26, 2022	10.99	11.21	10.99	11.06
5822	AMEX	KTEC	Fri, Sep 23, 2022	10.90	10.90	10.77	10.87
5821	AMEX	KTEC	Thu, Sep 22, 2022	11.15	11.22	11.02	11.11
5820	AMEX	KTEC	Wed, Sep 21, 2022	11.44	11.44	11.07	11.12
5819	AMEX	KTEC	Tue, Sep 20, 2022	11.65	11.74	11.62	11.67
5818	AMEX	KTEC	Mon, Sep 19, 2022	11.48	11.71	11.48	11.71
5817	AMEX	KTEC	Fri, Sep 16, 2022	11.79	11.79	11.45	11.58
5816	AMEX	KTEC	Thu, Sep 15, 2022	12.07	12.12	11.89	12.00
5815	AMEX	KTEC	Wed, Sep 14, 2022	12.07	12.13	12.01	12.12
5814	AMEX	KTEC	Tue, Sep 13, 2022	12.33	12.33	12.12	12.12
5813	AMEX	KTEC	Mon, Sep 12, 2022	12.44	12.65	12.44	12.63
5812	AMEX	KTEC	Fri, Sep 9, 2022	12.49	12.49	12.37	12.42
5811	AMEX	KTEC	Thu, Sep 8, 2022	12.19	12.22	12.14	12.21
5810	AMEX	KTEC	Wed, Sep 7, 2022	12.19	12.39	12.18	12.39
5809	AMEX	KTEC	Tue, Sep 6, 2022	12.34	12.38	12.23	12.24
5808	AMEX	KTEC	Fri, Sep 2, 2022	12.74	12.77	12.61	12.61
5807	AMEX	KTEC	Thu, Sep 1, 2022	12.99	12.99	12.78	12.93
5806	AMEX	KTEC	Wed, Aug 31, 2022	13.11	13.28	13.06	13.10
5805	AMEX	KTEC	Tue, Aug 30, 2022	12.99	13.02	12.55	12.63
5804	AMEX	KTEC	Mon, Aug 29, 2022	13.26	13.31	13.04	13.04
5803	AMEX	KTEC	Fri, Aug 26, 2022	13.78	13.78	13.18	13.29
5802	AMEX	KTEC	Thu, Aug 25, 2022	13.13	13.53	13.13	13.48
5801	AMEX	KTEC	Wed, Aug 24, 2022	12.55	12.89	12.44	12.72
5800	AMEX	KTEC	Tue, Aug 23, 2022	12.75	12.80	12.68	12.79
5799	AMEX	KTEC	Mon, Aug 22, 2022	12.72	12.83	12.72	12.75
5798	AMEX	KTEC	Fri, Aug 19, 2022	12.75	12.80	12.64	12.71
5797	AMEX	KTEC	Thu, Aug 18, 2022	12.97	13.05	12.76	12.86
5796	AMEX	KTEC	Wed, Aug 17, 2022	13.10	13.15	13.00	13.05
5795	AMEX	KTEC	Tue, Aug 16, 2022	13.20	13.23	13.10	13.18
5794	AMEX	KTEC	Mon, Aug 15, 2022	13.39	13.51	13.33	13.44
5793	AMEX	KTEC	Fri, Aug 12, 2022	13.26	13.57	13.14	13.51
5792	AMEX	KTEC	Thu, Aug 11, 2022	13.38	13.75	13.30	13.37
5791	AMEX	KTEC	Wed, Aug 10, 2022	13.10	13.11	12.84	13.06
5790	AMEX	KTEC	Tue, Aug 9, 2022	13.23	13.23	13.01	13.04
5789	AMEX	KTEC	Mon, Aug 8, 2022	13.54	13.64	13.23	13.28
5788	AMEX	KTEC	Fri, Aug 5, 2022	13.38	13.45	13.23	13.45
5787	AMEX	KTEC	Thu, Aug 4, 2022	13.62	13.75	13.60	13.63
5786	AMEX	KTEC	Wed, Aug 3, 2022	13.38	13.40	13.00	13.20
5785	AMEX	KTEC	Tue, Aug 2, 2022	13.00	13.40	12.92	13.31
5784	AMEX	KTEC	Mon, Aug 1, 2022	13.30	13.76	13.10	13.22
5783	AMEX	KTEC	Fri, Jul 29, 2022	14.42	14.42	13.10	13.33
5782	AMEX	KTEC	Thu, Jul 28, 2022	14.54	14.54	13.80	14.10
5781	AMEX	KTEC	Wed, Jul 27, 2022	15.00	15.00	14.15	14.33
5780	AMEX	KTEC	Tue, Jul 26, 2022	14.97	14.97	14.20	14.36
5779	AMEX	KTEC	Mon, Jul 25, 2022	15.28	15.28	14.33	14.73
5778	AMEX	KTEC	Fri, Jul 22, 2022	14.12	14.12	13.94	13.94
5777	AMEX	KTEC	Thu, Jul 21, 2022	14.27	14.30	14.20	14.30
5776	AMEX	KTEC	Wed, Jul 20, 2022	14.19	14.19	14.03	14.07
5775	AMEX	KTEC	Tue, Jul 19, 2022	14.12	14.20	14.01	14.14
5774	AMEX	KTEC	Mon, Jul 18, 2022	14.21	14.29	14.11	14.12
5773	AMEX	KTEC	Fri, Jul 15, 2022	13.68	13.72	13.56	13.71
5772	AMEX	KTEC	Thu, Jul 14, 2022	13.89	13.91	13.80	13.85
5771	AMEX	KTEC	Wed, Jul 13, 2022	14.12	14.12	14.12	14.12
5770	AMEX	KTEC	Tue, Jul 12, 2022	14.11	14.11	13.91	14.01
5769	AMEX	KTEC	Mon, Jul 11, 2022	14.10	14.20	13.95	13.95
5768	AMEX	KTEC	Fri, Jul 8, 2022	14.79	14.86	14.77	14.77
5767	AMEX	KTEC	Thu, Jul 7, 2022	15.02	15.04	14.98	15.01
5766	AMEX	KTEC	Wed, Jul 6, 2022	14.54	14.67	14.51	14.67
5765	AMEX	KTEC	Tue, Jul 5, 2022	14.70	15.17	14.70	15.08
5764	AMEX	KTEC	Fri, Jul 1, 2022	14.76	15.04	14.76	15.04
5763	AMEX	KTEC	Thu, Jun 30, 2022	15.03	15.03	15.03	15.03
5762	AMEX	KTEC	Wed, Jun 29, 2022	15.17	15.21	15.06	15.21
5761	AMEX	KTEC	Tue, Jun 28, 2022	15.69	15.74	15.27	15.42
5760	AMEX	KTEC	Mon, Jun 27, 2022	15.55	15.55	15.38	15.38
5759	AMEX	KTEC	Fri, Jun 24, 2022	14.86	15.02	14.78	14.98
5758	AMEX	KTEC	Thu, Jun 23, 2022	14.37	14.37	14.37	14.37
5757	AMEX	KTEC	Wed, Jun 22, 2022	14.15	14.23	14.07	14.16
5756	AMEX	KTEC	Tue, Jun 21, 2022	14.54	14.66	14.50	14.58
5755	AMEX	KTEC	Fri, Jun 17, 2022	14.46	14.48	14.22	14.24
5754	AMEX	KTEC	Thu, Jun 16, 2022	13.96	13.96	13.70	13.76
5753	AMEX	KTEC	Wed, Jun 15, 2022	14.26	14.47	14.26	14.47
5752	AMEX	KTEC	Tue, Jun 14, 2022	13.93	14.22	13.93	14.22
5751	AMEX	KTEC	Mon, Jun 13, 2022	16.00	16.00	13.34	13.51
5750	AMEX	KTEC	Fri, Jun 10, 2022	14.43	14.50	14.32	14.33
5749	AMEX	KTEC	Thu, Jun 9, 2022	14.41	14.48	14.19	14.19
5748	AMEX	KTEC	Wed, Jun 8, 2022	14.88	15.13	14.75	15.13
5747	AMEX	KTEC	Tue, Jun 7, 2022	14.12	14.50	14.10	14.47
5746	AMEX	KTEC	Mon, Jun 6, 2022	14.30	14.38	14.13	14.21
5745	AMEX	KTEC	Fri, Jun 3, 2022	13.75	13.75	13.60	13.60
5744	AMEX	KTEC	Thu, Jun 2, 2022	13.66	13.94	13.66	13.94
5743	AMEX	KTEC	Wed, Jun 1, 2022	13.54	13.54	13.32	13.34
5742	AMEX	KTEC	Tue, May 31, 2022	13.75	14.15	13.41	13.47
5741	AMEX	KTEC	Fri, May 27, 2022	12.76	12.92	12.76	12.90
5740	AMEX	KTEC	Thu, May 26, 2022	12.78	12.94	12.78	12.90
5739	AMEX	KTEC	Wed, May 25, 2022	12.23	12.31	12.19	12.28
5738	AMEX	KTEC	Tue, May 24, 2022	12.22	12.22	11.92	11.92
5737	AMEX	KTEC	Mon, May 23, 2022	12.76	12.76	12.75	12.75
5736	AMEX	KTEC	Fri, May 20, 2022	12.79	12.88	12.79	12.88
5735	AMEX	KTEC	Thu, May 19, 2022	12.60	12.88	12.60	12.87
5734	AMEX	KTEC	Wed, May 18, 2022	12.92	12.92	12.59	12.59
5733	AMEX	KTEC	Tue, May 17, 2022	13.33	13.33	12.75	12.89
5732	AMEX	KTEC	Mon, May 16, 2022	12.63	12.63	12.48	12.49
5731	AMEX	KTEC	Fri, May 13, 2022	12.30	12.58	12.22	12.58
5730	AMEX	KTEC	Thu, May 12, 2022	12.12	12.24	11.64	11.79
5729	AMEX	KTEC	Wed, May 11, 2022	12.18	12.18	11.77	11.81
5728	AMEX	KTEC	Tue, May 10, 2022	11.87	11.94	11.49	11.76
5727	AMEX	KTEC	Mon, May 9, 2022	11.94	11.99	11.60	11.60
5726	AMEX	KTEC	Fri, May 6, 2022	12.25	12.42	11.80	12.01
5725	AMEX	KTEC	Thu, May 5, 2022	12.86	12.86	12.42	12.53
5724	AMEX	KTEC	Wed, May 4, 2022	13.01	13.36	12.90	13.36
5723	AMEX	KTEC	Tue, May 3, 2022	13.41	13.47	13.15	13.38
5722	AMEX	KTEC	Mon, May 2, 2022	13.15	13.31	13.11	13.31
5721	AMEX	KTEC	Fri, Apr 29, 2022	13.32	13.87	13.18	13.18
5720	AMEX	KTEC	Thu, Apr 28, 2022	12.44	12.44	12.20	12.40
5719	AMEX	KTEC	Wed, Apr 27, 2022	12.22	12.45	12.17	12.40
5718	AMEX	KTEC	Tue, Apr 26, 2022	11.84	11.84	11.70	11.70
5717	AMEX	KTEC	Mon, Apr 25, 2022	11.91	11.99	11.54	11.93
5716	AMEX	KTEC	Fri, Apr 22, 2022	12.14	12.35	12.10	12.13
5715	AMEX	KTEC	Thu, Apr 21, 2022	12.00	12.00	11.72	11.72
5714	AMEX	KTEC	Wed, Apr 20, 2022	12.53	12.55	12.28	12.28
5713	AMEX	KTEC	Tue, Apr 19, 2022	12.52	12.79	12.52	12.79
5712	AMEX	KTEC	Mon, Apr 18, 2022	12.78	12.78	12.63	12.71
5711	AMEX	KTEC	Thu, Apr 14, 2022	12.98	12.98	12.98	12.98
5710	AMEX	KTEC	Wed, Apr 13, 2022	13.11	13.24	13.11	13.22
5709	AMEX	KTEC	Tue, Apr 12, 2022	13.26	13.26	12.90	12.90
5708	AMEX	KTEC	Mon, Apr 11, 2022	13.07	13.22	13.06	13.16
5707	AMEX	KTEC	Fri, Apr 8, 2022	13.47	13.49	13.37	13.41
5706	AMEX	KTEC	Thu, Apr 7, 2022	13.50	13.50	13.30	13.46
5705	AMEX	KTEC	Wed, Apr 6, 2022	13.92	13.96	13.58	13.72
5704	AMEX	KTEC	Tue, Apr 5, 2022	14.33	14.40	13.93	14.26
5703	AMEX	KTEC	Mon, Apr 4, 2022	14.60	15.10	14.46	14.86
5702	AMEX	KTEC	Fri, Apr 1, 2022	14.32	14.40	14.00	14.00
5701	AMEX	KTEC	Thu, Mar 31, 2022	13.61	13.61	13.44	13.44
5700	AMEX	KTEC	Wed, Mar 30, 2022	14.34	14.34	14.06	14.06
5699	AMEX	KTEC	Tue, Mar 29, 2022	14.11	14.90	14.11	14.42
5698	AMEX	KTEC	Mon, Mar 28, 2022	13.92	14.11	13.63	14.11
5697	AMEX	KTEC	Fri, Mar 25, 2022	13.52	13.69	13.50	13.61
5696	AMEX	KTEC	Thu, Mar 24, 2022	13.86	14.07	13.86	13.94
5695	AMEX	KTEC	Wed, Mar 23, 2022	14.14	14.92	14.06	14.49
5694	AMEX	KTEC	Tue, Mar 22, 2022	14.43	14.60	14.26	14.43
5693	AMEX	KTEC	Mon, Mar 21, 2022	13.89	13.89	13.04	13.76
5692	AMEX	KTEC	Fri, Mar 18, 2022	13.64	14.75	13.62	14.60
5691	AMEX	KTEC	Thu, Mar 17, 2022	13.83	13.83	13.31	13.65
5690	AMEX	KTEC	Wed, Mar 16, 2022	12.31	15.34	12.31	15.25
5689	AMEX	KTEC	Tue, Mar 15, 2022	12.07	12.07	10.69	11.51
5688	AMEX	KTEC	Mon, Mar 14, 2022	12.05	12.05	11.00	11.02
5687	AMEX	KTEC	Fri, Mar 11, 2022	12.98	12.98	12.05	12.05
5686	AMEX	KTEC	Thu, Mar 10, 2022	13.21	13.21	12.88	12.92
5685	AMEX	KTEC	Wed, Mar 9, 2022	13.46	13.91	13.46	13.91
5684	AMEX	KTEC	Tue, Mar 8, 2022	13.70	13.73	13.37	13.48
5683	AMEX	KTEC	Mon, Mar 7, 2022	14.02	14.27	13.64	13.69
5682	AMEX	KTEC	Fri, Mar 4, 2022	14.19	14.22	14.15	14.15
5681	AMEX	KTEC	Thu, Mar 3, 2022	15.19	15.19	14.59	14.60
5680	AMEX	KTEC	Wed, Mar 2, 2022	15.53	15.53	15.18	15.28
5679	AMEX	KTEC	Tue, Mar 1, 2022	15.81	15.89	15.72	15.72
5678	AMEX	KTEC	Mon, Feb 28, 2022	15.75	15.75	15.70	15.72
5677	AMEX	KTEC	Fri, Feb 25, 2022	15.92	16.00	15.88	16.00
5676	AMEX	KTEC	Thu, Feb 24, 2022	15.07	15.81	14.99	15.81
5675	AMEX	KTEC	Wed, Feb 23, 2022	16.17	16.17	15.88	15.88
5674	AMEX	KTEC	Tue, Feb 22, 2022	16.10	16.14	15.98	15.98
5673	AMEX	KTEC	Fri, Feb 18, 2022	16.90	16.90	16.50	16.58
5672	AMEX	KTEC	Thu, Feb 17, 2022	17.36	17.47	17.18	17.24
5671	AMEX	KTEC	Wed, Feb 16, 2022	17.32	17.32	17.32	17.32
5670	AMEX	KTEC	Tue, Feb 15, 2022	17.08	17.33	17.05	17.33
5669	AMEX	KTEC	Mon, Feb 14, 2022	16.71	16.76	16.50	16.74
5668	AMEX	KTEC	Fri, Feb 11, 2022	17.25	17.33	16.83	16.83
5667	AMEX	KTEC	Thu, Feb 10, 2022	17.70	17.97	17.51	17.51
5666	AMEX	KTEC	Wed, Feb 9, 2022	17.49	18.80	17.49	18.29
5665	AMEX	KTEC	Tue, Feb 8, 2022	16.97	17.30	16.97	17.30
5664	AMEX	KTEC	Mon, Feb 7, 2022	16.98	17.06	16.82	16.90
5663	AMEX	KTEC	Fri, Feb 4, 2022	17.15	17.43	17.15	17.27
5662	AMEX	KTEC	Thu, Feb 3, 2022	17.12	17.62	17.00	17.43
5661	AMEX	KTEC	Wed, Feb 2, 2022	17.52	17.97	17.34	17.63
5660	AMEX	KTEC	Tue, Feb 1, 2022	17.35	17.75	17.35	17.62
5659	AMEX	KTEC	Mon, Jan 31, 2022	16.82	17.67	16.67	17.56
5658	AMEX	KTEC	Fri, Jan 28, 2022	16.31	16.34	16.09	16.31
5657	AMEX	KTEC	Thu, Jan 27, 2022	16.64	16.69	16.44	16.44
5656	AMEX	KTEC	Wed, Jan 26, 2022	17.12	17.35	16.95	16.95
5655	AMEX	KTEC	Tue, Jan 25, 2022	17.09	17.43	17.08	17.25
5654	AMEX	KTEC	Mon, Jan 24, 2022	17.32	17.39	16.87	17.26
5653	AMEX	KTEC	Fri, Jan 21, 2022	17.85	17.96	17.55	17.55
5652	AMEX	KTEC	Thu, Jan 20, 2022	18.53	18.83	18.24	18.27
5651	AMEX	KTEC	Wed, Jan 19, 2022	17.71	17.72	17.62	17.62
5650	AMEX	KTEC	Tue, Jan 18, 2022	17.61	17.82	17.61	17.71
5649	AMEX	KTEC	Fri, Jan 14, 2022	17.89	17.90	17.77	17.90
5648	AMEX	KTEC	Thu, Jan 13, 2022	17.99	17.99	17.41	17.41
5647	AMEX	KTEC	Wed, Jan 12, 2022	18.40	18.40	18.00	18.38
5646	AMEX	KTEC	Tue, Jan 11, 2022	17.53	17.98	17.53	17.94
5645	AMEX	KTEC	Mon, Jan 10, 2022	17.47	17.47	17.23	17.33
5644	AMEX	KTEC	Fri, Jan 7, 2022	17.23	17.27	17.20	17.21
5643	AMEX	KTEC	Thu, Jan 6, 2022	16.81	17.13	16.72	16.96
5642	AMEX	KTEC	Wed, Jan 5, 2022	16.82	16.85	16.45	16.50
5641	AMEX	KTEC	Tue, Jan 4, 2022	17.03	17.05	17.01	17.05
5640	AMEX	KTEC	Mon, Jan 3, 2022	18.66	18.66	17.36	17.51
5639	AMEX	KTEC	Fri, Dec 31, 2021	17.50	17.85	17.41	17.61
5638	AMEX	KTEC	Thu, Dec 30, 2021	17.09	18.13	17.09	18.13
5637	AMEX	KTEC	Wed, Dec 29, 2021	17.00	17.01	16.79	16.83
5636	AMEX	KTEC	Tue, Dec 28, 2021	17.31	17.31	17.08	17.08
5635	AMEX	KTEC	Mon, Dec 27, 2021	17.56	17.56	17.48	17.48
5634	AMEX	KTEC	Thu, Dec 23, 2021	17.57	17.57	17.53	17.56
5633	AMEX	KTEC	Wed, Dec 22, 2021	17.60	17.63	17.56	17.63
5632	AMEX	KTEC	Tue, Dec 21, 2021	17.44	17.84	17.44	17.84
5631	AMEX	KTEC	Mon, Dec 20, 2021	17.17	17.17	16.90	16.93
5630	AMEX	KTEC	Fri, Dec 17, 2021	17.40	17.80	17.27	17.65
5629	AMEX	KTEC	Thu, Dec 16, 2021	17.93	18.00	17.69	17.69
5628	AMEX	KTEC	Wed, Dec 15, 2021	17.70	17.73	17.46	17.69
5627	AMEX	KTEC	Tue, Dec 14, 2021	18.20	18.44	18.04	18.17
5626	AMEX	KTEC	Mon, Dec 13, 2021	18.59	18.59	18.27	18.40
5625	AMEX	KTEC	Fri, Dec 10, 2021	18.59	18.73	18.59	18.66
5624	AMEX	KTEC	Thu, Dec 9, 2021	18.66	18.66	18.56	18.56
5623	AMEX	KTEC	Wed, Dec 8, 2021	18.20	18.66	18.20	18.57
5622	AMEX	KTEC	Tue, Dec 7, 2021	18.52	18.67	18.28	18.38
5621	AMEX	KTEC	Mon, Dec 6, 2021	17.58	18.19	17.58	18.10
5620	AMEX	KTEC	Fri, Dec 3, 2021	18.02	18.02	17.20	17.50
5619	AMEX	KTEC	Thu, Dec 2, 2021	18.27	18.34	17.83	17.83
5618	AMEX	KTEC	Wed, Dec 1, 2021	18.64	18.64	18.26	18.28
5617	AMEX	KTEC	Tue, Nov 30, 2021	18.62	18.66	18.01	18.39
5616	AMEX	KTEC	Mon, Nov 29, 2021	18.68	18.68	18.55	18.55
5615	AMEX	KTEC	Fri, Nov 26, 2021	18.74	18.84	18.54	18.83
5614	AMEX	KTEC	Wed, Nov 24, 2021	19.30	19.30	19.30	19.30
5613	AMEX	KTEC	Tue, Nov 23, 2021	19.29	19.29	19.08	19.18
5612	AMEX	KTEC	Mon, Nov 22, 2021	19.57	19.57	19.22	19.22
5611	AMEX	KTEC	Fri, Nov 19, 2021	19.84	20.03	19.70	19.70
5610	AMEX	KTEC	Thu, Nov 18, 2021	19.70	20.01	19.28	19.46
5609	AMEX	KTEC	Wed, Nov 17, 2021	20.45	20.45	19.85	19.85
5608	AMEX	KTEC	Tue, Nov 16, 2021	20.54	20.54	20.20	20.39
5607	AMEX	KTEC	Mon, Nov 15, 2021	20.33	20.65	20.15	20.15
5606	AMEX	KTEC	Fri, Nov 12, 2021	20.24	20.30	20.24	20.30
5605	AMEX	KTEC	Thu, Nov 11, 2021	19.81	20.15	19.81	20.15
5604	AMEX	KTEC	Wed, Nov 10, 2021	19.10	19.39	19.02	19.16
5603	AMEX	KTEC	Tue, Nov 9, 2021	18.99	18.99	18.71	18.71
5602	AMEX	KTEC	Mon, Nov 8, 2021	19.09	19.17	19.09	19.17
5601	AMEX	KTEC	Fri, Nov 5, 2021	19.10	19.13	18.93	18.94
5600	AMEX	KTEC	Thu, Nov 4, 2021	19.33	19.33	19.22	19.22
5599	AMEX	KTEC	Wed, Nov 3, 2021	19.28	19.40	19.14	19.40
5598	AMEX	KTEC	Tue, Nov 2, 2021	19.39	19.50	19.39	19.43
5597	AMEX	KTEC	Mon, Nov 1, 2021	19.68	20.33	19.68	20.33
5596	AMEX	KTEC	Fri, Oct 29, 2021	19.60	19.60	19.30	19.33
5595	AMEX	KTEC	Thu, Oct 28, 2021	19.81	19.95	19.74	19.95
5594	AMEX	KTEC	Wed, Oct 27, 2021	20.02	20.02	19.94	20.01
5593	AMEX	KTEC	Tue, Oct 26, 2021	20.52	20.52	20.09	20.09
5592	AMEX	KTEC	Mon, Oct 25, 2021	20.82	20.98	20.82	20.92
5591	AMEX	KTEC	Fri, Oct 22, 2021	21.00	21.00	20.61	20.61
5590	AMEX	KTEC	Thu, Oct 21, 2021	20.39	20.59	20.39	20.59
5589	AMEX	KTEC	Wed, Oct 20, 2021	20.69	20.86	20.67	20.68
5588	AMEX	KTEC	Tue, Oct 19, 2021	20.10	20.63	20.10	20.54
5587	AMEX	KTEC	Mon, Oct 18, 2021	19.83	19.83	19.83	19.83
5586	AMEX	KTEC	Fri, Oct 15, 2021	19.64	19.93	19.63	19.71
5585	AMEX	KTEC	Thu, Oct 14, 2021	19.39	19.46	19.39	19.46
5584	AMEX	KTEC	Wed, Oct 13, 2021	19.40	19.89	19.40	19.67
5583	AMEX	KTEC	Tue, Oct 12, 2021	19.33	19.33	19.21	19.21
5582	AMEX	KTEC	Mon, Oct 11, 2021	19.85	19.85	19.47	19.47
5581	AMEX	KTEC	Fri, Oct 8, 2021	19.43	19.58	19.39	19.58
5580	AMEX	KTEC	Thu, Oct 7, 2021	19.11	19.66	19.11	19.57
5579	AMEX	KTEC	Wed, Oct 6, 2021	18.46	18.66	18.46	18.60
5578	AMEX	KTEC	Tue, Oct 5, 2021	18.59	18.81	18.56	18.81
5577	AMEX	KTEC	Mon, Oct 4, 2021	18.60	18.60	18.25	18.32
5576	AMEX	KTEC	Fri, Oct 1, 2021	18.94	18.94	18.74	18.74
5575	AMEX	KTEC	Thu, Sep 30, 2021	19.25	19.25	18.99	19.00
5574	AMEX	KTEC	Wed, Sep 29, 2021	18.97	19.15	18.60	18.60
5573	AMEX	KTEC	Tue, Sep 28, 2021	18.96	18.96	18.91	18.91
5572	AMEX	KTEC	Mon, Sep 27, 2021	18.97	19.05	18.72	19.05
5571	AMEX	KTEC	Fri, Sep 24, 2021	18.93	18.93	18.75	18.81
5570	AMEX	KTEC	Thu, Sep 23, 2021	19.37	19.47	19.37	19.47
5569	AMEX	KTEC	Wed, Sep 22, 2021	19.78	19.78	19.69	19.78
5568	AMEX	KTEC	Tue, Sep 21, 2021	19.00	19.23	18.99	19.23
5567	AMEX	KTEC	Mon, Sep 20, 2021	19.26	19.26	18.71	18.91
5566	AMEX	KTEC	Fri, Sep 17, 2021	19.79	19.81	19.61	19.78
5565	AMEX	KTEC	Thu, Sep 16, 2021	19.10	19.38	19.10	19.38
5564	AMEX	KTEC	Wed, Sep 15, 2021	19.40	19.48	19.40	19.48
5563	AMEX	KTEC	Tue, Sep 14, 2021	20.02	20.02	19.83	19.83
5562	AMEX	KTEC	Mon, Sep 13, 2021	20.34	20.36	20.34	20.36
5561	AMEX	KTEC	Fri, Sep 10, 2021	20.67	20.69	20.51	20.51
5560	AMEX	KTEC	Thu, Sep 9, 2021	20.33	20.64	20.33	20.55
5559	AMEX	KTEC	Wed, Sep 8, 2021	21.14	21.14	20.64	20.87
5558	AMEX	KTEC	Tue, Sep 7, 2021	21.29	21.52	21.15	21.52
5557	AMEX	KTEC	Fri, Sep 3, 2021	20.84	20.84	20.84	20.84
5556	AMEX	KTEC	Thu, Sep 2, 2021	21.12	21.12	20.90	20.90
5555	AMEX	KTEC	Wed, Sep 1, 2021	21.03	21.19	20.98	21.19
5554	AMEX	KTEC	Tue, Aug 31, 2021	20.18	20.50	20.18	20.48
5553	AMEX	KTEC	Mon, Aug 30, 2021	19.44	19.85	19.40	19.81
5552	AMEX	KTEC	Fri, Aug 27, 2021	19.48	19.50	19.41	19.41
5551	AMEX	KTEC	Thu, Aug 26, 2021	19.63	19.63	19.46	19.46
5550	AMEX	KTEC	Wed, Aug 25, 2021	20.02	20.02	19.78	19.92
5549	AMEX	KTEC	Tue, Aug 24, 2021	19.88	20.33	19.88	20.30
5548	AMEX	KTEC	Mon, Aug 23, 2021	18.77	18.95	18.67	18.95
5547	AMEX	KTEC	Fri, Aug 20, 2021	18.38	18.67	18.38	18.44
5546	AMEX	KTEC	Thu, Aug 19, 2021	18.56	18.58	18.54	18.54
5545	AMEX	KTEC	Wed, Aug 18, 2021	19.10	19.18	19.08	19.08
5544	AMEX	KTEC	Tue, Aug 17, 2021	19.05	19.10	19.00	19.00
5543	AMEX	KTEC	Mon, Aug 16, 2021	19.80	19.80	19.53	19.54
5542	AMEX	KTEC	Fri, Aug 13, 2021	20.31	20.31	20.15	20.20
5541	AMEX	KTEC	Thu, Aug 12, 2021	20.59	20.59	20.44	20.44
5540	AMEX	KTEC	Wed, Aug 11, 2021	21.21	21.21	20.80	20.80
5539	AMEX	KTEC	Tue, Aug 10, 2021	20.93	20.93	20.51	20.62
5538	AMEX	KTEC	Mon, Aug 9, 2021	20.54	20.77	20.51	20.69
5537	AMEX	KTEC	Fri, Aug 6, 2021	20.52	20.52	20.05	20.15
5536	AMEX	KTEC	Thu, Aug 5, 2021	20.63	20.68	20.63	20.65
5535	AMEX	KTEC	Wed, Aug 4, 2021	21.13	21.13	21.05	21.13
5534	AMEX	KTEC	Tue, Aug 3, 2021	20.50	20.50	20.37	20.50
5533	AMEX	KTEC	Mon, Aug 2, 2021	21.01	21.02	20.93	20.93
5532	AMEX	KTEC	Fri, Jul 30, 2021	20.77	20.90	20.76	20.84
5531	AMEX	KTEC	Thu, Jul 29, 2021	21.44	21.50	21.07	21.22
5530	AMEX	KTEC	Wed, Jul 28, 2021	20.22	22.04	20.21	21.70
5529	AMEX	KTEC	Tue, Jul 27, 2021	19.40	19.47	19.01	19.47
5528	AMEX	KTEC	Mon, Jul 26, 2021	20.96	21.04	20.36	20.53
5527	AMEX	KTEC	Fri, Jul 23, 2021	22.42	22.42	22.14	22.15
5526	AMEX	KTEC	Thu, Jul 22, 2021	23.31	23.31	23.31	23.31
5525	AMEX	KTEC	Wed, Jul 21, 2021	23.07	23.15	23.07	23.15
5524	AMEX	KTEC	Tue, Jul 20, 2021	23.03	23.03	23.03	23.03
5523	AMEX	KTEC	Mon, Jul 19, 2021	23.08	23.13	23.07	23.07
5522	AMEX	KTEC	Fri, Jul 16, 2021	23.50	23.50	23.50	23.50
5521	AMEX	KTEC	Thu, Jul 15, 2021	23.88	23.88	23.88	23.88
5520	AMEX	KTEC	Wed, Jul 14, 2021	24.04	24.04	23.95	23.95
5519	AMEX	KTEC	Tue, Jul 13, 2021	23.97	24.01	23.83	23.83
5518	AMEX	KTEC	Mon, Jul 12, 2021	23.59	23.59	23.47	23.47
5517	AMEX	KTEC	Fri, Jul 9, 2021	23.65	23.65	23.56	23.56
5516	AMEX	KTEC	Thu, Jul 8, 2021	22.76	22.91	22.76	22.85
5515	AMEX	KTEC	Wed, Jul 7, 2021	23.69	23.69	23.60	23.60
5514	AMEX	KTEC	Tue, Jul 6, 2021	23.72	23.73	23.60	23.69
5513	AMEX	KTEC	Fri, Jul 2, 2021	24.70	24.72	24.63	24.72
5512	AMEX	KTEC	Thu, Jul 1, 2021	25.18	25.28	25.18	25.28
5511	AMEX	KTEC	Wed, Jun 30, 2021	25.46	25.46	25.40	25.42
5510	AMEX	KTEC	Tue, Jun 29, 2021	25.70	25.82	25.70	25.82
5509	AMEX	KTEC	Mon, Jun 28, 2021	25.99	26.15	25.95	25.95
5508	AMEX	KTEC	Fri, Jun 25, 2021	25.82	25.93	25.82	25.93
5507	AMEX	KTEC	Thu, Jun 24, 2021	25.27	25.27	25.27	25.27
5506	AMEX	KTEC	Wed, Jun 23, 2021	24.99	24.99	24.99	24.99
5505	AMEX	KTEC	Tue, Jun 22, 2021	24.59	24.59	24.59	24.59
5504	AMEX	KTEC	Mon, Jun 21, 2021	24.81	24.92	24.75	24.92
5503	AMEX	KTEC	Fri, Jun 18, 2021	24.90	24.90	24.90	24.90
5502	AMEX	KTEC	Thu, Jun 17, 2021	24.80	24.88	24.72	24.88
5501	AMEX	KTEC	Wed, Jun 16, 2021	24.41	24.41	24.41	24.41
5500	AMEX	KTEC	Tue, Jun 15, 2021	24.81	24.81	24.76	24.76
5499	AMEX	KTEC	Mon, Jun 14, 2021	25.06	25.06	25.06	25.06
5498	AMEX	KTEC	Fri, Jun 11, 2021	24.99	24.99	24.93	24.93
5497	AMEX	KTEC	Thu, Jun 10, 2021	25.08	25.09	25.04	25.04
5496	AMEX	KTEC	Wed, Jun 9, 2021	25.15	25.15	24.98	24.98
5495	AMEX	KTEC	Tue, Mar 20, 2018	26.74	26.76	26.73	26.74
5494	AMEX	KTEC	Mon, Mar 19, 2018	26.72	26.75	26.70	26.72
5493	AMEX	KTEC	Fri, Mar 16, 2018	26.72	26.75	26.71	26.75
5492	AMEX	KTEC	Thu, Mar 15, 2018	26.73	26.73	26.71	26.71
5491	AMEX	KTEC	Wed, Mar 14, 2018	26.72	26.75	26.71	26.71
5490	AMEX	KTEC	Tue, Mar 13, 2018	26.71	26.74	26.70	26.70
5489	AMEX	KTEC	Mon, Mar 12, 2018	26.67	26.74	26.67	26.73
5488	AMEX	KTEC	Fri, Mar 9, 2018	26.81	26.81	26.72	26.72
5487	AMEX	KTEC	Thu, Mar 8, 2018	26.74	27.02	26.71	26.76
5486	AMEX	KTEC	Wed, Mar 7, 2018	26.66	26.75	26.66	26.71
5485	AMEX	KTEC	Tue, Mar 6, 2018	26.75	26.75	26.67	26.71
5484	AMEX	KTEC	Mon, Mar 5, 2018	26.64	26.77	26.63	26.75
5483	AMEX	KTEC	Fri, Mar 2, 2018	26.63	26.65	26.63	26.64
5482	AMEX	KTEC	Thu, Mar 1, 2018	26.72	26.74	26.63	26.64
5481	AMEX	KTEC	Wed, Feb 28, 2018	26.64	26.78	26.64	26.73
5480	AMEX	KTEC	Tue, Feb 27, 2018	26.63	26.69	26.60	26.62
5479	AMEX	KTEC	Mon, Feb 26, 2018	26.69	26.78	26.63	26.68
5478	AMEX	KTEC	Fri, Feb 23, 2018	27.19	27.19	26.58	26.64
5477	AMEX	KTEC	Thu, Feb 22, 2018	26.70	26.70	26.68	26.68
5476	AMEX	KTEC	Wed, Feb 21, 2018	26.65	26.75	26.65	26.70
5475	AMEX	KTEC	Tue, Feb 20, 2018	26.64	26.84	26.64	26.64
5474	AMEX	KTEC	Fri, Feb 16, 2018	26.80	27.06	26.62	26.62
5473	AMEX	KTEC	Thu, Feb 15, 2018	26.90	26.90	26.67	26.73
5472	AMEX	KTEC	Wed, Feb 14, 2018	26.90	27.01	26.70	26.77
5471	AMEX	KTEC	Tue, Feb 13, 2018	26.70	27.10	26.70	26.85
5470	AMEX	KTEC	Mon, Feb 12, 2018	26.65	28.26	26.65	26.91
5469	AMEX	KTEC	Fri, Feb 9, 2018	26.66	26.66	26.63	26.64
5468	AMEX	KTEC	Thu, Feb 8, 2018	26.60	26.71	26.58	26.60
5467	AMEX	KTEC	Wed, Feb 7, 2018	26.60	26.63	26.58	26.59
5466	AMEX	KTEC	Tue, Feb 6, 2018	26.57	26.63	26.57	26.61
5465	AMEX	KTEC	Mon, Feb 5, 2018	26.60	26.63	26.57	26.58
5464	AMEX	KTEC	Fri, Feb 2, 2018	26.60	26.60	26.57	26.57
5463	AMEX	KTEC	Thu, Feb 1, 2018	26.61	26.65	26.55	26.60
5462	AMEX	KTEC	Wed, Jan 31, 2018	26.62	26.65	26.60	26.62
5461	AMEX	KTEC	Tue, Jan 30, 2018	26.58	26.65	26.58	26.63
5460	AMEX	KTEC	Mon, Jan 29, 2018	26.56	26.65	26.56	26.63
5459	AMEX	KTEC	Fri, Jan 26, 2018	26.57	26.65	26.57	26.65
5458	AMEX	KTEC	Thu, Jan 25, 2018	26.56	27.45	26.54	26.60
5457	AMEX	KTEC	Wed, Jan 24, 2018	17.58	17.96	17.31	17.76
5456	AMEX	KTEC	Tue, Jan 23, 2018	17.83	18.39	17.40	17.95
5455	AMEX	KTEC	Mon, Jan 22, 2018	18.16	18.16	16.81	17.85
5454	AMEX	KTEC	Fri, Jan 19, 2018	17.84	18.53	17.84	18.39
5453	AMEX	KTEC	Thu, Jan 18, 2018	18.24	18.46	17.98	18.21
5452	AMEX	KTEC	Wed, Jan 17, 2018	18.94	18.94	18.15	18.56
5451	AMEX	KTEC	Tue, Jan 16, 2018	18.44	18.95	18.19	18.95
5450	AMEX	KTEC	Fri, Jan 12, 2018	18.39	18.96	17.93	18.87
5449	AMEX	KTEC	Thu, Jan 11, 2018	18.51	18.89	18.10	18.57
5448	AMEX	KTEC	Wed, Jan 10, 2018	17.84	18.85	16.76	18.40
5447	AMEX	KTEC	Tue, Jan 9, 2018	19.54	19.54	17.58	17.78
5446	AMEX	KTEC	Mon, Jan 8, 2018	18.98	19.68	18.75	19.68
5445	AMEX	KTEC	Fri, Jan 5, 2018	19.10	19.30	18.35	19.18
5444	AMEX	KTEC	Thu, Jan 4, 2018	19.30	19.65	19.04	19.25
5443	AMEX	KTEC	Wed, Jan 3, 2018	18.69	19.60	18.53	19.25
5442	AMEX	KTEC	Tue, Jan 2, 2018	17.61	18.65	17.61	18.30
5441	AMEX	KTEC	Fri, Dec 29, 2017	19.08	19.08	17.64	18.43
5440	AMEX	KTEC	Thu, Dec 28, 2017	19.18	19.18	18.74	19.09
5439	AMEX	KTEC	Wed, Dec 27, 2017	18.16	19.25	18.16	19.02
5438	AMEX	KTEC	Tue, Dec 26, 2017	18.35	19.50	17.57	18.65
5437	AMEX	KTEC	Fri, Dec 22, 2017	20.35	20.35	17.96	18.38
5436	AMEX	KTEC	Thu, Dec 21, 2017	21.17	21.17	20.45	20.45
5435	AMEX	KTEC	Wed, Dec 20, 2017	21.25	21.25	20.71	20.99
5434	AMEX	KTEC	Tue, Dec 19, 2017	21.15	21.24	20.63	20.86
5433	AMEX	KTEC	Mon, Dec 18, 2017	20.59	21.24	20.40	21.18
5432	AMEX	KTEC	Fri, Dec 15, 2017	20.79	21.61	19.02	20.06
5431	AMEX	KTEC	Thu, Dec 14, 2017	20.37	20.82	20.20	20.82
5430	AMEX	KTEC	Wed, Dec 13, 2017	19.90	20.53	19.87	20.10
5429	AMEX	KTEC	Tue, Dec 12, 2017	20.00	20.50	19.44	20.15
5428	AMEX	KTEC	Mon, Dec 11, 2017	17.62	19.99	17.62	19.95
5427	AMEX	KTEC	Fri, Dec 8, 2017	17.78	17.91	17.51	17.81
5426	AMEX	KTEC	Thu, Dec 7, 2017	17.70	17.88	17.46	17.82
5425	AMEX	KTEC	Wed, Dec 6, 2017	17.87	17.94	17.60	17.88
5424	AMEX	KTEC	Tue, Dec 5, 2017	17.80	17.94	17.26	17.88
5423	AMEX	KTEC	Mon, Dec 4, 2017	17.16	17.82	17.05	17.82
5422	AMEX	KTEC	Fri, Dec 1, 2017	17.00	17.29	16.09	16.75
5421	AMEX	KTEC	Thu, Nov 30, 2017	17.52	17.70	16.22	16.97
5420	AMEX	KTEC	Wed, Nov 29, 2017	17.78	17.79	17.23	17.23
5419	AMEX	KTEC	Tue, Nov 28, 2017	17.69	17.85	17.51	17.85
5418	AMEX	KTEC	Mon, Nov 27, 2017	17.50	17.64	17.39	17.64
5417	AMEX	KTEC	Fri, Nov 24, 2017	17.40	17.60	17.34	17.58
5416	AMEX	KTEC	Wed, Nov 22, 2017	17.74	17.86	17.50	17.60
5415	AMEX	KTEC	Tue, Nov 21, 2017	17.79	17.89	17.25	17.25
5414	AMEX	KTEC	Mon, Nov 20, 2017	17.97	18.43	17.61	17.95
5413	AMEX	KTEC	Fri, Nov 17, 2017	18.00	18.85	17.25	18.30
5412	AMEX	KTEC	Thu, Nov 16, 2017	15.99	16.97	15.99	16.52
5411	AMEX	KTEC	Wed, Nov 15, 2017	15.59	15.98	15.44	15.98
5410	AMEX	KTEC	Tue, Nov 14, 2017	15.51	15.98	15.50	15.98
5409	AMEX	KTEC	Mon, Nov 13, 2017	15.08	15.90	14.60	15.70
5408	AMEX	KTEC	Fri, Nov 10, 2017	15.65	15.65	15.29	15.29
5407	AMEX	KTEC	Thu, Nov 9, 2017	16.13	16.13	15.94	15.94
5406	AMEX	KTEC	Wed, Nov 8, 2017	15.55	16.25	15.55	16.24
5405	AMEX	KTEC	Tue, Nov 7, 2017	15.47	15.59	15.34	15.59
5404	AMEX	KTEC	Mon, Nov 6, 2017	16.07	16.60	15.07	15.62
5403	AMEX	KTEC	Fri, Nov 3, 2017	16.64	16.85	15.90	16.83
5402	AMEX	KTEC	Thu, Nov 2, 2017	17.20	17.64	16.63	16.79
5401	AMEX	KTEC	Wed, Nov 1, 2017	16.91	17.81	16.80	16.80
5400	AMEX	KTEC	Tue, Oct 31, 2017	16.74	17.84	16.66	17.21
5399	AMEX	KTEC	Mon, Oct 30, 2017	17.35	17.77	15.95	16.86
5398	AMEX	KTEC	Fri, Oct 27, 2017	17.91	17.96	17.91	17.96
5397	AMEX	KTEC	Thu, Oct 26, 2017	17.55	17.98	17.21	17.31
5396	AMEX	KTEC	Wed, Oct 25, 2017	17.84	17.84	17.38	17.38
5395	AMEX	KTEC	Tue, Oct 24, 2017	17.97	18.25	17.06	17.71
5394	AMEX	KTEC	Mon, Oct 23, 2017	17.45	18.09	17.01	18.00
5393	AMEX	KTEC	Fri, Oct 20, 2017	17.96	18.16	17.19	17.19
5392	AMEX	KTEC	Thu, Oct 19, 2017	18.13	18.13	18.13	18.13
5391	AMEX	KTEC	Wed, Oct 18, 2017	18.09	18.25	17.72	17.72
5390	AMEX	KTEC	Tue, Oct 17, 2017	17.61	18.15	17.61	17.92
5389	AMEX	KTEC	Mon, Oct 16, 2017	17.83	18.19	17.59	17.90
5388	AMEX	KTEC	Fri, Oct 13, 2017	17.95	18.13	17.63	17.98
5387	AMEX	KTEC	Thu, Oct 12, 2017	17.95	18.29	17.81	17.92
5386	AMEX	KTEC	Wed, Oct 11, 2017	17.80	17.89	17.55	17.65
5385	AMEX	KTEC	Tue, Oct 10, 2017	17.61	18.25	16.24	17.38
5384	AMEX	KTEC	Mon, Oct 9, 2017	18.00	18.64	17.50	17.80
5383	AMEX	KTEC	Fri, Oct 6, 2017	18.36	18.36	17.50	17.80
5382	AMEX	KTEC	Thu, Oct 5, 2017	18.47	18.85	18.06	18.32
5381	AMEX	KTEC	Wed, Oct 4, 2017	18.71	18.86	18.17	18.17
5380	AMEX	KTEC	Tue, Oct 3, 2017	18.20	18.89	18.20	18.72
5379	AMEX	KTEC	Mon, Oct 2, 2017	18.76	18.90	18.17	18.24
5378	AMEX	KTEC	Fri, Sep 29, 2017	18.50	18.89	18.35	18.89
5377	AMEX	KTEC	Thu, Sep 28, 2017	18.28	19.67	18.28	18.58
5376	AMEX	KTEC	Wed, Sep 27, 2017	18.25	18.77	17.61	18.38
5375	AMEX	KTEC	Tue, Sep 26, 2017	17.95	18.55	17.65	17.65
5374	AMEX	KTEC	Mon, Sep 25, 2017	16.45	17.69	16.42	17.21
5373	AMEX	KTEC	Fri, Sep 22, 2017	16.60	16.60	16.38	16.45
5372	AMEX	KTEC	Thu, Sep 21, 2017	16.60	16.60	16.48	16.60
5371	AMEX	KTEC	Wed, Sep 20, 2017	16.80	16.80	16.31	16.66
5370	AMEX	KTEC	Tue, Sep 19, 2017	15.78	16.97	15.76	16.80
5369	AMEX	KTEC	Mon, Sep 18, 2017	15.60	15.95	15.36	15.78
5368	AMEX	KTEC	Fri, Sep 15, 2017	15.55	15.60	15.45	15.60
5367	AMEX	KTEC	Thu, Sep 14, 2017	15.44	15.60	15.28	15.50
5366	AMEX	KTEC	Wed, Sep 13, 2017	15.40	15.60	15.40	15.50
5365	AMEX	KTEC	Tue, Sep 12, 2017	14.90	15.94	14.70	15.56
5364	AMEX	KTEC	Mon, Sep 11, 2017	14.85	15.29	14.83	14.87
5363	AMEX	KTEC	Fri, Sep 8, 2017	15.30	15.30	14.85	14.85
5362	AMEX	KTEC	Thu, Sep 7, 2017	15.58	15.58	15.22	15.31
5361	AMEX	KTEC	Wed, Sep 6, 2017	16.55	16.55	15.58	15.58
5360	AMEX	KTEC	Tue, Sep 5, 2017	15.20	17.36	15.15	16.60
5359	AMEX	KTEC	Fri, Sep 1, 2017	14.94	15.40	14.59	15.12
5358	AMEX	KTEC	Thu, Aug 31, 2017	14.56	15.45	14.54	14.94
5357	AMEX	KTEC	Wed, Aug 30, 2017	14.45	14.69	14.45	14.69
5356	AMEX	KTEC	Tue, Aug 29, 2017	14.36	14.66	14.09	14.51
5355	AMEX	KTEC	Mon, Aug 28, 2017	14.13	15.50	14.10	14.71
5354	AMEX	KTEC	Fri, Aug 25, 2017	14.08	14.14	14.08	14.10
5353	AMEX	KTEC	Thu, Aug 24, 2017	14.00	14.08	14.00	14.08
5352	AMEX	KTEC	Wed, Aug 23, 2017	14.02	14.09	14.00	14.09
5351	AMEX	KTEC	Tue, Aug 22, 2017	14.00	14.15	14.00	14.15
5350	AMEX	KTEC	Mon, Aug 21, 2017	14.00	14.10	13.12	13.12
5349	AMEX	KTEC	Fri, Aug 18, 2017	13.85	14.09	11.08	13.99
5348	AMEX	KTEC	Thu, Aug 17, 2017	13.95	14.00	13.95	14.00
5347	AMEX	KTEC	Wed, Aug 16, 2017	14.15	14.23	14.00	14.00
5346	AMEX	KTEC	Tue, Aug 15, 2017	13.99	14.25	13.99	14.00
5345	AMEX	KTEC	Mon, Aug 14, 2017	13.51	14.29	13.51	14.06
5344	AMEX	KTEC	Fri, Aug 11, 2017	14.17	14.58	13.97	14.02
5343	AMEX	KTEC	Thu, Aug 10, 2017	14.00	14.13	13.40	13.60
5342	AMEX	KTEC	Wed, Aug 9, 2017	14.40	14.52	13.62	14.00
5341	AMEX	KTEC	Tue, Aug 8, 2017	14.70	14.70	14.40	14.40
5340	AMEX	KTEC	Mon, Aug 7, 2017	14.75	14.75	14.45	14.75
5339	AMEX	KTEC	Fri, Aug 4, 2017	14.50	14.54	14.20	14.45
5338	AMEX	KTEC	Thu, Aug 3, 2017	14.66	14.74	14.23	14.63
5337	AMEX	KTEC	Wed, Aug 2, 2017	15.00	15.48	14.53	14.70
5336	AMEX	KTEC	Tue, Aug 1, 2017	14.46	15.59	14.00	14.85
5335	AMEX	KTEC	Mon, Jul 31, 2017	12.81	14.95	12.81	14.30
5334	AMEX	KTEC	Fri, Jul 28, 2017	12.94	13.12	12.75	12.99
5333	AMEX	KTEC	Thu, Jul 27, 2017	13.30	13.30	12.75	12.76
5332	AMEX	KTEC	Wed, Jul 26, 2017	12.72	12.79	12.50	12.75
5331	AMEX	KTEC	Tue, Jul 25, 2017	13.02	13.27	12.50	12.55
5330	AMEX	KTEC	Mon, Jul 24, 2017	13.15	13.55	12.50	12.57
5329	AMEX	KTEC	Fri, Jul 21, 2017	13.07	13.47	12.93	12.93
5328	AMEX	KTEC	Thu, Jul 20, 2017	13.17	13.40	12.90	13.04
5327	AMEX	KTEC	Wed, Jul 19, 2017	0.00	0.00	0.00	13.38
5326	AMEX	KTEC	Tue, Jul 18, 2017	13.71	13.75	13.29	13.38
5325	AMEX	KTEC	Mon, Jul 17, 2017	13.38	13.55	13.32	13.54
5324	AMEX	KTEC	Fri, Jul 14, 2017	13.60	13.75	13.59	13.59
5323	AMEX	KTEC	Thu, Jul 13, 2017	13.60	13.60	13.60	13.60
5322	AMEX	KTEC	Wed, Jul 12, 2017	13.60	13.80	13.60	13.80
5321	AMEX	KTEC	Tue, Jul 11, 2017	13.61	13.65	13.31	13.60
5320	AMEX	KTEC	Mon, Jul 10, 2017	13.60	13.75	13.31	13.69
5319	AMEX	KTEC	Fri, Jul 7, 2017	0.00	0.00	0.00	13.60
5318	AMEX	KTEC	Thu, Jul 6, 2017	13.60	13.60	13.60	13.60
5317	AMEX	KTEC	Wed, Jul 5, 2017	13.65	13.70	13.55	13.66
5316	AMEX	KTEC	Mon, Jul 3, 2017	13.75	13.75	13.48	13.56
5315	AMEX	KTEC	Fri, Jun 30, 2017	13.48	13.75	12.30	13.75
5314	AMEX	KTEC	Thu, Jun 29, 2017	13.72	13.72	13.72	13.72
5313	AMEX	KTEC	Wed, Jun 28, 2017	0.00	0.00	0.00	13.47
5312	AMEX	KTEC	Tue, Jun 27, 2017	13.35	14.00	13.35	13.47
5311	AMEX	KTEC	Mon, Jun 26, 2017	13.37	13.49	13.13	13.43
5310	AMEX	KTEC	Fri, Jun 23, 2017	13.47	13.47	13.25	13.44
5309	AMEX	KTEC	Thu, Jun 22, 2017	13.20	13.44	13.20	13.20
5308	AMEX	KTEC	Wed, Jun 21, 2017	13.10	13.25	13.10	13.20
5307	AMEX	KTEC	Tue, Jun 20, 2017	13.19	13.25	13.19	13.20
5306	AMEX	KTEC	Mon, Jun 19, 2017	13.41	13.50	13.07	13.25
5305	AMEX	KTEC	Fri, Jun 16, 2017	13.11	13.50	12.85	13.50
5304	AMEX	KTEC	Thu, Jun 15, 2017	13.00	13.15	12.96	13.11
5303	AMEX	KTEC	Wed, Jun 14, 2017	12.91	13.32	12.90	12.90
5302	AMEX	KTEC	Tue, Jun 13, 2017	13.10	13.29	12.94	13.07
5301	AMEX	KTEC	Mon, Jun 12, 2017	12.91	13.20	12.90	12.98
5300	AMEX	KTEC	Fri, Jun 9, 2017	12.90	12.93	12.90	12.91
5299	AMEX	KTEC	Thu, Jun 8, 2017	12.90	12.90	12.90	12.90
5298	AMEX	KTEC	Wed, Jun 7, 2017	12.90	12.91	12.90	12.91
5297	AMEX	KTEC	Tue, Jun 6, 2017	12.90	12.93	12.90	12.90
5296	AMEX	KTEC	Mon, Jun 5, 2017	13.01	13.01	12.90	12.92
5295	AMEX	KTEC	Fri, Jun 2, 2017	12.99	13.01	12.90	13.01
5294	AMEX	KTEC	Thu, Jun 1, 2017	12.99	13.15	12.90	12.90
5293	AMEX	KTEC	Wed, May 31, 2017	12.99	13.18	12.99	13.02
5292	AMEX	KTEC	Tue, May 30, 2017	12.99	13.00	12.90	12.90
5291	AMEX	KTEC	Fri, May 26, 2017	12.99	13.11	12.90	12.91
5290	AMEX	KTEC	Thu, May 25, 2017	12.99	12.99	12.90	12.90
5289	AMEX	KTEC	Wed, May 24, 2017	12.93	13.06	12.83	13.00
5288	AMEX	KTEC	Tue, May 23, 2017	12.72	12.90	12.72	12.80
5287	AMEX	KTEC	Mon, May 22, 2017	12.80	13.11	12.80	12.93
5286	AMEX	KTEC	Fri, May 19, 2017	0.00	0.00	0.00	12.94
5285	AMEX	KTEC	Thu, May 18, 2017	12.81	12.94	12.81	12.94
5284	AMEX	KTEC	Wed, May 17, 2017	12.90	12.96	12.11	12.81
5283	AMEX	KTEC	Tue, May 16, 2017	12.96	12.96	12.96	12.96
5282	AMEX	KTEC	Mon, May 15, 2017	12.77	13.08	12.61	12.99
5281	AMEX	KTEC	Fri, May 12, 2017	12.94	12.94	12.62	12.77
5280	AMEX	KTEC	Thu, May 11, 2017	12.90	12.99	12.90	12.92
5279	AMEX	KTEC	Wed, May 10, 2017	12.86	12.98	12.86	12.98
5278	AMEX	KTEC	Tue, May 9, 2017	12.70	12.94	12.70	12.84
5277	AMEX	KTEC	Mon, May 8, 2017	13.15	13.18	12.61	12.63
5276	AMEX	KTEC	Fri, May 5, 2017	13.01	13.41	13.00	13.37
5275	AMEX	KTEC	Thu, May 4, 2017	13.23	13.23	13.01	13.01
5274	AMEX	KTEC	Wed, May 3, 2017	13.21	13.43	13.04	13.43
5273	AMEX	KTEC	Tue, May 2, 2017	13.17	13.30	13.01	13.23
5272	AMEX	KTEC	Mon, May 1, 2017	13.14	13.47	13.09	13.29
5271	AMEX	KTEC	Fri, Apr 28, 2017	12.90	13.35	12.86	13.18
5270	AMEX	KTEC	Thu, Apr 27, 2017	12.84	12.84	12.21	12.54
5269	AMEX	KTEC	Wed, Apr 26, 2017	12.96	13.21	12.10	13.08
5268	AMEX	KTEC	Tue, Apr 25, 2017	13.06	13.06	13.06	13.06
5267	AMEX	KTEC	Mon, Apr 24, 2017	13.04	13.24	12.87	13.23
5266	AMEX	KTEC	Fri, Apr 21, 2017	13.01	13.44	12.91	13.14
5265	AMEX	KTEC	Thu, Apr 20, 2017	12.78	13.46	12.65	13.13
5264	AMEX	KTEC	Wed, Apr 19, 2017	13.02	13.18	12.76	12.76
5263	AMEX	KTEC	Tue, Apr 18, 2017	13.03	13.31	13.02	13.05
5262	AMEX	KTEC	Mon, Apr 17, 2017	13.02	13.40	13.01	13.05
5261	AMEX	KTEC	Thu, Apr 13, 2017	13.45	13.45	13.11	13.11
5260	AMEX	KTEC	Wed, Apr 12, 2017	12.98	13.39	12.98	13.04
5259	AMEX	KTEC	Tue, Apr 11, 2017	13.09	13.20	12.92	12.92
5258	AMEX	KTEC	Mon, Apr 10, 2017	13.15	13.28	12.93	13.20
5257	AMEX	KTEC	Fri, Apr 7, 2017	13.20	13.35	13.05	13.15
5256	AMEX	KTEC	Thu, Apr 6, 2017	13.50	13.50	13.31	13.46
5255	AMEX	KTEC	Wed, Apr 5, 2017	13.37	13.44	13.08	13.43
5254	AMEX	KTEC	Tue, Apr 4, 2017	13.47	13.89	13.12	13.37
5253	AMEX	KTEC	Mon, Apr 3, 2017	13.32	13.50	12.94	13.40
5252	AMEX	KTEC	Fri, Mar 31, 2017	13.25	13.68	13.25	13.26
5251	AMEX	KTEC	Thu, Mar 30, 2017	13.21	13.45	12.91	13.24
5250	AMEX	KTEC	Wed, Mar 29, 2017	13.31	13.80	13.06	13.47
5249	AMEX	KTEC	Tue, Mar 28, 2017	12.96	13.54	12.89	13.26
5248	AMEX	KTEC	Mon, Mar 27, 2017	13.28	13.65	13.10	13.10
5247	AMEX	KTEC	Fri, Mar 24, 2017	13.80	13.80	13.15	13.16
5246	AMEX	KTEC	Wed, Mar 22, 2017	13.02	13.46	13.02	13.13
5245	AMEX	KTEC	Tue, Mar 21, 2017	13.15	13.80	13.15	13.31
5244	AMEX	KTEC	Mon, Mar 20, 2017	13.46	13.89	13.11	13.20
5243	AMEX	KTEC	Fri, Mar 17, 2017	13.79	13.92	13.01	13.23
5242	AMEX	KTEC	Thu, Mar 16, 2017	13.00	13.85	12.86	13.85
5241	AMEX	KTEC	Wed, Mar 15, 2017	12.85	13.26	12.85	12.86
5240	AMEX	KTEC	Tue, Mar 14, 2017	12.94	12.94	12.86	12.86
5239	AMEX	KTEC	Mon, Mar 13, 2017	12.92	13.30	12.88	12.88
5238	AMEX	KTEC	Fri, Mar 10, 2017	12.99	13.12	12.78	12.78
5237	AMEX	KTEC	Thu, Mar 9, 2017	0.00	0.00	0.00	12.94
5236	AMEX	KTEC	Wed, Mar 8, 2017	12.97	12.97	12.75	12.94
5235	AMEX	KTEC	Tue, Mar 7, 2017	12.75	13.18	12.75	12.82
5234	AMEX	KTEC	Mon, Mar 6, 2017	13.42	13.57	12.96	13.01
5233	AMEX	KTEC	Fri, Mar 3, 2017	12.87	13.20	12.87	13.18
5232	AMEX	KTEC	Thu, Mar 2, 2017	12.78	13.61	12.78	12.87
5231	AMEX	KTEC	Wed, Mar 1, 2017	13.02	13.02	12.86	12.86
5230	AMEX	KTEC	Tue, Feb 28, 2017	12.66	13.15	12.66	13.01
5229	AMEX	KTEC	Mon, Feb 27, 2017	12.75	12.85	12.50	12.66
5228	AMEX	KTEC	Fri, Feb 24, 2017	12.94	12.94	12.56	12.56
5227	AMEX	KTEC	Thu, Feb 23, 2017	13.03	13.03	12.64	13.00
5226	AMEX	KTEC	Wed, Feb 22, 2017	12.82	13.12	12.53	13.06
5225	AMEX	KTEC	Tue, Feb 21, 2017	13.19	13.19	12.89	13.02
5224	AMEX	KTEC	Fri, Feb 17, 2017	13.10	13.10	13.02	13.02
5223	AMEX	KTEC	Thu, Feb 16, 2017	13.21	13.21	13.14	13.21
5222	AMEX	KTEC	Wed, Feb 15, 2017	12.98	13.24	12.75	13.21
5221	AMEX	KTEC	Tue, Feb 14, 2017	13.72	13.72	13.21	13.25
5220	AMEX	KTEC	Mon, Feb 13, 2017	13.09	13.95	12.82	13.71
5219	AMEX	KTEC	Fri, Feb 10, 2017	12.95	13.10	12.95	13.02
5218	AMEX	KTEC	Thu, Feb 9, 2017	13.10	13.10	13.10	13.10
5217	AMEX	KTEC	Wed, Feb 8, 2017	12.51	13.21	12.46	13.10
5216	AMEX	KTEC	Tue, Feb 7, 2017	13.00	13.25	12.96	13.25
5215	AMEX	KTEC	Mon, Feb 6, 2017	13.37	13.37	12.20	13.10
5214	AMEX	KTEC	Fri, Feb 3, 2017	13.01	13.34	13.01	13.33
5213	AMEX	KTEC	Thu, Feb 2, 2017	13.01	13.47	12.99	13.40
5212	AMEX	KTEC	Wed, Feb 1, 2017	13.50	13.50	12.99	13.22
5211	AMEX	KTEC	Tue, Jan 31, 2017	13.24	13.70	13.22	13.50
5210	AMEX	KTEC	Mon, Jan 30, 2017	13.10	13.46	12.90	13.20
5209	AMEX	KTEC	Fri, Jan 27, 2017	12.00	13.38	12.00	13.38
5208	AMEX	KTEC	Thu, Jan 26, 2017	12.05	12.33	12.00	12.20
5207	AMEX	KTEC	Wed, Jan 25, 2017	12.00	12.05	11.75	11.75
5206	AMEX	KTEC	Tue, Jan 24, 2017	12.10	12.11	12.00	12.00
5205	AMEX	KTEC	Mon, Jan 23, 2017	12.00	12.00	12.00	12.00
5204	AMEX	KTEC	Fri, Jan 20, 2017	12.00	12.20	11.84	12.00
5203	AMEX	KTEC	Thu, Jan 19, 2017	12.00	12.30	12.00	12.05
5202	AMEX	KTEC	Wed, Jan 18, 2017	12.01	12.01	11.76	11.76
5201	AMEX	KTEC	Tue, Jan 17, 2017	12.05	12.20	12.00	12.10
5200	AMEX	KTEC	Fri, Jan 13, 2017	12.00	12.23	11.99	12.00
5199	AMEX	KTEC	Thu, Jan 12, 2017	12.00	12.00	12.00	12.00
5198	AMEX	KTEC	Wed, Jan 11, 2017	11.81	11.81	11.81	11.81
5197	AMEX	KTEC	Tue, Jan 10, 2017	12.00	12.05	12.00	12.00
5196	AMEX	KTEC	Mon, Jan 9, 2017	12.00	12.20	11.76	11.76
5195	AMEX	KTEC	Fri, Jan 6, 2017	11.70	11.80	11.70	11.80
5194	AMEX	KTEC	Thu, Jan 5, 2017	11.71	11.71	11.71	11.71
5193	AMEX	KTEC	Wed, Jan 4, 2017	12.12	12.12	11.74	11.76
5192	AMEX	KTEC	Tue, Jan 3, 2017	11.93	12.01	11.93	12.01
5191	AMEX	KTEC	Fri, Dec 30, 2016	0.00	0.00	0.00	11.56
5190	AMEX	KTEC	Thu, Dec 29, 2016	11.58	11.60	11.56	11.56
5189	AMEX	KTEC	Wed, Dec 28, 2016	11.75	11.75	11.75	11.75
5188	AMEX	KTEC	Tue, Dec 27, 2016	11.81	12.00	11.50	11.50
5187	AMEX	KTEC	Fri, Dec 23, 2016	12.00	12.00	11.93	11.93
5186	AMEX	KTEC	Thu, Dec 22, 2016	11.70	11.84	11.70	11.84
5185	AMEX	KTEC	Wed, Dec 21, 2016	11.66	11.66	11.65	11.65
5184	AMEX	KTEC	Tue, Dec 20, 2016	11.82	11.82	11.56	11.56
5183	AMEX	KTEC	Mon, Dec 19, 2016	11.50	12.01	11.50	11.61
5182	AMEX	KTEC	Fri, Dec 16, 2016	11.61	11.62	11.61	11.61
5181	AMEX	KTEC	Thu, Dec 15, 2016	12.19	12.19	11.56	11.56
5180	AMEX	KTEC	Wed, Dec 14, 2016	11.90	12.00	11.62	11.62
5179	AMEX	KTEC	Tue, Dec 13, 2016	11.81	12.19	11.70	12.15
5178	AMEX	KTEC	Mon, Dec 12, 2016	11.55	12.19	11.50	11.54
5177	AMEX	KTEC	Thu, Dec 8, 2016	11.60	11.92	11.60	11.61
5176	AMEX	KTEC	Wed, Dec 7, 2016	11.52	11.88	11.50	11.50
5175	AMEX	KTEC	Tue, Dec 6, 2016	11.62	11.65	11.50	11.65
5174	AMEX	KTEC	Mon, Dec 5, 2016	11.87	12.10	11.47	11.96
5173	AMEX	KTEC	Fri, Dec 2, 2016	11.74	11.74	11.35	11.35
5172	AMEX	KTEC	Thu, Dec 1, 2016	11.61	13.74	11.61	11.95
5171	AMEX	KTEC	Wed, Nov 30, 2016	11.74	12.29	11.50	12.23
5170	AMEX	KTEC	Tue, Nov 29, 2016	11.57	11.58	11.51	11.53
5169	AMEX	KTEC	Mon, Nov 28, 2016	11.75	11.75	11.57	11.57
5168	AMEX	KTEC	Fri, Nov 25, 2016	0.00	0.00	0.00	11.85
5167	AMEX	KTEC	Wed, Nov 23, 2016	11.15	11.85	10.80	11.85
5166	AMEX	KTEC	Tue, Nov 22, 2016	11.04	11.75	10.54	11.66
5165	AMEX	KTEC	Mon, Nov 21, 2016	10.15	11.45	9.68	11.22
5164	AMEX	KTEC	Fri, Nov 18, 2016	10.10	10.30	9.75	10.30
5163	AMEX	KTEC	Thu, Nov 17, 2016	10.15	10.59	9.79	10.05
5162	AMEX	KTEC	Wed, Nov 16, 2016	10.16	10.79	10.00	10.11
5161	AMEX	KTEC	Mon, Nov 14, 2016	10.50	10.50	10.00	10.05
5160	AMEX	KTEC	Fri, Nov 11, 2016	10.55	10.55	10.35	10.40
5159	AMEX	KTEC	Thu, Nov 10, 2016	10.50	10.83	10.26	10.26
5158	AMEX	KTEC	Wed, Nov 9, 2016	9.81	10.26	9.81	10.12
5157	AMEX	KTEC	Tue, Nov 8, 2016	10.10	10.10	9.96	9.96
5156	AMEX	KTEC	Mon, Nov 7, 2016	10.63	10.63	9.90	10.18
5155	AMEX	KTEC	Fri, Nov 4, 2016	10.42	10.42	10.42	10.42
5154	AMEX	KTEC	Thu, Nov 3, 2016	10.44	10.69	10.33	10.34
5153	AMEX	KTEC	Wed, Nov 2, 2016	10.35	10.35	9.85	10.30
5152	AMEX	KTEC	Tue, Nov 1, 2016	10.30	10.30	10.00	10.25
5151	AMEX	KTEC	Mon, Oct 31, 2016	10.30	10.50	10.30	10.31
5150	AMEX	KTEC	Fri, Oct 28, 2016	10.30	10.30	10.30	10.30
5149	AMEX	KTEC	Thu, Oct 27, 2016	10.48	10.48	10.00	10.30
5148	AMEX	KTEC	Wed, Oct 26, 2016	10.77	10.77	10.52	10.52
5147	AMEX	KTEC	Tue, Oct 25, 2016	0.00	0.00	0.00	10.82
5146	AMEX	KTEC	Mon, Oct 24, 2016	11.26	11.26	10.71	10.82
5145	AMEX	KTEC	Fri, Oct 21, 2016	10.89	11.55	10.86	11.20
5144	AMEX	KTEC	Thu, Oct 20, 2016	10.54	10.55	10.50	10.50
5143	AMEX	KTEC	Wed, Oct 19, 2016	0.00	0.00	0.00	10.89
5142	AMEX	KTEC	Tue, Oct 18, 2016	10.81	10.89	10.61	10.89
5141	AMEX	KTEC	Mon, Oct 17, 2016	0.00	0.00	0.00	10.75
5140	AMEX	KTEC	Fri, Oct 14, 2016	10.88	10.88	10.75	10.75
5139	AMEX	KTEC	Thu, Oct 13, 2016	10.35	10.35	10.30	10.30
5138	AMEX	KTEC	Wed, Oct 12, 2016	0.00	0.00	0.00	10.73
5137	AMEX	KTEC	Tue, Oct 11, 2016	0.00	0.00	0.00	10.73
5136	AMEX	KTEC	Mon, Oct 10, 2016	0.00	0.00	0.00	10.73
5135	AMEX	KTEC	Fri, Oct 7, 2016	10.73	10.73	10.73	10.73
5134	AMEX	KTEC	Thu, Oct 6, 2016	0.00	0.00	0.00	10.30
5133	AMEX	KTEC	Wed, Oct 5, 2016	10.30	10.30	10.30	10.30
5132	AMEX	KTEC	Tue, Oct 4, 2016	0.00	0.00	0.00	10.68
5131	AMEX	KTEC	Mon, Oct 3, 2016	10.88	10.88	10.53	10.68
5130	AMEX	KTEC	Fri, Sep 30, 2016	10.88	11.00	10.76	11.00
5129	AMEX	KTEC	Thu, Sep 29, 2016	11.00	11.00	11.00	11.00
5128	AMEX	KTEC	Wed, Sep 28, 2016	10.99	11.19	10.99	11.00
5127	AMEX	KTEC	Tue, Sep 27, 2016	10.50	11.47	10.50	11.27
5126	AMEX	KTEC	Mon, Sep 26, 2016	10.06	11.19	10.06	11.19
5125	AMEX	KTEC	Fri, Sep 23, 2016	10.17	10.17	10.17	10.17
5124	AMEX	KTEC	Thu, Sep 22, 2016	10.57	10.57	10.07	10.07
5123	AMEX	KTEC	Wed, Sep 21, 2016	10.05	10.30	10.05	10.30
5122	AMEX	KTEC	Tue, Sep 20, 2016	10.23	10.23	9.91	9.91
5121	AMEX	KTEC	Mon, Sep 19, 2016	10.80	10.96	9.94	10.04
5120	AMEX	KTEC	Fri, Sep 16, 2016	10.40	11.26	10.15	11.13
5119	AMEX	KTEC	Thu, Sep 15, 2016	10.14	10.14	10.14	10.14
5118	AMEX	KTEC	Wed, Sep 14, 2016	10.47	10.50	9.81	9.81
5117	AMEX	KTEC	Tue, Sep 13, 2016	10.76	10.87	10.18	10.40
5116	AMEX	KTEC	Mon, Sep 12, 2016	10.96	11.47	10.75	10.76
5115	AMEX	KTEC	Fri, Sep 9, 2016	11.31	11.47	11.06	11.18
5114	AMEX	KTEC	Thu, Sep 8, 2016	10.41	11.34	10.41	11.34
5113	AMEX	KTEC	Wed, Sep 7, 2016	10.32	11.31	10.32	11.00
5112	AMEX	KTEC	Tue, Sep 6, 2016	10.76	11.14	10.09	10.60
5111	AMEX	KTEC	Fri, Sep 2, 2016	10.95	11.22	10.75	10.75
5110	AMEX	KTEC	Thu, Sep 1, 2016	8.92	11.31	8.92	10.98
5109	AMEX	KTEC	Wed, Aug 31, 2016	9.94	10.00	9.80	9.80
5108	AMEX	KTEC	Tue, Aug 30, 2016	10.32	10.35	9.75	10.00
5107	AMEX	KTEC	Mon, Aug 29, 2016	11.26	11.26	10.15	10.15
5106	AMEX	KTEC	Fri, Aug 26, 2016	11.65	11.65	11.23	11.37
5105	AMEX	KTEC	Thu, Aug 25, 2016	12.00	12.01	11.81	11.81
5104	AMEX	KTEC	Wed, Aug 24, 2016	10.80	11.99	10.80	11.80
5103	AMEX	KTEC	Tue, Aug 23, 2016	12.07	12.30	12.00	12.01
5102	AMEX	KTEC	Mon, Aug 22, 2016	11.93	12.07	11.73	12.06
5101	AMEX	KTEC	Fri, Aug 19, 2016	12.00	12.10	11.95	12.00
5100	AMEX	KTEC	Thu, Aug 18, 2016	11.90	12.07	11.90	12.00
5099	AMEX	KTEC	Wed, Aug 17, 2016	12.01	12.38	12.01	12.02
5098	AMEX	KTEC	Tue, Aug 16, 2016	11.04	12.98	10.78	12.30
5097	AMEX	KTEC	Mon, Aug 15, 2016	10.64	10.64	10.64	10.64
5096	AMEX	KTEC	Fri, Aug 12, 2016	10.63	10.63	10.60	10.60
5095	AMEX	KTEC	Thu, Aug 11, 2016	10.35	11.00	10.28	10.60
5094	AMEX	KTEC	Wed, Aug 10, 2016	10.32	10.50	10.09	10.10
5093	AMEX	KTEC	Tue, Aug 9, 2016	10.50	10.50	9.44	9.73
5092	AMEX	KTEC	Mon, Aug 8, 2016	10.30	10.30	10.30	10.30
5091	AMEX	KTEC	Fri, Aug 5, 2016	9.68	9.68	9.68	9.68
5090	AMEX	KTEC	Thu, Aug 4, 2016	9.75	9.80	9.75	9.80
5089	AMEX	KTEC	Wed, Aug 3, 2016	9.75	9.75	9.75	9.75
5088	AMEX	KTEC	Tue, Aug 2, 2016	9.75	9.75	9.75	9.75
5087	AMEX	KTEC	Mon, Aug 1, 2016	9.75	9.98	9.75	9.75
5086	AMEX	KTEC	Fri, Jul 29, 2016	10.00	10.10	9.74	9.75
5085	AMEX	KTEC	Thu, Jul 28, 2016	9.56	9.59	9.56	9.59
5084	AMEX	KTEC	Wed, Jul 27, 2016	9.33	9.80	9.33	9.79
5083	AMEX	KTEC	Tue, Jul 26, 2016	9.64	9.95	9.64	9.80
5082	AMEX	KTEC	Mon, Jul 25, 2016	10.00	10.00	9.61	9.61
5081	AMEX	KTEC	Fri, Jul 22, 2016	9.68	9.76	9.35	9.56
5080	AMEX	KTEC	Thu, Jul 21, 2016	9.26	9.56	9.10	9.32
5079	AMEX	KTEC	Wed, Jul 20, 2016	9.62	9.70	9.21	9.21
5078	AMEX	KTEC	Tue, Jul 19, 2016	9.82	9.82	9.82	9.82
5077	AMEX	KTEC	Mon, Jul 18, 2016	9.24	9.56	9.24	9.55
5076	AMEX	KTEC	Fri, Jul 15, 2016	9.18	9.18	9.18	9.18
5075	AMEX	KTEC	Thu, Jul 14, 2016	9.10	9.20	9.07	9.18
5074	AMEX	KTEC	Wed, Jul 13, 2016	9.08	9.08	8.99	9.02
5073	AMEX	KTEC	Tue, Jul 12, 2016	9.08	9.15	9.07	9.07
5072	AMEX	KTEC	Mon, Jul 11, 2016	9.10	9.13	9.08	9.10
5071	AMEX	KTEC	Fri, Jul 8, 2016	9.08	9.18	9.05	9.10
5070	AMEX	KTEC	Thu, Jul 7, 2016	9.05	9.05	9.05	9.05
5069	AMEX	KTEC	Wed, Jul 6, 2016	9.06	9.10	9.00	9.06
5068	AMEX	KTEC	Tue, Jul 5, 2016	9.05	9.30	9.05	9.06
5067	AMEX	KTEC	Fri, Jul 1, 2016	9.19	9.37	9.00	9.05
5066	AMEX	KTEC	Thu, Jun 30, 2016	9.03	9.24	9.00	9.21
5065	AMEX	KTEC	Wed, Jun 29, 2016	9.00	9.10	9.00	9.00
5064	AMEX	KTEC	Tue, Jun 28, 2016	9.04	9.05	9.04	9.05
5063	AMEX	KTEC	Mon, Jun 27, 2016	9.03	9.05	9.00	9.05
5062	AMEX	KTEC	Fri, Jun 24, 2016	9.19	9.46	9.19	9.20
5061	AMEX	KTEC	Thu, Jun 23, 2016	9.29	9.54	9.28	9.28
5060	AMEX	KTEC	Wed, Jun 22, 2016	9.33	9.43	9.16	9.20
5059	AMEX	KTEC	Tue, Jun 21, 2016	9.07	9.33	9.05	9.26
5058	AMEX	KTEC	Mon, Jun 20, 2016	9.00	9.06	9.00	9.06
5057	AMEX	KTEC	Fri, Jun 17, 2016	9.05	9.05	9.00	9.00
5056	AMEX	KTEC	Thu, Jun 16, 2016	9.05	9.05	9.01	9.02
5055	AMEX	KTEC	Wed, Jun 15, 2016	9.13	9.13	9.02	9.02
5054	AMEX	KTEC	Tue, Jun 14, 2016	9.14	9.14	8.99	9.01
5053	AMEX	KTEC	Mon, Jun 13, 2016	9.08	9.22	8.90	9.05
5052	AMEX	KTEC	Fri, Jun 10, 2016	9.14	9.14	9.14	9.14
5051	AMEX	KTEC	Thu, Jun 9, 2016	9.05	9.30	8.99	9.14
5050	AMEX	KTEC	Wed, Jun 8, 2016	8.90	9.30	8.69	9.01
5049	AMEX	KTEC	Tue, Jun 7, 2016	9.00	9.15	8.91	9.00
5048	AMEX	KTEC	Mon, Jun 6, 2016	9.19	9.19	8.99	9.01
5047	AMEX	KTEC	Fri, Jun 3, 2016	9.19	9.19	9.16	9.18
5046	AMEX	KTEC	Thu, Jun 2, 2016	9.01	9.32	9.00	9.12
5045	AMEX	KTEC	Wed, Jun 1, 2016	9.05	9.06	8.83	8.99
5044	AMEX	KTEC	Tue, May 31, 2016	9.05	9.07	9.00	9.00
5043	AMEX	KTEC	Fri, May 27, 2016	9.00	9.07	9.00	9.04
5042	AMEX	KTEC	Thu, May 26, 2016	9.10	9.10	9.00	9.00
5041	AMEX	KTEC	Wed, May 25, 2016	9.04	9.11	8.90	9.04
5040	AMEX	KTEC	Tue, May 24, 2016	9.08	9.10	8.99	9.04
5039	AMEX	KTEC	Mon, May 23, 2016	9.43	9.43	9.05	9.05
5038	AMEX	KTEC	Fri, May 20, 2016	9.31	9.36	9.00	9.01
5037	AMEX	KTEC	Thu, May 19, 2016	8.95	9.40	8.95	8.96
5036	AMEX	KTEC	Wed, May 18, 2016	9.31	9.31	9.09	9.11
5035	AMEX	KTEC	Tue, May 17, 2016	9.42	9.53	9.20	9.46
5034	AMEX	KTEC	Mon, May 16, 2016	9.08	9.49	9.04	9.32
5033	AMEX	KTEC	Fri, May 13, 2016	8.95	9.30	8.82	9.05
5032	AMEX	KTEC	Thu, May 12, 2016	8.82	9.27	8.82	8.95
5031	AMEX	KTEC	Wed, May 11, 2016	9.20	9.33	8.74	9.01
5030	AMEX	KTEC	Tue, May 10, 2016	9.00	9.53	9.00	9.48
5029	AMEX	KTEC	Mon, May 9, 2016	9.48	9.48	9.18	9.28
5028	AMEX	KTEC	Fri, May 6, 2016	9.39	9.53	9.11	9.27
5027	AMEX	KTEC	Thu, May 5, 2016	9.38	9.55	9.15	9.24
5026	AMEX	KTEC	Wed, May 4, 2016	9.06	9.97	9.00	9.49
5025	AMEX	KTEC	Tue, May 3, 2016	8.90	9.20	8.90	9.04
5024	AMEX	KTEC	Mon, May 2, 2016	8.84	8.97	8.65	8.88
5023	AMEX	KTEC	Fri, Apr 29, 2016	8.95	8.98	8.60	8.62
5022	AMEX	KTEC	Thu, Apr 28, 2016	8.05	8.62	8.05	8.57
5021	AMEX	KTEC	Wed, Apr 27, 2016	8.08	8.68	8.08	8.35
5020	AMEX	KTEC	Tue, Apr 26, 2016	8.00	8.30	8.00	8.00
5019	AMEX	KTEC	Mon, Apr 25, 2016	8.00	8.44	8.00	8.05
5018	AMEX	KTEC	Fri, Apr 22, 2016	8.17	8.46	8.17	8.18
5017	AMEX	KTEC	Thu, Apr 21, 2016	8.41	8.53	8.12	8.18
5016	AMEX	KTEC	Wed, Apr 20, 2016	8.15	8.15	8.00	8.01
5015	AMEX	KTEC	Tue, Apr 19, 2016	8.10	8.10	8.01	8.03
5014	AMEX	KTEC	Mon, Apr 18, 2016	8.38	8.41	7.92	7.92
5013	AMEX	KTEC	Fri, Apr 15, 2016	7.99	8.48	7.85	7.92
5012	AMEX	KTEC	Thu, Apr 14, 2016	8.01	8.35	7.73	7.98
5011	AMEX	KTEC	Wed, Apr 13, 2016	7.77	9.01	7.61	7.61
5010	AMEX	KTEC	Tue, Apr 12, 2016	7.43	7.86	7.43	7.55
5009	AMEX	KTEC	Mon, Apr 11, 2016	7.40	7.40	7.40	7.40
5008	AMEX	KTEC	Fri, Apr 8, 2016	7.45	8.21	7.25	7.39
5007	AMEX	KTEC	Thu, Apr 7, 2016	7.25	7.25	7.25	7.25
5006	AMEX	KTEC	Wed, Apr 6, 2016	7.50	7.50	7.25	7.39
5005	AMEX	KTEC	Tue, Apr 5, 2016	7.00	7.00	7.00	7.00
5004	AMEX	KTEC	Mon, Apr 4, 2016	7.00	7.00	7.00	7.00
5003	AMEX	KTEC	Fri, Apr 1, 2016	7.09	7.11	7.01	7.01
5002	AMEX	KTEC	Thu, Mar 31, 2016	7.05	7.06	7.05	7.05
5001	AMEX	KTEC	Wed, Mar 30, 2016	7.06	7.08	7.05	7.05
5000	AMEX	KTEC	Tue, Mar 29, 2016	7.01	7.25	7.00	7.05
4999	AMEX	KTEC	Mon, Mar 28, 2016	7.03	7.03	7.01	7.01
4998	AMEX	KTEC	Thu, Mar 24, 2016	7.05	7.05	7.05	7.05
4997	AMEX	KTEC	Wed, Mar 23, 2016	7.11	7.16	7.05	7.05
4996	AMEX	KTEC	Tue, Mar 22, 2016	7.00	7.00	7.00	7.00
4995	AMEX	KTEC	Mon, Mar 21, 2016	6.99	7.01	6.99	7.01
4994	AMEX	KTEC	Fri, Mar 18, 2016	7.11	7.18	7.00	7.07
4993	AMEX	KTEC	Thu, Mar 17, 2016	7.10	7.22	7.00	7.00
4992	AMEX	KTEC	Wed, Mar 16, 2016	7.02	7.10	7.01	7.01
4991	AMEX	KTEC	Tue, Mar 15, 2016	7.15	7.15	7.15	7.05
4990	AMEX	KTEC	Mon, Mar 14, 2016	7.29	7.29	7.15	7.15
4989	AMEX	KTEC	Fri, Mar 11, 2016	7.90	7.90	7.11	7.30
4988	AMEX	KTEC	Thu, Mar 10, 2016	7.18	7.18	7.18	7.18
4987	AMEX	KTEC	Wed, Mar 9, 2016	6.93	7.13	6.93	6.85
4986	AMEX	KTEC	Tue, Mar 8, 2016	7.07	7.46	6.85	7.36
4985	AMEX	KTEC	Mon, Mar 7, 2016	7.57	7.62	6.75	7.36
4984	AMEX	KTEC	Fri, Mar 4, 2016	6.89	6.89	6.25	6.55
4983	AMEX	KTEC	Thu, Mar 3, 2016	7.20	7.20	6.38	6.33
4982	AMEX	KTEC	Wed, Mar 2, 2016	7.52	7.52	7.52	7.01
4981	AMEX	KTEC	Tue, Mar 1, 2016	7.20	7.20	7.20	7.50
4980	AMEX	KTEC	Mon, Feb 29, 2016	7.03	7.73	7.00	7.07
4979	AMEX	KTEC	Fri, Feb 26, 2016	6.91	7.30	6.72	6.56
4978	AMEX	KTEC	Thu, Feb 25, 2016	6.56	6.70	6.55	6.55
4977	AMEX	KTEC	Wed, Feb 24, 2016	6.96	6.96	6.69	6.74
4976	AMEX	KTEC	Tue, Feb 23, 2016	6.50	6.99	6.50	6.51
4975	AMEX	KTEC	Mon, Feb 22, 2016	6.89	6.89	6.53	6.53
4974	AMEX	KTEC	Fri, Feb 19, 2016	6.55	7.20	6.52	6.66
4973	AMEX	KTEC	Thu, Feb 18, 2016	6.64	6.71	6.63	6.71
4972	AMEX	KTEC	Wed, Feb 17, 2016	6.90	7.35	6.35	6.35
4971	AMEX	KTEC	Tue, Feb 16, 2016	7.23	7.23	6.29	6.53
4970	AMEX	KTEC	Fri, Feb 12, 2016	7.25	7.25	7.06	7.12
4969	AMEX	KTEC	Thu, Feb 11, 2016	7.20	7.90	6.98	7.21
4968	AMEX	KTEC	Wed, Feb 10, 2016	7.41	7.45	7.09	7.09
4967	AMEX	KTEC	Tue, Feb 9, 2016	7.47	7.47	7.47	7.47
4966	AMEX	KTEC	Mon, Feb 8, 2016	7.51	7.61	7.47	7.47
4965	AMEX	KTEC	Fri, Feb 5, 2016	8.40	8.40	7.50	7.54
4964	AMEX	KTEC	Thu, Feb 4, 2016	7.45	7.45	7.45	7.45
4963	AMEX	KTEC	Wed, Feb 3, 2016	7.18	7.48	7.18	7.45
4962	AMEX	KTEC	Tue, Feb 2, 2016	7.48	8.00	7.15	7.46
4961	AMEX	KTEC	Mon, Feb 1, 2016	7.36	7.51	7.36	7.51
4960	AMEX	KTEC	Fri, Jan 29, 2016	7.51	7.68	7.01	7.25
4959	AMEX	KTEC	Thu, Jan 28, 2016	7.86	8.53	7.82	7.82
4958	AMEX	KTEC	Wed, Jan 27, 2016	8.13	8.19	7.91	8.12
4957	AMEX	KTEC	Tue, Jan 26, 2016	8.18	8.21	8.04	8.21
4956	AMEX	KTEC	Mon, Jan 25, 2016	7.01	7.52	7.01	7.48
4955	AMEX	KTEC	Fri, Jan 22, 2016	8.51	8.71	7.14	7.49
4954	AMEX	KTEC	Thu, Jan 21, 2016	7.53	7.63	7.05	7.31
4953	AMEX	KTEC	Wed, Jan 20, 2016	7.65	7.89	7.33	7.50
4952	AMEX	KTEC	Tue, Jan 19, 2016	8.17	8.50	7.35	7.75
4951	AMEX	KTEC	Fri, Jan 15, 2016	8.08	8.89	8.08	8.16
4950	AMEX	KTEC	Thu, Jan 14, 2016	8.75	9.20	8.08	8.15
4949	AMEX	KTEC	Wed, Jan 13, 2016	8.80	8.93	8.69	8.69
4948	AMEX	KTEC	Tue, Jan 12, 2016	8.92	9.36	8.89	8.89
4947	AMEX	KTEC	Mon, Jan 11, 2016	9.02	9.43	8.80	8.87
4946	AMEX	KTEC	Fri, Jan 8, 2016	9.36	9.40	9.00	9.30
4945	AMEX	KTEC	Thu, Jan 7, 2016	8.30	9.50	8.30	9.30
4944	AMEX	KTEC	Wed, Jan 6, 2016	9.65	9.65	9.50	9.50
4943	AMEX	KTEC	Tue, Jan 5, 2016	9.96	10.44	9.60	9.62
4942	AMEX	KTEC	Mon, Jan 4, 2016	10.41	10.43	10.05	10.11
4941	AMEX	KTEC	Thu, Dec 31, 2015	9.89	10.50	9.89	10.37
4940	AMEX	KTEC	Wed, Dec 30, 2015	10.17	10.17	9.62	9.70
4939	AMEX	KTEC	Tue, Dec 29, 2015	9.64	9.79	9.55	9.57
4938	AMEX	KTEC	Mon, Dec 28, 2015	9.39	10.30	9.35	9.49
4937	AMEX	KTEC	Thu, Dec 24, 2015	9.41	9.41	9.41	9.41
4936	AMEX	KTEC	Wed, Dec 23, 2015	9.35	9.68	9.35	9.68
4935	AMEX	KTEC	Tue, Dec 22, 2015	9.65	9.67	9.35	9.45
4934	AMEX	KTEC	Mon, Dec 21, 2015	9.42	9.65	9.21	9.49
4933	AMEX	KTEC	Fri, Dec 18, 2015	9.30	9.66	9.19	9.66
4932	AMEX	KTEC	Thu, Dec 17, 2015	9.01	9.50	9.01	9.43
4931	AMEX	KTEC	Wed, Dec 16, 2015	9.25	9.27	9.02	9.08
4930	AMEX	KTEC	Tue, Dec 15, 2015	9.26	9.67	8.08	9.00
4929	AMEX	KTEC	Mon, Dec 14, 2015	10.50	10.50	9.05	9.50
4928	AMEX	KTEC	Fri, Dec 11, 2015	10.60	10.97	10.00	10.50
4927	AMEX	KTEC	Thu, Dec 10, 2015	10.40	10.68	10.40	10.52
4926	AMEX	KTEC	Wed, Dec 9, 2015	10.00	10.75	10.00	10.68
4925	AMEX	KTEC	Tue, Dec 8, 2015	10.31	10.90	10.04	10.15
4924	AMEX	KTEC	Mon, Dec 7, 2015	10.26	10.86	10.26	10.30
4923	AMEX	KTEC	Fri, Dec 4, 2015	10.25	10.94	10.25	10.94
4922	AMEX	KTEC	Thu, Dec 3, 2015	10.70	10.91	10.37	10.70
4921	AMEX	KTEC	Wed, Dec 2, 2015	10.79	11.00	10.79	10.93
4920	AMEX	KTEC	Tue, Dec 1, 2015	11.17	11.17	10.98	10.98
4919	AMEX	KTEC	Mon, Nov 30, 2015	11.00	11.89	10.87	11.44
4918	AMEX	KTEC	Fri, Nov 27, 2015	11.35	11.90	10.99	11.12
4917	AMEX	KTEC	Wed, Nov 25, 2015	11.01	11.25	11.01	11.13
4916	AMEX	KTEC	Tue, Nov 24, 2015	10.54	11.87	10.54	11.11
4915	AMEX	KTEC	Mon, Nov 23, 2015	11.01	12.20	10.34	11.72
4914	AMEX	KTEC	Fri, Nov 20, 2015	10.51	11.05	10.51	11.00
4913	AMEX	KTEC	Thu, Nov 19, 2015	10.56	10.82	10.56	10.82
4912	AMEX	KTEC	Wed, Nov 18, 2015	11.00	11.00	10.50	10.51
4911	AMEX	KTEC	Tue, Nov 17, 2015	10.54	10.54	10.25	10.44
4910	AMEX	KTEC	Mon, Nov 16, 2015	10.50	10.88	10.49	10.88
4909	AMEX	KTEC	Fri, Nov 13, 2015	10.50	10.50	10.26	10.26
4908	AMEX	KTEC	Thu, Nov 12, 2015	11.00	11.16	10.74	10.74
4907	AMEX	KTEC	Tue, Nov 10, 2015	11.47	11.47	11.47	11.47
4906	AMEX	KTEC	Mon, Nov 9, 2015	11.98	12.00	11.34	11.34
4905	AMEX	KTEC	Wed, Nov 4, 2015	11.50	11.50	11.50	11.50
4904	AMEX	KTEC	Fri, Oct 30, 2015	11.19	11.19	11.19	11.19
4903	AMEX	KTEC	Thu, Oct 29, 2015	10.71	10.71	10.71	10.71
4902	AMEX	KTEC	Wed, Oct 28, 2015	11.85	11.85	10.20	11.01
4901	AMEX	KTEC	Tue, Oct 27, 2015	11.95	12.16	11.95	12.16
4900	AMEX	KTEC	Mon, Oct 26, 2015	11.85	11.88	11.45	11.45
4899	AMEX	KTEC	Fri, Oct 23, 2015	11.97	12.01	11.90	12.01
4898	AMEX	KTEC	Thu, Oct 22, 2015	11.96	11.96	11.85	11.85
4897	AMEX	KTEC	Tue, Oct 20, 2015	11.80	11.80	11.80	11.80
4896	AMEX	KTEC	Mon, Oct 19, 2015	12.20	12.20	11.76	11.80
4895	AMEX	KTEC	Fri, Oct 16, 2015	12.10	12.11	11.77	12.11
4894	AMEX	KTEC	Thu, Oct 15, 2015	11.75	12.20	11.75	11.83
4893	AMEX	KTEC	Mon, Oct 12, 2015	11.79	11.92	11.75	11.85
4892	AMEX	KTEC	Thu, Oct 8, 2015	12.15	12.15	12.15	12.15
4891	AMEX	KTEC	Wed, Oct 7, 2015	12.17	12.17	11.80	11.80
4890	AMEX	KTEC	Tue, Oct 6, 2015	12.13	12.13	12.13	12.13
4889	AMEX	KTEC	Mon, Oct 5, 2015	11.76	11.76	11.76	11.76
4888	AMEX	KTEC	Wed, Sep 30, 2015	11.82	11.93	11.75	11.76
4887	AMEX	KTEC	Mon, Sep 28, 2015	11.75	11.82	11.75	11.75
4886	AMEX	KTEC	Mon, Sep 21, 2015	12.20	12.20	11.99	11.99
4885	AMEX	KTEC	Fri, Sep 18, 2015	11.40	12.09	11.40	12.09
4884	AMEX	KTEC	Thu, Sep 17, 2015	11.18	11.66	11.18	11.60
4883	AMEX	KTEC	Wed, Sep 16, 2015	11.76	11.76	11.76	11.76
4882	AMEX	KTEC	Tue, Sep 15, 2015	12.07	12.07	12.07	12.07
4881	AMEX	KTEC	Mon, Sep 14, 2015	11.93	12.15	11.75	11.99
4880	AMEX	KTEC	Fri, Sep 11, 2015	12.15	12.15	12.15	12.15
4879	AMEX	KTEC	Thu, Sep 10, 2015	11.82	12.14	11.75	12.14
4878	AMEX	KTEC	Wed, Sep 9, 2015	12.40	12.40	12.00	12.00
4877	AMEX	KTEC	Thu, Sep 3, 2015	11.75	11.75	11.75	11.75
4876	AMEX	KTEC	Wed, Sep 2, 2015	12.14	12.15	11.75	11.82
4875	AMEX	KTEC	Tue, Sep 1, 2015	12.00	12.25	11.75	11.75
4874	AMEX	KTEC	Mon, Aug 31, 2015	12.29	12.29	12.25	12.25
4873	AMEX	KTEC	Fri, Aug 28, 2015	12.00	12.88	12.00	12.03
4872	AMEX	KTEC	Thu, Aug 27, 2015	12.14	12.14	12.11	12.11
4871	AMEX	KTEC	Wed, Aug 26, 2015	12.16	12.16	12.16	12.16
4870	AMEX	KTEC	Tue, Aug 25, 2015	12.30	12.30	12.00	12.00
4869	AMEX	KTEC	Mon, Aug 24, 2015	13.08	13.08	12.11	12.11
4868	AMEX	KTEC	Fri, Aug 21, 2015	12.00	13.16	11.99	13.16
4867	AMEX	KTEC	Thu, Aug 20, 2015	12.00	12.00	10.72	10.72
4866	AMEX	KTEC	Wed, Aug 19, 2015	12.00	12.09	12.00	12.00
4865	AMEX	KTEC	Tue, Aug 18, 2015	12.10	12.10	12.10	12.10
4864	AMEX	KTEC	Fri, Aug 14, 2015	12.20	12.20	12.20	12.20
4863	AMEX	KTEC	Thu, Aug 13, 2015	12.12	12.42	12.10	12.42
4862	AMEX	KTEC	Wed, Aug 12, 2015	12.40	12.50	12.40	12.42
4861	AMEX	KTEC	Mon, Aug 10, 2015	12.26	12.82	12.20	12.40
4860	AMEX	KTEC	Fri, Aug 7, 2015	12.10	12.20	12.00	12.04
4859	AMEX	KTEC	Thu, Aug 6, 2015	12.02	12.19	12.00	12.14
4858	AMEX	KTEC	Wed, Aug 5, 2015	12.30	12.31	12.01	12.04
4857	AMEX	KTEC	Tue, Aug 4, 2015	12.35	12.46	12.18	12.46
4856	AMEX	KTEC	Mon, Aug 3, 2015	12.32	12.32	12.20	12.20
4855	AMEX	KTEC	Fri, Jul 31, 2015	12.32	12.70	12.28	12.51
4854	AMEX	KTEC	Thu, Jul 30, 2015	12.66	12.78	12.42	12.42
4853	AMEX	KTEC	Wed, Jul 29, 2015	12.41	12.41	12.41	12.41
4852	AMEX	KTEC	Tue, Jul 28, 2015	12.25	12.84	12.25	12.44
4851	AMEX	KTEC	Mon, Jul 27, 2015	12.30	12.30	11.80	11.94
4850	AMEX	KTEC	Fri, Jul 24, 2015	12.47	12.60	12.31	12.47
4849	AMEX	KTEC	Thu, Jul 23, 2015	12.26	12.26	11.62	12.23
4848	AMEX	KTEC	Tue, Jul 21, 2015	12.68	13.02	12.17	12.24
4847	AMEX	KTEC	Mon, Jul 20, 2015	12.63	12.66	12.63	12.63
4846	AMEX	KTEC	Fri, Jul 17, 2015	12.08	12.63	12.01	12.63
4845	AMEX	KTEC	Thu, Jul 16, 2015	11.59	12.78	11.57	12.41
4844	AMEX	KTEC	Wed, Jul 15, 2015	12.62	12.65	12.55	12.64
4843	AMEX	KTEC	Tue, Jul 14, 2015	12.65	12.65	12.62	12.62
4842	AMEX	KTEC	Thu, Jul 9, 2015	12.61	12.84	12.60	12.70
4841	AMEX	KTEC	Wed, Jul 8, 2015	12.60	13.16	12.60	12.74
4840	AMEX	KTEC	Tue, Jul 7, 2015	12.67	12.73	12.73	12.73
4839	AMEX	KTEC	Wed, Jul 1, 2015	13.20	12.67	12.67	12.67
4838	AMEX	KTEC	Tue, Jun 30, 2015	13.15	13.20	13.07	13.20
4837	AMEX	KTEC	Fri, Jun 26, 2015	12.65	12.66	12.66	12.66
4836	AMEX	KTEC	Tue, Jun 23, 2015	12.91	13.20	12.61	12.63
4835	AMEX	KTEC	Mon, Jun 22, 2015	12.55	12.97	12.55	12.97
4834	AMEX	KTEC	Fri, Jun 19, 2015	12.68	12.56	12.56	12.56
4833	AMEX	KTEC	Thu, Jun 18, 2015	12.63	12.68	12.68	12.68
4832	AMEX	KTEC	Tue, Jun 16, 2015	12.66	12.68	12.64	12.64
4831	AMEX	KTEC	Mon, Jun 15, 2015	12.60	12.63	12.55	12.63
4830	AMEX	KTEC	Fri, Jun 12, 2015	12.62	12.64	12.62	12.64
4829	AMEX	KTEC	Wed, Jun 10, 2015	12.60	12.63	12.57	12.63
4828	AMEX	KTEC	Mon, Jun 8, 2015	12.66	12.66	12.59	12.63
4827	AMEX	KTEC	Thu, Jun 4, 2015	12.76	12.76	12.76	12.76
4826	AMEX	KTEC	Wed, Jun 3, 2015	12.79	12.79	12.79	12.79
4825	AMEX	KTEC	Tue, Jun 2, 2015	12.69	12.71	12.69	12.71
4824	AMEX	KTEC	Mon, Jun 1, 2015	12.61	12.61	12.55	12.55
4823	AMEX	KTEC	Fri, May 29, 2015	12.82	12.62	12.60	12.61
4822	AMEX	KTEC	Thu, May 28, 2015	12.63	12.78	12.63	12.78
4821	AMEX	KTEC	Wed, May 27, 2015	12.59	12.84	12.56	12.61
4820	AMEX	KTEC	Tue, May 26, 2015	12.73	12.85	12.58	12.85
4819	AMEX	KTEC	Fri, May 22, 2015	12.59	12.82	12.58	12.82
4818	AMEX	KTEC	Thu, May 21, 2015	12.58	12.88	12.55	12.56
4817	AMEX	KTEC	Wed, May 20, 2015	13.00	12.87	12.55	12.57
4816	AMEX	KTEC	Tue, May 19, 2015	12.89	13.15	12.85	13.15
4815	AMEX	KTEC	Mon, May 18, 2015	12.83	13.08	12.83	12.85
4814	AMEX	KTEC	Fri, May 15, 2015	12.90	13.15	13.15	13.15
4813	AMEX	KTEC	Thu, May 14, 2015	12.71	13.14	12.70	12.70
4812	AMEX	KTEC	Wed, May 13, 2015	12.79	12.65	12.62	12.62
4811	AMEX	KTEC	Tue, May 12, 2015	12.98	12.74	12.74	12.74
4810	AMEX	KTEC	Mon, May 11, 2015	13.05	13.05	13.00	13.00
4809	AMEX	KTEC	Fri, May 8, 2015	12.80	13.20	12.56	13.20
4808	AMEX	KTEC	Wed, May 6, 2015	12.93	12.94	12.68	12.94
4807	AMEX	KTEC	Tue, May 5, 2015	13.00	13.10	12.86	12.86
4806	AMEX	KTEC	Mon, May 4, 2015	13.24	13.24	12.84	13.00
4805	AMEX	KTEC	Fri, May 1, 2015	12.92	13.04	12.74	13.00
4804	AMEX	KTEC	Tue, Apr 28, 2015	13.21	13.10	13.01	13.10
4803	AMEX	KTEC	Mon, Apr 27, 2015	13.10	13.20	13.03	13.03
4802	AMEX	KTEC	Fri, Apr 24, 2015	13.00	13.27	13.00	13.27
4801	AMEX	KTEC	Thu, Apr 23, 2015	13.00	12.99	12.97	12.99
4800	AMEX	KTEC	Tue, Apr 21, 2015	12.89	13.00	12.89	13.00
4799	AMEX	KTEC	Mon, Apr 20, 2015	12.93	12.94	12.76	12.87
4798	AMEX	KTEC	Fri, Apr 17, 2015	13.18	13.24	13.24	13.24
4797	AMEX	KTEC	Thu, Apr 16, 2015	12.96	13.10	12.90	13.10
4796	AMEX	KTEC	Tue, Apr 14, 2015	12.74	13.03	12.74	12.78
4795	AMEX	KTEC	Mon, Apr 13, 2015	13.00	13.00	12.99	13.00
4794	AMEX	KTEC	Fri, Apr 10, 2015	13.00	13.25	13.00	13.25
4793	AMEX	KTEC	Thu, Apr 9, 2015	13.12	13.12	13.12	13.12
4792	AMEX	KTEC	Mon, Apr 6, 2015	12.90	13.30	12.75	12.75
4791	AMEX	KTEC	Thu, Apr 2, 2015	12.80	12.90	12.80	12.89
4790	AMEX	KTEC	Wed, Apr 1, 2015	12.69	12.71	12.69	12.71
4789	AMEX	KTEC	Tue, Mar 31, 2015	12.60	12.70	12.60	12.69
4788	AMEX	KTEC	Thu, Mar 26, 2015	12.70	12.90	12.70	12.80
4787	AMEX	KTEC	Wed, Mar 25, 2015	12.66	12.94	12.66	12.94
4786	AMEX	KTEC	Tue, Mar 24, 2015	12.84	12.92	12.92	12.92
4785	AMEX	KTEC	Mon, Mar 23, 2015	12.70	12.70	12.70	12.70
4784	AMEX	KTEC	Fri, Mar 20, 2015	13.00	13.32	12.96	12.97
4783	AMEX	KTEC	Thu, Mar 19, 2015	12.68	13.25	12.68	13.25
4782	AMEX	KTEC	Wed, Mar 18, 2015	12.68	13.25	12.68	12.95
4781	AMEX	KTEC	Tue, Mar 17, 2015	12.60	12.62	12.60	12.62
4780	AMEX	KTEC	Mon, Mar 16, 2015	12.78	12.92	12.65	12.65
4779	AMEX	KTEC	Fri, Mar 13, 2015	12.97	12.97	12.97	12.97
4778	AMEX	KTEC	Thu, Mar 12, 2015	12.81	12.74	12.72	12.72
4777	AMEX	KTEC	Wed, Mar 11, 2015	13.24	13.28	12.74	12.74
4776	AMEX	KTEC	Tue, Mar 10, 2015	12.97	12.97	12.97	12.97
4775	AMEX	KTEC	Mon, Mar 9, 2015	12.90	0.00	0.00	12.93
4774	AMEX	KTEC	Fri, Mar 6, 2015	12.81	12.93	12.81	12.93
4773	AMEX	KTEC	Thu, Mar 5, 2015	12.80	12.80	12.70	12.75
4772	AMEX	KTEC	Wed, Mar 4, 2015	12.66	12.82	12.66	12.75
4771	AMEX	KTEC	Tue, Mar 3, 2015	12.76	12.76	12.75	12.75
4770	AMEX	KTEC	Mon, Mar 2, 2015	13.30	13.33	12.85	12.91
4769	AMEX	KTEC	Fri, Feb 27, 2015	12.58	13.32	12.75	13.32
4768	AMEX	KTEC	Thu, Feb 26, 2015	12.55	12.96	12.51	12.51
4767	AMEX	KTEC	Wed, Feb 25, 2015	12.80	13.18	12.55	12.55
4766	AMEX	KTEC	Tue, Feb 24, 2015	12.50	12.53	12.50	12.50
4765	AMEX	KTEC	Mon, Feb 23, 2015	12.54	12.59	12.52	12.59
4764	AMEX	KTEC	Thu, Feb 19, 2015	12.55	12.55	12.53	12.53
4763	AMEX	KTEC	Wed, Feb 18, 2015	13.18	12.65	12.57	12.65
4762	AMEX	KTEC	Tue, Feb 17, 2015	12.55	13.41	12.55	13.10
4761	AMEX	KTEC	Fri, Feb 13, 2015	12.57	12.75	12.53	12.53
4760	AMEX	KTEC	Thu, Feb 12, 2015	12.54	12.58	12.50	12.55
4759	AMEX	KTEC	Tue, Feb 10, 2015	12.54	12.50	12.50	12.50
4758	AMEX	KTEC	Mon, Feb 9, 2015	12.73	12.75	12.72	12.74
4757	AMEX	KTEC	Fri, Feb 6, 2015	12.50	12.60	12.50	12.60
4756	AMEX	KTEC	Thu, Feb 5, 2015	12.54	12.66	12.51	12.66
4755	AMEX	KTEC	Wed, Feb 4, 2015	12.80	12.85	12.52	12.52
4754	AMEX	KTEC	Tue, Feb 3, 2015	12.50	12.89	12.50	12.80
4753	AMEX	KTEC	Mon, Feb 2, 2015	12.53	12.53	12.53	12.53
4752	AMEX	KTEC	Fri, Jan 30, 2015	12.59	12.89	12.59	12.80
4751	AMEX	KTEC	Wed, Jan 28, 2015	12.50	12.62	12.50	12.60
4750	AMEX	KTEC	Tue, Jan 27, 2015	12.52	12.58	12.50	12.58
4749	AMEX	KTEC	Mon, Jan 26, 2015	12.62	12.70	12.58	12.58
4748	AMEX	KTEC	Fri, Jan 23, 2015	12.50	12.50	12.50	12.50
4747	AMEX	KTEC	Thu, Jan 22, 2015	12.44	12.65	12.50	12.57
4746	AMEX	KTEC	Wed, Jan 21, 2015	12.56	12.50	12.50	12.50
4745	AMEX	KTEC	Tue, Jan 20, 2015	12.50	12.61	12.50	12.61
4744	AMEX	KTEC	Fri, Jan 16, 2015	12.51	12.50	12.50	12.50
4743	AMEX	KTEC	Thu, Jan 15, 2015	12.54	12.79	12.50	12.53
4742	AMEX	KTEC	Wed, Jan 14, 2015	12.62	12.80	12.62	12.80
4741	AMEX	KTEC	Tue, Jan 13, 2015	12.50	12.50	12.50	12.50
4740	AMEX	KTEC	Mon, Jan 12, 2015	12.50	12.50	12.50	12.50
4739	AMEX	KTEC	Fri, Jan 9, 2015	12.82	12.82	12.50	12.50
4738	AMEX	KTEC	Thu, Jan 8, 2015	12.51	12.93	12.50	12.50
4737	AMEX	KTEC	Wed, Jan 7, 2015	12.42	12.70	12.42	12.64
4736	AMEX	KTEC	Mon, Jan 5, 2015	12.50	12.50	12.50	12.50
4735	AMEX	KTEC	Fri, Jan 2, 2015	12.60	12.60	12.50	12.60
4734	AMEX	KTEC	Wed, Dec 31, 2014	12.56	13.20	13.20	13.20
4733	AMEX	KTEC	Tue, Dec 30, 2014	12.59	13.00	12.50	12.64
4732	AMEX	KTEC	Mon, Dec 29, 2014	12.64	12.70	12.55	12.56
4731	AMEX	KTEC	Fri, Dec 26, 2014	12.59	12.80	12.50	12.75
4730	AMEX	KTEC	Wed, Dec 24, 2014	12.36	12.70	12.36	12.70
4729	AMEX	KTEC	Tue, Dec 23, 2014	12.42	12.93	12.36	12.80
4728	AMEX	KTEC	Mon, Dec 22, 2014	12.66	13.00	12.35	13.00
4727	AMEX	KTEC	Fri, Dec 19, 2014	12.41	12.49	12.35	12.49
4726	AMEX	KTEC	Thu, Dec 18, 2014	12.71	12.71	12.71	12.71
4725	AMEX	KTEC	Wed, Dec 17, 2014	12.35	13.10	12.35	12.48
4724	AMEX	KTEC	Tue, Dec 16, 2014	12.73	12.80	12.25	12.30
4723	AMEX	KTEC	Mon, Dec 15, 2014	12.80	13.10	12.80	13.10
4722	AMEX	KTEC	Fri, Dec 12, 2014	12.91	12.91	12.81	12.81
4721	AMEX	KTEC	Thu, Dec 11, 2014	12.80	12.89	12.70	12.80
4720	AMEX	KTEC	Wed, Dec 10, 2014	12.81	12.81	12.75	12.75
4719	AMEX	KTEC	Tue, Dec 9, 2014	12.83	12.83	12.83	12.83
4718	AMEX	KTEC	Mon, Dec 8, 2014	12.80	13.09	12.80	13.00
4717	AMEX	KTEC	Fri, Dec 5, 2014	12.89	13.00	12.92	13.00
4716	AMEX	KTEC	Thu, Dec 4, 2014	12.87	12.87	12.86	12.86
4715	AMEX	KTEC	Wed, Dec 3, 2014	12.96	12.98	12.95	12.98
4714	AMEX	KTEC	Tue, Dec 2, 2014	12.75	12.75	12.75	12.75
4713	AMEX	KTEC	Mon, Dec 1, 2014	12.90	12.90	12.75	12.75
4712	AMEX	KTEC	Wed, Nov 26, 2014	12.61	12.95	12.85	12.86
4711	AMEX	KTEC	Tue, Nov 25, 2014	12.97	13.00	12.70	12.71
4710	AMEX	KTEC	Mon, Nov 24, 2014	12.86	13.08	12.93	13.06
4709	AMEX	KTEC	Fri, Nov 21, 2014	12.97	13.00	12.70	12.72
4708	AMEX	KTEC	Thu, Nov 20, 2014	12.76	12.85	12.80	12.85
4707	AMEX	KTEC	Wed, Nov 19, 2014	12.90	12.90	12.85	12.85
4706	AMEX	KTEC	Tue, Nov 18, 2014	12.84	13.08	12.75	12.85
4705	AMEX	KTEC	Mon, Nov 17, 2014	12.76	13.00	12.76	12.90
4704	AMEX	KTEC	Fri, Nov 14, 2014	12.60	12.60	12.60	12.60
4703	AMEX	KTEC	Thu, Nov 13, 2014	13.01	13.01	13.00	13.00
4702	AMEX	KTEC	Mon, Nov 10, 2014	13.01	13.30	12.97	13.30
4701	AMEX	KTEC	Fri, Nov 7, 2014	13.15	13.29	12.99	13.01
4700	AMEX	KTEC	Thu, Nov 6, 2014	13.00	13.25	13.00	13.03
4699	AMEX	KTEC	Wed, Nov 5, 2014	12.90	13.24	12.90	13.24
4698	AMEX	KTEC	Tue, Nov 4, 2014	12.86	13.25	12.80	13.25
4697	AMEX	KTEC	Mon, Nov 3, 2014	13.02	13.00	13.00	13.00
4696	AMEX	KTEC	Fri, Oct 31, 2014	12.90	13.00	12.97	13.00
4695	AMEX	KTEC	Thu, Oct 30, 2014	13.06	13.18	12.80	13.02
4694	AMEX	KTEC	Wed, Oct 29, 2014	13.00	13.00	13.00	13.00
4693	AMEX	KTEC	Mon, Oct 27, 2014	12.93	13.27	12.80	13.02
4692	AMEX	KTEC	Fri, Oct 24, 2014	13.01	13.28	13.00	13.08
4691	AMEX	KTEC	Thu, Oct 23, 2014	13.15	13.90	13.00	13.00
4690	AMEX	KTEC	Wed, Oct 22, 2014	13.31	13.35	12.96	13.30
4689	AMEX	KTEC	Tue, Oct 21, 2014	13.00	13.32	12.80	13.32
4688	AMEX	KTEC	Mon, Oct 20, 2014	13.00	14.00	13.00	13.40
4687	AMEX	KTEC	Fri, Oct 17, 2014	12.93	13.82	12.25	13.82
4686	AMEX	KTEC	Thu, Oct 16, 2014	12.53	12.90	12.50	12.80
4685	AMEX	KTEC	Wed, Oct 15, 2014	13.00	13.32	13.00	13.00
4684	AMEX	KTEC	Tue, Oct 14, 2014	13.08	13.50	12.90	13.22
4683	AMEX	KTEC	Mon, Oct 13, 2014	13.22	13.40	12.95	13.27
4682	AMEX	KTEC	Fri, Oct 10, 2014	13.05	13.49	12.99	13.49
4681	AMEX	KTEC	Thu, Oct 9, 2014	13.25	14.10	13.00	13.00
4680	AMEX	KTEC	Wed, Oct 8, 2014	13.05	13.05	13.05	13.05
4679	AMEX	KTEC	Tue, Oct 7, 2014	12.94	13.32	12.90	13.32
4678	AMEX	KTEC	Mon, Oct 6, 2014	13.00	13.10	13.00	13.10
4677	AMEX	KTEC	Fri, Oct 3, 2014	13.10	13.10	12.95	13.00
4676	AMEX	KTEC	Thu, Oct 2, 2014	13.01	13.16	12.93	13.00
4675	AMEX	KTEC	Wed, Oct 1, 2014	13.20	13.09	12.95	13.02
4674	AMEX	KTEC	Tue, Sep 30, 2014	13.20	13.24	12.95	13.24
4673	AMEX	KTEC	Mon, Sep 29, 2014	13.00	13.21	12.93	13.02
4672	AMEX	KTEC	Fri, Sep 26, 2014	12.60	13.25	12.60	13.02
4671	AMEX	KTEC	Thu, Sep 25, 2014	13.02	13.09	13.00	13.09
4670	AMEX	KTEC	Wed, Sep 24, 2014	12.90	13.06	12.50	13.06
4669	AMEX	KTEC	Tue, Sep 23, 2014	13.00	13.24	12.78	13.20
4668	AMEX	KTEC	Mon, Sep 22, 2014	12.80	13.15	12.80	13.00
4667	AMEX	KTEC	Fri, Sep 19, 2014	13.02	13.20	12.40	12.81
4666	AMEX	KTEC	Wed, Sep 17, 2014	13.23	13.22	12.98	13.12
4665	AMEX	KTEC	Tue, Sep 16, 2014	13.16	13.24	13.11	13.22
4664	AMEX	KTEC	Mon, Sep 15, 2014	13.19	13.25	13.00	13.25
4663	AMEX	KTEC	Fri, Sep 12, 2014	13.20	13.20	13.01	13.01
4662	AMEX	KTEC	Thu, Sep 11, 2014	13.02	13.21	13.00	13.03
4661	AMEX	KTEC	Wed, Sep 10, 2014	13.23	13.25	12.92	13.25
4660	AMEX	KTEC	Tue, Sep 9, 2014	13.14	13.25	13.04	13.23
4659	AMEX	KTEC	Mon, Sep 8, 2014	13.10	13.25	13.00	13.00
4658	AMEX	KTEC	Fri, Sep 5, 2014	13.04	13.10	12.75	13.10
4657	AMEX	KTEC	Thu, Sep 4, 2014	12.14	13.24	12.14	13.00
4656	AMEX	KTEC	Wed, Sep 3, 2014	12.90	13.10	12.90	13.00
4655	AMEX	KTEC	Tue, Sep 2, 2014	13.17	13.24	12.96	13.24
4654	AMEX	KTEC	Fri, Aug 29, 2014	13.06	13.16	12.90	13.16
4653	AMEX	KTEC	Thu, Aug 28, 2014	13.16	13.25	12.99	12.99
4652	AMEX	KTEC	Wed, Aug 27, 2014	13.05	13.12	12.90	12.99
4651	AMEX	KTEC	Tue, Aug 26, 2014	13.20	13.16	13.06	13.15
4650	AMEX	KTEC	Mon, Aug 25, 2014	13.05	13.20	13.00	13.16
4649	AMEX	KTEC	Fri, Aug 22, 2014	13.00	13.19	13.00	13.10
4648	AMEX	KTEC	Thu, Aug 21, 2014	13.05	13.20	13.00	13.07
4647	AMEX	KTEC	Wed, Aug 20, 2014	13.00	13.16	13.00	13.00
4646	AMEX	KTEC	Tue, Aug 19, 2014	13.10	13.17	13.00	13.00
4645	AMEX	KTEC	Mon, Aug 18, 2014	13.22	13.19	13.00	13.13
4644	AMEX	KTEC	Fri, Aug 15, 2014	13.10	13.24	13.00	13.15
4643	AMEX	KTEC	Thu, Aug 14, 2014	12.99	13.16	12.99	13.08
4642	AMEX	KTEC	Wed, Aug 13, 2014	12.98	13.05	12.98	13.05
4641	AMEX	KTEC	Tue, Aug 12, 2014	13.00	13.00	13.00	13.00
4640	AMEX	KTEC	Mon, Aug 11, 2014	13.03	13.00	12.98	13.00
4639	AMEX	KTEC	Fri, Aug 8, 2014	13.08	13.08	12.86	13.01
4638	AMEX	KTEC	Thu, Aug 7, 2014	13.04	13.23	12.95	12.95
4637	AMEX	KTEC	Wed, Aug 6, 2014	13.23	13.24	13.02	13.24
4636	AMEX	KTEC	Tue, Aug 5, 2014	13.23	13.25	13.00	13.25
4635	AMEX	KTEC	Mon, Aug 4, 2014	13.22	13.20	13.02	13.02
4634	AMEX	KTEC	Fri, Aug 1, 2014	13.23	13.24	13.00	13.24
4633	AMEX	KTEC	Thu, Jul 31, 2014	13.22	13.21	13.01	13.15
4632	AMEX	KTEC	Wed, Jul 30, 2014	12.95	13.18	12.99	13.09
4631	AMEX	KTEC	Tue, Jul 29, 2014	13.22	13.16	12.91	12.95
4630	AMEX	KTEC	Fri, Jul 25, 2014	13.00	13.25	12.65	13.02
4629	AMEX	KTEC	Wed, Jul 23, 2014	13.00	13.12	13.00	13.12
4628	AMEX	KTEC	Tue, Jul 22, 2014	12.88	13.07	12.88	13.00
4627	AMEX	KTEC	Mon, Jul 21, 2014	12.84	12.94	12.84	12.88
4626	AMEX	KTEC	Fri, Jul 18, 2014	12.82	12.88	12.65	12.88
4625	AMEX	KTEC	Thu, Jul 17, 2014	12.94	12.87	12.28	12.82
4624	AMEX	KTEC	Wed, Jul 16, 2014	12.53	12.80	12.40	12.72
4623	AMEX	KTEC	Tue, Jul 15, 2014	12.90	12.83	12.26	12.42
4622	AMEX	KTEC	Mon, Jul 14, 2014	12.57	12.75	12.23	12.50
4621	AMEX	KTEC	Fri, Jul 11, 2014	12.58	12.83	12.22	12.69
4620	AMEX	KTEC	Thu, Jul 10, 2014	12.20	12.93	12.20	12.74
4619	AMEX	KTEC	Wed, Jul 9, 2014	12.00	12.24	12.00	12.05
4618	AMEX	KTEC	Tue, Jul 8, 2014	12.00	12.06	12.00	12.06
4617	AMEX	KTEC	Mon, Jul 7, 2014	11.98	12.16	11.98	12.07
4616	AMEX	KTEC	Thu, Jul 3, 2014	12.05	12.41	12.05	12.33
4615	AMEX	KTEC	Wed, Jul 2, 2014	11.98	12.19	11.99	12.04
4614	AMEX	KTEC	Tue, Jul 1, 2014	12.33	12.63	11.95	12.17
4613	AMEX	KTEC	Mon, Jun 30, 2014	12.36	12.36	12.17	12.32
4612	AMEX	KTEC	Fri, Jun 27, 2014	11.86	12.22	11.73	12.22
4611	AMEX	KTEC	Thu, Jun 26, 2014	11.75	11.80	11.75	11.75
4610	AMEX	KTEC	Wed, Jun 25, 2014	11.78	11.78	11.75	11.75
4609	AMEX	KTEC	Tue, Jun 24, 2014	11.76	11.76	11.76	11.76
4608	AMEX	KTEC	Mon, Jun 23, 2014	11.72	11.74	11.71	11.73
4607	AMEX	KTEC	Fri, Jun 20, 2014	11.77	11.77	11.77	11.77
4606	AMEX	KTEC	Thu, Jun 19, 2014	11.75	11.75	11.69	11.72
4605	AMEX	KTEC	Wed, Jun 18, 2014	11.69	11.90	11.69	11.80
4604	AMEX	KTEC	Tue, Jun 17, 2014	11.64	11.79	11.75	11.77
4603	AMEX	KTEC	Mon, Jun 16, 2014	11.99	11.85	11.51	11.57
4602	AMEX	KTEC	Fri, Jun 13, 2014	11.58	11.85	11.58	11.74
4601	AMEX	KTEC	Thu, Jun 12, 2014	11.77	12.00	11.64	11.82
4600	AMEX	KTEC	Wed, Jun 11, 2014	11.78	12.08	11.53	11.89
4599	AMEX	KTEC	Tue, Jun 10, 2014	11.75	12.83	11.65	11.87
4598	AMEX	KTEC	Mon, Jun 9, 2014	11.57	11.77	11.50	11.64
4597	AMEX	KTEC	Fri, Jun 6, 2014	11.90	12.05	11.52	11.87
4596	AMEX	KTEC	Thu, Jun 5, 2014	11.80	12.07	11.55	11.62
4595	AMEX	KTEC	Wed, Jun 4, 2014	11.67	12.05	11.50	11.70
4594	AMEX	KTEC	Tue, Jun 3, 2014	11.79	11.95	11.64	11.65
4593	AMEX	KTEC	Mon, Jun 2, 2014	11.80	12.00	11.58	11.86
4592	AMEX	KTEC	Fri, May 30, 2014	11.59	11.80	11.50	11.50
4591	AMEX	KTEC	Thu, May 29, 2014	11.89	11.83	11.51	11.54
4590	AMEX	KTEC	Wed, May 28, 2014	11.70	12.04	11.58	11.66
4589	AMEX	KTEC	Tue, May 27, 2014	11.98	11.80	11.80	11.80
4588	AMEX	KTEC	Fri, May 23, 2014	11.91	12.03	11.73	11.80
4587	AMEX	KTEC	Thu, May 22, 2014	11.91	12.15	11.73	11.80
4586	AMEX	KTEC	Wed, May 21, 2014	11.86	12.20	11.72	11.76
4585	AMEX	KTEC	Tue, May 20, 2014	12.01	12.43	11.79	11.86
4584	AMEX	KTEC	Mon, May 19, 2014	11.65	11.99	11.65	11.99
4583	AMEX	KTEC	Fri, May 16, 2014	11.54	12.01	11.50	11.89
4582	AMEX	KTEC	Thu, May 15, 2014	12.02	12.08	11.80	12.04
4581	AMEX	KTEC	Wed, May 14, 2014	12.05	12.20	12.05	12.15
4580	AMEX	KTEC	Tue, May 13, 2014	12.05	12.16	12.05	12.13
4579	AMEX	KTEC	Mon, May 12, 2014	12.00	12.04	12.00	12.00
4578	AMEX	KTEC	Fri, May 9, 2014	12.00	12.05	12.00	12.03
4577	AMEX	KTEC	Thu, May 8, 2014	12.05	12.06	12.05	12.05
4576	AMEX	KTEC	Wed, May 7, 2014	12.04	12.10	11.93	12.05
4575	AMEX	KTEC	Tue, May 6, 2014	12.11	12.13	12.08	12.08
4574	AMEX	KTEC	Mon, May 5, 2014	12.08	12.12	12.07	12.12
4573	AMEX	KTEC	Fri, May 2, 2014	12.29	12.44	12.24	12.32
4572	AMEX	KTEC	Thu, May 1, 2014	12.35	12.35	12.35	12.35
4571	AMEX	KTEC	Wed, Apr 30, 2014	12.36	12.43	12.36	12.42
4570	AMEX	KTEC	Tue, Apr 29, 2014	12.38	12.38	12.35	12.35
4569	AMEX	KTEC	Mon, Apr 28, 2014	12.30	12.56	12.30	12.36
4568	AMEX	KTEC	Fri, Apr 25, 2014	14.22	14.28	12.26	12.34
4567	AMEX	KTEC	Thu, Apr 24, 2014	14.55	14.70	14.22	14.48
4566	AMEX	KTEC	Wed, Apr 23, 2014	14.56	14.70	14.18	14.28
4565	AMEX	KTEC	Tue, Apr 22, 2014	13.71	14.68	13.66	14.48
4564	AMEX	KTEC	Mon, Apr 21, 2014	13.78	13.80	13.56	13.80
4563	AMEX	KTEC	Thu, Apr 17, 2014	13.53	13.80	13.52	13.65
4562	AMEX	KTEC	Tue, Apr 15, 2014	13.44	13.67	13.44	13.67
4561	AMEX	KTEC	Mon, Apr 14, 2014	13.25	13.32	13.24	13.32
4560	AMEX	KTEC	Fri, Apr 11, 2014	13.25	13.25	13.25	13.25
4559	AMEX	KTEC	Thu, Apr 10, 2014	13.28	13.80	13.28	13.71
4558	AMEX	KTEC	Wed, Apr 9, 2014	13.23	13.23	13.23	13.23
4557	AMEX	KTEC	Tue, Apr 8, 2014	13.16	13.16	13.16	13.16
4556	AMEX	KTEC	Mon, Apr 7, 2014	13.34	13.50	13.01	13.42
4555	AMEX	KTEC	Fri, Apr 4, 2014	13.40	13.48	13.03	13.25
4554	AMEX	KTEC	Thu, Apr 3, 2014	13.33	13.45	13.28	13.30
4553	AMEX	KTEC	Wed, Apr 2, 2014	13.33	13.78	13.04	13.23
4552	AMEX	KTEC	Tue, Apr 1, 2014	13.25	13.33	13.18	13.18
4551	AMEX	KTEC	Mon, Mar 31, 2014	13.34	13.34	13.04	13.25
4550	AMEX	KTEC	Fri, Mar 28, 2014	13.20	13.50	13.20	13.20
4549	AMEX	KTEC	Thu, Mar 27, 2014	13.55	13.55	13.55	13.55
4548	AMEX	KTEC	Wed, Mar 26, 2014	13.50	13.52	13.26	13.52
4547	AMEX	KTEC	Tue, Mar 25, 2014	13.46	13.55	13.46	13.50
4546	AMEX	KTEC	Mon, Mar 24, 2014	13.47	13.68	13.38	13.38
4545	AMEX	KTEC	Fri, Mar 21, 2014	13.05	13.80	13.00	13.80
4544	AMEX	KTEC	Thu, Mar 20, 2014	13.27	13.40	13.27	13.30
4543	AMEX	KTEC	Wed, Mar 19, 2014	13.27	13.45	12.85	13.45
4542	AMEX	KTEC	Tue, Mar 18, 2014	12.90	13.32	13.20	13.25
4541	AMEX	KTEC	Mon, Mar 17, 2014	12.11	13.23	12.11	13.10
4540	AMEX	KTEC	Fri, Mar 14, 2014	12.53	13.22	12.48	12.66
4539	AMEX	KTEC	Thu, Mar 13, 2014	12.30	12.30	12.30	12.30
4538	AMEX	KTEC	Wed, Mar 12, 2014	12.15	12.80	12.20	12.80
4537	AMEX	KTEC	Tue, Mar 11, 2014	12.14	12.16	12.14	12.16
4536	AMEX	KTEC	Mon, Mar 10, 2014	12.24	12.44	12.20	12.24
4535	AMEX	KTEC	Fri, Mar 7, 2014	12.27	12.53	12.19	12.50
4534	AMEX	KTEC	Tue, Mar 4, 2014	12.20	12.58	12.20	12.43
4533	AMEX	KTEC	Mon, Mar 3, 2014	12.47	12.65	12.09	12.18
4532	AMEX	KTEC	Fri, Feb 28, 2014	12.09	12.78	12.09	12.71
4531	AMEX	KTEC	Thu, Feb 27, 2014	12.20	12.86	12.13	12.13
4530	AMEX	KTEC	Wed, Feb 26, 2014	12.44	12.44	12.01	12.02
4529	AMEX	KTEC	Tue, Feb 25, 2014	12.18	12.80	12.19	12.57
4528	AMEX	KTEC	Mon, Feb 24, 2014	12.89	12.98	12.89	12.89
4527	AMEX	KTEC	Fri, Feb 21, 2014	12.54	12.99	12.54	12.84
4526	AMEX	KTEC	Thu, Feb 20, 2014	13.00	13.00	12.00	12.64
4525	AMEX	KTEC	Wed, Feb 19, 2014	12.50	13.00	12.50	12.91
4524	AMEX	KTEC	Tue, Feb 18, 2014	12.40	12.60	12.30	12.52
4523	AMEX	KTEC	Fri, Feb 14, 2014	12.09	12.88	12.09	12.87
4522	AMEX	KTEC	Thu, Feb 13, 2014	12.00	12.35	12.00	12.26
4521	AMEX	KTEC	Wed, Feb 12, 2014	12.49	12.75	12.49	12.75
4520	AMEX	KTEC	Tue, Feb 11, 2014	11.55	12.52	11.55	12.52
4519	AMEX	KTEC	Mon, Feb 10, 2014	12.24	12.49	12.19	12.31
4518	AMEX	KTEC	Fri, Feb 7, 2014	11.63	12.40	11.60	12.31
4517	AMEX	KTEC	Thu, Feb 6, 2014	11.51	11.85	11.50	11.57
4516	AMEX	KTEC	Wed, Feb 5, 2014	11.85	12.70	11.85	12.02
4515	AMEX	KTEC	Tue, Feb 4, 2014	11.97	12.64	11.93	11.96
4514	AMEX	KTEC	Mon, Feb 3, 2014	12.62	12.62	10.75	11.73
4513	AMEX	KTEC	Fri, Jan 31, 2014	13.40	13.90	10.76	12.74
4512	AMEX	KTEC	Wed, Jan 29, 2014	13.65	13.98	13.50	13.50
4511	AMEX	KTEC	Tue, Jan 28, 2014	13.50	13.59	13.50	13.59
4510	AMEX	KTEC	Mon, Jan 27, 2014	14.00	14.20	13.00	13.37
4509	AMEX	KTEC	Fri, Jan 24, 2014	14.08	14.20	14.05	14.05
4508	AMEX	KTEC	Thu, Jan 23, 2014	13.95	13.95	13.95	13.95
4507	AMEX	KTEC	Wed, Jan 22, 2014	13.82	14.10	13.76	13.90
4506	AMEX	KTEC	Tue, Jan 21, 2014	13.00	14.01	13.00	14.00
4505	AMEX	KTEC	Fri, Jan 17, 2014	13.81	14.00	13.81	14.00
4504	AMEX	KTEC	Thu, Jan 16, 2014	13.61	14.20	13.61	14.20
4503	AMEX	KTEC	Wed, Jan 15, 2014	13.71	13.85	13.71	13.75
4502	AMEX	KTEC	Tue, Jan 14, 2014	14.07	13.95	13.71	13.95
4501	AMEX	KTEC	Mon, Jan 13, 2014	13.93	13.90	13.77	13.90
4500	AMEX	KTEC	Fri, Jan 10, 2014	13.79	14.24	13.79	13.80
4499	AMEX	KTEC	Thu, Jan 9, 2014	13.85	13.85	13.64	13.64
4498	AMEX	KTEC	Wed, Jan 8, 2014	14.27	14.30	13.77	13.98
4497	AMEX	KTEC	Tue, Jan 7, 2014	14.21	14.33	14.18	14.20
4496	AMEX	KTEC	Mon, Jan 6, 2014	14.74	14.74	14.08	14.20
4495	AMEX	KTEC	Fri, Jan 3, 2014	14.10	14.26	14.10	14.26
4494	AMEX	KTEC	Thu, Jan 2, 2014	14.12	14.12	14.10	14.10
4493	AMEX	KTEC	Tue, Dec 31, 2013	14.25	14.33	14.25	14.33
4492	AMEX	KTEC	Mon, Dec 30, 2013	14.81	14.81	14.11	14.11
4491	AMEX	KTEC	Fri, Dec 27, 2013	14.41	14.38	14.38	14.38
4490	AMEX	KTEC	Mon, Dec 23, 2013	14.30	14.87	14.25	14.40
4489	AMEX	KTEC	Fri, Dec 20, 2013	14.10	14.60	13.56	14.34
4488	AMEX	KTEC	Wed, Dec 18, 2013	14.60	14.72	14.42	14.72
4487	AMEX	KTEC	Tue, Dec 17, 2013	13.82	14.00	13.78	13.90
4486	AMEX	KTEC	Mon, Dec 16, 2013	13.74	13.98	13.58	13.79
4485	AMEX	KTEC	Fri, Dec 13, 2013	14.06	14.10	13.98	14.00
4484	AMEX	KTEC	Thu, Dec 12, 2013	14.00	14.06	13.58	14.00
4483	AMEX	KTEC	Wed, Dec 11, 2013	14.15	14.15	13.95	13.98
4482	AMEX	KTEC	Tue, Dec 10, 2013	14.09	14.09	13.93	13.94
4481	AMEX	KTEC	Mon, Dec 9, 2013	13.99	14.10	13.99	14.10
4480	AMEX	KTEC	Fri, Dec 6, 2013	14.31	14.96	13.90	14.00
4479	AMEX	KTEC	Wed, Dec 4, 2013	14.25	14.45	13.95	14.45
4478	AMEX	KTEC	Tue, Dec 3, 2013	14.30	14.38	14.30	14.33
4477	AMEX	KTEC	Mon, Dec 2, 2013	14.30	14.30	14.25	14.26
4476	AMEX	KTEC	Fri, Nov 29, 2013	14.25	14.25	14.25	14.25
4475	AMEX	KTEC	Wed, Nov 27, 2013	14.41	14.42	14.32	14.32
4474	AMEX	KTEC	Tue, Nov 26, 2013	14.69	14.79	14.31	14.41
4473	AMEX	KTEC	Mon, Nov 25, 2013	14.38	14.90	14.38	14.80
4472	AMEX	KTEC	Fri, Nov 22, 2013	14.80	14.57	14.55	14.55
4471	AMEX	KTEC	Thu, Nov 21, 2013	14.55	15.00	14.55	14.88
4470	AMEX	KTEC	Wed, Nov 20, 2013	14.43	14.53	14.43	14.53
4469	AMEX	KTEC	Tue, Nov 19, 2013	14.68	14.70	14.50	14.55
4468	AMEX	KTEC	Mon, Nov 18, 2013	14.22	14.51	14.22	14.50
4467	AMEX	KTEC	Fri, Nov 15, 2013	14.40	14.45	14.20	14.30
4466	AMEX	KTEC	Thu, Nov 14, 2013	14.75	15.00	14.30	14.75
4465	AMEX	KTEC	Wed, Nov 13, 2013	14.81	14.81	14.35	14.35
4464	AMEX	KTEC	Tue, Nov 12, 2013	14.26	14.93	14.25	14.28
4463	AMEX	KTEC	Mon, Nov 11, 2013	14.35	14.35	14.30	14.30
4462	AMEX	KTEC	Fri, Nov 8, 2013	14.30	14.39	14.29	14.35
4461	AMEX	KTEC	Thu, Nov 7, 2013	14.40	14.40	14.30	14.39
4460	AMEX	KTEC	Wed, Nov 6, 2013	14.62	14.62	14.45	14.45
4459	AMEX	KTEC	Tue, Nov 5, 2013	14.33	14.70	14.33	14.70
4458	AMEX	KTEC	Fri, Nov 1, 2013	14.14	14.30	14.14	14.19
4457	AMEX	KTEC	Thu, Oct 31, 2013	14.23	14.51	14.23	14.40
4456	AMEX	KTEC	Wed, Oct 30, 2013	14.19	14.48	14.15	14.48
4455	AMEX	KTEC	Tue, Oct 29, 2013	14.46	14.46	14.14	14.15
4454	AMEX	KTEC	Mon, Oct 28, 2013	14.20	14.41	14.20	14.41
4453	AMEX	KTEC	Thu, Oct 24, 2013	14.42	14.51	14.10	14.10
4452	AMEX	KTEC	Wed, Oct 23, 2013	14.19	14.34	14.19	14.34
4451	AMEX	KTEC	Tue, Oct 22, 2013	14.09	14.14	14.11	14.14
4450	AMEX	KTEC	Mon, Oct 21, 2013	14.34	14.34	14.34	14.34
4449	AMEX	KTEC	Thu, Oct 17, 2013	14.34	14.34	14.34	14.34
4448	AMEX	KTEC	Tue, Oct 15, 2013	14.47	14.50	14.27	14.32
4447	AMEX	KTEC	Mon, Oct 14, 2013	14.04	14.50	14.04	14.50
4446	AMEX	KTEC	Fri, Oct 11, 2013	14.23	14.23	14.00	14.00
4445	AMEX	KTEC	Thu, Oct 10, 2013	14.07	14.27	14.05	14.27
4444	AMEX	KTEC	Wed, Oct 9, 2013	14.51	14.51	14.02	14.02
4443	AMEX	KTEC	Tue, Oct 8, 2013	14.43	14.51	14.43	14.51
4442	AMEX	KTEC	Mon, Oct 7, 2013	14.03	15.40	14.03	14.46
4441	AMEX	KTEC	Fri, Oct 4, 2013	13.90	13.90	13.90	13.90
4440	AMEX	KTEC	Thu, Oct 3, 2013	13.85	14.21	13.85	14.20
4439	AMEX	KTEC	Wed, Oct 2, 2013	13.58	13.85	13.58	13.85
4438	AMEX	KTEC	Tue, Oct 1, 2013	13.80	13.80	13.80	13.80
4437	AMEX	KTEC	Mon, Sep 30, 2013	13.80	13.80	13.80	13.80
4436	AMEX	KTEC	Fri, Sep 27, 2013	13.90	13.90	13.80	13.80
4435	AMEX	KTEC	Wed, Sep 25, 2013	13.69	13.69	13.69	13.69
4434	AMEX	KTEC	Tue, Sep 24, 2013	13.80	13.80	13.80	13.80
4433	AMEX	KTEC	Mon, Sep 23, 2013	13.81	13.90	13.80	13.80
4432	AMEX	KTEC	Fri, Sep 20, 2013	13.75	13.75	13.50	13.70
4431	AMEX	KTEC	Thu, Sep 19, 2013	13.99	14.00	13.78	13.78
4430	AMEX	KTEC	Wed, Sep 18, 2013	13.65	13.65	13.52	13.52
4429	AMEX	KTEC	Tue, Sep 17, 2013	13.55	13.72	13.59	13.62
4428	AMEX	KTEC	Mon, Sep 16, 2013	13.82	14.00	13.77	13.77
4427	AMEX	KTEC	Fri, Sep 13, 2013	14.00	14.00	13.67	13.67
4426	AMEX	KTEC	Thu, Sep 12, 2013	13.90	14.00	13.81	14.00
4425	AMEX	KTEC	Wed, Sep 11, 2013	13.87	13.90	13.68	13.79
4424	AMEX	KTEC	Tue, Sep 10, 2013	13.80	13.97	13.61	13.63
4423	AMEX	KTEC	Mon, Sep 9, 2013	13.46	14.30	13.46	13.59
4422	AMEX	KTEC	Fri, Sep 6, 2013	13.69	14.00	13.49	13.58
4421	AMEX	KTEC	Thu, Sep 5, 2013	13.48	13.69	13.44	13.69
4420	AMEX	KTEC	Wed, Sep 4, 2013	13.64	13.50	13.50	13.50
4419	AMEX	KTEC	Tue, Sep 3, 2013	13.22	13.69	13.22	13.50
4418	AMEX	KTEC	Fri, Aug 30, 2013	13.98	13.98	13.31	13.31
4417	AMEX	KTEC	Wed, Aug 28, 2013	13.39	13.98	13.39	13.48
4416	AMEX	KTEC	Tue, Aug 27, 2013	13.48	13.56	13.56	13.56
4415	AMEX	KTEC	Mon, Aug 26, 2013	13.70	13.70	13.55	13.65
4414	AMEX	KTEC	Fri, Aug 23, 2013	13.85	14.00	12.21	13.79
4413	AMEX	KTEC	Thu, Aug 22, 2013	14.02	14.10	13.85	13.96
4412	AMEX	KTEC	Wed, Aug 21, 2013	13.93	14.02	13.85	13.98
4411	AMEX	KTEC	Tue, Aug 20, 2013	14.00	14.05	13.85	13.85
4410	AMEX	KTEC	Mon, Aug 19, 2013	14.03	14.01	13.89	13.89
4409	AMEX	KTEC	Fri, Aug 16, 2013	14.17	14.05	14.02	14.02
4408	AMEX	KTEC	Thu, Aug 15, 2013	14.02	14.10	14.02	14.02
4407	AMEX	KTEC	Wed, Aug 14, 2013	14.31	14.31	14.02	14.03
4406	AMEX	KTEC	Tue, Aug 13, 2013	14.18	14.41	14.14	14.20
4405	AMEX	KTEC	Mon, Aug 12, 2013	14.55	14.55	14.14	14.19
4404	AMEX	KTEC	Fri, Aug 9, 2013	14.26	14.55	14.26	14.55
4403	AMEX	KTEC	Thu, Aug 8, 2013	14.30	14.48	14.20	14.47
4402	AMEX	KTEC	Wed, Aug 7, 2013	14.45	14.55	14.25	14.28
4401	AMEX	KTEC	Tue, Aug 6, 2013	14.41	14.74	14.41	14.74
4400	AMEX	KTEC	Mon, Aug 5, 2013	14.50	14.83	14.25	14.41
4399	AMEX	KTEC	Fri, Aug 2, 2013	14.45	14.64	14.45	14.56
4398	AMEX	KTEC	Thu, Aug 1, 2013	14.48	14.51	14.35	14.51
4397	AMEX	KTEC	Wed, Jul 31, 2013	14.31	14.63	14.31	14.48
4396	AMEX	KTEC	Tue, Jul 30, 2013	14.52	14.64	14.23	14.40
4395	AMEX	KTEC	Mon, Jul 29, 2013	14.45	15.44	14.45	14.56
4394	AMEX	KTEC	Fri, Jul 26, 2013	15.03	15.03	14.36	14.38
4393	AMEX	KTEC	Thu, Jul 25, 2013	15.50	15.50	15.00	15.03
4392	AMEX	KTEC	Wed, Jul 24, 2013	15.38	15.38	14.43	15.05
4391	AMEX	KTEC	Tue, Jul 23, 2013	15.18	15.26	14.89	15.22
4390	AMEX	KTEC	Mon, Jul 22, 2013	15.20	15.30	15.20	15.30
4389	AMEX	KTEC	Fri, Jul 19, 2013	15.00	15.29	15.00	15.18
4388	AMEX	KTEC	Thu, Jul 18, 2013	14.85	14.99	14.85	14.99
4387	AMEX	KTEC	Wed, Jul 17, 2013	14.76	15.20	14.75	14.99
4386	AMEX	KTEC	Tue, Jul 16, 2013	14.79	14.80	14.70	14.75
4385	AMEX	KTEC	Mon, Jul 15, 2013	14.78	14.90	14.75	14.77
4384	AMEX	KTEC	Fri, Jul 12, 2013	14.31	14.91	14.80	14.91
4383	AMEX	KTEC	Thu, Jul 11, 2013	15.25	15.28	15.01	15.01
4382	AMEX	KTEC	Wed, Jul 10, 2013	14.75	14.99	14.75	14.99
4381	AMEX	KTEC	Tue, Jul 9, 2013	15.01	15.01	14.75	14.77
4380	AMEX	KTEC	Mon, Jul 8, 2013	14.94	15.20	14.70	14.94
4379	AMEX	KTEC	Fri, Jul 5, 2013	14.85	15.00	14.85	14.94
4378	AMEX	KTEC	Wed, Jul 3, 2013	14.76	14.76	14.72	14.72
4377	AMEX	KTEC	Tue, Jul 2, 2013	14.83	14.84	14.83	14.84
4376	AMEX	KTEC	Mon, Jul 1, 2013	14.45	14.79	14.14	14.70
4375	AMEX	KTEC	Fri, Jun 28, 2013	14.84	14.70	14.02	14.45
4374	AMEX	KTEC	Thu, Jun 27, 2013	14.30	14.66	14.30	14.66
4373	AMEX	KTEC	Wed, Jun 26, 2013	14.21	14.91	14.00	14.18
4372	AMEX	KTEC	Tue, Jun 25, 2013	14.15	14.26	14.07	14.07
4371	AMEX	KTEC	Mon, Jun 24, 2013	14.35	14.39	13.67	14.06
4370	AMEX	KTEC	Fri, Jun 21, 2013	14.60	14.83	14.45	14.45
4369	AMEX	KTEC	Thu, Jun 20, 2013	14.64	14.99	14.54	14.75
4368	AMEX	KTEC	Wed, Jun 19, 2013	14.63	15.17	14.63	14.87
4367	AMEX	KTEC	Tue, Jun 18, 2013	14.77	14.99	14.52	14.94
4366	AMEX	KTEC	Mon, Jun 17, 2013	15.01	15.01	14.85	14.85
4365	AMEX	KTEC	Fri, Jun 14, 2013	14.70	15.15	14.70	14.83
4364	AMEX	KTEC	Thu, Jun 13, 2013	14.99	14.99	14.46	14.95
4363	AMEX	KTEC	Wed, Jun 12, 2013	15.30	15.30	14.72	15.15
4362	AMEX	KTEC	Tue, Jun 11, 2013	14.70	15.44	14.62	14.70
4361	AMEX	KTEC	Mon, Jun 10, 2013	15.00	15.08	14.52	14.65
4360	AMEX	KTEC	Fri, Jun 7, 2013	15.25	15.25	14.66	14.66
4359	AMEX	KTEC	Thu, Jun 6, 2013	14.70	15.25	14.70	15.22
4358	AMEX	KTEC	Wed, Jun 5, 2013	14.56	14.70	14.56	14.70
4357	AMEX	KTEC	Tue, Jun 4, 2013	14.70	14.70	14.41	14.42
4356	AMEX	KTEC	Mon, Jun 3, 2013	15.20	15.20	14.50	14.59
4355	AMEX	KTEC	Fri, May 31, 2013	14.50	15.23	14.50	15.23
4354	AMEX	KTEC	Thu, May 30, 2013	14.46	15.32	14.23	14.69
4353	AMEX	KTEC	Wed, May 29, 2013	14.50	14.50	14.20	14.47
4352	AMEX	KTEC	Tue, May 28, 2013	14.44	15.50	14.44	14.60
4351	AMEX	KTEC	Fri, May 24, 2013	14.37	14.37	14.37	14.37
4350	AMEX	KTEC	Thu, May 23, 2013	14.31	14.42	14.31	14.42
4349	AMEX	KTEC	Wed, May 22, 2013	14.75	14.75	14.20	14.43
4348	AMEX	KTEC	Tue, May 21, 2013	14.71	15.00	14.15	14.37
4347	AMEX	KTEC	Mon, May 20, 2013	14.26	15.40	14.25	14.81
4346	AMEX	KTEC	Fri, May 17, 2013	14.84	14.84	14.07	14.26
4345	AMEX	KTEC	Wed, May 15, 2013	14.68	15.48	14.00	14.67
4344	AMEX	KTEC	Tue, May 14, 2013	15.44	15.45	14.85	14.90
4343	AMEX	KTEC	Mon, May 13, 2013	15.50	15.50	15.32	15.32
4342	AMEX	KTEC	Fri, May 10, 2013	14.80	15.16	14.80	15.16
4341	AMEX	KTEC	Thu, May 9, 2013	15.03	15.25	15.00	15.12
4340	AMEX	KTEC	Wed, May 8, 2013	14.73	16.40	14.73	15.12
4339	AMEX	KTEC	Tue, May 7, 2013	14.22	15.25	14.20	14.65
4338	AMEX	KTEC	Mon, May 6, 2013	14.41	14.41	13.96	14.02
4337	AMEX	KTEC	Fri, May 3, 2013	13.70	14.75	13.70	14.43
4336	AMEX	KTEC	Thu, May 2, 2013	12.65	12.79	12.48	12.79
4335	AMEX	KTEC	Wed, May 1, 2013	12.78	12.50	12.39	12.40
4334	AMEX	KTEC	Tue, Apr 30, 2013	12.43	12.48	12.42	12.48
4333	AMEX	KTEC	Fri, Apr 26, 2013	12.35	12.35	12.35	12.35
4332	AMEX	KTEC	Thu, Apr 25, 2013	12.73	12.89	12.38	12.89
4331	AMEX	KTEC	Wed, Apr 24, 2013	12.45	12.72	12.38	12.72
4330	AMEX	KTEC	Tue, Apr 23, 2013	12.60	12.60	12.40	12.40
4329	AMEX	KTEC	Mon, Apr 22, 2013	12.50	12.50	12.50	12.50
4328	AMEX	KTEC	Thu, Apr 18, 2013	12.53	12.70	12.53	12.65
4327	AMEX	KTEC	Wed, Apr 17, 2013	12.99	12.99	12.57	12.75
4326	AMEX	KTEC	Tue, Apr 16, 2013	12.59	13.09	12.59	13.09
4325	AMEX	KTEC	Mon, Apr 15, 2013	13.01	13.01	12.51	12.55
4324	AMEX	KTEC	Fri, Apr 12, 2013	13.00	13.00	13.00	13.00
4323	AMEX	KTEC	Thu, Apr 11, 2013	12.79	12.79	12.79	12.79
4322	AMEX	KTEC	Wed, Apr 10, 2013	12.76	12.78	12.76	12.78
4321	AMEX	KTEC	Tue, Apr 9, 2013	12.92	12.92	12.76	12.76
4320	AMEX	KTEC	Mon, Apr 8, 2013	12.92	12.92	12.77	12.84
4319	AMEX	KTEC	Fri, Apr 5, 2013	13.08	13.08	12.66	12.90
4318	AMEX	KTEC	Thu, Apr 4, 2013	12.70	12.90	12.70	12.70
4317	AMEX	KTEC	Wed, Apr 3, 2013	12.50	13.08	12.50	12.74
4316	AMEX	KTEC	Tue, Apr 2, 2013	12.60	12.74	12.51	12.74
4315	AMEX	KTEC	Mon, Apr 1, 2013	12.68	12.68	12.65	12.65
4314	AMEX	KTEC	Thu, Mar 28, 2013	12.73	12.74	12.64	12.64
4313	AMEX	KTEC	Wed, Mar 27, 2013	12.51	12.65	12.50	12.65
4312	AMEX	KTEC	Tue, Mar 26, 2013	12.88	12.88	12.51	12.51
4311	AMEX	KTEC	Mon, Mar 25, 2013	12.93	13.09	12.93	12.95
4310	AMEX	KTEC	Fri, Mar 22, 2013	12.41	13.09	12.41	13.09
4309	AMEX	KTEC	Thu, Mar 21, 2013	12.41	12.70	12.41	12.43
4308	AMEX	KTEC	Wed, Mar 20, 2013	12.40	12.86	12.40	12.64
4307	AMEX	KTEC	Tue, Mar 19, 2013	12.46	12.46	12.40	12.40
4306	AMEX	KTEC	Mon, Mar 18, 2013	12.31	12.40	12.33	12.40
4305	AMEX	KTEC	Fri, Mar 15, 2013	12.80	12.80	12.30	12.36
4304	AMEX	KTEC	Thu, Mar 14, 2013	12.53	12.90	12.85	12.85
4303	AMEX	KTEC	Wed, Mar 13, 2013	12.72	12.89	12.67	12.89
4302	AMEX	KTEC	Tue, Mar 12, 2013	12.80	12.83	12.50	12.83
4301	AMEX	KTEC	Mon, Mar 11, 2013	12.80	12.85	12.61	12.75
4300	AMEX	KTEC	Fri, Mar 8, 2013	12.63	12.70	12.40	12.70
4299	AMEX	KTEC	Thu, Mar 7, 2013	12.37	12.65	12.37	12.55
4298	AMEX	KTEC	Wed, Mar 6, 2013	11.97	12.65	11.97	12.37
4297	AMEX	KTEC	Tue, Mar 5, 2013	11.75	12.32	11.75	12.24
4296	AMEX	KTEC	Mon, Mar 4, 2013	12.03	12.30	12.03	12.30
4295	AMEX	KTEC	Fri, Mar 1, 2013	12.29	12.29	12.25	12.25
4294	AMEX	KTEC	Thu, Feb 28, 2013	12.52	12.52	12.21	12.21
4293	AMEX	KTEC	Wed, Feb 27, 2013	12.61	12.61	12.48	12.48
4292	AMEX	KTEC	Tue, Feb 26, 2013	12.39	12.50	12.15	12.40
4291	AMEX	KTEC	Mon, Feb 25, 2013	12.59	12.59	12.33	12.37
4290	AMEX	KTEC	Fri, Feb 22, 2013	12.39	12.40	12.39	12.40
4289	AMEX	KTEC	Thu, Feb 21, 2013	12.21	12.32	12.21	12.24
4288	AMEX	KTEC	Tue, Feb 19, 2013	12.20	12.25	12.18	12.25
4287	AMEX	KTEC	Fri, Feb 15, 2013	12.36	12.40	12.36	12.38
4286	AMEX	KTEC	Tue, Feb 12, 2013	12.01	12.25	12.01	12.25
4285	AMEX	KTEC	Mon, Feb 11, 2013	11.65	12.20	11.65	12.20
4284	AMEX	KTEC	Fri, Feb 8, 2013	12.25	12.25	12.00	12.18
4283	AMEX	KTEC	Thu, Feb 7, 2013	12.27	12.45	12.25	12.25
4282	AMEX	KTEC	Wed, Feb 6, 2013	12.30	12.45	12.24	12.38
4281	AMEX	KTEC	Tue, Feb 5, 2013	12.35	12.60	12.35	12.35
4280	AMEX	KTEC	Mon, Feb 4, 2013	12.19	12.48	12.15	12.40
4279	AMEX	KTEC	Fri, Feb 1, 2013	12.13	12.25	12.10	12.25
4278	AMEX	KTEC	Thu, Jan 31, 2013	12.19	12.30	12.10	12.28
4277	AMEX	KTEC	Wed, Jan 30, 2013	12.31	12.32	12.00	12.25
4276	AMEX	KTEC	Tue, Jan 29, 2013	12.14	12.31	12.00	12.31
4275	AMEX	KTEC	Mon, Jan 28, 2013	12.48	12.75	11.75	12.23
4274	AMEX	KTEC	Fri, Jan 25, 2013	11.25	12.39	11.25	12.39
4273	AMEX	KTEC	Thu, Jan 24, 2013	11.11	11.30	11.00	11.30
4272	AMEX	KTEC	Wed, Jan 23, 2013	11.00	11.16	10.75	11.13
4271	AMEX	KTEC	Tue, Jan 22, 2013	10.97	11.21	10.97	11.05
4270	AMEX	KTEC	Fri, Jan 18, 2013	10.52	11.00	10.52	10.94
4269	AMEX	KTEC	Thu, Jan 17, 2013	10.39	10.39	10.39	10.39
4268	AMEX	KTEC	Wed, Jan 16, 2013	10.57	10.74	10.51	10.74
4267	AMEX	KTEC	Tue, Jan 15, 2013	10.52	10.74	10.52	10.74
4266	AMEX	KTEC	Mon, Jan 14, 2013	10.42	10.52	10.35	10.52
4265	AMEX	KTEC	Fri, Jan 11, 2013	10.40	10.50	10.40	10.40
4264	AMEX	KTEC	Thu, Jan 10, 2013	10.40	10.40	10.40	10.40
4263	AMEX	KTEC	Wed, Jan 9, 2013	10.50	10.74	10.21	10.45
4262	AMEX	KTEC	Tue, Jan 8, 2013	10.20	10.68	10.19	10.52
4261	AMEX	KTEC	Mon, Jan 7, 2013	10.48	10.48	10.19	10.20
4260	AMEX	KTEC	Fri, Jan 4, 2013	10.36	10.67	10.14	10.27
4259	AMEX	KTEC	Thu, Jan 3, 2013	10.17	10.30	10.17	10.30
4258	AMEX	KTEC	Wed, Jan 2, 2013	10.49	10.74	10.16	10.16
4257	AMEX	KTEC	Mon, Dec 31, 2012	10.20	10.68	10.01	10.45
4256	AMEX	KTEC	Fri, Dec 28, 2012	10.22	10.24	10.07	10.24
4255	AMEX	KTEC	Thu, Dec 27, 2012	10.71	10.71	10.03	10.33
4254	AMEX	KTEC	Wed, Dec 26, 2012	10.00	10.20	10.00	10.20
4253	AMEX	KTEC	Mon, Dec 24, 2012	10.30	10.30	10.30	10.30
4252	AMEX	KTEC	Fri, Dec 21, 2012	10.25	10.32	10.25	10.32
4251	AMEX	KTEC	Thu, Dec 20, 2012	10.07	10.40	10.07	10.40
4250	AMEX	KTEC	Wed, Dec 19, 2012	10.17	10.30	10.11	10.20
4249	AMEX	KTEC	Tue, Dec 18, 2012	10.00	10.13	10.00	10.13
4248	AMEX	KTEC	Mon, Dec 17, 2012	10.15	10.34	10.15	10.34
4247	AMEX	KTEC	Fri, Dec 14, 2012	10.40	10.40	10.12	10.18
4246	AMEX	KTEC	Thu, Dec 13, 2012	10.15	10.40	10.10	10.40
4245	AMEX	KTEC	Wed, Dec 12, 2012	10.30	10.38	10.00	10.15
4244	AMEX	KTEC	Tue, Dec 11, 2012	9.96	9.96	9.96	9.96
4243	AMEX	KTEC	Mon, Dec 10, 2012	10.01	10.38	9.99	10.00
4242	AMEX	KTEC	Fri, Dec 7, 2012	9.72	10.32	9.50	10.32
4241	AMEX	KTEC	Thu, Dec 6, 2012	10.01	10.40	9.85	10.00
4240	AMEX	KTEC	Wed, Dec 5, 2012	10.06	10.06	10.00	10.05
4239	AMEX	KTEC	Tue, Dec 4, 2012	9.85	10.00	9.85	10.00
4238	AMEX	KTEC	Mon, Dec 3, 2012	9.91	10.05	9.89	9.94
4237	AMEX	KTEC	Fri, Nov 30, 2012	10.27	10.27	9.98	10.27
4236	AMEX	KTEC	Thu, Nov 29, 2012	9.84	10.39	9.84	10.26
4235	AMEX	KTEC	Tue, Nov 27, 2012	10.23	10.23	9.75	9.85
4234	AMEX	KTEC	Mon, Nov 26, 2012	10.21	10.23	9.80	9.88
4233	AMEX	KTEC	Wed, Nov 21, 2012	10.19	10.31	10.02	10.02
4232	AMEX	KTEC	Tue, Nov 20, 2012	10.39	10.50	10.25	10.30
4231	AMEX	KTEC	Mon, Nov 19, 2012	10.56	10.59	10.28	10.46
4230	AMEX	KTEC	Fri, Nov 16, 2012	9.70	10.41	9.70	10.35
4229	AMEX	KTEC	Thu, Nov 15, 2012	8.19	9.99	8.19	9.99
4228	AMEX	KTEC	Wed, Nov 14, 2012	10.21	10.21	10.11	10.11
4227	AMEX	KTEC	Tue, Nov 13, 2012	9.85	10.15	9.85	10.12
4226	AMEX	KTEC	Mon, Nov 12, 2012	10.20	10.20	9.31	10.02
4225	AMEX	KTEC	Fri, Nov 9, 2012	9.90	10.49	9.60	10.19
4224	AMEX	KTEC	Thu, Nov 8, 2012	9.00	9.23	9.00	9.10
4223	AMEX	KTEC	Wed, Nov 7, 2012	9.11	9.11	8.72	8.91
4222	AMEX	KTEC	Tue, Nov 6, 2012	9.25	9.25	9.21	9.23
4221	AMEX	KTEC	Mon, Nov 5, 2012	9.15	9.15	9.15	9.15
4220	AMEX	KTEC	Fri, Nov 2, 2012	9.60	9.78	8.86	9.14
4219	AMEX	KTEC	Thu, Nov 1, 2012	8.78	9.90	8.78	9.17
4218	AMEX	KTEC	Wed, Oct 31, 2012	8.72	8.73	8.72	8.73
4217	AMEX	KTEC	Fri, Oct 26, 2012	8.72	8.72	8.72	8.72
4216	AMEX	KTEC	Thu, Oct 25, 2012	9.02	9.02	8.73	8.73
4215	AMEX	KTEC	Wed, Oct 24, 2012	9.01	9.01	9.01	9.01
4214	AMEX	KTEC	Tue, Oct 23, 2012	8.82	9.79	8.32	9.00
4213	AMEX	KTEC	Mon, Oct 22, 2012	8.94	9.21	8.80	8.93
4212	AMEX	KTEC	Fri, Oct 19, 2012	8.97	8.97	8.48	8.72
4211	AMEX	KTEC	Wed, Oct 17, 2012	9.24	9.24	8.86	9.05
4210	AMEX	KTEC	Tue, Oct 16, 2012	9.25	9.29	9.25	9.29
4209	AMEX	KTEC	Wed, Oct 10, 2012	9.47	9.48	9.45	9.45
4208	AMEX	KTEC	Mon, Oct 8, 2012	9.25	9.26	9.25	9.26
4207	AMEX	KTEC	Thu, Oct 4, 2012	9.28	9.32	9.28	9.28
4206	AMEX	KTEC	Wed, Oct 3, 2012	9.28	9.35	9.25	9.35
4205	AMEX	KTEC	Tue, Oct 2, 2012	9.59	9.61	9.45	9.45
4204	AMEX	KTEC	Mon, Oct 1, 2012	9.62	9.62	9.30	9.30
4203	AMEX	KTEC	Fri, Sep 28, 2012	9.59	9.69	9.58	9.68
4202	AMEX	KTEC	Thu, Sep 27, 2012	9.63	9.83	9.63	9.69
4201	AMEX	KTEC	Wed, Sep 26, 2012	9.61	9.96	9.58	9.59
4200	AMEX	KTEC	Tue, Sep 25, 2012	9.59	9.59	9.59	9.59
4199	AMEX	KTEC	Mon, Sep 24, 2012	9.59	9.69	9.59	9.69
4198	AMEX	KTEC	Fri, Sep 21, 2012	9.69	9.97	9.50	9.97
4197	AMEX	KTEC	Wed, Sep 19, 2012	9.97	9.97	9.51	9.51
4196	AMEX	KTEC	Tue, Sep 18, 2012	9.37	9.68	9.30	9.50
4195	AMEX	KTEC	Mon, Sep 17, 2012	9.72	10.00	8.62	9.32
4194	AMEX	KTEC	Wed, Sep 12, 2012	10.00	10.00	9.81	9.81
4193	AMEX	KTEC	Tue, Sep 11, 2012	10.01	10.31	9.57	9.77
4192	AMEX	KTEC	Mon, Sep 10, 2012	9.87	9.87	9.79	9.79
4191	AMEX	KTEC	Fri, Sep 7, 2012	9.69	9.81	9.69	9.81
4190	AMEX	KTEC	Thu, Sep 6, 2012	9.30	9.98	9.30	9.74
4189	AMEX	KTEC	Wed, Sep 5, 2012	9.63	9.90	9.44	9.61
4188	AMEX	KTEC	Tue, Sep 4, 2012	9.61	9.70	9.15	9.60
4187	AMEX	KTEC	Fri, Aug 31, 2012	9.20	9.78	9.20	9.73
4186	AMEX	KTEC	Thu, Aug 30, 2012	9.70	9.70	9.37	9.48
4185	AMEX	KTEC	Wed, Aug 29, 2012	9.06	9.45	9.04	9.28
4184	AMEX	KTEC	Tue, Aug 28, 2012	9.60	9.75	9.28	9.34
4183	AMEX	KTEC	Mon, Aug 27, 2012	9.99	10.00	9.59	9.67
4182	AMEX	KTEC	Thu, Aug 23, 2012	9.65	9.98	9.45	9.98
4181	AMEX	KTEC	Wed, Aug 22, 2012	9.79	10.00	9.79	10.00
4180	AMEX	KTEC	Tue, Aug 21, 2012	9.41	10.00	9.41	9.93
4179	AMEX	KTEC	Mon, Aug 20, 2012	9.99	10.00	9.70	9.98
4178	AMEX	KTEC	Fri, Aug 17, 2012	8.95	10.00	8.95	9.90
4177	AMEX	KTEC	Thu, Aug 16, 2012	9.71	9.98	9.71	9.93
4176	AMEX	KTEC	Wed, Aug 15, 2012	9.79	9.99	9.79	9.88
4175	AMEX	KTEC	Tue, Aug 14, 2012	10.04	10.08	9.06	9.57
4174	AMEX	KTEC	Mon, Aug 13, 2012	9.76	10.06	9.76	9.99
4173	AMEX	KTEC	Fri, Aug 10, 2012	9.95	9.95	9.95	9.95
4172	AMEX	KTEC	Thu, Aug 9, 2012	9.81	10.88	9.81	9.94
4171	AMEX	KTEC	Wed, Aug 8, 2012	9.70	10.00	9.70	9.79
4170	AMEX	KTEC	Tue, Aug 7, 2012	9.46	9.64	9.46	9.64
4169	AMEX	KTEC	Mon, Aug 6, 2012	9.30	9.88	9.30	9.85
4168	AMEX	KTEC	Fri, Aug 3, 2012	9.05	9.74	9.03	9.25
4167	AMEX	KTEC	Thu, Aug 2, 2012	9.14	9.36	9.14	9.24
4166	AMEX	KTEC	Wed, Aug 1, 2012	9.52	9.60	9.21	9.21
4165	AMEX	KTEC	Tue, Jul 31, 2012	8.69	9.25	8.69	9.01
4164	AMEX	KTEC	Mon, Jul 30, 2012	9.00	9.00	7.51	8.59
4163	AMEX	KTEC	Fri, Jul 27, 2012	8.32	9.03	8.32	9.00
4162	AMEX	KTEC	Thu, Jul 26, 2012	9.25	9.35	9.16	9.16
4161	AMEX	KTEC	Wed, Jul 25, 2012	9.64	9.64	9.25	9.25
4160	AMEX	KTEC	Tue, Jul 24, 2012	9.30	9.93	9.30	9.79
4159	AMEX	KTEC	Mon, Jul 23, 2012	9.26	9.28	9.25	9.28
4158	AMEX	KTEC	Fri, Jul 20, 2012	9.33	9.41	9.26	9.33
4157	AMEX	KTEC	Thu, Jul 19, 2012	9.40	9.40	9.30	9.30
4156	AMEX	KTEC	Wed, Jul 18, 2012	9.32	9.41	9.32	9.33
4155	AMEX	KTEC	Tue, Jul 17, 2012	9.53	9.94	9.32	9.32
4154	AMEX	KTEC	Mon, Jul 16, 2012	9.31	9.49	9.31	9.49
4153	AMEX	KTEC	Fri, Jul 13, 2012	9.35	9.46	9.24	9.46
4152	AMEX	KTEC	Thu, Jul 12, 2012	9.50	9.50	9.20	9.20
4151	AMEX	KTEC	Wed, Jul 11, 2012	9.71	9.73	9.52	9.52
4150	AMEX	KTEC	Tue, Jul 10, 2012	9.98	9.98	9.70	9.78
4149	AMEX	KTEC	Mon, Jul 9, 2012	9.77	9.77	9.76	9.76
4148	AMEX	KTEC	Fri, Jul 6, 2012	9.74	10.00	9.74	9.92
4147	AMEX	KTEC	Thu, Jul 5, 2012	9.85	10.00	9.75	9.99
4146	AMEX	KTEC	Tue, Jul 3, 2012	9.82	9.99	9.79	9.79
4145	AMEX	KTEC	Mon, Jul 2, 2012	10.00	10.00	9.66	9.97
4144	AMEX	KTEC	Fri, Jun 29, 2012	9.86	10.00	9.57	10.00
4143	AMEX	KTEC	Thu, Jun 28, 2012	9.73	9.80	9.73	9.80
4142	AMEX	KTEC	Wed, Jun 27, 2012	9.97	9.97	9.97	9.97
4141	AMEX	KTEC	Tue, Jun 26, 2012	9.64	10.00	9.64	9.80
4140	AMEX	KTEC	Mon, Jun 25, 2012	9.99	9.99	9.56	9.63
4139	AMEX	KTEC	Fri, Jun 22, 2012	9.64	10.07	9.56	10.07
4138	AMEX	KTEC	Thu, Jun 21, 2012	10.13	10.13	9.93	9.93
4137	AMEX	KTEC	Wed, Jun 20, 2012	10.24	10.24	9.75	10.03
4136	AMEX	KTEC	Tue, Jun 19, 2012	10.01	10.01	10.01	10.01
4135	AMEX	KTEC	Mon, Jun 18, 2012	9.95	10.38	9.95	10.35
4134	AMEX	KTEC	Fri, Jun 15, 2012	9.77	10.25	9.72	9.89
4133	AMEX	KTEC	Thu, Jun 14, 2012	10.50	10.50	9.65	9.65
4132	AMEX	KTEC	Wed, Jun 13, 2012	9.92	10.04	9.92	10.04
4131	AMEX	KTEC	Tue, Jun 12, 2012	9.81	10.10	9.81	10.08
4130	AMEX	KTEC	Mon, Jun 11, 2012	9.79	10.00	9.79	9.94
4129	AMEX	KTEC	Fri, Jun 8, 2012	9.49	10.00	9.49	9.80
4128	AMEX	KTEC	Thu, Jun 7, 2012	9.65	9.98	9.49	9.55
4127	AMEX	KTEC	Wed, Jun 6, 2012	9.70	9.95	9.62	9.71
4126	AMEX	KTEC	Tue, Jun 5, 2012	9.66	10.00	9.52	9.70
4125	AMEX	KTEC	Mon, Jun 4, 2012	9.87	9.87	9.51	9.61
4124	AMEX	KTEC	Fri, Jun 1, 2012	9.58	9.95	9.58	9.87
4123	AMEX	KTEC	Thu, May 31, 2012	9.70	9.86	9.50	9.50
4122	AMEX	KTEC	Wed, May 30, 2012	9.82	9.90	9.66	9.70
4121	AMEX	KTEC	Tue, May 29, 2012	10.06	10.06	9.80	9.94
4120	AMEX	KTEC	Fri, May 25, 2012	10.13	10.16	9.85	10.03
4119	AMEX	KTEC	Thu, May 24, 2012	10.00	10.80	9.80	10.10
4118	AMEX	KTEC	Wed, May 23, 2012	10.85	10.92	9.55	10.01
4117	AMEX	KTEC	Tue, May 22, 2012	11.67	11.75	10.80	10.86
4116	AMEX	KTEC	Mon, May 21, 2012	12.50	12.50	11.21	11.78
4115	AMEX	KTEC	Fri, May 18, 2012	12.57	12.57	12.50	12.52
4114	AMEX	KTEC	Thu, May 17, 2012	12.61	12.85	12.50	12.73
4113	AMEX	KTEC	Wed, May 16, 2012	12.84	12.84	12.56	12.70
4112	AMEX	KTEC	Mon, May 14, 2012	12.60	12.84	12.56	12.84
4111	AMEX	KTEC	Fri, May 11, 2012	12.68	12.73	12.65	12.73
4110	AMEX	KTEC	Thu, May 10, 2012	12.90	12.90	12.90	12.90
4109	AMEX	KTEC	Wed, May 9, 2012	12.85	12.86	12.71	12.85
4108	AMEX	KTEC	Tue, May 8, 2012	12.90	12.95	12.63	12.90
4107	AMEX	KTEC	Mon, May 7, 2012	12.58	12.98	12.58	12.98
4106	AMEX	KTEC	Thu, May 3, 2012	12.70	12.73	12.59	12.60
4105	AMEX	KTEC	Wed, May 2, 2012	12.73	12.85	12.73	12.85
4104	AMEX	KTEC	Tue, May 1, 2012	13.01	13.01	12.84	13.00
4103	AMEX	KTEC	Mon, Apr 30, 2012	12.65	13.09	12.55	13.08
4102	AMEX	KTEC	Fri, Apr 27, 2012	13.19	13.19	12.65	12.75
4101	AMEX	KTEC	Thu, Apr 26, 2012	13.05	13.15	13.03	13.08
4100	AMEX	KTEC	Wed, Apr 25, 2012	13.51	13.51	13.01	13.31
4099	AMEX	KTEC	Tue, Apr 24, 2012	13.35	13.41	13.35	13.41
4098	AMEX	KTEC	Fri, Apr 20, 2012	13.51	13.51	13.51	13.51
4097	AMEX	KTEC	Wed, Apr 18, 2012	13.24	13.48	13.24	13.48
4096	AMEX	KTEC	Tue, Apr 17, 2012	13.28	13.38	13.27	13.38
4095	AMEX	KTEC	Mon, Apr 16, 2012	13.47	13.62	13.47	13.62
4094	AMEX	KTEC	Fri, Apr 13, 2012	13.31	13.48	13.11	13.48
4093	AMEX	KTEC	Thu, Apr 12, 2012	13.62	13.66	13.46	13.46
4092	AMEX	KTEC	Wed, Apr 11, 2012	13.45	13.82	13.16	13.69
4091	AMEX	KTEC	Tue, Apr 10, 2012	13.59	13.60	13.06	13.38
4090	AMEX	KTEC	Mon, Apr 9, 2012	13.22	13.23	13.22	13.22
4089	AMEX	KTEC	Thu, Apr 5, 2012	13.29	13.78	13.02	13.41
4088	AMEX	KTEC	Wed, Apr 4, 2012	13.79	13.93	13.43	13.66
4087	AMEX	KTEC	Tue, Apr 3, 2012	13.93	13.97	13.41	13.69
4086	AMEX	KTEC	Mon, Apr 2, 2012	13.25	13.89	13.21	13.52
4085	AMEX	KTEC	Fri, Mar 30, 2012	13.46	13.50	13.12	13.50
4084	AMEX	KTEC	Thu, Mar 29, 2012	13.27	13.28	13.22	13.22
4083	AMEX	KTEC	Tue, Mar 27, 2012	13.20	13.54	12.97	13.54
4082	AMEX	KTEC	Mon, Mar 26, 2012	13.17	13.39	13.11	13.39
4081	AMEX	KTEC	Fri, Mar 23, 2012	13.27	13.44	13.17	13.44
4080	AMEX	KTEC	Thu, Mar 22, 2012	13.48	13.48	13.48	13.48
4079	AMEX	KTEC	Wed, Mar 21, 2012	13.40	13.80	13.31	13.50
4078	AMEX	KTEC	Tue, Mar 20, 2012	13.97	13.97	13.64	13.64
4077	AMEX	KTEC	Mon, Mar 19, 2012	13.95	13.96	13.86	13.93
4076	AMEX	KTEC	Fri, Mar 16, 2012	13.67	13.96	13.67	13.96
4075	AMEX	KTEC	Thu, Mar 15, 2012	13.76	13.95	13.62	13.92
4074	AMEX	KTEC	Wed, Mar 14, 2012	13.92	13.92	13.56	13.56
4073	AMEX	KTEC	Tue, Mar 13, 2012	13.75	13.98	13.45	13.92
4072	AMEX	KTEC	Mon, Mar 12, 2012	13.40	13.92	13.36	13.72
4071	AMEX	KTEC	Fri, Mar 9, 2012	13.53	13.58	13.28	13.58
4070	AMEX	KTEC	Thu, Mar 8, 2012	13.40	13.97	13.40	13.51
4069	AMEX	KTEC	Wed, Mar 7, 2012	13.30	13.94	13.30	13.40
4068	AMEX	KTEC	Tue, Mar 6, 2012	13.26	13.28	13.26	13.28
4067	AMEX	KTEC	Mon, Mar 5, 2012	13.35	13.45	13.31	13.32
4066	AMEX	KTEC	Fri, Mar 2, 2012	13.77	13.77	13.25	13.45
4065	AMEX	KTEC	Thu, Mar 1, 2012	13.70	13.83	13.70	13.72
4064	AMEX	KTEC	Wed, Feb 29, 2012	13.87	14.15	13.57	13.88
4063	AMEX	KTEC	Tue, Feb 28, 2012	13.60	14.16	13.60	13.69
4062	AMEX	KTEC	Mon, Feb 27, 2012	13.61	13.61	13.61	13.61
4061	AMEX	KTEC	Fri, Feb 24, 2012	13.80	14.00	13.65	13.65
4060	AMEX	KTEC	Thu, Feb 23, 2012	14.23	14.23	14.04	14.04
4059	AMEX	KTEC	Wed, Feb 22, 2012	13.65	13.78	13.65	13.71
4058	AMEX	KTEC	Tue, Feb 21, 2012	13.46	14.12	13.46	13.46
4057	AMEX	KTEC	Fri, Feb 17, 2012	13.48	13.50	13.26	13.38
4056	AMEX	KTEC	Thu, Feb 16, 2012	13.40	13.41	13.30	13.30
4055	AMEX	KTEC	Wed, Feb 15, 2012	13.41	13.42	13.31	13.34
4054	AMEX	KTEC	Tue, Feb 14, 2012	13.19	13.25	13.07	13.25
4053	AMEX	KTEC	Mon, Feb 13, 2012	13.16	13.24	13.00	13.04
4052	AMEX	KTEC	Fri, Feb 10, 2012	13.24	13.25	13.07	13.25
4051	AMEX	KTEC	Thu, Feb 9, 2012	13.09	13.29	13.09	13.27
4050	AMEX	KTEC	Wed, Feb 8, 2012	13.38	13.79	12.86	13.11
4049	AMEX	KTEC	Tue, Feb 7, 2012	13.13	13.88	12.83	13.40
4048	AMEX	KTEC	Mon, Feb 6, 2012	13.00	13.78	12.91	13.26
4047	AMEX	KTEC	Fri, Feb 3, 2012	12.70	13.22	12.65	13.07
4046	AMEX	KTEC	Thu, Feb 2, 2012	12.85	13.00	12.45	12.56
4045	AMEX	KTEC	Wed, Feb 1, 2012	12.61	12.69	12.46	12.65
4044	AMEX	KTEC	Tue, Jan 31, 2012	12.87	13.14	12.45	12.50
4043	AMEX	KTEC	Mon, Jan 30, 2012	14.28	14.28	12.60	12.66
4042	AMEX	KTEC	Fri, Jan 27, 2012	14.00	14.00	13.27	13.61
4041	AMEX	KTEC	Thu, Jan 26, 2012	13.33	13.39	12.58	12.81
4040	AMEX	KTEC	Wed, Jan 25, 2012	13.49	14.21	13.40	13.40
4039	AMEX	KTEC	Tue, Jan 24, 2012	14.27	14.27	13.40	13.53
4038	AMEX	KTEC	Mon, Jan 23, 2012	13.61	13.99	13.26	13.51
4037	AMEX	KTEC	Fri, Jan 20, 2012	13.60	14.25	13.60	13.98
4036	AMEX	KTEC	Thu, Jan 19, 2012	13.80	14.00	13.36	13.86
4035	AMEX	KTEC	Wed, Jan 18, 2012	13.83	13.83	13.71	13.71
4034	AMEX	KTEC	Tue, Jan 17, 2012	13.52	13.94	13.52	13.71
4033	AMEX	KTEC	Fri, Jan 13, 2012	13.60	13.96	13.59	13.60
4032	AMEX	KTEC	Thu, Jan 12, 2012	13.63	13.67	13.60	13.67
4031	AMEX	KTEC	Wed, Jan 11, 2012	13.55	14.29	13.55	13.76
4030	AMEX	KTEC	Tue, Jan 10, 2012	13.17	13.57	13.08	13.57
4029	AMEX	KTEC	Mon, Jan 9, 2012	13.02	13.12	13.02	13.10
4028	AMEX	KTEC	Fri, Jan 6, 2012	13.08	13.48	13.08	13.37
4027	AMEX	KTEC	Thu, Jan 5, 2012	13.57	13.57	13.50	13.57
4026	AMEX	KTEC	Wed, Jan 4, 2012	13.52	13.94	12.90	13.49
4025	AMEX	KTEC	Tue, Jan 3, 2012	13.11	15.34	13.11	13.60
4024	AMEX	KTEC	Fri, Dec 30, 2011	12.68	13.05	12.46	13.05
4023	AMEX	KTEC	Thu, Dec 29, 2011	12.76	12.97	12.42	12.89
4022	AMEX	KTEC	Wed, Dec 28, 2011	13.00	13.26	12.64	12.64
4021	AMEX	KTEC	Tue, Dec 27, 2011	13.22	13.22	12.52	12.84
4020	AMEX	KTEC	Fri, Dec 23, 2011	13.01	13.49	12.58	13.29
4019	AMEX	KTEC	Thu, Dec 22, 2011	13.35	13.43	13.17	13.23
4018	AMEX	KTEC	Wed, Dec 21, 2011	12.97	13.48	12.97	13.15
4017	AMEX	KTEC	Tue, Dec 20, 2011	13.50	13.50	13.08	13.08
4016	AMEX	KTEC	Mon, Dec 19, 2011	13.47	13.47	12.80	13.15
4015	AMEX	KTEC	Fri, Dec 16, 2011	13.09	13.48	13.08	13.38
4014	AMEX	KTEC	Thu, Dec 15, 2011	13.19	13.43	12.50	13.01
4013	AMEX	KTEC	Wed, Dec 14, 2011	13.61	14.00	13.11	13.11
4012	AMEX	KTEC	Tue, Dec 13, 2011	13.35	14.40	13.35	13.60
4011	AMEX	KTEC	Mon, Dec 12, 2011	13.52	13.52	12.90	13.31
4010	AMEX	KTEC	Fri, Dec 9, 2011	13.61	13.92	13.61	13.61
4009	AMEX	KTEC	Thu, Dec 8, 2011	13.66	13.84	13.62	13.81
4008	AMEX	KTEC	Wed, Dec 7, 2011	13.57	13.99	13.44	13.80
4007	AMEX	KTEC	Tue, Dec 6, 2011	14.00	14.31	13.23	13.62
4006	AMEX	KTEC	Mon, Dec 5, 2011	14.57	14.57	14.01	14.01
4005	AMEX	KTEC	Fri, Dec 2, 2011	14.09	14.99	14.02	14.73
4004	AMEX	KTEC	Thu, Dec 1, 2011	14.30	15.30	13.20	14.45
4003	AMEX	KTEC	Wed, Nov 30, 2011	14.31	14.95	13.85	14.61
4002	AMEX	KTEC	Tue, Nov 29, 2011	13.12	14.87	13.12	14.08
4001	AMEX	KTEC	Mon, Nov 28, 2011	13.25	13.95	12.94	13.24
4000	AMEX	KTEC	Fri, Nov 25, 2011	12.77	12.77	12.48	12.50
3999	AMEX	KTEC	Wed, Nov 23, 2011	13.27	13.32	12.71	12.85
3998	AMEX	KTEC	Tue, Nov 22, 2011	13.76	13.76	12.76	13.39
3997	AMEX	KTEC	Mon, Nov 21, 2011	14.01	14.73	13.30	13.61
3996	AMEX	KTEC	Fri, Nov 18, 2011	14.70	14.70	14.02	14.02
3995	AMEX	KTEC	Thu, Nov 17, 2011	14.38	15.16	14.01	14.07
3994	AMEX	KTEC	Wed, Nov 16, 2011	13.85	15.24	13.85	14.43
3993	AMEX	KTEC	Tue, Nov 15, 2011	13.29	14.00	13.29	13.87
3992	AMEX	KTEC	Mon, Nov 14, 2011	13.20	13.74	13.10	13.36
3991	AMEX	KTEC	Fri, Nov 11, 2011	13.43	13.43	12.97	13.21
3990	AMEX	KTEC	Thu, Nov 10, 2011	13.55	13.75	13.04	13.23
3989	AMEX	KTEC	Wed, Nov 9, 2011	13.16	14.14	13.16	13.21
3988	AMEX	KTEC	Tue, Nov 8, 2011	13.49	13.50	13.02	13.25
3987	AMEX	KTEC	Mon, Nov 7, 2011	13.45	13.50	13.22	13.25
3986	AMEX	KTEC	Fri, Nov 4, 2011	13.23	13.30	13.17	13.25
3985	AMEX	KTEC	Thu, Nov 3, 2011	12.54	13.25	12.54	13.25
3984	AMEX	KTEC	Wed, Nov 2, 2011	13.52	14.41	13.50	13.90
3983	AMEX	KTEC	Tue, Nov 1, 2011	11.43	13.48	11.26	13.11
3982	AMEX	KTEC	Mon, Oct 31, 2011	11.08	11.49	11.05	11.28
3981	AMEX	KTEC	Fri, Oct 28, 2011	11.21	11.53	11.02	11.28
3980	AMEX	KTEC	Thu, Oct 27, 2011	11.00	11.29	10.81	11.03
3979	AMEX	KTEC	Wed, Oct 26, 2011	10.95	11.13	10.80	10.82
3978	AMEX	KTEC	Tue, Oct 25, 2011	10.73	10.90	10.70	10.80
3977	AMEX	KTEC	Mon, Oct 24, 2011	10.79	10.81	10.70	10.81
3976	AMEX	KTEC	Fri, Oct 21, 2011	10.68	10.89	10.66	10.66
3975	AMEX	KTEC	Thu, Oct 20, 2011	10.80	10.80	10.80	10.80
3974	AMEX	KTEC	Wed, Oct 19, 2011	10.68	10.83	10.65	10.66
3973	AMEX	KTEC	Tue, Oct 18, 2011	10.94	11.00	10.65	10.65
3972	AMEX	KTEC	Mon, Oct 17, 2011	10.91	11.15	10.81	10.81
3971	AMEX	KTEC	Fri, Oct 14, 2011	10.97	11.01	10.90	11.01
3970	AMEX	KTEC	Thu, Oct 13, 2011	11.00	11.00	10.81	10.81
3969	AMEX	KTEC	Wed, Oct 12, 2011	10.80	11.09	10.80	10.98
3968	AMEX	KTEC	Tue, Oct 11, 2011	11.00	11.03	10.96	10.96
3967	AMEX	KTEC	Mon, Oct 10, 2011	11.04	11.12	10.73	10.95
3966	AMEX	KTEC	Fri, Oct 7, 2011	10.80	11.09	10.73	10.90
3965	AMEX	KTEC	Thu, Oct 6, 2011	10.98	11.06	10.72	10.97
3964	AMEX	KTEC	Wed, Oct 5, 2011	11.09	11.30	10.84	10.92
3963	AMEX	KTEC	Tue, Oct 4, 2011	10.80	11.29	10.65	10.87
3962	AMEX	KTEC	Mon, Oct 3, 2011	11.40	11.40	10.78	10.90
3961	AMEX	KTEC	Fri, Sep 30, 2011	12.46	12.46	11.24	11.30
3960	AMEX	KTEC	Thu, Sep 29, 2011	12.79	12.97	12.47	12.56
3959	AMEX	KTEC	Wed, Sep 28, 2011	12.70	12.80	12.70	12.80
3958	AMEX	KTEC	Tue, Sep 27, 2011	12.99	13.05	12.87	12.88
3957	AMEX	KTEC	Mon, Sep 26, 2011	12.77	12.90	12.65	12.85
3956	AMEX	KTEC	Fri, Sep 23, 2011	13.00	13.10	12.87	12.87
3955	AMEX	KTEC	Thu, Sep 22, 2011	14.29	15.70	12.72	12.72
3954	AMEX	KTEC	Wed, Sep 21, 2011	13.43	13.45	13.31	13.44
3953	AMEX	KTEC	Tue, Sep 20, 2011	13.31	13.80	13.31	13.35
3952	AMEX	KTEC	Mon, Sep 19, 2011	13.23	13.56	13.23	13.32
3951	AMEX	KTEC	Fri, Sep 16, 2011	13.51	13.51	13.22	13.22
3950	AMEX	KTEC	Thu, Sep 15, 2011	13.66	13.90	13.36	13.36
3949	AMEX	KTEC	Wed, Sep 14, 2011	13.65	13.74	13.50	13.65
3948	AMEX	KTEC	Tue, Sep 13, 2011	13.66	13.80	13.41	13.41
3947	AMEX	KTEC	Mon, Sep 12, 2011	13.52	13.90	13.44	13.68
3946	AMEX	KTEC	Fri, Sep 9, 2011	13.67	14.06	13.44	13.44
3945	AMEX	KTEC	Thu, Sep 8, 2011	13.65	13.88	13.50	13.83
3944	AMEX	KTEC	Wed, Sep 7, 2011	13.40	14.01	13.40	13.50
3943	AMEX	KTEC	Tue, Sep 6, 2011	13.71	13.85	13.08	13.23
3942	AMEX	KTEC	Fri, Sep 2, 2011	14.95	15.40	13.56	13.96
3941	AMEX	KTEC	Thu, Sep 1, 2011	13.64	14.09	13.58	13.66
3940	AMEX	KTEC	Wed, Aug 31, 2011	14.00	14.00	13.65	13.65
3939	AMEX	KTEC	Tue, Aug 30, 2011	13.97	13.99	13.67	13.95
3938	AMEX	KTEC	Mon, Aug 29, 2011	13.83	13.99	13.67	13.80
3937	AMEX	KTEC	Fri, Aug 26, 2011	13.65	13.88	13.63	13.76
3936	AMEX	KTEC	Thu, Aug 25, 2011	14.97	14.99	13.51	13.69
3935	AMEX	KTEC	Wed, Aug 24, 2011	13.90	13.91	13.78	13.88
3934	AMEX	KTEC	Tue, Aug 23, 2011	13.97	14.07	13.72	13.96
3933	AMEX	KTEC	Mon, Aug 22, 2011	13.89	14.22	13.76	13.77
3932	AMEX	KTEC	Fri, Aug 19, 2011	14.44	14.44	13.88	14.09
3931	AMEX	KTEC	Thu, Aug 18, 2011	14.30	16.68	14.04	14.04
3930	AMEX	KTEC	Wed, Aug 17, 2011	14.77	14.77	14.28	14.34
3929	AMEX	KTEC	Tue, Aug 16, 2011	14.87	15.07	14.72	14.85
3928	AMEX	KTEC	Mon, Aug 15, 2011	15.00	15.09	14.88	14.88
3927	AMEX	KTEC	Fri, Aug 12, 2011	15.18	15.18	14.89	14.89
3926	AMEX	KTEC	Thu, Aug 11, 2011	15.40	15.71	14.92	15.15
3925	AMEX	KTEC	Wed, Aug 10, 2011	16.65	16.65	15.35	15.40
3924	AMEX	KTEC	Tue, Aug 9, 2011	15.20	17.31	15.20	15.92
3923	AMEX	KTEC	Mon, Aug 8, 2011	15.60	15.60	15.07	15.18
3922	AMEX	KTEC	Fri, Aug 5, 2011	15.00	15.82	15.00	15.82
3921	AMEX	KTEC	Thu, Aug 4, 2011	15.26	15.60	15.00	15.10
3920	AMEX	KTEC	Wed, Aug 3, 2011	15.88	15.98	15.85	15.86
3919	AMEX	KTEC	Tue, Aug 2, 2011	16.00	16.09	15.92	15.93
3918	AMEX	KTEC	Mon, Aug 1, 2011	16.20	16.40	15.99	16.00
3917	AMEX	KTEC	Fri, Jul 29, 2011	16.46	16.46	14.50	16.24
3916	AMEX	KTEC	Thu, Jul 28, 2011	16.29	16.42	15.99	16.42
3915	AMEX	KTEC	Wed, Jul 27, 2011	16.25	16.33	16.17	16.17
3914	AMEX	KTEC	Tue, Jul 26, 2011	16.69	16.69	16.24	16.33
3913	AMEX	KTEC	Mon, Jul 25, 2011	16.24	16.75	16.24	16.44
3912	AMEX	KTEC	Fri, Jul 22, 2011	16.65	16.99	16.24	16.24
3911	AMEX	KTEC	Thu, Jul 21, 2011	17.23	17.23	16.55	16.55
3910	AMEX	KTEC	Wed, Jul 20, 2011	16.56	17.43	16.56	17.13
3909	AMEX	KTEC	Tue, Jul 19, 2011	16.82	16.85	16.55	16.55
3908	AMEX	KTEC	Mon, Jul 18, 2011	16.59	16.96	16.55	16.71
3907	AMEX	KTEC	Fri, Jul 15, 2011	16.59	16.61	16.29	16.56
3906	AMEX	KTEC	Thu, Jul 14, 2011	16.56	16.56	16.39	16.47
3905	AMEX	KTEC	Wed, Jul 13, 2011	16.49	16.56	16.24	16.52
3904	AMEX	KTEC	Tue, Jul 12, 2011	16.56	16.56	16.24	16.46
3903	AMEX	KTEC	Mon, Jul 11, 2011	16.50	16.55	16.24	16.24
3902	AMEX	KTEC	Fri, Jul 8, 2011	16.26	16.55	16.26	16.55
3901	AMEX	KTEC	Thu, Jul 7, 2011	16.24	16.28	16.24	16.24
3900	AMEX	KTEC	Wed, Jul 6, 2011	16.00	16.11	15.78	15.97
3899	AMEX	KTEC	Tue, Jul 5, 2011	15.99	16.20	15.99	16.20
3898	AMEX	KTEC	Fri, Jul 1, 2011	16.01	16.18	15.73	16.11
3897	AMEX	KTEC	Thu, Jun 30, 2011	16.17	16.17	16.05	16.05
3896	AMEX	KTEC	Wed, Jun 29, 2011	16.03	16.13	16.00	16.09
3895	AMEX	KTEC	Tue, Jun 28, 2011	16.40	16.41	16.13	16.13
3894	AMEX	KTEC	Mon, Jun 27, 2011	16.16	16.39	16.07	16.38
3893	AMEX	KTEC	Fri, Jun 24, 2011	15.94	16.23	15.81	16.23
3892	AMEX	KTEC	Thu, Jun 23, 2011	15.85	15.89	15.60	15.81
3891	AMEX	KTEC	Wed, Jun 22, 2011	16.01	16.22	16.01	16.10
3890	AMEX	KTEC	Tue, Jun 21, 2011	15.82	16.18	15.52	16.14
3889	AMEX	KTEC	Mon, Jun 20, 2011	16.40	16.43	15.95	15.95
3888	AMEX	KTEC	Fri, Jun 17, 2011	16.30	16.41	16.21	16.31
3887	AMEX	KTEC	Thu, Jun 16, 2011	15.04	16.23	15.04	16.23
3886	AMEX	KTEC	Wed, Jun 15, 2011	15.32	15.39	15.15	15.27
3885	AMEX	KTEC	Tue, Jun 14, 2011	15.35	15.59	15.23	15.33
3884	AMEX	KTEC	Mon, Jun 13, 2011	15.44	15.67	15.26	15.29
3883	AMEX	KTEC	Fri, Jun 10, 2011	15.90	16.01	14.90	15.34
3882	AMEX	KTEC	Thu, Jun 9, 2011	16.55	16.60	15.84	15.94
3881	AMEX	KTEC	Wed, Jun 8, 2011	16.80	17.07	16.38	16.50
3880	AMEX	KTEC	Tue, Jun 7, 2011	17.25	17.25	16.81	16.81
3879	AMEX	KTEC	Mon, Jun 6, 2011	17.10	17.32	17.03	17.11
3878	AMEX	KTEC	Fri, Jun 3, 2011	17.44	17.44	16.69	17.10
3877	AMEX	KTEC	Thu, Jun 2, 2011	17.50	17.54	17.45	17.45
3876	AMEX	KTEC	Wed, Jun 1, 2011	17.97	17.97	17.30	17.50
3875	AMEX	KTEC	Tue, May 31, 2011	18.09	18.23	17.73	17.73
3874	AMEX	KTEC	Fri, May 27, 2011	17.98	18.24	17.98	18.22
3873	AMEX	KTEC	Thu, May 26, 2011	18.24	18.24	17.94	17.99
3872	AMEX	KTEC	Wed, May 25, 2011	18.07	18.50	17.74	18.25
3871	AMEX	KTEC	Tue, May 24, 2011	18.43	18.79	18.43	18.79
3870	AMEX	KTEC	Mon, May 23, 2011	18.60	18.60	17.95	18.57
3869	AMEX	KTEC	Fri, May 20, 2011	18.77	18.77	18.54	18.65
3868	AMEX	KTEC	Thu, May 19, 2011	18.87	18.87	18.44	18.65
3867	AMEX	KTEC	Wed, May 18, 2011	19.24	19.20	18.78	19.00
3866	AMEX	KTEC	Tue, May 17, 2011	19.22	19.27	19.17	19.22
3865	AMEX	KTEC	Mon, May 16, 2011	19.04	19.64	19.01	19.38
3864	AMEX	KTEC	Fri, May 13, 2011	19.58	20.21	19.58	19.82
3863	AMEX	KTEC	Thu, May 12, 2011	19.87	20.00	19.80	20.00
3862	AMEX	KTEC	Wed, May 11, 2011	19.80	19.90	19.80	19.90
3861	AMEX	KTEC	Tue, May 10, 2011	19.82	19.86	19.55	19.86
3860	AMEX	KTEC	Mon, May 9, 2011	19.80	19.80	19.80	19.80
3859	AMEX	KTEC	Fri, May 6, 2011	19.76	19.90	19.71	19.81
3858	AMEX	KTEC	Thu, May 5, 2011	19.70	19.93	19.70	19.70
3857	AMEX	KTEC	Wed, May 4, 2011	19.66	19.73	19.38	19.70
3856	AMEX	KTEC	Tue, May 3, 2011	19.00	19.76	19.00	19.61
3855	AMEX	KTEC	Mon, May 2, 2011	18.63	19.14	17.54	19.14
3854	AMEX	KTEC	Fri, Apr 29, 2011	17.63	18.88	17.38	18.63
3853	AMEX	KTEC	Thu, Apr 28, 2011	18.35	18.37	17.88	18.09
3852	AMEX	KTEC	Wed, Apr 27, 2011	18.40	18.63	17.50	18.63
3851	AMEX	KTEC	Tue, Apr 26, 2011	18.74	18.78	18.26	18.31
3850	AMEX	KTEC	Mon, Apr 25, 2011	18.86	19.01	18.68	18.70
3849	AMEX	KTEC	Thu, Apr 21, 2011	18.99	18.99	18.69	18.79
3848	AMEX	KTEC	Wed, Apr 20, 2011	18.62	19.07	18.62	19.00
3847	AMEX	KTEC	Tue, Apr 19, 2011	19.14	19.27	18.93	19.13
3846	AMEX	KTEC	Mon, Apr 18, 2011	18.96	19.05	18.83	19.05
3845	AMEX	KTEC	Fri, Apr 15, 2011	19.65	19.65	19.00	19.00
3844	AMEX	KTEC	Thu, Apr 14, 2011	19.36	19.79	19.29	19.69
3843	AMEX	KTEC	Wed, Apr 13, 2011	19.38	19.38	19.30	19.35
3842	AMEX	KTEC	Tue, Apr 12, 2011	18.75	19.35	18.75	19.24
3841	AMEX	KTEC	Mon, Apr 11, 2011	19.37	19.37	18.05	18.84
3840	AMEX	KTEC	Fri, Apr 8, 2011	20.03	20.03	19.00	19.47
3839	AMEX	KTEC	Thu, Apr 7, 2011	21.22	21.22	19.70	20.06
3838	AMEX	KTEC	Wed, Apr 6, 2011	19.89	20.53	19.89	20.25
3837	AMEX	KTEC	Tue, Apr 5, 2011	19.29	20.10	19.12	20.10
3836	AMEX	KTEC	Mon, Apr 4, 2011	19.83	20.13	18.84	19.97
3835	AMEX	KTEC	Fri, Apr 1, 2011	19.45	20.37	19.39	19.79
3834	AMEX	KTEC	Thu, Mar 31, 2011	20.55	20.64	19.69	20.21
3833	AMEX	KTEC	Wed, Mar 30, 2011	20.45	20.53	20.40	20.45
3832	AMEX	KTEC	Tue, Mar 29, 2011	21.12	21.22	20.18	20.18
3831	AMEX	KTEC	Mon, Mar 28, 2011	21.98	22.00	21.38	21.38
3830	AMEX	KTEC	Fri, Mar 25, 2011	22.20	22.28	21.91	21.91
3829	AMEX	KTEC	Thu, Mar 24, 2011	22.18	22.24	21.86	22.20
3828	AMEX	KTEC	Wed, Mar 23, 2011	21.90	22.05	21.90	22.01
3827	AMEX	KTEC	Tue, Mar 22, 2011	22.00	22.04	21.87	21.95
3826	AMEX	KTEC	Mon, Mar 21, 2011	21.34	22.00	21.20	22.00
3825	AMEX	KTEC	Fri, Mar 18, 2011	21.15	21.34	21.15	21.34
3824	AMEX	KTEC	Thu, Mar 17, 2011	21.36	21.45	21.15	21.15
3823	AMEX	KTEC	Wed, Mar 16, 2011	21.15	21.17	21.15	21.16
3822	AMEX	KTEC	Tue, Mar 15, 2011	21.23	21.34	20.07	21.15
3821	AMEX	KTEC	Mon, Mar 14, 2011	21.27	21.27	21.15	21.23
3820	AMEX	KTEC	Fri, Mar 11, 2011	21.34	21.59	20.97	21.26
3819	AMEX	KTEC	Thu, Mar 10, 2011	21.15	21.21	21.05	21.21
3818	AMEX	KTEC	Wed, Mar 9, 2011	21.15	21.20	21.05	21.15
3817	AMEX	KTEC	Tue, Mar 8, 2011	20.30	21.55	20.30	21.29
3816	AMEX	KTEC	Mon, Mar 7, 2011	20.45	20.49	20.14	20.49
3815	AMEX	KTEC	Fri, Mar 4, 2011	20.35	20.39	20.15	20.31
3814	AMEX	KTEC	Thu, Mar 3, 2011	20.39	20.49	19.62	20.35
3813	AMEX	KTEC	Wed, Mar 2, 2011	20.48	20.49	20.20	20.33
3812	AMEX	KTEC	Tue, Mar 1, 2011	20.25	20.43	19.99	20.38
3811	AMEX	KTEC	Mon, Feb 28, 2011	20.10	20.25	20.00	20.22
3810	AMEX	KTEC	Fri, Feb 25, 2011	19.70	20.04	19.55	20.04
3809	AMEX	KTEC	Thu, Feb 24, 2011	19.60	19.74	19.49	19.70
3808	AMEX	KTEC	Wed, Feb 23, 2011	19.70	19.70	19.42	19.60
3807	AMEX	KTEC	Tue, Feb 22, 2011	19.55	19.69	19.42	19.69
3806	AMEX	KTEC	Fri, Feb 18, 2011	18.71	19.66	18.71	19.55
3805	AMEX	KTEC	Thu, Feb 17, 2011	17.90	18.83	17.87	18.67
3804	AMEX	KTEC	Wed, Feb 16, 2011	17.80	18.00	17.75	18.00
3803	AMEX	KTEC	Tue, Feb 15, 2011	17.84	17.91	17.80	17.86
3802	AMEX	KTEC	Mon, Feb 14, 2011	17.82	17.95	17.76	17.80
3801	AMEX	KTEC	Fri, Feb 11, 2011	17.54	17.94	17.44	17.94
3800	AMEX	KTEC	Thu, Feb 10, 2011	17.45	17.68	17.45	17.56
3799	AMEX	KTEC	Wed, Feb 9, 2011	17.11	17.50	17.00	17.49
3798	AMEX	KTEC	Tue, Feb 8, 2011	16.98	17.35	16.98	17.21
3797	AMEX	KTEC	Mon, Feb 7, 2011	16.82	17.08	16.72	17.08
3796	AMEX	KTEC	Fri, Feb 4, 2011	16.83	17.00	16.79	16.97
3795	AMEX	KTEC	Thu, Feb 3, 2011	16.98	17.00	16.71	16.87
3794	AMEX	KTEC	Wed, Feb 2, 2011	16.71	16.79	16.66	16.73
3793	AMEX	KTEC	Tue, Feb 1, 2011	16.51	16.78	16.51	16.78
3792	AMEX	KTEC	Mon, Jan 31, 2011	16.29	16.58	15.73	16.58
3791	AMEX	KTEC	Fri, Jan 28, 2011	17.17	17.17	16.21	16.72
3790	AMEX	KTEC	Thu, Jan 27, 2011	17.55	17.55	16.84	17.12
3789	AMEX	KTEC	Wed, Jan 26, 2011	16.65	17.47	16.59	17.47
3788	AMEX	KTEC	Tue, Jan 25, 2011	16.66	16.78	16.55	16.60
3787	AMEX	KTEC	Mon, Jan 24, 2011	16.68	16.78	16.52	16.69
3786	AMEX	KTEC	Fri, Jan 21, 2011	16.85	17.00	16.71	16.86
3785	AMEX	KTEC	Thu, Jan 20, 2011	16.68	17.00	16.50	16.50
3784	AMEX	KTEC	Wed, Jan 19, 2011	16.94	17.17	16.61	16.62
3783	AMEX	KTEC	Tue, Jan 18, 2011	16.96	17.68	16.80	16.94
3782	AMEX	KTEC	Fri, Jan 14, 2011	17.28	17.28	16.73	16.96
3781	AMEX	KTEC	Thu, Jan 13, 2011	17.31	17.46	17.20	17.20
3780	AMEX	KTEC	Wed, Jan 12, 2011	17.92	17.92	17.11	17.20
3779	AMEX	KTEC	Tue, Jan 11, 2011	17.80	17.91	17.64	17.85
3778	AMEX	KTEC	Mon, Jan 10, 2011	17.50	17.74	17.50	17.60
3777	AMEX	KTEC	Fri, Jan 7, 2011	17.31	17.60	17.31	17.57
3776	AMEX	KTEC	Thu, Jan 6, 2011	17.35	17.55	17.35	17.48
3775	AMEX	KTEC	Wed, Jan 5, 2011	17.46	17.46	17.27	17.36
3774	AMEX	KTEC	Tue, Jan 4, 2011	17.45	17.45	17.18	17.30
3773	AMEX	KTEC	Mon, Jan 3, 2011	17.00	17.28	16.99	17.28
3772	AMEX	KTEC	Fri, Dec 31, 2010	16.65	17.19	16.60	17.01
3771	AMEX	KTEC	Thu, Dec 30, 2010	16.59	16.65	16.55	16.65
3770	AMEX	KTEC	Wed, Dec 29, 2010	16.45	16.64	16.45	16.64
3769	AMEX	KTEC	Tue, Dec 28, 2010	16.28	16.75	16.28	16.50
3768	AMEX	KTEC	Mon, Dec 27, 2010	17.25	17.29	16.60	16.73
3767	AMEX	KTEC	Thu, Dec 23, 2010	17.50	17.50	17.12	17.19
3766	AMEX	KTEC	Wed, Dec 22, 2010	17.20	17.62	17.04	17.55
3765	AMEX	KTEC	Tue, Dec 21, 2010	16.87	17.37	16.76	17.25
3764	AMEX	KTEC	Mon, Dec 20, 2010	16.35	16.90	16.35	16.78
3763	AMEX	KTEC	Fri, Dec 17, 2010	16.27	16.82	16.18	16.35
3762	AMEX	KTEC	Thu, Dec 16, 2010	16.00	16.19	16.00	16.19
3761	AMEX	KTEC	Wed, Dec 15, 2010	17.08	17.08	15.96	16.00
3760	AMEX	KTEC	Tue, Dec 14, 2010	17.13	17.13	16.31	16.35
3759	AMEX	KTEC	Mon, Dec 13, 2010	17.28	17.45	16.96	16.96
3758	AMEX	KTEC	Fri, Dec 10, 2010	17.27	17.50	17.27	17.30
3757	AMEX	KTEC	Thu, Dec 9, 2010	17.11	17.50	16.73	17.47
3756	AMEX	KTEC	Wed, Dec 8, 2010	17.30	17.30	17.10	17.11
3755	AMEX	KTEC	Tue, Dec 7, 2010	17.02	17.30	16.95	17.29
3754	AMEX	KTEC	Mon, Dec 6, 2010	17.01	17.24	16.77	17.24
3753	AMEX	KTEC	Fri, Dec 3, 2010	17.50	17.50	16.45	17.06
3752	AMEX	KTEC	Thu, Dec 2, 2010	17.20	17.42	16.77	17.42
3751	AMEX	KTEC	Wed, Dec 1, 2010	17.20	17.65	17.01	17.25
3750	AMEX	KTEC	Tue, Nov 30, 2010	16.29	16.83	16.29	16.83
3749	AMEX	KTEC	Mon, Nov 29, 2010	16.22	16.25	16.00	16.20
3748	AMEX	KTEC	Fri, Nov 26, 2010	16.06	16.06	15.84	15.96
3747	AMEX	KTEC	Wed, Nov 24, 2010	16.13	16.28	16.13	16.19
3746	AMEX	KTEC	Tue, Nov 23, 2010	16.13	16.13	16.13	16.13
3745	AMEX	KTEC	Mon, Nov 22, 2010	16.45	16.53	15.80	16.00
3744	AMEX	KTEC	Fri, Nov 19, 2010	16.38	16.45	15.78	16.41
3743	AMEX	KTEC	Thu, Nov 18, 2010	16.25	16.45	16.03	16.29
3742	AMEX	KTEC	Wed, Nov 17, 2010	15.58	16.31	15.58	16.11
3741	AMEX	KTEC	Tue, Nov 16, 2010	15.62	15.90	15.28	15.50
3740	AMEX	KTEC	Mon, Nov 15, 2010	16.00	16.00	15.22	15.59
3739	AMEX	KTEC	Fri, Nov 12, 2010	16.50	17.13	15.98	16.07
3738	AMEX	KTEC	Thu, Nov 11, 2010	14.86	15.40	14.75	15.39
3737	AMEX	KTEC	Wed, Nov 10, 2010	14.92	14.93	14.34	14.92
3736	AMEX	KTEC	Tue, Nov 9, 2010	14.84	14.90	14.45	14.84
3735	AMEX	KTEC	Mon, Nov 8, 2010	14.91	14.91	14.66	14.90
3734	AMEX	KTEC	Fri, Nov 5, 2010	14.92	15.03	14.86	14.93
3733	AMEX	KTEC	Thu, Nov 4, 2010	14.13	15.10	13.95	15.10
3732	AMEX	KTEC	Wed, Nov 3, 2010	14.77	15.07	13.66	14.33
3731	AMEX	KTEC	Tue, Nov 2, 2010	15.23	15.23	14.51	14.84
3730	AMEX	KTEC	Mon, Nov 1, 2010	15.09	15.24	14.35	14.77
3729	AMEX	KTEC	Fri, Oct 29, 2010	15.05	15.05	14.96	14.96
3728	AMEX	KTEC	Thu, Oct 28, 2010	15.01	15.10	14.99	15.10
3727	AMEX	KTEC	Wed, Oct 27, 2010	14.82	15.02	14.74	15.02
3726	AMEX	KTEC	Tue, Oct 26, 2010	14.01	14.30	14.01	14.30
3725	AMEX	KTEC	Mon, Oct 25, 2010	13.51	14.20	13.51	14.19
3724	AMEX	KTEC	Fri, Oct 22, 2010	13.40	13.50	13.35	13.50
3723	AMEX	KTEC	Thu, Oct 21, 2010	13.18	13.43	13.18	13.34
3722	AMEX	KTEC	Wed, Oct 20, 2010	13.11	13.18	13.11	13.18
3721	AMEX	KTEC	Tue, Oct 19, 2010	13.00	13.09	13.00	13.09
3720	AMEX	KTEC	Mon, Oct 18, 2010	12.97	13.09	12.97	13.09
3719	AMEX	KTEC	Fri, Oct 15, 2010	12.78	12.95	12.78	12.95
3718	AMEX	KTEC	Thu, Oct 14, 2010	13.04	13.04	12.77	12.85
3717	AMEX	KTEC	Wed, Oct 13, 2010	12.90	12.90	12.85	12.85
3716	AMEX	KTEC	Tue, Oct 12, 2010	12.86	12.99	12.86	12.96
3715	AMEX	KTEC	Mon, Oct 11, 2010	12.38	12.82	12.38	12.79
3714	AMEX	KTEC	Fri, Oct 8, 2010	12.50	12.66	12.50	12.66
3713	AMEX	KTEC	Thu, Oct 7, 2010	12.43	12.57	12.40	12.51
3712	AMEX	KTEC	Wed, Oct 6, 2010	12.40	12.52	12.11	12.30
3711	AMEX	KTEC	Tue, Oct 5, 2010	12.96	12.96	12.20	12.50
3710	AMEX	KTEC	Mon, Oct 4, 2010	12.83	13.01	12.83	12.98
3709	AMEX	KTEC	Fri, Oct 1, 2010	12.99	13.32	12.40	13.32
3708	AMEX	KTEC	Thu, Sep 30, 2010	13.83	13.83	12.89	12.92
3707	AMEX	KTEC	Wed, Sep 29, 2010	13.80	13.80	13.70	13.75
3706	AMEX	KTEC	Mon, Sep 27, 2010	13.75	14.00	13.66	13.90
3705	AMEX	KTEC	Fri, Sep 24, 2010	13.70	13.70	13.68	13.68
3704	AMEX	KTEC	Thu, Sep 23, 2010	13.54	13.75	13.54	13.75
3703	AMEX	KTEC	Wed, Sep 22, 2010	13.33	13.59	13.33	13.59
3702	AMEX	KTEC	Tue, Sep 21, 2010	12.70	13.50	12.70	13.38
3701	AMEX	KTEC	Mon, Sep 20, 2010	12.70	12.70	12.59	12.70
3700	AMEX	KTEC	Fri, Sep 17, 2010	12.63	12.90	12.63	12.90
3699	AMEX	KTEC	Thu, Sep 16, 2010	12.67	12.67	12.39	12.47
3698	AMEX	KTEC	Wed, Sep 15, 2010	12.35	12.74	12.25	12.52
3697	AMEX	KTEC	Tue, Sep 14, 2010	12.04	12.42	11.92	12.25
3696	AMEX	KTEC	Mon, Sep 13, 2010	12.26	12.27	12.05	12.25
3695	AMEX	KTEC	Fri, Sep 10, 2010	12.25	12.49	12.24	12.25
3694	AMEX	KTEC	Thu, Sep 9, 2010	12.51	12.51	12.01	12.01
3693	AMEX	KTEC	Wed, Sep 8, 2010	11.83	12.89	11.83	12.42
3692	AMEX	KTEC	Tue, Sep 7, 2010	12.16	12.16	12.07	12.07
3691	AMEX	KTEC	Fri, Sep 3, 2010	12.20	12.25	12.06	12.21
3690	AMEX	KTEC	Thu, Sep 2, 2010	12.13	12.29	11.89	12.20
3689	AMEX	KTEC	Wed, Sep 1, 2010	12.10	12.24	11.99	12.13
3688	AMEX	KTEC	Tue, Aug 31, 2010	11.94	12.01	11.94	12.01
3687	AMEX	KTEC	Fri, Aug 27, 2010	11.93	12.30	11.93	12.30
3686	AMEX	KTEC	Thu, Aug 26, 2010	11.88	11.94	11.76	11.93
3685	AMEX	KTEC	Wed, Aug 25, 2010	12.10	12.57	12.04	12.08
3684	AMEX	KTEC	Tue, Aug 24, 2010	13.05	13.10	12.52	12.52
3683	AMEX	KTEC	Mon, Aug 23, 2010	13.09	13.09	13.00	13.00
3682	AMEX	KTEC	Fri, Aug 20, 2010	13.00	13.00	13.00	13.00
3681	AMEX	KTEC	Thu, Aug 19, 2010	13.00	13.00	12.93	12.95
3680	AMEX	KTEC	Wed, Aug 18, 2010	12.88	13.41	12.85	12.85
3679	AMEX	KTEC	Tue, Aug 17, 2010	12.22	12.75	12.08	12.75
3678	AMEX	KTEC	Mon, Aug 16, 2010	12.52	12.57	12.17	12.20
3677	AMEX	KTEC	Fri, Aug 13, 2010	12.37	12.60	12.25	12.60
3676	AMEX	KTEC	Thu, Aug 12, 2010	12.48	12.75	12.15	12.49
3675	AMEX	KTEC	Wed, Aug 11, 2010	11.87	12.50	11.86	12.50
3674	AMEX	KTEC	Tue, Aug 10, 2010	12.60	12.76	12.52	12.56
3673	AMEX	KTEC	Mon, Aug 9, 2010	12.24	12.59	12.19	12.51
3672	AMEX	KTEC	Fri, Aug 6, 2010	12.03	12.31	11.98	12.31
3671	AMEX	KTEC	Thu, Aug 5, 2010	12.30	12.62	12.30	12.45
3670	AMEX	KTEC	Wed, Aug 4, 2010	12.26	12.38	12.26	12.30
3669	AMEX	KTEC	Tue, Aug 3, 2010	12.28	12.33	12.28	12.30
3668	AMEX	KTEC	Mon, Aug 2, 2010	12.34	12.68	12.25	12.26
3667	AMEX	KTEC	Fri, Jul 30, 2010	12.36	12.97	11.85	12.01
3666	AMEX	KTEC	Thu, Jul 29, 2010	12.45	13.14	11.87	13.12
3665	AMEX	KTEC	Wed, Jul 28, 2010	12.90	12.90	12.13	12.20
3664	AMEX	KTEC	Tue, Jul 27, 2010	13.03	13.03	12.31	12.49
3663	AMEX	KTEC	Mon, Jul 26, 2010	13.00	13.00	12.32	12.49
3662	AMEX	KTEC	Fri, Jul 23, 2010	11.85	12.57	11.64	12.27
3661	AMEX	KTEC	Thu, Jul 22, 2010	11.75	11.94	11.75	11.94
3660	AMEX	KTEC	Wed, Jul 21, 2010	12.65	12.68	11.53	11.67
3659	AMEX	KTEC	Tue, Jul 20, 2010	12.88	12.88	12.71	12.75
3658	AMEX	KTEC	Mon, Jul 19, 2010	13.30	13.30	12.77	12.77
3657	AMEX	KTEC	Fri, Jul 16, 2010	12.45	13.52	12.45	13.29
3656	AMEX	KTEC	Thu, Jul 15, 2010	13.34	13.34	12.89	13.15
3655	AMEX	KTEC	Wed, Jul 14, 2010	13.53	13.68	13.00	13.16
3654	AMEX	KTEC	Tue, Jul 13, 2010	13.58	13.90	13.44	13.51
3653	AMEX	KTEC	Mon, Jul 12, 2010	13.30	14.08	13.30	13.65
3652	AMEX	KTEC	Fri, Jul 9, 2010	12.66	13.24	12.41	13.24
3651	AMEX	KTEC	Thu, Jul 8, 2010	12.72	12.80	12.61	12.63
3650	AMEX	KTEC	Wed, Jul 7, 2010	12.91	12.98	12.74	12.75
3649	AMEX	KTEC	Tue, Jul 6, 2010	12.76	13.16	12.72	13.16
3648	AMEX	KTEC	Fri, Jul 2, 2010	13.31	13.31	12.72	12.82
3647	AMEX	KTEC	Thu, Jul 1, 2010	13.48	13.49	13.16	13.16
3646	AMEX	KTEC	Wed, Jun 30, 2010	13.49	13.53	13.43	13.50
3645	AMEX	KTEC	Tue, Jun 29, 2010	13.10	13.58	12.96	13.46
3644	AMEX	KTEC	Mon, Jun 28, 2010	13.47	13.50	13.47	13.50
3643	AMEX	KTEC	Fri, Jun 25, 2010	13.63	13.63	13.47	13.50
3642	AMEX	KTEC	Thu, Jun 24, 2010	13.80	13.80	13.40	13.47
3641	AMEX	KTEC	Wed, Jun 23, 2010	13.62	13.99	13.60	13.91
3640	AMEX	KTEC	Tue, Jun 22, 2010	13.57	13.70	13.56	13.60
3639	AMEX	KTEC	Mon, Jun 21, 2010	13.84	14.10	13.47	13.80
3638	AMEX	KTEC	Fri, Jun 18, 2010	13.59	13.79	13.44	13.79
3637	AMEX	KTEC	Thu, Jun 17, 2010	13.63	13.63	13.39	13.45
3636	AMEX	KTEC	Wed, Jun 16, 2010	13.59	13.59	13.44	13.51
3635	AMEX	KTEC	Tue, Jun 15, 2010	13.57	13.95	13.43	13.53
3634	AMEX	KTEC	Mon, Jun 14, 2010	13.50	13.77	13.37	13.49
3633	AMEX	KTEC	Fri, Jun 11, 2010	13.61	13.61	13.52	13.60
3632	AMEX	KTEC	Thu, Jun 10, 2010	13.79	13.79	13.62	13.63
3631	AMEX	KTEC	Wed, Jun 9, 2010	13.66	13.66	13.50	13.62
3630	AMEX	KTEC	Tue, Jun 8, 2010	13.51	13.51	13.35	13.51
3629	AMEX	KTEC	Mon, Jun 7, 2010	13.09	13.62	13.09	13.59
3628	AMEX	KTEC	Fri, Jun 4, 2010	13.67	13.75	13.17	13.36
3627	AMEX	KTEC	Thu, Jun 3, 2010	13.18	13.50	13.18	13.50
3626	AMEX	KTEC	Wed, Jun 2, 2010	13.44	13.45	13.15	13.40
3625	AMEX	KTEC	Tue, Jun 1, 2010	13.20	13.40	13.19	13.28
3624	AMEX	KTEC	Fri, May 28, 2010	13.51	13.51	13.07	13.07
3623	AMEX	KTEC	Thu, May 27, 2010	13.55	13.60	13.33	13.59
3622	AMEX	KTEC	Wed, May 26, 2010	13.27	13.58	13.27	13.50
3621	AMEX	KTEC	Tue, May 25, 2010	13.49	13.95	13.25	13.37
3620	AMEX	KTEC	Mon, May 24, 2010	14.12	14.12	13.50	13.66
3619	AMEX	KTEC	Fri, May 21, 2010	13.00	14.24	12.89	13.84
3618	AMEX	KTEC	Thu, May 20, 2010	14.01	14.16	13.24	13.96
3617	AMEX	KTEC	Wed, May 19, 2010	14.75	14.75	14.11	14.11
3616	AMEX	KTEC	Tue, May 18, 2010	14.26	14.90	14.04	14.85
3615	AMEX	KTEC	Mon, May 17, 2010	14.76	14.77	14.35	14.65
3614	AMEX	KTEC	Fri, May 14, 2010	15.00	15.00	14.70	14.70
3613	AMEX	KTEC	Thu, May 13, 2010	15.09	15.09	14.74	14.95
3612	AMEX	KTEC	Wed, May 12, 2010	14.96	15.11	14.82	15.03
3611	AMEX	KTEC	Tue, May 11, 2010	14.83	15.15	14.83	15.04
3610	AMEX	KTEC	Mon, May 10, 2010	14.17	14.97	14.17	14.79
3609	AMEX	KTEC	Fri, May 7, 2010	14.08	14.42	14.03	14.29
3608	AMEX	KTEC	Thu, May 6, 2010	14.44	14.52	14.19	14.25
3607	AMEX	KTEC	Wed, May 5, 2010	13.95	14.29	13.92	14.29
3606	AMEX	KTEC	Tue, May 4, 2010	14.23	14.35	13.79	14.00
3605	AMEX	KTEC	Mon, May 3, 2010	14.14	14.40	13.90	14.08
3604	AMEX	KTEC	Fri, Apr 30, 2010	16.16	16.16	13.81	13.87
3603	AMEX	KTEC	Thu, Apr 29, 2010	15.19	15.47	14.97	15.45
3602	AMEX	KTEC	Wed, Apr 28, 2010	14.78	15.38	14.61	15.15
3601	AMEX	KTEC	Tue, Apr 27, 2010	14.13	15.07	14.00	14.81
3600	AMEX	KTEC	Mon, Apr 26, 2010	14.03	14.16	13.01	14.16
3599	AMEX	KTEC	Fri, Apr 23, 2010	15.08	15.08	14.53	14.65
3598	AMEX	KTEC	Thu, Apr 22, 2010	14.46	14.84	14.46	14.72
3597	AMEX	KTEC	Wed, Apr 21, 2010	14.22	14.60	14.22	14.52
3596	AMEX	KTEC	Tue, Apr 20, 2010	14.15	14.22	14.15	14.22
3595	AMEX	KTEC	Mon, Apr 19, 2010	14.37	14.37	14.00	14.30
3594	AMEX	KTEC	Fri, Apr 16, 2010	13.83	14.32	13.82	14.31
3593	AMEX	KTEC	Thu, Apr 15, 2010	13.55	13.66	13.55	13.66
3592	AMEX	KTEC	Wed, Apr 14, 2010	13.57	13.71	13.57	13.70
3591	AMEX	KTEC	Tue, Apr 13, 2010	14.26	14.26	13.54	13.56
3590	AMEX	KTEC	Mon, Apr 12, 2010	13.60	13.67	13.51	13.59
3589	AMEX	KTEC	Fri, Apr 9, 2010	13.54	13.66	13.54	13.60
3588	AMEX	KTEC	Wed, Apr 7, 2010	13.65	13.83	13.62	13.62
3587	AMEX	KTEC	Tue, Apr 6, 2010	13.80	13.85	13.57	13.58
3586	AMEX	KTEC	Mon, Apr 5, 2010	13.67	13.85	13.67	13.83
3585	AMEX	KTEC	Thu, Apr 1, 2010	13.63	13.90	13.37	13.82
3584	AMEX	KTEC	Wed, Mar 31, 2010	14.00	14.00	13.59	13.75
3583	AMEX	KTEC	Tue, Mar 30, 2010	13.75	13.75	13.66	13.75
3582	AMEX	KTEC	Mon, Mar 29, 2010	13.71	13.94	13.65	13.94
3581	AMEX	KTEC	Fri, Mar 26, 2010	13.69	13.75	13.55	13.56
3580	AMEX	KTEC	Thu, Mar 25, 2010	13.98	14.00	13.52	13.52
3579	AMEX	KTEC	Wed, Mar 24, 2010	13.61	13.73	13.61	13.73
3578	AMEX	KTEC	Tue, Mar 23, 2010	13.51	13.67	13.51	13.56
3577	AMEX	KTEC	Mon, Mar 22, 2010	13.23	13.51	13.00	13.51
3576	AMEX	KTEC	Fri, Mar 19, 2010	13.70	13.77	13.02	13.35
3575	AMEX	KTEC	Thu, Mar 18, 2010	13.45	13.80	13.42	13.80
3574	AMEX	KTEC	Wed, Mar 17, 2010	13.05	13.22	13.05	13.18
3573	AMEX	KTEC	Tue, Mar 16, 2010	13.00	13.11	13.00	13.11
3572	AMEX	KTEC	Mon, Mar 15, 2010	13.01	13.26	13.00	13.08
3571	AMEX	KTEC	Fri, Mar 12, 2010	13.39	13.39	12.83	13.03
3570	AMEX	KTEC	Thu, Mar 11, 2010	12.88	12.90	12.65	12.75
3569	AMEX	KTEC	Wed, Mar 10, 2010	13.00	13.33	12.82	12.94
3568	AMEX	KTEC	Tue, Mar 9, 2010	12.78	13.30	12.78	13.02
3567	AMEX	KTEC	Mon, Mar 8, 2010	12.66	12.91	12.62	12.85
3566	AMEX	KTEC	Fri, Mar 5, 2010	12.49	13.02	12.31	12.74
3565	AMEX	KTEC	Thu, Mar 4, 2010	12.37	12.68	12.27	12.68
3564	AMEX	KTEC	Wed, Mar 3, 2010	12.26	12.45	12.01	12.30
3563	AMEX	KTEC	Tue, Mar 2, 2010	12.22	12.46	12.06	12.23
3562	AMEX	KTEC	Mon, Mar 1, 2010	12.76	12.76	12.28	12.36
3561	AMEX	KTEC	Fri, Feb 26, 2010	12.84	13.00	12.39	12.87
3560	AMEX	KTEC	Thu, Feb 25, 2010	12.91	13.09	12.78	12.95
3559	AMEX	KTEC	Wed, Feb 24, 2010	12.97	13.33	12.86	12.95
3558	AMEX	KTEC	Tue, Feb 23, 2010	12.86	13.21	12.75	13.07
3557	AMEX	KTEC	Mon, Feb 22, 2010	12.66	12.97	12.64	12.91
3556	AMEX	KTEC	Fri, Feb 19, 2010	12.85	12.91	12.83	12.83
3555	AMEX	KTEC	Thu, Feb 18, 2010	12.66	12.99	12.66	12.99
3554	AMEX	KTEC	Wed, Feb 17, 2010	12.93	13.37	12.39	12.77
3553	AMEX	KTEC	Tue, Feb 16, 2010	13.63	13.63	13.16	13.32
3552	AMEX	KTEC	Fri, Feb 12, 2010	13.62	14.05	13.28	14.05
3551	AMEX	KTEC	Thu, Feb 11, 2010	13.21	13.44	12.86	13.42
3550	AMEX	KTEC	Wed, Feb 10, 2010	14.40	14.41	13.50	13.62
3549	AMEX	KTEC	Tue, Feb 9, 2010	13.86	14.33	13.85	13.88
3548	AMEX	KTEC	Mon, Feb 8, 2010	14.01	14.14	13.96	13.96
3547	AMEX	KTEC	Fri, Feb 5, 2010	14.20	14.20	13.82	14.20
3546	AMEX	KTEC	Thu, Feb 4, 2010	14.01	14.46	13.84	14.00
3545	AMEX	KTEC	Wed, Feb 3, 2010	14.18	14.33	13.72	14.33
3544	AMEX	KTEC	Tue, Feb 2, 2010	13.95	14.50	13.95	14.31
3543	AMEX	KTEC	Mon, Feb 1, 2010	14.94	14.94	13.81	13.93
3542	AMEX	KTEC	Fri, Jan 29, 2010	14.11	15.07	13.77	14.42
3541	AMEX	KTEC	Thu, Jan 28, 2010	14.01	14.61	14.01	14.50
3540	AMEX	KTEC	Wed, Jan 27, 2010	15.16	15.16	14.54	14.70
3539	AMEX	KTEC	Tue, Jan 26, 2010	14.40	14.79	14.01	14.50
3538	AMEX	KTEC	Mon, Jan 25, 2010	15.04	15.48	14.60	15.30
3537	AMEX	KTEC	Fri, Jan 22, 2010	14.35	15.30	13.41	15.20
3536	AMEX	KTEC	Thu, Jan 21, 2010	14.02	14.46	13.37	14.10
3535	AMEX	KTEC	Wed, Jan 20, 2010	14.21	14.33	13.39	14.02
3534	AMEX	KTEC	Tue, Jan 19, 2010	14.36	14.46	13.98	14.02
3533	AMEX	KTEC	Fri, Jan 15, 2010	14.30	14.73	12.73	14.50
3532	AMEX	KTEC	Thu, Jan 14, 2010	12.50	14.36	12.36	14.13
3531	AMEX	KTEC	Wed, Jan 13, 2010	12.04	12.45	12.04	12.43
3530	AMEX	KTEC	Tue, Jan 12, 2010	11.89	12.25	11.85	12.00
3529	AMEX	KTEC	Mon, Jan 11, 2010	11.78	11.94	11.75	11.94
3528	AMEX	KTEC	Thu, Jan 7, 2010	11.85	11.90	11.74	11.86
3527	AMEX	KTEC	Wed, Jan 6, 2010	11.67	11.92	11.67	11.75
3526	AMEX	KTEC	Tue, Jan 5, 2010	11.68	12.00	11.68	11.68
3525	AMEX	KTEC	Mon, Jan 4, 2010	11.36	11.77	11.36	11.67
3524	AMEX	KTEC	Thu, Dec 31, 2009	11.03	11.77	11.03	11.76
3523	AMEX	KTEC	Wed, Dec 30, 2009	11.72	11.72	11.50	11.59
3522	AMEX	KTEC	Tue, Dec 29, 2009	11.02	11.62	11.02	11.62
3521	AMEX	KTEC	Mon, Dec 28, 2009	11.04	11.66	11.04	11.57
3520	AMEX	KTEC	Thu, Dec 24, 2009	11.43	11.68	10.86	11.68
3519	AMEX	KTEC	Wed, Dec 23, 2009	11.58	11.58	11.34	11.47
3518	AMEX	KTEC	Tue, Dec 22, 2009	11.15	11.30	11.15	11.29
3517	AMEX	KTEC	Mon, Dec 21, 2009	11.10	11.37	11.02	11.15
3516	AMEX	KTEC	Fri, Dec 18, 2009	11.07	11.15	10.95	11.07
3515	AMEX	KTEC	Thu, Dec 17, 2009	11.02	11.15	10.86	10.94
3514	AMEX	KTEC	Wed, Dec 16, 2009	10.88	11.06	10.88	11.00
3513	AMEX	KTEC	Tue, Dec 15, 2009	11.34	11.35	10.71	10.81
3512	AMEX	KTEC	Mon, Dec 14, 2009	10.98	11.45	10.68	11.00
3511	AMEX	KTEC	Fri, Dec 11, 2009	11.05	11.10	10.84	11.10
3510	AMEX	KTEC	Thu, Dec 10, 2009	11.26	11.26	10.90	11.01
3509	AMEX	KTEC	Wed, Dec 9, 2009	11.16	11.21	11.05	11.10
3508	AMEX	KTEC	Tue, Dec 8, 2009	11.03	11.16	11.02	11.15
3507	AMEX	KTEC	Mon, Dec 7, 2009	11.01	11.40	11.01	11.01
3506	AMEX	KTEC	Fri, Dec 4, 2009	11.15	11.37	10.89	11.15
3505	AMEX	KTEC	Thu, Dec 3, 2009	11.68	11.70	10.80	11.16
3504	AMEX	KTEC	Wed, Dec 2, 2009	11.05	11.76	10.79	11.35
3503	AMEX	KTEC	Tue, Dec 1, 2009	11.31	11.31	11.00	11.00
3502	AMEX	KTEC	Mon, Nov 30, 2009	12.22	12.22	10.97	11.17
3501	AMEX	KTEC	Fri, Nov 27, 2009	12.42	12.42	10.93	12.42
3500	AMEX	KTEC	Wed, Nov 25, 2009	11.68	12.19	11.10	11.68
3499	AMEX	KTEC	Tue, Nov 24, 2009	12.23	12.23	11.36	11.36
3498	AMEX	KTEC	Mon, Nov 23, 2009	12.49	12.49	12.20	12.25
3497	AMEX	KTEC	Fri, Nov 20, 2009	12.48	12.50	11.60	12.50
3496	AMEX	KTEC	Thu, Nov 19, 2009	11.10	12.35	11.02	12.35
3495	AMEX	KTEC	Wed, Nov 18, 2009	11.24	11.72	11.02	11.43
3494	AMEX	KTEC	Tue, Nov 17, 2009	11.64	11.64	11.18	11.24
3493	AMEX	KTEC	Mon, Nov 16, 2009	11.07	11.49	11.01	11.49
3492	AMEX	KTEC	Fri, Nov 13, 2009	11.02	11.95	10.94	11.62
3491	AMEX	KTEC	Thu, Nov 12, 2009	11.50	12.25	11.50	12.22
3490	AMEX	KTEC	Wed, Nov 11, 2009	10.98	11.70	10.97	11.29
3489	AMEX	KTEC	Tue, Nov 10, 2009	10.85	10.99	10.70	10.99
3488	AMEX	KTEC	Mon, Nov 9, 2009	10.85	10.92	10.66	10.90
3487	AMEX	KTEC	Fri, Nov 6, 2009	10.82	11.07	10.75	10.88
3486	AMEX	KTEC	Thu, Nov 5, 2009	11.73	11.82	11.52	11.60
3485	AMEX	KTEC	Wed, Nov 4, 2009	11.43	12.13	11.00	11.79
3484	AMEX	KTEC	Tue, Nov 3, 2009	10.52	11.33	10.45	11.33
3483	AMEX	KTEC	Mon, Nov 2, 2009	10.62	10.96	9.89	10.41
3482	AMEX	KTEC	Fri, Oct 30, 2009	10.84	11.04	10.31	10.74
3481	AMEX	KTEC	Thu, Oct 29, 2009	11.16	11.16	10.61	10.97
3480	AMEX	KTEC	Wed, Oct 28, 2009	11.23	11.23	11.16	11.16
3479	AMEX	KTEC	Tue, Oct 27, 2009	11.43	11.62	11.26	11.26
3478	AMEX	KTEC	Mon, Oct 26, 2009	11.70	11.70	11.41	11.41
3477	AMEX	KTEC	Fri, Oct 23, 2009	11.99	12.00	11.58	11.83
3476	AMEX	KTEC	Thu, Oct 22, 2009	11.53	11.53	11.51	11.53
3475	AMEX	KTEC	Wed, Oct 21, 2009	11.84	11.92	11.73	11.85
3474	AMEX	KTEC	Tue, Oct 20, 2009	11.85	11.88	11.79	11.88
3473	AMEX	KTEC	Mon, Oct 19, 2009	12.06	12.06	11.75	11.85
3472	AMEX	KTEC	Fri, Oct 16, 2009	12.10	12.24	11.75	11.92
3471	AMEX	KTEC	Thu, Oct 15, 2009	12.10	12.14	12.05	12.14
3470	AMEX	KTEC	Wed, Oct 14, 2009	11.76	12.09	11.76	12.09
3469	AMEX	KTEC	Tue, Oct 13, 2009	11.66	11.97	11.66	11.84
3468	AMEX	KTEC	Mon, Oct 12, 2009	11.26	11.93	10.99	11.68
3467	AMEX	KTEC	Fri, Oct 9, 2009	11.13	11.55	10.84	10.84
3466	AMEX	KTEC	Thu, Oct 8, 2009	10.59	11.04	10.57	10.93
3465	AMEX	KTEC	Tue, Oct 6, 2009	11.30	11.49	11.19	11.49
3464	AMEX	KTEC	Mon, Oct 5, 2009	10.65	11.19	10.62	11.19
3463	AMEX	KTEC	Fri, Oct 2, 2009	11.19	11.19	10.75	10.75
3462	AMEX	KTEC	Thu, Oct 1, 2009	11.09	11.48	10.89	11.03
3461	AMEX	KTEC	Wed, Sep 30, 2009	11.20	11.25	11.01	11.25
3460	AMEX	KTEC	Tue, Sep 29, 2009	11.09	11.41	11.00	11.03
3459	AMEX	KTEC	Mon, Sep 28, 2009	11.28	11.28	11.09	11.20
3458	AMEX	KTEC	Fri, Sep 25, 2009	11.20	11.21	11.16	11.21
3457	AMEX	KTEC	Thu, Sep 24, 2009	11.05	11.24	10.78	11.05
3456	AMEX	KTEC	Wed, Sep 23, 2009	11.30	11.33	11.22	11.32
3455	AMEX	KTEC	Tue, Sep 22, 2009	11.42	11.57	11.12	11.14
3454	AMEX	KTEC	Mon, Sep 21, 2009	11.36	11.57	11.36	11.45
3453	AMEX	KTEC	Fri, Sep 18, 2009	11.88	12.01	11.62	11.62
3452	AMEX	KTEC	Thu, Sep 17, 2009	11.79	11.90	11.75	11.77
3451	AMEX	KTEC	Wed, Sep 16, 2009	11.82	12.05	11.59	11.89
3450	AMEX	KTEC	Tue, Sep 15, 2009	11.85	11.99	11.52	11.94
3449	AMEX	KTEC	Mon, Sep 14, 2009	11.69	12.00	11.63	11.83
3448	AMEX	KTEC	Fri, Sep 11, 2009	11.32	11.63	11.32	11.58
3447	AMEX	KTEC	Thu, Sep 10, 2009	11.12	11.40	11.12	11.39
3446	AMEX	KTEC	Wed, Sep 9, 2009	11.30	11.40	11.30	11.40
3445	AMEX	KTEC	Tue, Sep 8, 2009	11.30	11.50	11.13	11.35
3444	AMEX	KTEC	Fri, Sep 4, 2009	10.90	11.24	10.56	11.24
3443	AMEX	KTEC	Thu, Sep 3, 2009	10.40	11.17	10.40	10.80
3442	AMEX	KTEC	Wed, Sep 2, 2009	10.89	10.99	10.55	10.55
3441	AMEX	KTEC	Tue, Sep 1, 2009	10.74	11.21	10.70	11.01
3440	AMEX	KTEC	Mon, Aug 31, 2009	11.20	11.50	11.00	11.01
3439	AMEX	KTEC	Fri, Aug 28, 2009	11.25	11.42	11.05	11.33
3438	AMEX	KTEC	Thu, Aug 27, 2009	11.34	11.34	11.11	11.27
3437	AMEX	KTEC	Wed, Aug 26, 2009	11.31	11.39	11.30	11.30
3436	AMEX	KTEC	Tue, Aug 25, 2009	11.25	11.43	11.13	11.43
3435	AMEX	KTEC	Mon, Aug 24, 2009	11.50	11.50	11.17	11.26
3434	AMEX	KTEC	Fri, Aug 21, 2009	11.34	11.61	11.30	11.30
3433	AMEX	KTEC	Thu, Aug 20, 2009	11.35	11.35	11.20	11.30
3432	AMEX	KTEC	Wed, Aug 19, 2009	11.25	11.34	11.21	11.24
3431	AMEX	KTEC	Tue, Aug 18, 2009	11.79	11.79	11.20	11.25
3430	AMEX	KTEC	Mon, Aug 17, 2009	11.36	11.36	11.06	11.10
3429	AMEX	KTEC	Fri, Aug 14, 2009	11.38	11.41	11.30	11.31
3428	AMEX	KTEC	Thu, Aug 13, 2009	11.40	11.53	11.31	11.50
3427	AMEX	KTEC	Wed, Aug 12, 2009	11.45	11.46	11.35	11.35
3426	AMEX	KTEC	Tue, Aug 11, 2009	11.36	11.86	11.02	11.50
3425	AMEX	KTEC	Mon, Aug 10, 2009	11.40	12.00	11.40	11.41
3424	AMEX	KTEC	Fri, Aug 7, 2009	12.41	12.58	11.14	11.51
3423	AMEX	KTEC	Thu, Aug 6, 2009	12.68	13.32	12.68	13.11
3422	AMEX	KTEC	Wed, Aug 5, 2009	12.22	13.31	11.94	13.24
3421	AMEX	KTEC	Tue, Aug 4, 2009	11.02	12.45	11.02	12.20
3420	AMEX	KTEC	Mon, Aug 3, 2009	10.94	11.11	10.28	11.01
3419	AMEX	KTEC	Fri, Jul 31, 2009	10.51	10.95	10.29	10.95
3418	AMEX	KTEC	Thu, Jul 30, 2009	10.43	10.57	10.20	10.49
3417	AMEX	KTEC	Wed, Jul 29, 2009	10.20	10.35	10.16	10.31
3416	AMEX	KTEC	Tue, Jul 28, 2009	10.35	10.43	10.10	10.10
3415	AMEX	KTEC	Mon, Jul 27, 2009	10.26	10.57	10.25	10.43
3414	AMEX	KTEC	Fri, Jul 24, 2009	9.74	10.31	9.61	10.28
3413	AMEX	KTEC	Thu, Jul 23, 2009	9.94	10.37	9.51	10.34
3412	AMEX	KTEC	Wed, Jul 22, 2009	9.46	10.70	9.34	10.03
3411	AMEX	KTEC	Tue, Jul 21, 2009	9.45	9.64	9.41	9.58
3410	AMEX	KTEC	Mon, Jul 20, 2009	9.67	9.67	9.36	9.47
3409	AMEX	KTEC	Fri, Jul 17, 2009	9.63	9.63	9.35	9.56
3408	AMEX	KTEC	Thu, Jul 16, 2009	9.65	9.66	9.40	9.59
3407	AMEX	KTEC	Wed, Jul 15, 2009	9.57	9.86	9.44	9.73
3406	AMEX	KTEC	Tue, Jul 14, 2009	9.78	9.78	9.18	9.74
3405	AMEX	KTEC	Mon, Jul 13, 2009	9.93	9.93	9.43	9.79
3404	AMEX	KTEC	Fri, Jul 10, 2009	9.76	10.33	9.49	9.82
3403	AMEX	KTEC	Thu, Jul 9, 2009	9.95	10.25	9.59	9.80
3402	AMEX	KTEC	Wed, Jul 8, 2009	9.70	10.62	9.70	9.97
3401	AMEX	KTEC	Tue, Jul 7, 2009	9.75	10.04	9.47	9.70
3400	AMEX	KTEC	Mon, Jul 6, 2009	9.52	10.15	9.35	9.61
3399	AMEX	KTEC	Thu, Jul 2, 2009	9.05	10.20	9.05	10.00
3398	AMEX	KTEC	Wed, Jul 1, 2009	9.93	10.05	9.22	9.22
3397	AMEX	KTEC	Tue, Jun 30, 2009	10.03	10.38	9.66	9.89
3396	AMEX	KTEC	Mon, Jun 29, 2009	9.05	9.99	9.05	9.87
3395	AMEX	KTEC	Fri, Jun 26, 2009	9.14	9.63	8.51	9.18
3394	AMEX	KTEC	Thu, Jun 25, 2009	9.28	9.41	8.49	9.14
3393	AMEX	KTEC	Wed, Jun 24, 2009	9.69	9.84	9.25	9.37
3392	AMEX	KTEC	Tue, Jun 23, 2009	10.15	10.17	9.36	9.62
3391	AMEX	KTEC	Mon, Jun 22, 2009	10.22	10.22	10.02	10.04
3390	AMEX	KTEC	Fri, Jun 19, 2009	10.27	10.40	10.14	10.26
3389	AMEX	KTEC	Thu, Jun 18, 2009	10.16	10.24	10.06	10.13
3388	AMEX	KTEC	Wed, Jun 17, 2009	10.15	10.32	10.13	10.18
3387	AMEX	KTEC	Tue, Jun 16, 2009	10.25	10.28	10.10	10.11
3386	AMEX	KTEC	Mon, Jun 15, 2009	10.08	10.44	10.08	10.31
3385	AMEX	KTEC	Fri, Jun 12, 2009	10.08	10.31	10.01	10.20
3384	AMEX	KTEC	Thu, Jun 11, 2009	10.31	10.41	10.18	10.21
3383	AMEX	KTEC	Wed, Jun 10, 2009	10.37	10.40	10.22	10.25
3382	AMEX	KTEC	Tue, Jun 9, 2009	10.28	10.42	10.22	10.22
3381	AMEX	KTEC	Mon, Jun 8, 2009	10.38	10.38	10.10	10.25
3380	AMEX	KTEC	Fri, Jun 5, 2009	10.71	10.90	10.23	10.29
3379	AMEX	KTEC	Thu, Jun 4, 2009	10.50	10.70	10.50	10.65
3378	AMEX	KTEC	Wed, Jun 3, 2009	10.47	10.51	10.25	10.42
3377	AMEX	KTEC	Tue, Jun 2, 2009	10.42	10.80	10.42	10.59
3376	AMEX	KTEC	Mon, Jun 1, 2009	10.47	10.47	10.13	10.45
3375	AMEX	KTEC	Fri, May 29, 2009	10.14	10.33	10.05	10.27
3374	AMEX	KTEC	Thu, May 28, 2009	10.32	10.42	10.05	10.13
3373	AMEX	KTEC	Wed, May 27, 2009	9.90	10.34	9.90	10.25
3372	AMEX	KTEC	Tue, May 26, 2009	9.38	10.12	9.35	9.89
3371	AMEX	KTEC	Fri, May 22, 2009	9.20	9.80	9.20	9.45
3370	AMEX	KTEC	Thu, May 21, 2009	9.74	9.74	9.00	9.16
3369	AMEX	KTEC	Wed, May 20, 2009	9.76	10.00	9.68	9.84
3368	AMEX	KTEC	Tue, May 19, 2009	10.00	10.00	9.80	9.82
3367	AMEX	KTEC	Mon, May 18, 2009	10.00	10.05	9.80	10.05
3366	AMEX	KTEC	Fri, May 15, 2009	10.11	10.36	9.81	9.86
3365	AMEX	KTEC	Thu, May 14, 2009	10.35	10.42	10.06	10.20
3364	AMEX	KTEC	Wed, May 13, 2009	10.19	10.60	10.19	10.26
3363	AMEX	KTEC	Tue, May 12, 2009	10.53	10.53	10.22	10.35
3362	AMEX	KTEC	Mon, May 11, 2009	10.36	10.87	10.21	10.50
3361	AMEX	KTEC	Fri, May 8, 2009	10.55	10.63	10.30	10.63
3360	AMEX	KTEC	Thu, May 7, 2009	10.98	10.98	10.27	10.40
3359	AMEX	KTEC	Wed, May 6, 2009	10.93	10.97	10.31	10.71
3358	AMEX	KTEC	Tue, May 5, 2009	10.90	10.94	10.59	10.78
3357	AMEX	KTEC	Mon, May 4, 2009	10.60	10.91	10.09	10.91
3356	AMEX	KTEC	Fri, May 1, 2009	10.46	10.64	10.00	10.54
3355	AMEX	KTEC	Thu, Apr 30, 2009	11.00	11.23	10.50	10.54
3354	AMEX	KTEC	Wed, Apr 29, 2009	10.31	10.95	10.28	10.95
3353	AMEX	KTEC	Tue, Apr 28, 2009	10.03	10.37	10.03	10.21
3352	AMEX	KTEC	Mon, Apr 27, 2009	10.40	10.40	9.92	9.95
3351	AMEX	KTEC	Fri, Apr 24, 2009	10.10	10.68	10.10	10.56
3350	AMEX	KTEC	Thu, Apr 23, 2009	10.60	10.66	10.11	10.12
3349	AMEX	KTEC	Wed, Apr 22, 2009	10.21	10.84	10.21	10.45
3348	AMEX	KTEC	Tue, Apr 21, 2009	9.99	10.52	9.99	10.42
3347	AMEX	KTEC	Mon, Apr 20, 2009	11.23	11.23	10.00	10.00
3346	AMEX	KTEC	Fri, Apr 17, 2009	10.77	11.40	10.39	11.13
3345	AMEX	KTEC	Thu, Apr 16, 2009	9.95	10.84	9.88	10.73
3344	AMEX	KTEC	Wed, Apr 15, 2009	9.74	10.02	9.58	9.85
3343	AMEX	KTEC	Tue, Apr 14, 2009	9.93	10.23	9.71	9.79
3342	AMEX	KTEC	Mon, Apr 13, 2009	10.05	10.15	9.98	10.13
3341	AMEX	KTEC	Thu, Apr 9, 2009	9.84	10.22	9.15	10.22
3340	AMEX	KTEC	Wed, Apr 8, 2009	9.46	9.64	9.45	9.64
3339	AMEX	KTEC	Tue, Apr 7, 2009	9.89	9.96	9.39	9.40
3338	AMEX	KTEC	Mon, Apr 6, 2009	9.27	9.98	9.27	9.94
3337	AMEX	KTEC	Fri, Apr 3, 2009	9.30	9.92	9.01	9.74
3336	AMEX	KTEC	Thu, Apr 2, 2009	8.59	9.38	8.25	9.34
3335	AMEX	KTEC	Wed, Apr 1, 2009	8.67	8.72	8.12	8.55
3334	AMEX	KTEC	Tue, Mar 31, 2009	9.00	9.09	8.55	8.80
3333	AMEX	KTEC	Mon, Mar 30, 2009	8.78	8.99	8.38	8.89
3332	AMEX	KTEC	Fri, Mar 27, 2009	9.42	9.47	8.51	9.01
3331	AMEX	KTEC	Thu, Mar 26, 2009	10.08	10.14	9.79	10.00
3330	AMEX	KTEC	Wed, Mar 25, 2009	9.81	10.10	9.48	9.95
3329	AMEX	KTEC	Tue, Mar 24, 2009	10.24	10.25	9.69	9.81
3328	AMEX	KTEC	Mon, Mar 23, 2009	9.68	10.27	9.68	10.23
3327	AMEX	KTEC	Fri, Mar 20, 2009	10.75	10.75	9.41	9.68
3326	AMEX	KTEC	Thu, Mar 19, 2009	11.15	11.17	10.43	10.75
3325	AMEX	KTEC	Wed, Mar 18, 2009	10.81	11.02	10.61	11.02
3324	AMEX	KTEC	Tue, Mar 17, 2009	11.10	11.40	10.58	10.92
3323	AMEX	KTEC	Mon, Mar 16, 2009	10.96	11.48	10.52	11.19
3322	AMEX	KTEC	Fri, Mar 13, 2009	10.18	11.00	10.18	10.81
3321	AMEX	KTEC	Thu, Mar 12, 2009	8.10	10.21	7.69	10.09
3320	AMEX	KTEC	Wed, Mar 11, 2009	8.72	9.06	8.00	8.10
3319	AMEX	KTEC	Tue, Mar 10, 2009	7.64	9.00	7.50	8.69
3318	AMEX	KTEC	Mon, Mar 9, 2009	7.10	8.06	7.10	7.42
3317	AMEX	KTEC	Fri, Mar 6, 2009	8.35	8.64	7.52	8.04
3316	AMEX	KTEC	Thu, Mar 5, 2009	9.14	9.27	8.33	8.39
3315	AMEX	KTEC	Wed, Mar 4, 2009	9.24	9.50	9.11	9.16
3314	AMEX	KTEC	Tue, Mar 3, 2009	8.98	9.61	8.80	9.00
3313	AMEX	KTEC	Mon, Mar 2, 2009	9.78	9.87	8.57	8.98
3312	AMEX	KTEC	Fri, Feb 27, 2009	9.62	10.10	9.50	9.98
3311	AMEX	KTEC	Thu, Feb 26, 2009	10.38	10.38	9.76	9.76
3310	AMEX	KTEC	Wed, Feb 25, 2009	10.70	10.90	10.26	10.26
3309	AMEX	KTEC	Tue, Feb 24, 2009	10.39	10.76	10.13	10.67
3308	AMEX	KTEC	Mon, Feb 23, 2009	11.49	11.49	10.12	10.26
3307	AMEX	KTEC	Fri, Feb 20, 2009	11.00	11.80	10.75	11.42
3306	AMEX	KTEC	Thu, Feb 19, 2009	11.61	11.72	11.01	11.17
3305	AMEX	KTEC	Wed, Feb 18, 2009	11.97	12.01	11.71	11.71
3304	AMEX	KTEC	Tue, Feb 17, 2009	12.25	12.48	11.72	11.87
3303	AMEX	KTEC	Fri, Feb 13, 2009	13.04	13.72	12.21	12.82
3302	AMEX	KTEC	Thu, Feb 12, 2009	13.02	13.31	11.93	12.99
3301	AMEX	KTEC	Wed, Feb 11, 2009	13.42	13.64	13.11	13.21
3300	AMEX	KTEC	Tue, Feb 10, 2009	13.84	14.01	13.29	13.30
3299	AMEX	KTEC	Mon, Feb 9, 2009	13.86	14.11	13.71	13.98
3298	AMEX	KTEC	Fri, Feb 6, 2009	14.00	14.28	13.75	13.99
3297	AMEX	KTEC	Thu, Feb 5, 2009	13.90	14.14	13.43	14.01
3296	AMEX	KTEC	Wed, Feb 4, 2009	13.93	14.11	13.50	14.10
3295	AMEX	KTEC	Tue, Feb 3, 2009	14.28	14.28	13.79	14.00
3294	AMEX	KTEC	Mon, Feb 2, 2009	13.46	14.18	13.46	14.11
3293	AMEX	KTEC	Fri, Jan 30, 2009	17.56	18.10	13.00	13.26
3292	AMEX	KTEC	Thu, Jan 29, 2009	17.69	18.19	17.33	17.79
3291	AMEX	KTEC	Wed, Jan 28, 2009	17.71	18.20	17.50	18.09
3290	AMEX	KTEC	Tue, Jan 27, 2009	17.22	17.73	17.20	17.35
3289	AMEX	KTEC	Mon, Jan 26, 2009	16.35	17.55	16.35	17.21
3288	AMEX	KTEC	Fri, Jan 23, 2009	16.01	16.73	16.01	16.51
3287	AMEX	KTEC	Thu, Jan 22, 2009	17.11	17.11	16.33	16.33
3286	AMEX	KTEC	Wed, Jan 21, 2009	17.24	18.01	16.47	17.46
3285	AMEX	KTEC	Tue, Jan 20, 2009	17.00	19.01	16.91	16.97
3284	AMEX	KTEC	Fri, Jan 16, 2009	18.31	18.50	17.12	17.72
3283	AMEX	KTEC	Thu, Jan 15, 2009	18.00	18.26	17.35	18.13
3282	AMEX	KTEC	Wed, Jan 14, 2009	18.30	19.11	18.14	18.19
3281	AMEX	KTEC	Tue, Jan 13, 2009	17.99	19.00	17.99	18.61
3280	AMEX	KTEC	Mon, Jan 12, 2009	17.98	19.00	17.98	18.04
3279	AMEX	KTEC	Fri, Jan 9, 2009	18.97	19.02	17.96	17.96
3278	AMEX	KTEC	Thu, Jan 8, 2009	19.58	19.70	19.00	19.06
3277	AMEX	KTEC	Wed, Jan 7, 2009	20.74	20.74	19.74	19.94
3276	AMEX	KTEC	Tue, Jan 6, 2009	19.97	21.00	19.61	21.00
3275	AMEX	KTEC	Mon, Jan 5, 2009	19.75	19.95	19.35	19.94
3274	AMEX	KTEC	Fri, Jan 2, 2009	19.27	19.84	19.23	19.47
3273	AMEX	KTEC	Wed, Dec 31, 2008	19.00	19.78	18.67	18.89
3272	AMEX	KTEC	Tue, Dec 30, 2008	17.49	19.15	17.49	18.97
3271	AMEX	KTEC	Mon, Dec 29, 2008	18.54	18.88	17.14	17.31
3270	AMEX	KTEC	Fri, Dec 26, 2008	18.60	18.99	18.36	18.52
3269	AMEX	KTEC	Wed, Dec 24, 2008	18.99	19.09	18.00	18.58
3268	AMEX	KTEC	Tue, Dec 23, 2008	18.29	19.04	18.27	19.04
3267	AMEX	KTEC	Mon, Dec 22, 2008	18.70	19.14	17.50	18.14
3266	AMEX	KTEC	Fri, Dec 19, 2008	18.11	19.21	18.08	18.75
3265	AMEX	KTEC	Thu, Dec 18, 2008	17.70	18.30	17.35	17.35
3264	AMEX	KTEC	Wed, Dec 17, 2008	17.79	17.79	17.12	17.55
3263	AMEX	KTEC	Tue, Dec 16, 2008	17.24	17.72	16.52	17.62
3262	AMEX	KTEC	Mon, Dec 15, 2008	17.57	17.60	16.89	17.00
3261	AMEX	KTEC	Fri, Dec 12, 2008	16.00	17.55	15.56	17.55
3260	AMEX	KTEC	Thu, Dec 11, 2008	17.48	17.55	16.01	16.10
3259	AMEX	KTEC	Wed, Dec 10, 2008	17.43	17.49	16.57	16.79
3258	AMEX	KTEC	Tue, Dec 9, 2008	17.49	18.85	16.29	17.22
3257	AMEX	KTEC	Mon, Dec 8, 2008	17.50	17.50	16.06	17.00
3256	AMEX	KTEC	Fri, Dec 5, 2008	15.22	17.50	15.00	17.13
3255	AMEX	KTEC	Thu, Dec 4, 2008	16.25	16.75	15.29	15.34
3254	AMEX	KTEC	Wed, Dec 3, 2008	15.16	16.25	15.16	16.20
3253	AMEX	KTEC	Tue, Dec 2, 2008	14.64	15.87	14.55	15.46
3252	AMEX	KTEC	Mon, Dec 1, 2008	15.41	15.51	13.75	14.48
3251	AMEX	KTEC	Fri, Nov 28, 2008	15.52	16.16	15.44	15.65
3250	AMEX	KTEC	Wed, Nov 26, 2008	13.40	16.54	13.40	16.04
3249	AMEX	KTEC	Tue, Nov 25, 2008	13.37	13.84	12.74	13.37
3248	AMEX	KTEC	Mon, Nov 24, 2008	13.61	14.08	13.01	13.23
3247	AMEX	KTEC	Fri, Nov 21, 2008	10.86	13.78	9.75	13.46
3246	AMEX	KTEC	Thu, Nov 20, 2008	11.19	11.31	10.31	10.74
3245	AMEX	KTEC	Wed, Nov 19, 2008	12.18	12.70	11.00	11.06
3244	AMEX	KTEC	Tue, Nov 18, 2008	12.37	12.77	12.00	12.17
3243	AMEX	KTEC	Mon, Nov 17, 2008	13.20	13.68	12.21	12.39
3242	AMEX	KTEC	Fri, Nov 14, 2008	13.08	14.46	13.00	13.14
3241	AMEX	KTEC	Thu, Nov 13, 2008	13.08	13.25	12.27	12.75
3240	AMEX	KTEC	Wed, Nov 12, 2008	14.46	14.84	12.26	12.75
3239	AMEX	KTEC	Tue, Nov 11, 2008	15.87	16.41	14.27	14.64
3238	AMEX	KTEC	Mon, Nov 10, 2008	16.75	17.01	15.50	16.04
3237	AMEX	KTEC	Fri, Nov 7, 2008	15.20	17.00	15.20	16.43
3236	AMEX	KTEC	Thu, Nov 6, 2008	14.96	15.68	14.85	15.10
3235	AMEX	KTEC	Wed, Nov 5, 2008	14.76	15.76	14.76	15.28
3234	AMEX	KTEC	Tue, Nov 4, 2008	15.52	15.85	14.83	14.85
3233	AMEX	KTEC	Mon, Nov 3, 2008	16.19	16.30	15.00	15.00
3232	AMEX	KTEC	Fri, Oct 31, 2008	15.30	16.32	15.00	16.19
3231	AMEX	KTEC	Thu, Oct 30, 2008	15.50	15.89	15.00	15.23
3230	AMEX	KTEC	Wed, Oct 29, 2008	15.00	15.75	15.00	15.10
3229	AMEX	KTEC	Tue, Oct 28, 2008	14.76	14.99	14.05	14.99
3228	AMEX	KTEC	Mon, Oct 27, 2008	15.82	15.99	14.62	14.64
3227	AMEX	KTEC	Fri, Oct 24, 2008	16.53	16.99	15.04	15.93
3226	AMEX	KTEC	Thu, Oct 23, 2008	17.12	18.38	16.15	17.54
3225	AMEX	KTEC	Wed, Oct 22, 2008	17.79	17.97	17.00	17.05
3224	AMEX	KTEC	Tue, Oct 21, 2008	17.89	18.67	17.69	18.17
3223	AMEX	KTEC	Mon, Oct 20, 2008	18.59	19.83	17.88	18.15
3222	AMEX	KTEC	Fri, Oct 17, 2008	18.09	20.46	17.98	17.98
3221	AMEX	KTEC	Thu, Oct 16, 2008	17.49	20.00	16.32	19.50
3220	AMEX	KTEC	Wed, Oct 15, 2008	19.15	19.15	17.07	17.08
3219	AMEX	KTEC	Tue, Oct 14, 2008	20.40	20.99	18.74	19.30
3218	AMEX	KTEC	Mon, Oct 13, 2008	16.50	23.00	16.50	20.01
3217	AMEX	KTEC	Fri, Oct 10, 2008	13.55	16.49	13.21	16.28
3216	AMEX	KTEC	Thu, Oct 9, 2008	16.71	16.71	14.02	14.22
3215	AMEX	KTEC	Wed, Oct 8, 2008	17.05	17.07	15.56	16.53
3214	AMEX	KTEC	Tue, Oct 7, 2008	17.25	19.36	16.90	16.90
3213	AMEX	KTEC	Mon, Oct 6, 2008	21.01	21.01	17.25	18.23
3212	AMEX	KTEC	Fri, Oct 3, 2008	22.58	23.48	21.01	21.27
3211	AMEX	KTEC	Thu, Oct 2, 2008	23.01	23.90	21.80	22.20
3210	AMEX	KTEC	Wed, Oct 1, 2008	23.99	24.03	23.27	23.27
3209	AMEX	KTEC	Tue, Sep 30, 2008	22.00	23.98	21.23	23.70
3208	AMEX	KTEC	Mon, Sep 29, 2008	23.27	23.75	21.57	22.06
3207	AMEX	KTEC	Fri, Sep 26, 2008	24.67	24.73	23.26	23.59
3206	AMEX	KTEC	Thu, Sep 25, 2008	24.22	25.20	24.12	24.76
3205	AMEX	KTEC	Wed, Sep 24, 2008	25.53	25.53	24.14	24.14
3204	AMEX	KTEC	Tue, Sep 23, 2008	27.73	27.73	25.47	25.47
3203	AMEX	KTEC	Mon, Sep 22, 2008	27.17	28.31	26.75	27.78
3202	AMEX	KTEC	Fri, Sep 19, 2008	25.86	28.35	25.77	27.44
3201	AMEX	KTEC	Thu, Sep 18, 2008	26.00	26.00	23.31	25.30
3200	AMEX	KTEC	Wed, Sep 17, 2008	27.86	29.80	25.07	25.28
3199	AMEX	KTEC	Tue, Sep 16, 2008	27.10	28.92	26.87	28.92
3198	AMEX	KTEC	Mon, Sep 15, 2008	26.66	28.15	26.66	27.11
3197	AMEX	KTEC	Fri, Sep 12, 2008	24.18	26.97	24.18	26.69
3196	AMEX	KTEC	Thu, Sep 11, 2008	25.53	26.02	24.96	25.19
3195	AMEX	KTEC	Wed, Sep 10, 2008	27.24	27.24	25.21	26.28
3194	AMEX	KTEC	Tue, Sep 9, 2008	27.20	27.27	26.29	26.29
3193	AMEX	KTEC	Mon, Sep 8, 2008	25.75	27.11	25.75	26.88
3192	AMEX	KTEC	Fri, Sep 5, 2008	25.02	25.82	24.30	25.82
3191	AMEX	KTEC	Thu, Sep 4, 2008	27.29	27.29	25.44	25.44
3190	AMEX	KTEC	Wed, Sep 3, 2008	28.35	28.93	27.02	27.19
3189	AMEX	KTEC	Tue, Sep 2, 2008	29.29	29.50	27.25	27.61
3188	AMEX	KTEC	Fri, Aug 29, 2008	29.55	29.55	27.45	28.56
3187	AMEX	KTEC	Thu, Aug 28, 2008	28.99	30.21	27.43	29.56
3186	AMEX	KTEC	Wed, Aug 27, 2008	26.48	28.90	26.48	28.87
3185	AMEX	KTEC	Tue, Aug 26, 2008	25.65	26.29	25.03	25.90
3184	AMEX	KTEC	Mon, Aug 25, 2008	25.21	26.27	24.58	25.97
3183	AMEX	KTEC	Fri, Aug 22, 2008	24.51	25.16	24.50	25.16
3182	AMEX	KTEC	Thu, Aug 21, 2008	24.94	24.94	23.23	24.62
3181	AMEX	KTEC	Wed, Aug 20, 2008	24.22	25.00	24.00	24.64
3180	AMEX	KTEC	Tue, Aug 19, 2008	23.85	24.58	23.85	24.31
3179	AMEX	KTEC	Mon, Aug 18, 2008	24.69	25.49	23.85	24.37
3178	AMEX	KTEC	Fri, Aug 15, 2008	26.46	26.49	24.51	25.00
3177	AMEX	KTEC	Thu, Aug 14, 2008	24.56	26.11	24.50	25.58
3176	AMEX	KTEC	Wed, Aug 13, 2008	25.25	25.80	25.21	25.21
3175	AMEX	KTEC	Tue, Aug 12, 2008	26.65	26.91	25.55	25.60
3174	AMEX	KTEC	Mon, Aug 11, 2008	26.07	27.09	26.07	27.03
3173	AMEX	KTEC	Fri, Aug 8, 2008	26.53	26.98	26.26	26.39
3172	AMEX	KTEC	Thu, Aug 7, 2008	30.55	30.55	25.50	27.02
3171	AMEX	KTEC	Wed, Aug 6, 2008	31.40	31.40	30.55	31.15
3170	AMEX	KTEC	Tue, Aug 5, 2008	31.70	31.70	30.55	31.28
3169	AMEX	KTEC	Mon, Aug 4, 2008	33.44	33.44	30.87	31.62
3168	AMEX	KTEC	Fri, Aug 1, 2008	32.50	33.12	31.83	32.95
3167	AMEX	KTEC	Thu, Jul 31, 2008	31.75	32.20	30.78	32.05
3166	AMEX	KTEC	Wed, Jul 30, 2008	32.89	32.89	31.76	32.05
3165	AMEX	KTEC	Tue, Jul 29, 2008	31.76	32.80	31.75	32.51
3164	AMEX	KTEC	Mon, Jul 28, 2008	32.18	32.34	31.78	31.80
3163	AMEX	KTEC	Fri, Jul 25, 2008	32.51	32.90	32.14	32.80
3162	AMEX	KTEC	Thu, Jul 24, 2008	32.89	32.90	32.04	32.65
3161	AMEX	KTEC	Wed, Jul 23, 2008	33.75	33.75	32.34	32.53
3160	AMEX	KTEC	Tue, Jul 22, 2008	31.76	33.75	31.71	33.75
3159	AMEX	KTEC	Mon, Jul 21, 2008	32.48	33.11	31.50	32.28
3158	AMEX	KTEC	Fri, Jul 18, 2008	32.82	33.74	32.01	32.16
3157	AMEX	KTEC	Thu, Jul 17, 2008	33.68	33.72	32.75	32.84
3156	AMEX	KTEC	Wed, Jul 16, 2008	32.56	33.46	32.38	33.38
3155	AMEX	KTEC	Tue, Jul 15, 2008	32.06	33.75	31.94	31.94
3154	AMEX	KTEC	Mon, Jul 14, 2008	33.75	33.75	32.10	32.63
3153	AMEX	KTEC	Fri, Jul 11, 2008	33.55	35.31	32.79	33.70
3152	AMEX	KTEC	Thu, Jul 10, 2008	33.90	34.51	33.46	34.40
3151	AMEX	KTEC	Wed, Jul 9, 2008	34.60	34.60	33.43	33.57
3150	AMEX	KTEC	Tue, Jul 8, 2008	32.46	35.00	32.01	34.61
3149	AMEX	KTEC	Mon, Jul 7, 2008	31.61	32.82	31.61	32.04
3148	AMEX	KTEC	Thu, Jul 3, 2008	31.73	32.07	29.64	31.81
3147	AMEX	KTEC	Wed, Jul 2, 2008	31.79	32.08	30.33	31.22
3146	AMEX	KTEC	Tue, Jul 1, 2008	31.53	32.19	30.00	32.07
3145	AMEX	KTEC	Mon, Jun 30, 2008	33.24	33.66	31.57	31.81
3144	AMEX	KTEC	Fri, Jun 27, 2008	34.01	34.08	32.50	32.94
3143	AMEX	KTEC	Thu, Jun 26, 2008	35.24	36.16	33.71	33.71
3142	AMEX	KTEC	Wed, Jun 25, 2008	35.99	35.99	34.82	35.06
3141	AMEX	KTEC	Tue, Jun 24, 2008	36.27	36.27	34.51	35.50
3140	AMEX	KTEC	Mon, Jun 23, 2008	37.43	37.43	35.04	36.14
3139	AMEX	KTEC	Fri, Jun 20, 2008	35.12	36.54	35.12	36.54
3138	AMEX	KTEC	Thu, Jun 19, 2008	34.94	37.50	34.80	36.56
3137	AMEX	KTEC	Wed, Jun 18, 2008	34.30	36.39	33.01	35.42
3136	AMEX	KTEC	Tue, Jun 17, 2008	35.65	37.93	34.41	34.78
3135	AMEX	KTEC	Mon, Jun 16, 2008	37.00	37.00	35.66	35.76
3134	AMEX	KTEC	Fri, Jun 13, 2008	38.40	38.40	36.53	37.00
3133	AMEX	KTEC	Thu, Jun 12, 2008	37.25	38.60	37.00	38.40
3132	AMEX	KTEC	Wed, Jun 11, 2008	37.90	37.90	36.01	36.80
3131	AMEX	KTEC	Tue, Jun 10, 2008	37.50	37.82	37.48	37.54
3130	AMEX	KTEC	Mon, Jun 9, 2008	38.14	38.14	37.00	37.76
3129	AMEX	KTEC	Fri, Jun 6, 2008	39.29	39.29	36.28	37.64
3128	AMEX	KTEC	Thu, Jun 5, 2008	38.70	39.47	38.25	39.00
3127	AMEX	KTEC	Wed, Jun 4, 2008	36.29	38.39	36.20	38.20
3126	AMEX	KTEC	Tue, Jun 3, 2008	37.20	37.20	36.30	36.90
3125	AMEX	KTEC	Mon, Jun 2, 2008	37.05	37.05	36.59	36.99
3124	AMEX	KTEC	Fri, May 30, 2008	35.99	37.24	35.70	36.57
3123	AMEX	KTEC	Thu, May 29, 2008	34.79	35.73	33.31	35.65
3122	AMEX	KTEC	Wed, May 28, 2008	34.83	35.92	33.71	35.32
3121	AMEX	KTEC	Tue, May 27, 2008	35.73	35.86	33.24	34.46
3120	AMEX	KTEC	Fri, May 23, 2008	35.02	35.87	34.57	35.00
3119	AMEX	KTEC	Thu, May 22, 2008	35.01	36.53	34.74	35.92
3118	AMEX	KTEC	Wed, May 21, 2008	36.53	36.75	35.42	35.56
3117	AMEX	KTEC	Tue, May 20, 2008	35.84	36.57	35.81	36.11
3116	AMEX	KTEC	Mon, May 19, 2008	36.05	36.73	35.96	36.48
3115	AMEX	KTEC	Fri, May 16, 2008	36.53	36.98	36.11	36.87
3114	AMEX	KTEC	Thu, May 15, 2008	36.74	36.74	35.64	35.99
3113	AMEX	KTEC	Wed, May 14, 2008	36.49	37.00	36.11	36.11
3112	AMEX	KTEC	Tue, May 13, 2008	34.42	36.36	34.42	36.29
3111	AMEX	KTEC	Mon, May 12, 2008	33.99	34.23	33.66	34.23
3110	AMEX	KTEC	Fri, May 9, 2008	33.98	34.00	33.40	33.88
3109	AMEX	KTEC	Thu, May 8, 2008	33.99	33.99	33.12	33.36
3108	AMEX	KTEC	Wed, May 7, 2008	33.25	33.92	33.25	33.90
3107	AMEX	KTEC	Tue, May 6, 2008	34.05	34.05	33.30	33.44
3106	AMEX	KTEC	Mon, May 5, 2008	34.18	35.55	33.39	34.17
3105	AMEX	KTEC	Fri, May 2, 2008	33.71	34.75	33.10	33.27
3104	AMEX	KTEC	Thu, May 1, 2008	32.54	36.50	32.51	33.90
3103	AMEX	KTEC	Wed, Apr 30, 2008	31.44	31.44	29.62	30.82
3102	AMEX	KTEC	Tue, Apr 29, 2008	31.94	31.94	30.39	30.49
3101	AMEX	KTEC	Mon, Apr 28, 2008	29.86	31.89	29.86	31.52
3100	AMEX	KTEC	Fri, Apr 25, 2008	30.63	32.01	30.61	31.81
3099	AMEX	KTEC	Thu, Apr 24, 2008	30.26	31.32	29.49	30.05
3098	AMEX	KTEC	Wed, Apr 23, 2008	31.50	31.50	29.43	29.90
3097	AMEX	KTEC	Tue, Apr 22, 2008	30.97	31.29	29.74	30.83
3096	AMEX	KTEC	Mon, Apr 21, 2008	30.31	31.67	29.10	31.43
3095	AMEX	KTEC	Fri, Apr 18, 2008	32.13	32.13	29.95	30.71
3094	AMEX	KTEC	Thu, Apr 17, 2008	30.47	31.50	29.85	31.50
3093	AMEX	KTEC	Wed, Apr 16, 2008	28.81	30.50	28.51	29.97
3092	AMEX	KTEC	Tue, Apr 15, 2008	28.78	29.26	27.86	29.00
3091	AMEX	KTEC	Mon, Apr 14, 2008	29.38	30.39	28.04	29.00
3090	AMEX	KTEC	Fri, Apr 11, 2008	29.40	30.00	29.16	30.00
3089	AMEX	KTEC	Thu, Apr 10, 2008	30.08	30.89	28.57	29.89
3088	AMEX	KTEC	Wed, Apr 9, 2008	30.24	30.99	30.01	30.01
3087	AMEX	KTEC	Tue, Apr 8, 2008	30.27	30.99	29.10	30.86
3086	AMEX	KTEC	Mon, Apr 7, 2008	31.17	31.45	29.73	29.99
3085	AMEX	KTEC	Fri, Apr 4, 2008	30.91	32.13	30.58	31.05
3084	AMEX	KTEC	Thu, Apr 3, 2008	31.00	31.90	29.79	30.56
3083	AMEX	KTEC	Wed, Apr 2, 2008	30.41	32.05	30.41	32.05
3082	AMEX	KTEC	Tue, Apr 1, 2008	29.64	30.47	29.07	30.10
3081	AMEX	KTEC	Mon, Mar 31, 2008	30.26	30.67	28.66	29.79
3080	AMEX	KTEC	Fri, Mar 28, 2008	30.04	30.99	30.03	30.97
3079	AMEX	KTEC	Thu, Mar 27, 2008	30.75	30.75	30.01	30.03
3078	AMEX	KTEC	Wed, Mar 26, 2008	30.78	31.50	29.64	30.61
3077	AMEX	KTEC	Tue, Mar 25, 2008	30.63	31.42	30.63	31.23
3076	AMEX	KTEC	Mon, Mar 24, 2008	29.05	31.97	27.98	31.09
3075	AMEX	KTEC	Thu, Mar 20, 2008	29.10	30.00	28.77	29.83
3074	AMEX	KTEC	Wed, Mar 19, 2008	28.49	29.85	28.49	29.10
3073	AMEX	KTEC	Tue, Mar 18, 2008	27.29	28.55	26.57	28.36
3072	AMEX	KTEC	Mon, Mar 17, 2008	28.10	28.36	25.87	26.80
3071	AMEX	KTEC	Fri, Mar 14, 2008	29.29	29.86	28.72	28.81
3070	AMEX	KTEC	Thu, Mar 13, 2008	29.59	30.35	29.11	29.25
3069	AMEX	KTEC	Wed, Mar 12, 2008	29.91	29.91	29.30	29.60
3068	AMEX	KTEC	Tue, Mar 11, 2008	31.00	31.01	29.10	29.57
3067	AMEX	KTEC	Mon, Mar 10, 2008	30.87	32.20	30.87	31.01
3066	AMEX	KTEC	Fri, Mar 7, 2008	32.00	32.65	30.77	31.10
3065	AMEX	KTEC	Thu, Mar 6, 2008	31.56	32.82	31.56	32.14
3064	AMEX	KTEC	Wed, Mar 5, 2008	32.41	33.11	31.60	31.95
3063	AMEX	KTEC	Tue, Mar 4, 2008	34.36	34.48	31.43	33.55
3062	AMEX	KTEC	Mon, Mar 3, 2008	34.93	35.26	33.85	35.01
3061	AMEX	KTEC	Fri, Feb 29, 2008	35.23	36.49	35.22	35.31
3060	AMEX	KTEC	Thu, Feb 28, 2008	35.83	36.27	34.91	35.89
3059	AMEX	KTEC	Wed, Feb 27, 2008	34.47	36.49	34.47	36.47
3058	AMEX	KTEC	Tue, Feb 26, 2008	34.43	35.00	34.04	35.00
3057	AMEX	KTEC	Mon, Feb 25, 2008	34.59	35.44	33.23	34.97
3056	AMEX	KTEC	Fri, Feb 22, 2008	35.20	35.62	34.63	34.98
3055	AMEX	KTEC	Thu, Feb 21, 2008	36.55	37.21	35.46	35.55
3054	AMEX	KTEC	Wed, Feb 20, 2008	36.06	36.27	34.59	35.84
3053	AMEX	KTEC	Tue, Feb 19, 2008	37.90	37.90	34.51	36.42
3052	AMEX	KTEC	Fri, Feb 15, 2008	38.33	38.37	35.00	37.00
3051	AMEX	KTEC	Thu, Feb 14, 2008	38.39	38.44	35.45	37.89
3050	AMEX	KTEC	Wed, Feb 13, 2008	35.39	38.49	34.38	37.80
3049	AMEX	KTEC	Tue, Feb 12, 2008	36.13	36.25	35.43	35.44
3048	AMEX	KTEC	Mon, Feb 11, 2008	36.66	36.92	36.20	36.25
3047	AMEX	KTEC	Fri, Feb 8, 2008	36.22	38.01	36.22	36.72
3046	AMEX	KTEC	Thu, Feb 7, 2008	34.07	36.90	34.00	36.77
3045	AMEX	KTEC	Wed, Feb 6, 2008	34.75	35.44	34.00	34.74
3044	AMEX	KTEC	Tue, Feb 5, 2008	36.76	36.88	34.98	35.09
3043	AMEX	KTEC	Mon, Feb 4, 2008	36.66	37.00	36.12	36.66
3042	AMEX	KTEC	Fri, Feb 1, 2008	37.00	37.00	35.08	36.66
3041	AMEX	KTEC	Thu, Jan 31, 2008	36.00	36.79	35.03	36.78
3040	AMEX	KTEC	Wed, Jan 30, 2008	36.75	36.75	34.01	36.00
3039	AMEX	KTEC	Tue, Jan 29, 2008	38.50	38.83	36.06	36.81
3038	AMEX	KTEC	Mon, Jan 28, 2008	36.37	38.07	36.16	38.07
3037	AMEX	KTEC	Fri, Jan 25, 2008	34.99	36.05	34.27	36.05
3036	AMEX	KTEC	Thu, Jan 24, 2008	32.54	34.76	32.54	34.25
3035	AMEX	KTEC	Wed, Jan 23, 2008	31.10	32.71	31.10	32.67
3034	AMEX	KTEC	Tue, Jan 22, 2008	31.50	32.69	28.17	31.87
3033	AMEX	KTEC	Fri, Jan 18, 2008	31.54	31.85	31.50	31.70
3032	AMEX	KTEC	Thu, Jan 17, 2008	31.99	32.14	31.50	31.50
3031	AMEX	KTEC	Wed, Jan 16, 2008	32.20	32.46	31.51	32.15
3030	AMEX	KTEC	Tue, Jan 15, 2008	32.51	32.89	32.30	32.55
3029	AMEX	KTEC	Mon, Jan 14, 2008	32.58	32.88	31.67	32.78
3028	AMEX	KTEC	Fri, Jan 11, 2008	33.63	33.77	32.02	32.89
3027	AMEX	KTEC	Thu, Jan 10, 2008	33.98	34.66	33.63	33.69
3026	AMEX	KTEC	Wed, Jan 9, 2008	33.04	34.42	32.99	34.37
3025	AMEX	KTEC	Tue, Jan 8, 2008	34.47	34.98	32.88	32.98
3024	AMEX	KTEC	Mon, Jan 7, 2008	34.10	35.06	33.64	34.01
3023	AMEX	KTEC	Fri, Jan 4, 2008	33.34	34.80	33.34	34.13
3022	AMEX	KTEC	Thu, Jan 3, 2008	33.66	33.75	33.00	33.03
3021	AMEX	KTEC	Wed, Jan 2, 2008	34.76	34.77	33.17	33.81
3020	AMEX	KTEC	Mon, Dec 31, 2007	34.77	34.85	34.25	34.53
3019	AMEX	KTEC	Fri, Dec 28, 2007	35.88	35.88	34.51	34.76
3018	AMEX	KTEC	Thu, Dec 27, 2007	35.13	36.25	35.13	36.00
3017	AMEX	KTEC	Wed, Dec 26, 2007	35.25	36.05	34.40	35.50
3016	AMEX	KTEC	Mon, Dec 24, 2007	34.39	34.54	34.25	34.44
3015	AMEX	KTEC	Fri, Dec 21, 2007	34.10	34.56	33.74	34.50
3014	AMEX	KTEC	Thu, Dec 20, 2007	34.00	34.07	33.51	33.98
3013	AMEX	KTEC	Wed, Dec 19, 2007	33.99	34.02	33.38	33.91
3012	AMEX	KTEC	Tue, Dec 18, 2007	34.54	35.22	32.83	33.40
3011	AMEX	KTEC	Mon, Dec 17, 2007	34.08	35.20	34.00	34.50
3010	AMEX	KTEC	Fri, Dec 14, 2007	33.29	34.42	33.29	34.07
3009	AMEX	KTEC	Thu, Dec 13, 2007	34.14	34.18	33.11	33.67
3008	AMEX	KTEC	Wed, Dec 12, 2007	33.81	34.79	33.81	34.21
3007	AMEX	KTEC	Tue, Dec 11, 2007	34.29	34.59	33.58	33.68
3006	AMEX	KTEC	Mon, Dec 10, 2007	34.25	35.25	33.51	34.25
3005	AMEX	KTEC	Fri, Dec 7, 2007	34.64	34.64	33.02	34.09
3004	AMEX	KTEC	Thu, Dec 6, 2007	34.27	35.20	34.05	34.51
3003	AMEX	KTEC	Wed, Dec 5, 2007	34.94	35.11	34.21	34.48
3002	AMEX	KTEC	Tue, Dec 4, 2007	34.72	35.02	32.75	34.63
3001	AMEX	KTEC	Mon, Dec 3, 2007	34.82	35.02	34.20	34.73
3000	AMEX	KTEC	Fri, Nov 30, 2007	34.53	35.00	34.01	34.75
2999	AMEX	KTEC	Thu, Nov 29, 2007	33.84	34.49	33.80	34.49
2998	AMEX	KTEC	Wed, Nov 28, 2007	32.64	34.00	32.64	33.79
2997	AMEX	KTEC	Tue, Nov 27, 2007	33.63	33.63	32.56	32.57
2996	AMEX	KTEC	Mon, Nov 26, 2007	33.00	33.90	33.00	33.37
2995	AMEX	KTEC	Fri, Nov 23, 2007	32.13	32.88	32.13	32.88
2994	AMEX	KTEC	Wed, Nov 21, 2007	31.92	32.62	31.90	32.12
2993	AMEX	KTEC	Tue, Nov 20, 2007	30.56	31.99	30.56	31.94
2992	AMEX	KTEC	Mon, Nov 19, 2007	30.12	30.67	30.05	30.60
2991	AMEX	KTEC	Fri, Nov 16, 2007	29.88	30.39	29.56	30.06
2990	AMEX	KTEC	Thu, Nov 15, 2007	27.56	30.00	27.44	29.99
2989	AMEX	KTEC	Wed, Nov 14, 2007	25.63	27.34	25.58	27.22
2988	AMEX	KTEC	Tue, Nov 13, 2007	25.39	26.03	25.00	25.76
2987	AMEX	KTEC	Mon, Nov 12, 2007	25.64	26.11	25.25	25.50
2986	AMEX	KTEC	Fri, Nov 9, 2007	27.05	27.05	25.96	25.96
2985	AMEX	KTEC	Thu, Nov 8, 2007	28.75	29.30	26.50	27.44
2984	AMEX	KTEC	Wed, Nov 7, 2007	29.68	29.68	28.37	28.60
2983	AMEX	KTEC	Tue, Nov 6, 2007	29.57	30.06	28.00	30.01
2982	AMEX	KTEC	Mon, Nov 5, 2007	29.51	29.86	29.48	29.59
2981	AMEX	KTEC	Fri, Nov 2, 2007	29.73	30.10	29.57	30.00
2980	AMEX	KTEC	Thu, Nov 1, 2007	29.98	30.25	29.47	30.02
2979	AMEX	KTEC	Wed, Oct 31, 2007	29.86	30.86	29.86	30.20
2978	AMEX	KTEC	Tue, Oct 30, 2007	30.60	30.93	30.10	30.58
2977	AMEX	KTEC	Mon, Oct 29, 2007	30.14	30.99	30.14	30.64
2976	AMEX	KTEC	Fri, Oct 26, 2007	30.21	30.39	29.58	30.17
2975	AMEX	KTEC	Thu, Oct 25, 2007	30.50	30.66	30.32	30.66
2974	AMEX	KTEC	Wed, Oct 24, 2007	30.54	30.54	30.17	30.30
2973	AMEX	KTEC	Tue, Oct 23, 2007	30.52	30.52	30.16	30.19
2972	AMEX	KTEC	Mon, Oct 22, 2007	31.00	31.00	30.30	30.48
2971	AMEX	KTEC	Fri, Oct 19, 2007	31.60	31.65	31.11	31.22
2970	AMEX	KTEC	Thu, Oct 18, 2007	30.75	31.50	30.75	31.50
2969	AMEX	KTEC	Wed, Oct 17, 2007	30.40	31.12	30.28	30.95
2968	AMEX	KTEC	Tue, Oct 16, 2007	30.29	30.29	29.59	30.25
2967	AMEX	KTEC	Mon, Oct 15, 2007	31.28	31.35	30.01	30.49
2966	AMEX	KTEC	Fri, Oct 12, 2007	30.79	31.50	30.59	31.43
2965	AMEX	KTEC	Thu, Oct 11, 2007	31.40	31.54	30.07	30.31
2964	AMEX	KTEC	Wed, Oct 10, 2007	31.12	31.35	31.12	31.31
2963	AMEX	KTEC	Tue, Oct 9, 2007	30.90	31.30	30.61	31.24
2962	AMEX	KTEC	Mon, Oct 8, 2007	30.23	30.90	29.65	30.89
2961	AMEX	KTEC	Fri, Oct 5, 2007	30.54	30.64	30.11	30.60
2960	AMEX	KTEC	Thu, Oct 4, 2007	30.14	30.52	29.90	30.41
2959	AMEX	KTEC	Wed, Oct 3, 2007	30.78	30.90	30.59	30.70
2958	AMEX	KTEC	Tue, Oct 2, 2007	30.96	31.00	29.76	30.99
2957	AMEX	KTEC	Mon, Oct 1, 2007	29.88	30.89	29.88	30.86
2956	AMEX	KTEC	Fri, Sep 28, 2007	29.50	30.45	29.50	30.10
2955	AMEX	KTEC	Thu, Sep 27, 2007	30.30	30.30	28.30	29.60
2954	AMEX	KTEC	Wed, Sep 26, 2007	30.95	30.95	30.42	30.61
2953	AMEX	KTEC	Tue, Sep 25, 2007	30.50	30.75	30.10	30.73
2952	AMEX	KTEC	Mon, Sep 24, 2007	30.39	30.55	29.71	30.50
2951	AMEX	KTEC	Fri, Sep 21, 2007	30.40	30.40	29.61	30.28
2950	AMEX	KTEC	Thu, Sep 20, 2007	29.80	30.05	29.26	29.75
2949	AMEX	KTEC	Wed, Sep 19, 2007	30.00	30.74	29.74	29.90
2948	AMEX	KTEC	Tue, Sep 18, 2007	29.95	30.00	29.47	30.00
2947	AMEX	KTEC	Mon, Sep 17, 2007	29.95	29.95	28.82	29.44
2946	AMEX	KTEC	Fri, Sep 14, 2007	29.03	29.94	29.03	29.72
2945	AMEX	KTEC	Thu, Sep 13, 2007	28.67	29.66	28.67	29.57
2944	AMEX	KTEC	Wed, Sep 12, 2007	29.20	29.60	28.00	28.74
2943	AMEX	KTEC	Tue, Sep 11, 2007	29.62	29.62	28.51	29.43
2942	AMEX	KTEC	Mon, Sep 10, 2007	29.35	29.55	29.18	29.18
2941	AMEX	KTEC	Fri, Sep 7, 2007	29.42	29.64	29.05	29.39
2940	AMEX	KTEC	Thu, Sep 6, 2007	28.84	29.48	28.84	29.39
2939	AMEX	KTEC	Wed, Sep 5, 2007	27.93	28.99	27.93	28.73
2938	AMEX	KTEC	Tue, Sep 4, 2007	26.75	28.58	26.50	28.52
2937	AMEX	KTEC	Fri, Aug 31, 2007	26.55	27.00	26.30	26.75
2936	AMEX	KTEC	Thu, Aug 30, 2007	26.38	26.82	25.60	26.46
2935	AMEX	KTEC	Wed, Aug 29, 2007	25.95	26.55	25.95	26.50
2934	AMEX	KTEC	Tue, Aug 28, 2007	25.82	26.68	25.82	26.24
2933	AMEX	KTEC	Mon, Aug 27, 2007	27.31	27.42	26.14	26.64
2932	AMEX	KTEC	Fri, Aug 24, 2007	26.50	27.30	26.50	26.90
2931	AMEX	KTEC	Thu, Aug 23, 2007	26.08	27.50	25.62	26.49
2930	AMEX	KTEC	Wed, Aug 22, 2007	24.48	26.88	24.05	26.30
2929	AMEX	KTEC	Tue, Aug 21, 2007	22.09	24.58	22.09	24.42
2928	AMEX	KTEC	Mon, Aug 20, 2007	22.92	24.37	22.59	23.76
2927	AMEX	KTEC	Fri, Aug 17, 2007	23.48	24.72	22.31	22.72
2926	AMEX	KTEC	Thu, Aug 16, 2007	24.42	24.52	21.17	23.12
2925	AMEX	KTEC	Wed, Aug 15, 2007	26.50	26.92	24.38	24.72
2924	AMEX	KTEC	Tue, Aug 14, 2007	27.06	27.50	26.89	27.19
2923	AMEX	KTEC	Mon, Aug 13, 2007	24.35	27.15	24.34	26.90
2922	AMEX	KTEC	Fri, Aug 10, 2007	25.12	25.49	22.86	24.28
2921	AMEX	KTEC	Thu, Aug 9, 2007	25.90	26.94	25.50	25.90
2920	AMEX	KTEC	Wed, Aug 8, 2007	28.72	28.73	24.97	25.25
2919	AMEX	KTEC	Tue, Aug 7, 2007	28.79	28.79	27.71	28.33
2918	AMEX	KTEC	Mon, Aug 6, 2007	27.38	28.11	27.10	27.91
2917	AMEX	KTEC	Fri, Aug 3, 2007	27.22	27.97	27.00	27.53
2916	AMEX	KTEC	Thu, Aug 2, 2007	28.00	28.00	27.25	27.57
2915	AMEX	KTEC	Wed, Aug 1, 2007	28.00	28.25	27.54	28.00
2914	AMEX	KTEC	Tue, Jul 31, 2007	27.40	28.25	27.25	27.84
2913	AMEX	KTEC	Mon, Jul 30, 2007	28.25	28.27	26.57	27.35
2912	AMEX	KTEC	Fri, Jul 27, 2007	28.30	28.30	27.99	28.25
2911	AMEX	KTEC	Thu, Jul 26, 2007	28.21	28.35	27.04	28.00
2910	AMEX	KTEC	Wed, Jul 25, 2007	27.70	28.13	27.23	28.04
2909	AMEX	KTEC	Tue, Jul 24, 2007	26.71	27.70	26.71	27.64
2908	AMEX	KTEC	Mon, Jul 23, 2007	26.75	27.42	26.74	27.04
2907	AMEX	KTEC	Fri, Jul 20, 2007	25.81	26.77	25.78	26.55
2906	AMEX	KTEC	Thu, Jul 19, 2007	25.78	26.37	25.65	26.14
2905	AMEX	KTEC	Wed, Jul 18, 2007	25.00	25.78	24.67	25.77
2904	AMEX	KTEC	Tue, Jul 17, 2007	25.58	25.61	25.40	25.57
2903	AMEX	KTEC	Mon, Jul 16, 2007	24.88	25.55	24.88	25.44
2902	AMEX	KTEC	Fri, Jul 13, 2007	24.23	24.87	24.23	24.77
2901	AMEX	KTEC	Thu, Jul 12, 2007	24.20	24.29	24.04	24.21
2900	AMEX	KTEC	Wed, Jul 11, 2007	24.46	24.55	24.36	24.47
2899	AMEX	KTEC	Tue, Jul 10, 2007	24.92	25.18	24.36	24.62
2898	AMEX	KTEC	Mon, Jul 9, 2007	25.22	25.27	24.87	25.21
2897	AMEX	KTEC	Fri, Jul 6, 2007	24.54	25.22	24.54	25.10
2896	AMEX	KTEC	Thu, Jul 5, 2007	23.47	24.75	23.47	24.75
2895	AMEX	KTEC	Tue, Jul 3, 2007	23.45	23.58	22.67	23.19
2894	AMEX	KTEC	Mon, Jul 2, 2007	22.40	23.50	22.30	23.45
2893	AMEX	KTEC	Fri, Jun 29, 2007	22.50	22.55	22.32	22.39
2892	AMEX	KTEC	Thu, Jun 28, 2007	22.37	22.65	22.37	22.55
2891	AMEX	KTEC	Wed, Jun 27, 2007	22.55	22.66	22.40	22.45
2890	AMEX	KTEC	Tue, Jun 26, 2007	22.35	22.91	22.06	22.58
2889	AMEX	KTEC	Mon, Jun 25, 2007	23.00	23.00	22.16	22.33
2888	AMEX	KTEC	Fri, Jun 22, 2007	21.35	23.10	21.35	23.10
2887	AMEX	KTEC	Thu, Jun 21, 2007	21.25	21.49	21.19	21.40
2886	AMEX	KTEC	Wed, Jun 20, 2007	21.48	21.48	21.33	21.39
2885	AMEX	KTEC	Tue, Jun 19, 2007	21.29	21.40	21.19	21.30
2884	AMEX	KTEC	Mon, Jun 18, 2007	21.26	21.33	21.03	21.15
2883	AMEX	KTEC	Fri, Jun 15, 2007	21.40	21.40	21.13	21.31
2882	AMEX	KTEC	Thu, Jun 14, 2007	21.25	21.49	21.25	21.46
2881	AMEX	KTEC	Wed, Jun 13, 2007	21.20	21.22	20.84	21.21
2880	AMEX	KTEC	Tue, Jun 12, 2007	21.02	21.03	20.96	21.02
2879	AMEX	KTEC	Mon, Jun 11, 2007	21.09	21.25	21.09	21.17
2878	AMEX	KTEC	Fri, Jun 8, 2007	20.98	21.05	20.96	21.05
2877	AMEX	KTEC	Thu, Jun 7, 2007	21.16	21.45	20.45	21.05
2876	AMEX	KTEC	Wed, Jun 6, 2007	21.00	21.18	20.31	20.97
2875	AMEX	KTEC	Tue, Jun 5, 2007	21.25	21.25	20.99	20.99
2874	AMEX	KTEC	Mon, Jun 4, 2007	20.50	21.45	20.50	21.36
2873	AMEX	KTEC	Fri, Jun 1, 2007	20.06	20.42	19.99	20.42
2872	AMEX	KTEC	Thu, May 31, 2007	20.04	20.25	19.94	20.22
2871	AMEX	KTEC	Wed, May 30, 2007	18.98	20.30	18.98	20.24
2870	AMEX	KTEC	Tue, May 29, 2007	18.10	19.41	18.06	19.09
2869	AMEX	KTEC	Fri, May 25, 2007	18.25	18.60	17.85	17.93
2868	AMEX	KTEC	Thu, May 24, 2007	19.36	19.36	18.29	18.34
2867	AMEX	KTEC	Wed, May 23, 2007	19.52	19.53	18.88	19.47
2866	AMEX	KTEC	Tue, May 22, 2007	19.25	19.75	18.92	19.52
2865	AMEX	KTEC	Mon, May 21, 2007	19.67	19.67	19.32	19.42
2864	AMEX	KTEC	Fri, May 18, 2007	19.55	19.61	19.43	19.43
2863	AMEX	KTEC	Thu, May 17, 2007	19.50	19.67	19.36	19.67
2862	AMEX	KTEC	Wed, May 16, 2007	19.65	19.65	18.94	19.50
2861	AMEX	KTEC	Tue, May 15, 2007	19.48	19.61	19.10	19.29
2860	AMEX	KTEC	Mon, May 14, 2007	19.36	19.45	19.08	19.10
2859	AMEX	KTEC	Fri, May 11, 2007	18.65	18.99	18.05	18.99
2858	AMEX	KTEC	Thu, May 10, 2007	18.31	18.73	18.31	18.50
2857	AMEX	KTEC	Wed, May 9, 2007	18.30	18.72	18.30	18.65
2856	AMEX	KTEC	Tue, May 8, 2007	18.22	18.41	18.06	18.34
2855	AMEX	KTEC	Mon, May 7, 2007	18.43	18.43	17.99	18.28
2854	AMEX	KTEC	Fri, May 4, 2007	18.71	18.71	18.08	18.18
2853	AMEX	KTEC	Thu, May 3, 2007	17.99	18.00	17.78	17.99
2852	AMEX	KTEC	Wed, May 2, 2007	17.72	18.00	17.50	18.00
2851	AMEX	KTEC	Tue, May 1, 2007	17.75	17.75	17.22	17.39
2850	AMEX	KTEC	Mon, Apr 30, 2007	17.50	17.74	17.12	17.74
2849	AMEX	KTEC	Fri, Apr 27, 2007	17.36	17.48	17.12	17.36
2848	AMEX	KTEC	Thu, Apr 26, 2007	17.28	17.40	17.28	17.40
2847	AMEX	KTEC	Wed, Apr 25, 2007	17.00	17.20	17.00	17.20
2846	AMEX	KTEC	Tue, Apr 24, 2007	17.00	17.03	16.95	17.00
2845	AMEX	KTEC	Mon, Apr 23, 2007	16.75	16.95	16.75	16.81
2844	AMEX	KTEC	Fri, Apr 20, 2007	16.75	16.88	16.73	16.73
2843	AMEX	KTEC	Thu, Apr 19, 2007	16.90	16.90	16.79	16.88
2842	AMEX	KTEC	Wed, Apr 18, 2007	16.74	17.00	16.74	16.99
2841	AMEX	KTEC	Tue, Apr 17, 2007	16.77	17.26	16.67	16.80
2840	AMEX	KTEC	Mon, Apr 16, 2007	16.64	16.70	16.39	16.67
2839	AMEX	KTEC	Fri, Apr 13, 2007	16.69	16.79	16.69	16.75
2838	AMEX	KTEC	Thu, Apr 12, 2007	16.70	16.75	16.57	16.75
2837	AMEX	KTEC	Wed, Apr 11, 2007	16.53	16.71	16.50	16.66
2836	AMEX	KTEC	Tue, Apr 10, 2007	15.19	16.65	15.19	16.65
2835	AMEX	KTEC	Mon, Apr 9, 2007	15.50	16.07	15.50	16.07
2834	AMEX	KTEC	Thu, Apr 5, 2007	15.65	15.74	15.22	15.43
2833	AMEX	KTEC	Tue, Apr 3, 2007	15.88	15.90	15.45	15.55
2832	AMEX	KTEC	Mon, Apr 2, 2007	15.61	15.73	15.41	15.46
2831	AMEX	KTEC	Fri, Mar 30, 2007	15.77	15.80	15.69	15.80
2830	AMEX	KTEC	Thu, Mar 29, 2007	15.72	15.81	15.66	15.77
2829	AMEX	KTEC	Wed, Mar 28, 2007	15.63	15.66	15.51	15.52
2828	AMEX	KTEC	Tue, Mar 27, 2007	15.68	15.68	15.57	15.60
2827	AMEX	KTEC	Mon, Mar 26, 2007	15.54	15.96	15.54	15.65
2826	AMEX	KTEC	Fri, Mar 23, 2007	15.90	15.90	15.50	15.65
2825	AMEX	KTEC	Thu, Mar 22, 2007	16.00	16.00	15.74	16.00
2824	AMEX	KTEC	Wed, Mar 21, 2007	16.38	16.38	15.92	15.99
2823	AMEX	KTEC	Tue, Mar 20, 2007	16.70	16.70	16.38	16.38
2822	AMEX	KTEC	Mon, Mar 19, 2007	16.76	16.76	16.67	16.71
2821	AMEX	KTEC	Fri, Mar 16, 2007	16.60	16.75	16.53	16.75
2820	AMEX	KTEC	Thu, Mar 15, 2007	16.72	16.73	16.65	16.65
2819	AMEX	KTEC	Wed, Mar 14, 2007	16.72	16.72	16.67	16.70
2818	AMEX	KTEC	Tue, Mar 13, 2007	16.70	16.70	16.67	16.67
2817	AMEX	KTEC	Mon, Mar 12, 2007	16.63	16.68	16.52	16.68
2816	AMEX	KTEC	Fri, Mar 9, 2007	16.70	16.70	16.63	16.63
2815	AMEX	KTEC	Thu, Mar 8, 2007	16.60	16.70	16.51	16.70
2814	AMEX	KTEC	Wed, Mar 7, 2007	16.58	16.59	16.38	16.38
2813	AMEX	KTEC	Tue, Mar 6, 2007	16.70	16.71	16.50	16.70
2812	AMEX	KTEC	Mon, Mar 5, 2007	16.65	16.70	16.51	16.70
2811	AMEX	KTEC	Fri, Mar 2, 2007	16.87	16.87	16.69	16.69
2810	AMEX	KTEC	Thu, Mar 1, 2007	16.84	16.84	16.52	16.70
2809	AMEX	KTEC	Wed, Feb 28, 2007	16.21	16.80	15.99	16.71
2808	AMEX	KTEC	Tue, Feb 27, 2007	15.98	16.38	15.98	16.37
2807	AMEX	KTEC	Mon, Feb 26, 2007	16.54	16.64	16.53	16.53
2806	AMEX	KTEC	Fri, Feb 23, 2007	16.72	16.75	16.57	16.64
2805	AMEX	KTEC	Thu, Feb 22, 2007	16.64	16.76	16.57	16.71
2804	AMEX	KTEC	Wed, Feb 21, 2007	16.56	16.63	16.45	16.63
2803	AMEX	KTEC	Tue, Feb 20, 2007	16.80	16.80	16.00	16.55
2802	AMEX	KTEC	Fri, Feb 16, 2007	16.45	16.79	16.35	16.50
2801	AMEX	KTEC	Thu, Feb 15, 2007	16.54	16.78	16.43	16.43
2800	AMEX	KTEC	Wed, Feb 14, 2007	15.12	16.81	15.12	16.23
2799	AMEX	KTEC	Tue, Feb 13, 2007	15.18	15.39	15.05	15.39
2798	AMEX	KTEC	Mon, Feb 12, 2007	14.90	15.13	14.90	15.07
2797	AMEX	KTEC	Fri, Feb 9, 2007	15.04	15.10	14.99	15.05
2796	AMEX	KTEC	Thu, Feb 8, 2007	15.50	15.59	14.86	14.93
2795	AMEX	KTEC	Wed, Feb 7, 2007	15.34	15.43	15.27	15.27
2794	AMEX	KTEC	Tue, Feb 6, 2007	15.45	15.67	15.30	15.30
2793	AMEX	KTEC	Mon, Feb 5, 2007	15.19	15.60	15.19	15.26
2792	AMEX	KTEC	Fri, Feb 2, 2007	15.01	15.11	15.00	15.07
2791	AMEX	KTEC	Thu, Feb 1, 2007	14.84	15.04	14.84	15.00
2790	AMEX	KTEC	Wed, Jan 31, 2007	15.05	15.19	14.62	14.70
2789	AMEX	KTEC	Tue, Jan 30, 2007	15.01	15.01	14.79	15.00
2788	AMEX	KTEC	Mon, Jan 29, 2007	14.96	15.05	14.96	15.05
2787	AMEX	KTEC	Fri, Jan 26, 2007	14.72	14.91	14.72	14.85
2786	AMEX	KTEC	Thu, Jan 25, 2007	14.88	14.93	14.88	14.91
2785	AMEX	KTEC	Wed, Jan 24, 2007	14.91	14.98	14.77	14.77
2784	AMEX	KTEC	Tue, Jan 23, 2007	15.16	15.16	15.00	15.00
2783	AMEX	KTEC	Mon, Jan 22, 2007	15.06	15.17	14.99	14.99
2782	AMEX	KTEC	Fri, Jan 19, 2007	14.91	15.05	14.91	15.05
2781	AMEX	KTEC	Thu, Jan 18, 2007	15.01	15.05	14.96	15.05
2780	AMEX	KTEC	Wed, Jan 17, 2007	15.20	15.20	15.00	15.12
2779	AMEX	KTEC	Tue, Jan 16, 2007	15.03	15.35	15.02	15.24
2778	AMEX	KTEC	Fri, Jan 12, 2007	14.85	14.96	14.85	14.96
2777	AMEX	KTEC	Thu, Jan 11, 2007	15.10	15.10	14.91	14.91
2776	AMEX	KTEC	Wed, Jan 10, 2007	14.37	15.15	14.33	15.10
2775	AMEX	KTEC	Tue, Jan 9, 2007	14.05	14.28	13.99	14.24
2774	AMEX	KTEC	Mon, Jan 8, 2007	13.83	13.83	13.75	13.75
2773	AMEX	KTEC	Fri, Jan 5, 2007	14.80	14.80	13.50	13.81
2772	AMEX	KTEC	Thu, Jan 4, 2007	14.94	15.00	14.80	14.91
2771	AMEX	KTEC	Wed, Jan 3, 2007	14.98	14.98	14.79	14.79
2770	AMEX	KTEC	Fri, Dec 29, 2006	14.84	14.99	14.76	14.83
2769	AMEX	KTEC	Thu, Dec 28, 2006	14.78	14.81	14.67	14.81
2768	AMEX	KTEC	Wed, Dec 27, 2006	14.85	14.98	14.70	14.83
2767	AMEX	KTEC	Tue, Dec 26, 2006	14.93	14.93	14.78	14.86
2766	AMEX	KTEC	Fri, Dec 22, 2006	14.94	15.00	14.93	14.93
2765	AMEX	KTEC	Thu, Dec 21, 2006	14.99	15.19	14.90	14.94
2764	AMEX	KTEC	Wed, Dec 20, 2006	14.97	15.10	14.85	14.85
2763	AMEX	KTEC	Tue, Dec 19, 2006	15.07	15.23	14.86	15.00
2762	AMEX	KTEC	Mon, Dec 18, 2006	14.91	15.05	14.91	15.05
2761	AMEX	KTEC	Fri, Dec 15, 2006	14.82	14.82	14.70	14.70
2760	AMEX	KTEC	Thu, Dec 14, 2006	14.71	14.91	14.57	14.57
2759	AMEX	KTEC	Wed, Dec 13, 2006	14.80	14.80	14.71	14.71
2758	AMEX	KTEC	Tue, Dec 12, 2006	14.65	14.75	14.30	14.58
2757	AMEX	KTEC	Mon, Dec 11, 2006	14.84	14.84	14.61	14.70
2756	AMEX	KTEC	Fri, Dec 8, 2006	14.81	14.91	14.68	14.88
2755	AMEX	KTEC	Thu, Dec 7, 2006	14.95	15.00	14.78	14.80
2754	AMEX	KTEC	Wed, Dec 6, 2006	15.00	15.00	14.85	14.87
2753	AMEX	KTEC	Tue, Dec 5, 2006	14.98	14.98	14.88	14.88
2752	AMEX	KTEC	Mon, Dec 4, 2006	14.70	15.00	14.70	14.88
2751	AMEX	KTEC	Fri, Dec 1, 2006	14.00	14.85	13.80	14.75
2750	AMEX	KTEC	Thu, Nov 30, 2006	13.80	13.80	13.24	13.47
2749	AMEX	KTEC	Wed, Nov 29, 2006	13.25	13.72	13.25	13.72
2748	AMEX	KTEC	Tue, Nov 28, 2006	13.50	13.55	13.31	13.35
2747	AMEX	KTEC	Mon, Nov 27, 2006	13.20	13.50	13.20	13.50
2746	AMEX	KTEC	Fri, Nov 24, 2006	12.55	13.41	12.55	13.15
2745	AMEX	KTEC	Wed, Nov 22, 2006	12.90	13.44	12.83	13.43
2744	AMEX	KTEC	Tue, Nov 21, 2006	12.49	12.89	12.42	12.87
2743	AMEX	KTEC	Mon, Nov 20, 2006	12.88	13.09	12.48	12.48
2742	AMEX	KTEC	Fri, Nov 17, 2006	13.05	13.10	13.00	13.02
2741	AMEX	KTEC	Thu, Nov 16, 2006	12.42	13.16	12.42	13.00
2740	AMEX	KTEC	Wed, Nov 15, 2006	12.47	12.48	12.40	12.44
2739	AMEX	KTEC	Tue, Nov 14, 2006	12.28	12.47	11.31	12.47
2738	AMEX	KTEC	Mon, Nov 13, 2006	12.50	12.50	12.50	12.50
2737	AMEX	KTEC	Fri, Nov 10, 2006	12.39	12.71	12.39	12.56
2736	AMEX	KTEC	Thu, Nov 9, 2006	12.80	12.80	12.41	12.50
2735	AMEX	KTEC	Wed, Nov 8, 2006	12.53	13.00	12.53	13.00
2734	AMEX	KTEC	Tue, Nov 7, 2006	12.72	12.73	12.72	12.73
2733	AMEX	KTEC	Mon, Nov 6, 2006	12.66	12.66	12.66	12.66
2732	AMEX	KTEC	Fri, Nov 3, 2006	12.70	12.70	12.70	12.70
2731	AMEX	KTEC	Thu, Nov 2, 2006	12.96	12.96	12.66	12.66
2730	AMEX	KTEC	Wed, Nov 1, 2006	12.74	12.92	12.53	12.72
2729	AMEX	KTEC	Mon, Oct 30, 2006	12.56	12.56	12.56	12.56
2728	AMEX	KTEC	Fri, Oct 27, 2006	12.71	12.71	12.70	12.70
2727	AMEX	KTEC	Thu, Oct 26, 2006	12.72	12.92	12.72	12.92
2726	AMEX	KTEC	Tue, Oct 24, 2006	12.74	12.74	12.74	12.74
2725	AMEX	KTEC	Mon, Oct 23, 2006	12.96	12.96	12.96	12.96
2724	AMEX	KTEC	Fri, Oct 20, 2006	12.95	12.95	12.82	12.82
2723	AMEX	KTEC	Thu, Oct 19, 2006	12.56	12.90	12.56	12.87
2722	AMEX	KTEC	Wed, Oct 18, 2006	12.33	12.50	12.33	12.40
2721	AMEX	KTEC	Tue, Oct 17, 2006	12.38	12.38	12.05	12.33
2720	AMEX	KTEC	Mon, Oct 16, 2006	12.31	12.38	12.31	12.38
2719	AMEX	KTEC	Fri, Oct 13, 2006	12.06	12.36	12.01	12.36
2718	AMEX	KTEC	Thu, Oct 12, 2006	12.49	12.49	12.49	12.49
2717	AMEX	KTEC	Wed, Oct 11, 2006	12.11	12.47	12.05	12.47
2716	AMEX	KTEC	Tue, Oct 10, 2006	12.19	12.30	12.00	12.16
2715	AMEX	KTEC	Mon, Oct 9, 2006	12.14	12.16	12.10	12.10
2714	AMEX	KTEC	Fri, Oct 6, 2006	12.09	12.36	12.07	12.24
2713	AMEX	KTEC	Thu, Oct 5, 2006	12.50	12.70	12.06	12.28
2712	AMEX	KTEC	Wed, Oct 4, 2006	12.61	12.61	12.52	12.53
2711	AMEX	KTEC	Tue, Oct 3, 2006	12.89	12.89	12.57	12.57
2710	AMEX	KTEC	Mon, Oct 2, 2006	12.85	12.85	12.50	12.50
2709	AMEX	KTEC	Fri, Sep 29, 2006	12.60	12.78	12.54	12.78
2708	AMEX	KTEC	Thu, Sep 28, 2006	12.74	12.74	12.74	12.74
2707	AMEX	KTEC	Wed, Sep 27, 2006	12.79	12.79	12.71	12.73
2706	AMEX	KTEC	Tue, Sep 26, 2006	12.72	13.15	12.51	12.69
2705	AMEX	KTEC	Mon, Sep 25, 2006	12.76	13.00	12.70	12.70
2704	AMEX	KTEC	Fri, Sep 22, 2006	11.90	12.72	11.90	12.54
2703	AMEX	KTEC	Thu, Sep 21, 2006	12.16	12.21	12.01	12.05
2702	AMEX	KTEC	Wed, Sep 20, 2006	12.50	13.33	12.27	12.50
2701	AMEX	KTEC	Tue, Sep 19, 2006	12.46	12.46	12.45	12.45
2700	AMEX	KTEC	Mon, Sep 18, 2006	12.09	12.65	12.07	12.45
2699	AMEX	KTEC	Fri, Sep 15, 2006	12.02	12.30	12.00	12.15
2698	AMEX	KTEC	Thu, Sep 14, 2006	12.19	12.60	12.02	12.28
2697	AMEX	KTEC	Wed, Sep 13, 2006	12.23	12.81	11.82	12.18
2696	AMEX	KTEC	Tue, Sep 12, 2006	12.10	12.10	11.84	12.09
2695	AMEX	KTEC	Mon, Sep 11, 2006	12.18	12.23	12.13	12.13
2694	AMEX	KTEC	Fri, Sep 8, 2006	12.27	12.28	12.27	12.28
2693	AMEX	KTEC	Wed, Sep 6, 2006	12.07	12.28	12.07	12.28
2692	AMEX	KTEC	Tue, Sep 5, 2006	12.09	12.71	12.09	12.25
2691	AMEX	KTEC	Fri, Sep 1, 2006	12.09	12.09	12.09	12.09
2690	AMEX	KTEC	Thu, Aug 31, 2006	12.30	12.35	12.30	12.35
2689	AMEX	KTEC	Wed, Aug 30, 2006	12.05	12.30	12.05	12.30
2688	AMEX	KTEC	Tue, Aug 29, 2006	12.29	12.30	12.09	12.30
2687	AMEX	KTEC	Mon, Aug 28, 2006	12.22	12.30	12.00	12.29
2686	AMEX	KTEC	Fri, Aug 25, 2006	11.88	12.15	11.88	12.00
2685	AMEX	KTEC	Thu, Aug 24, 2006	11.96	12.23	11.96	12.05
2684	AMEX	KTEC	Wed, Aug 23, 2006	11.88	12.28	11.88	12.17
2683	AMEX	KTEC	Tue, Aug 22, 2006	12.02	12.31	12.00	12.25
2682	AMEX	KTEC	Mon, Aug 21, 2006	12.24	12.37	11.86	11.86
2681	AMEX	KTEC	Fri, Aug 18, 2006	12.41	12.42	12.41	12.41
2680	AMEX	KTEC	Thu, Aug 17, 2006	12.30	12.30	12.25	12.25
2679	AMEX	KTEC	Wed, Aug 16, 2006	12.40	12.40	12.13	12.29
2678	AMEX	KTEC	Tue, Aug 15, 2006	12.40	12.40	12.20	12.40
2677	AMEX	KTEC	Mon, Aug 14, 2006	12.40	12.50	12.07	12.42
2676	AMEX	KTEC	Fri, Aug 11, 2006	12.20	12.37	12.04	12.37
2675	AMEX	KTEC	Thu, Aug 10, 2006	12.40	12.40	12.05	12.29
2674	AMEX	KTEC	Wed, Aug 9, 2006	11.91	12.30	11.91	12.12
2673	AMEX	KTEC	Tue, Aug 8, 2006	11.92	12.24	11.91	11.96
2672	AMEX	KTEC	Mon, Aug 7, 2006	12.10	12.24	12.10	12.24
2671	AMEX	KTEC	Fri, Aug 4, 2006	11.61	12.00	11.50	11.99
2670	AMEX	KTEC	Thu, Aug 3, 2006	11.63	11.63	10.70	11.50
2669	AMEX	KTEC	Wed, Aug 2, 2006	12.05	12.05	12.05	12.05
2668	AMEX	KTEC	Mon, Jul 31, 2006	12.44	12.46	12.41	12.41
2667	AMEX	KTEC	Fri, Jul 28, 2006	12.33	12.54	12.13	12.43
2666	AMEX	KTEC	Thu, Jul 27, 2006	12.44	12.44	12.44	12.44
2665	AMEX	KTEC	Tue, Jul 25, 2006	12.55	12.59	12.55	12.59
2664	AMEX	KTEC	Mon, Jul 24, 2006	12.05	12.62	12.05	12.62
2663	AMEX	KTEC	Fri, Jul 21, 2006	12.18	12.18	12.05	12.05
2662	AMEX	KTEC	Thu, Jul 20, 2006	12.90	12.94	12.51	12.53
2661	AMEX	KTEC	Wed, Jul 19, 2006	12.52	12.90	12.50	12.90
2660	AMEX	KTEC	Thu, Jul 13, 2006	12.80	12.80	12.61	12.61
2659	AMEX	KTEC	Wed, Jul 12, 2006	12.85	12.87	12.51	12.53
2658	AMEX	KTEC	Tue, Jul 11, 2006	13.01	13.01	12.95	13.00
2657	AMEX	KTEC	Mon, Jul 10, 2006	13.00	13.40	12.66	13.01
2656	AMEX	KTEC	Fri, Jul 7, 2006	12.85	12.90	12.80	12.80
2655	AMEX	KTEC	Thu, Jul 6, 2006	12.64	12.78	12.56	12.75
2654	AMEX	KTEC	Wed, Jul 5, 2006	12.54	12.71	12.32	12.32
2653	AMEX	KTEC	Fri, Jun 30, 2006	12.50	12.60	12.50	12.55
2652	AMEX	KTEC	Thu, Jun 29, 2006	12.51	12.57	12.28	12.50
2651	AMEX	KTEC	Wed, Jun 28, 2006	12.51	12.65	11.86	12.36
2650	AMEX	KTEC	Tue, Jun 27, 2006	12.54	12.58	12.40	12.45
2649	AMEX	KTEC	Mon, Jun 26, 2006	12.40	12.40	12.09	12.18
2648	AMEX	KTEC	Fri, Jun 23, 2006	12.39	12.39	12.35	12.39
2647	AMEX	KTEC	Thu, Jun 22, 2006	11.88	12.29	11.78	12.29
2646	AMEX	KTEC	Wed, Jun 21, 2006	11.79	12.23	11.78	12.08
2645	AMEX	KTEC	Tue, Jun 20, 2006	12.03	12.30	11.89	12.25
2644	AMEX	KTEC	Mon, Jun 19, 2006	11.85	11.99	11.55	11.88
2643	AMEX	KTEC	Thu, Jun 15, 2006	12.04	12.20	12.04	12.10
2642	AMEX	KTEC	Wed, Jun 14, 2006	12.00	12.38	12.00	12.20
2641	AMEX	KTEC	Tue, Jun 13, 2006	12.11	12.11	11.66	12.06
2640	AMEX	KTEC	Mon, Jun 12, 2006	12.50	12.52	12.27	12.27
2639	AMEX	KTEC	Fri, Jun 9, 2006	12.55	12.63	12.50	12.51
2638	AMEX	KTEC	Thu, Jun 8, 2006	12.36	12.54	11.86	12.54
2637	AMEX	KTEC	Wed, Jun 7, 2006	12.33	12.64	12.24	12.40
2636	AMEX	KTEC	Tue, Jun 6, 2006	12.58	12.86	12.57	12.65
2635	AMEX	KTEC	Mon, Jun 5, 2006	12.45	12.75	12.45	12.66
2634	AMEX	KTEC	Fri, Jun 2, 2006	12.46	12.66	12.32	12.44
2633	AMEX	KTEC	Thu, Jun 1, 2006	12.45	12.69	12.45	12.48
2632	AMEX	KTEC	Wed, May 31, 2006	12.35	12.45	12.35	12.45
2631	AMEX	KTEC	Tue, May 30, 2006	12.34	12.44	12.29	12.36
2630	AMEX	KTEC	Fri, May 26, 2006	12.02	12.34	12.02	12.34
2629	AMEX	KTEC	Thu, May 25, 2006	12.15	12.40	12.15	12.26
2628	AMEX	KTEC	Wed, May 24, 2006	12.40	12.50	12.36	12.37
2627	AMEX	KTEC	Tue, May 23, 2006	12.30	12.32	12.30	12.31
2626	AMEX	KTEC	Mon, May 22, 2006	12.04	12.40	12.04	12.40
2625	AMEX	KTEC	Fri, May 19, 2006	11.98	12.12	11.96	12.12
2624	AMEX	KTEC	Thu, May 18, 2006	11.97	12.08	11.97	11.98
2623	AMEX	KTEC	Wed, May 17, 2006	11.97	12.00	11.97	12.00
2622	AMEX	KTEC	Tue, May 16, 2006	12.09	12.10	11.95	12.00
2621	AMEX	KTEC	Mon, May 15, 2006	11.91	12.29	11.91	12.00
2620	AMEX	KTEC	Fri, May 12, 2006	11.96	11.96	11.95	11.95
2619	AMEX	KTEC	Thu, May 11, 2006	12.03	12.03	11.95	12.01
2618	AMEX	KTEC	Wed, May 10, 2006	11.93	12.00	11.93	11.95
2617	AMEX	KTEC	Tue, May 9, 2006	12.00	12.01	11.91	11.91
2616	AMEX	KTEC	Mon, May 8, 2006	12.03	12.46	11.93	12.00
2615	AMEX	KTEC	Fri, May 5, 2006	12.10	12.46	11.50	12.03
2614	AMEX	KTEC	Thu, May 4, 2006	12.40	12.40	12.11	12.35
2613	AMEX	KTEC	Wed, May 3, 2006	12.32	12.45	12.15	12.39
2612	AMEX	KTEC	Tue, May 2, 2006	12.25	12.30	12.00	12.18
2611	AMEX	KTEC	Fri, Apr 28, 2006	12.29	12.32	12.29	12.29
2610	AMEX	KTEC	Thu, Apr 27, 2006	12.17	12.32	12.17	12.22
2609	AMEX	KTEC	Wed, Apr 26, 2006	12.35	12.35	12.35	12.35
2608	AMEX	KTEC	Tue, Apr 25, 2006	12.49	12.49	12.49	12.49
2607	AMEX	KTEC	Fri, Apr 21, 2006	12.12	12.58	12.12	12.50
2606	AMEX	KTEC	Thu, Apr 20, 2006	12.13	12.13	12.03	12.13
2605	AMEX	KTEC	Wed, Apr 19, 2006	12.05	12.05	12.05	12.05
2604	AMEX	KTEC	Tue, Apr 18, 2006	12.20	12.57	12.02	12.02
2603	AMEX	KTEC	Mon, Apr 17, 2006	12.47	12.47	12.27	12.27
2602	AMEX	KTEC	Thu, Apr 13, 2006	11.91	11.91	11.90	11.90
2601	AMEX	KTEC	Wed, Apr 12, 2006	12.12	12.13	12.00	12.05
2600	AMEX	KTEC	Tue, Apr 11, 2006	12.02	12.02	12.00	12.00
2599	AMEX	KTEC	Mon, Apr 10, 2006	12.05	12.05	11.93	11.93
2598	AMEX	KTEC	Fri, Apr 7, 2006	12.00	12.35	12.00	12.09
2597	AMEX	KTEC	Thu, Apr 6, 2006	11.96	12.20	11.96	12.20
2596	AMEX	KTEC	Wed, Apr 5, 2006	12.24	12.24	12.11	12.20
2595	AMEX	KTEC	Tue, Apr 4, 2006	12.00	12.25	12.00	12.23
2594	AMEX	KTEC	Mon, Apr 3, 2006	12.07	12.23	11.85	12.21
2593	AMEX	KTEC	Fri, Mar 31, 2006	12.03	12.24	12.00	12.24
2592	AMEX	KTEC	Thu, Mar 30, 2006	12.03	12.28	11.95	12.28
2591	AMEX	KTEC	Wed, Mar 29, 2006	12.47	12.47	12.00	12.02
2590	AMEX	KTEC	Tue, Mar 28, 2006	12.72	12.72	12.00	12.45
2589	AMEX	KTEC	Mon, Mar 27, 2006	12.16	12.20	11.99	12.19
2588	AMEX	KTEC	Thu, Mar 23, 2006	11.69	12.01	11.69	12.00
2587	AMEX	KTEC	Wed, Mar 22, 2006	11.90	11.90	11.90	11.90
2586	AMEX	KTEC	Tue, Mar 21, 2006	11.98	11.98	11.90	11.90
2585	AMEX	KTEC	Mon, Mar 20, 2006	12.23	12.30	11.96	12.23
2584	AMEX	KTEC	Fri, Mar 17, 2006	11.95	11.99	11.95	11.95
2583	AMEX	KTEC	Thu, Mar 16, 2006	11.97	12.13	11.94	11.95
2582	AMEX	KTEC	Wed, Mar 15, 2006	12.30	12.30	11.93	12.08
2581	AMEX	KTEC	Tue, Mar 14, 2006	12.08	12.23	11.90	12.08
2580	AMEX	KTEC	Mon, Mar 13, 2006	12.24	12.25	11.70	12.10
2579	AMEX	KTEC	Fri, Mar 10, 2006	11.65	12.60	11.42	12.06
2578	AMEX	KTEC	Thu, Mar 9, 2006	11.62	11.65	11.42	11.61
2577	AMEX	KTEC	Wed, Mar 8, 2006	11.49	11.65	11.41	11.50
2576	AMEX	KTEC	Tue, Mar 7, 2006	11.65	11.65	11.65	11.65
2575	AMEX	KTEC	Mon, Mar 6, 2006	11.60	11.64	11.35	11.50
2574	AMEX	KTEC	Fri, Mar 3, 2006	11.60	11.60	11.35	11.55
2573	AMEX	KTEC	Thu, Mar 2, 2006	11.60	11.60	11.35	11.50
2572	AMEX	KTEC	Wed, Mar 1, 2006	11.44	11.65	11.39	11.65
2571	AMEX	KTEC	Tue, Feb 28, 2006	11.50	11.60	11.35	11.39
2570	AMEX	KTEC	Mon, Feb 27, 2006	11.78	11.78	11.23	11.62
2569	AMEX	KTEC	Fri, Feb 24, 2006	12.00	12.00	11.60	11.60
2568	AMEX	KTEC	Thu, Feb 23, 2006	11.74	11.80	11.54	11.70
2567	AMEX	KTEC	Wed, Feb 22, 2006	11.18	11.73	11.18	11.71
2566	AMEX	KTEC	Tue, Feb 21, 2006	11.67	11.76	11.19	11.41
2565	AMEX	KTEC	Fri, Feb 17, 2006	12.05	12.05	11.75	11.75
2564	AMEX	KTEC	Thu, Feb 16, 2006	11.99	12.00	11.86	11.94
2563	AMEX	KTEC	Wed, Feb 15, 2006	11.99	12.05	11.80	11.80
2562	AMEX	KTEC	Tue, Feb 14, 2006	11.99	11.99	11.71	11.89
2561	AMEX	KTEC	Mon, Feb 13, 2006	12.00	12.00	11.81	11.81
2560	AMEX	KTEC	Fri, Feb 10, 2006	12.00	12.00	11.91	12.00
2559	AMEX	KTEC	Thu, Feb 9, 2006	12.33	12.33	11.86	12.10
2558	AMEX	KTEC	Wed, Feb 8, 2006	12.15	12.25	12.00	12.00
2557	AMEX	KTEC	Tue, Feb 7, 2006	12.00	12.02	11.95	11.95
2556	AMEX	KTEC	Mon, Feb 6, 2006	12.00	12.00	11.86	12.00
2555	AMEX	KTEC	Fri, Feb 3, 2006	12.00	12.00	11.80	12.00
2554	AMEX	KTEC	Thu, Feb 2, 2006	12.50	12.51	11.81	11.91
2553	AMEX	KTEC	Wed, Feb 1, 2006	13.15	13.15	12.76	12.76
2552	AMEX	KTEC	Tue, Jan 31, 2006	13.00	13.00	12.99	13.00
2551	AMEX	KTEC	Mon, Jan 30, 2006	13.00	13.10	12.97	13.03
2550	AMEX	KTEC	Fri, Jan 27, 2006	13.00	13.00	12.94	13.00
2549	AMEX	KTEC	Thu, Jan 26, 2006	13.07	13.17	13.07	13.17
2548	AMEX	KTEC	Wed, Jan 25, 2006	12.65	12.74	12.65	12.71
2547	AMEX	KTEC	Tue, Jan 24, 2006	12.61	12.61	12.61	12.61
2546	AMEX	KTEC	Mon, Jan 23, 2006	12.60	12.60	12.60	12.60
2545	AMEX	KTEC	Fri, Jan 20, 2006	12.60	12.75	12.60	12.75
2544	AMEX	KTEC	Thu, Jan 19, 2006	12.79	12.80	12.59	12.59
2543	AMEX	KTEC	Wed, Jan 18, 2006	12.90	12.90	12.17	12.54
2542	AMEX	KTEC	Tue, Jan 17, 2006	13.10	13.10	12.90	12.90
2541	AMEX	KTEC	Fri, Jan 13, 2006	13.00	13.15	12.99	13.06
2540	AMEX	KTEC	Wed, Jan 11, 2006	12.80	13.00	12.67	12.75
2539	AMEX	KTEC	Tue, Jan 10, 2006	12.85	12.85	12.65	12.71
2538	AMEX	KTEC	Mon, Jan 9, 2006	13.15	13.15	12.80	12.80
2537	AMEX	KTEC	Fri, Jan 6, 2006	13.00	13.00	12.79	13.00
2536	AMEX	KTEC	Thu, Jan 5, 2006	12.99	13.00	12.99	13.00
2535	AMEX	KTEC	Wed, Jan 4, 2006	12.70	13.00	12.60	12.99
2534	AMEX	KTEC	Tue, Jan 3, 2006	12.74	12.74	12.74	12.74
2533	AMEX	KTEC	Fri, Dec 30, 2005	12.81	12.84	12.81	12.84
2532	AMEX	KTEC	Thu, Dec 29, 2005	12.64	12.77	12.46	12.75
2531	AMEX	KTEC	Wed, Dec 28, 2005	12.64	12.75	12.64	12.75
2530	AMEX	KTEC	Tue, Dec 27, 2005	12.60	12.75	12.50	12.64
2529	AMEX	KTEC	Fri, Dec 23, 2005	12.68	12.85	12.68	12.82
2528	AMEX	KTEC	Thu, Dec 22, 2005	12.50	12.74	12.25	12.74
2527	AMEX	KTEC	Wed, Dec 21, 2005	12.51	12.89	12.51	12.73
2526	AMEX	KTEC	Tue, Dec 20, 2005	12.78	12.88	12.78	12.88
2525	AMEX	KTEC	Mon, Dec 19, 2005	12.60	12.78	12.60	12.78
2524	AMEX	KTEC	Wed, Dec 14, 2005	13.00	13.00	12.72	13.00
2523	AMEX	KTEC	Tue, Dec 13, 2005	12.97	13.15	12.49	13.00
2522	AMEX	KTEC	Mon, Dec 12, 2005	13.15	13.20	12.52	12.60
2521	AMEX	KTEC	Fri, Dec 9, 2005	13.15	13.15	12.90	13.08
2520	AMEX	KTEC	Thu, Dec 8, 2005	13.11	13.25	13.08	13.15
2519	AMEX	KTEC	Wed, Dec 7, 2005	13.00	13.10	13.00	13.01
2518	AMEX	KTEC	Tue, Dec 6, 2005	13.10	13.12	13.10	13.12
2517	AMEX	KTEC	Mon, Dec 5, 2005	13.00	13.33	13.00	13.21
2516	AMEX	KTEC	Fri, Dec 2, 2005	13.12	13.12	13.00	13.01
2515	AMEX	KTEC	Thu, Dec 1, 2005	13.20	13.20	13.00	13.12
2514	AMEX	KTEC	Wed, Nov 30, 2005	12.73	13.35	12.73	13.20
2513	AMEX	KTEC	Tue, Nov 29, 2005	13.05	13.05	13.05	13.05
2512	AMEX	KTEC	Mon, Nov 28, 2005	13.05	13.05	12.71	13.05
2511	AMEX	KTEC	Fri, Nov 25, 2005	13.05	13.08	13.01	13.05
2510	AMEX	KTEC	Wed, Nov 23, 2005	13.05	13.10	13.01	13.03
2509	AMEX	KTEC	Tue, Nov 22, 2005	13.11	13.11	13.05	13.05
2508	AMEX	KTEC	Mon, Nov 21, 2005	13.11	13.13	13.11	13.11
2507	AMEX	KTEC	Fri, Nov 18, 2005	13.05	13.20	13.05	13.11
2506	AMEX	KTEC	Thu, Nov 17, 2005	13.05	13.13	13.01	13.13
2505	AMEX	KTEC	Wed, Nov 16, 2005	13.08	13.08	12.67	12.67
2504	AMEX	KTEC	Tue, Nov 15, 2005	13.00	13.50	13.00	13.21
2503	AMEX	KTEC	Mon, Nov 14, 2005	13.00	13.05	13.00	13.00
2502	AMEX	KTEC	Fri, Nov 11, 2005	13.01	13.01	12.97	13.00
2501	AMEX	KTEC	Thu, Nov 10, 2005	12.82	13.55	12.82	13.00
2500	AMEX	KTEC	Wed, Nov 9, 2005	12.76	12.90	12.70	12.90
2499	AMEX	KTEC	Tue, Nov 8, 2005	13.01	13.01	12.96	12.99
2498	AMEX	KTEC	Mon, Nov 7, 2005	14.75	14.75	13.05	13.05
2497	AMEX	KTEC	Fri, Nov 4, 2005	13.26	13.26	13.05	13.12
2496	AMEX	KTEC	Thu, Nov 3, 2005	13.72	13.72	12.52	13.26
2495	AMEX	KTEC	Wed, Nov 2, 2005	13.97	14.40	13.97	14.00
2494	AMEX	KTEC	Tue, Nov 1, 2005	14.51	14.51	14.00	14.00
2493	AMEX	KTEC	Mon, Oct 31, 2005	14.14	14.68	14.14	14.68
2492	AMEX	KTEC	Fri, Oct 28, 2005	13.62	14.50	13.62	14.50
2491	AMEX	KTEC	Thu, Oct 27, 2005	14.42	14.50	14.06	14.21
2490	AMEX	KTEC	Wed, Oct 26, 2005	13.50	13.95	13.50	13.95
2489	AMEX	KTEC	Tue, Oct 25, 2005	13.75	14.07	13.75	14.00
2488	AMEX	KTEC	Mon, Oct 24, 2005	13.67	13.70	13.67	13.70
2487	AMEX	KTEC	Fri, Oct 21, 2005	14.01	14.01	13.62	13.62
2486	AMEX	KTEC	Thu, Oct 20, 2005	14.58	14.62	14.17	14.27
2485	AMEX	KTEC	Wed, Oct 19, 2005	14.00	14.68	14.00	14.68
2484	AMEX	KTEC	Tue, Oct 18, 2005	13.51	13.90	13.51	13.90
2483	AMEX	KTEC	Mon, Oct 17, 2005	14.00	14.00	13.60	13.97
2482	AMEX	KTEC	Fri, Oct 14, 2005	14.00	14.00	14.00	14.00
2481	AMEX	KTEC	Thu, Oct 13, 2005	14.02	14.24	14.00	14.00
2480	AMEX	KTEC	Wed, Oct 12, 2005	13.46	14.00	13.46	14.00
2479	AMEX	KTEC	Tue, Oct 11, 2005	14.55	14.55	13.36	13.46
2478	AMEX	KTEC	Fri, Oct 7, 2005	14.85	14.85	14.50	14.60
2477	AMEX	KTEC	Thu, Oct 6, 2005	14.75	15.00	14.48	14.53
2476	AMEX	KTEC	Wed, Oct 5, 2005	14.50	14.51	14.40	14.45
2475	AMEX	KTEC	Tue, Oct 4, 2005	14.35	14.50	14.35	14.50
2474	AMEX	KTEC	Mon, Oct 3, 2005	14.35	14.49	14.32	14.45
2473	AMEX	KTEC	Fri, Sep 30, 2005	14.08	14.20	14.08	14.20
2472	AMEX	KTEC	Thu, Sep 29, 2005	14.20	14.35	14.20	14.30
2471	AMEX	KTEC	Wed, Sep 28, 2005	13.81	14.35	13.81	14.22
2470	AMEX	KTEC	Tue, Sep 27, 2005	14.17	14.35	14.17	14.25
2469	AMEX	KTEC	Mon, Sep 26, 2005	14.25	14.40	14.20	14.35
2468	AMEX	KTEC	Fri, Sep 23, 2005	14.22	14.22	14.22	14.22
2467	AMEX	KTEC	Thu, Sep 22, 2005	14.30	14.30	14.00	14.00
2466	AMEX	KTEC	Wed, Sep 21, 2005	14.21	14.30	13.91	14.18
2465	AMEX	KTEC	Tue, Sep 20, 2005	14.01	14.21	13.80	14.09
2464	AMEX	KTEC	Mon, Sep 19, 2005	13.50	14.27	13.50	14.10
2463	AMEX	KTEC	Fri, Sep 16, 2005	13.36	13.57	13.35	13.57
2462	AMEX	KTEC	Thu, Sep 15, 2005	13.80	13.80	13.34	13.72
2461	AMEX	KTEC	Wed, Sep 14, 2005	13.93	13.93	13.02	13.78
2460	AMEX	KTEC	Tue, Sep 13, 2005	14.58	14.58	14.00	14.08
2459	AMEX	KTEC	Mon, Sep 12, 2005	14.50	14.65	14.18	14.36
2458	AMEX	KTEC	Fri, Sep 9, 2005	14.00	14.49	14.00	14.47
2457	AMEX	KTEC	Thu, Sep 8, 2005	13.76	14.24	13.33	14.00
2456	AMEX	KTEC	Wed, Sep 7, 2005	14.04	14.16	13.75	13.92
2455	AMEX	KTEC	Tue, Sep 6, 2005	13.33	14.24	13.33	14.13
2454	AMEX	KTEC	Fri, Sep 2, 2005	12.96	13.38	12.96	13.33
2453	AMEX	KTEC	Thu, Sep 1, 2005	12.67	12.87	12.67	12.87
2452	AMEX	KTEC	Wed, Aug 31, 2005	12.98	13.00	12.00	12.67
2451	AMEX	KTEC	Tue, Aug 30, 2005	12.85	13.00	12.82	12.83
2450	AMEX	KTEC	Mon, Aug 29, 2005	13.00	13.24	12.95	13.00
2449	AMEX	KTEC	Fri, Aug 26, 2005	12.95	13.08	12.85	12.95
2448	AMEX	KTEC	Thu, Aug 25, 2005	13.03	13.03	12.91	12.91
2447	AMEX	KTEC	Wed, Aug 24, 2005	12.97	13.10	12.66	13.00
2446	AMEX	KTEC	Tue, Aug 23, 2005	13.00	13.22	13.00	13.22
2445	AMEX	KTEC	Mon, Aug 22, 2005	13.86	13.86	13.05	13.23
2444	AMEX	KTEC	Fri, Aug 19, 2005	13.09	13.50	13.09	13.50
2443	AMEX	KTEC	Thu, Aug 18, 2005	13.70	13.70	13.21	13.21
2442	AMEX	KTEC	Wed, Aug 17, 2005	13.49	13.93	13.49	13.93
2441	AMEX	KTEC	Tue, Aug 16, 2005	14.00	14.38	13.92	13.99
2440	AMEX	KTEC	Mon, Aug 15, 2005	13.30	14.00	13.30	13.92
2439	AMEX	KTEC	Fri, Aug 12, 2005	13.60	13.75	13.52	13.52
2438	AMEX	KTEC	Thu, Aug 11, 2005	13.50	14.41	13.32	13.82
2437	AMEX	KTEC	Wed, Aug 10, 2005	13.75	13.99	13.45	13.57
2436	AMEX	KTEC	Tue, Aug 9, 2005	13.74	13.74	13.23	13.67
2435	AMEX	KTEC	Mon, Aug 8, 2005	13.00	13.55	12.05	13.40
2434	AMEX	KTEC	Fri, Aug 5, 2005	12.45	12.95	12.02	12.95
2433	AMEX	KTEC	Thu, Aug 4, 2005	12.42	12.79	12.42	12.60
2432	AMEX	KTEC	Wed, Aug 3, 2005	12.65	12.81	12.09	12.75
2431	AMEX	KTEC	Tue, Aug 2, 2005	12.68	12.80	12.65	12.71
2430	AMEX	KTEC	Mon, Aug 1, 2005	13.00	13.19	12.54	12.80
2429	AMEX	KTEC	Fri, Jul 29, 2005	14.02	14.10	12.69	12.96
2428	AMEX	KTEC	Thu, Jul 28, 2005	12.74	15.19	12.00	13.90
2427	AMEX	KTEC	Wed, Jul 27, 2005	11.15	11.34	11.15	11.30
2426	AMEX	KTEC	Tue, Jul 26, 2005	11.03	11.22	10.99	11.10
2425	AMEX	KTEC	Mon, Jul 25, 2005	11.10	11.22	11.09	11.22
2424	AMEX	KTEC	Fri, Jul 22, 2005	11.17	11.17	11.01	11.01
2423	AMEX	KTEC	Thu, Jul 21, 2005	11.05	11.13	10.99	10.99
2422	AMEX	KTEC	Wed, Jul 20, 2005	11.00	11.08	11.00	11.08
2421	AMEX	KTEC	Tue, Jul 19, 2005	10.88	11.25	10.86	10.98
2420	AMEX	KTEC	Mon, Jul 18, 2005	10.80	11.25	10.50	10.87
2419	AMEX	KTEC	Fri, Jul 15, 2005	10.82	11.25	10.79	11.16
2418	AMEX	KTEC	Thu, Jul 14, 2005	11.07	11.25	11.07	11.10
2417	AMEX	KTEC	Wed, Jul 13, 2005	11.00	11.23	11.00	11.20
2416	AMEX	KTEC	Tue, Jul 12, 2005	10.98	11.05	10.98	11.00
2415	AMEX	KTEC	Fri, Jul 8, 2005	11.00	11.05	10.61	10.80
2414	AMEX	KTEC	Thu, Jul 7, 2005	10.64	11.30	10.56	11.30
2413	AMEX	KTEC	Wed, Jul 6, 2005	10.60	10.60	10.60	10.60
2412	AMEX	KTEC	Tue, Jul 5, 2005	10.70	11.00	10.59	10.92
2411	AMEX	KTEC	Thu, Jun 30, 2005	10.50	10.70	10.50	10.70
2410	AMEX	KTEC	Wed, Jun 29, 2005	10.75	10.75	10.75	10.75
2409	AMEX	KTEC	Tue, Jun 28, 2005	10.65	10.75	10.60	10.75
2408	AMEX	KTEC	Mon, Jun 27, 2005	10.71	11.03	10.71	11.00
2407	AMEX	KTEC	Thu, Jun 23, 2005	10.71	11.00	10.63	10.93
2406	AMEX	KTEC	Wed, Jun 22, 2005	10.65	10.95	10.65	10.84
2405	AMEX	KTEC	Tue, Jun 21, 2005	10.76	10.78	10.65	10.65
2404	AMEX	KTEC	Mon, Jun 20, 2005	10.65	10.65	10.65	10.65
2403	AMEX	KTEC	Fri, Jun 17, 2005	10.77	10.90	10.77	10.90
2402	AMEX	KTEC	Thu, Jun 16, 2005	10.70	10.77	10.69	10.77
2401	AMEX	KTEC	Wed, Jun 15, 2005	10.51	11.00	10.51	10.62
2400	AMEX	KTEC	Tue, Jun 14, 2005	10.50	10.50	10.50	10.50
2399	AMEX	KTEC	Mon, Jun 13, 2005	10.89	10.89	10.80	10.82
2398	AMEX	KTEC	Fri, Jun 10, 2005	10.97	11.25	10.97	11.25
2397	AMEX	KTEC	Thu, Jun 9, 2005	10.85	10.85	10.75	10.76
2396	AMEX	KTEC	Wed, Jun 8, 2005	11.10	11.10	11.10	11.10
2395	AMEX	KTEC	Tue, Jun 7, 2005	10.85	11.05	10.85	11.05
2394	AMEX	KTEC	Fri, Jun 3, 2005	11.00	11.10	11.00	11.10
2393	AMEX	KTEC	Thu, Jun 2, 2005	11.20	11.25	11.00	11.00
2392	AMEX	KTEC	Wed, Jun 1, 2005	11.00	11.00	11.00	11.00
2391	AMEX	KTEC	Tue, May 31, 2005	11.00	11.00	11.00	11.00
2390	AMEX	KTEC	Fri, May 27, 2005	10.97	11.34	10.92	11.00
2389	AMEX	KTEC	Thu, May 26, 2005	10.95	11.02	10.95	11.02
2388	AMEX	KTEC	Wed, May 25, 2005	10.81	10.81	10.81	10.81
2387	AMEX	KTEC	Tue, May 24, 2005	10.75	11.50	10.75	10.75
2386	AMEX	KTEC	Mon, May 23, 2005	11.00	11.42	10.50	10.61
2385	AMEX	KTEC	Fri, May 20, 2005	10.50	11.15	10.50	11.15
2384	AMEX	KTEC	Thu, May 19, 2005	10.40	11.10	10.40	10.52
2383	AMEX	KTEC	Wed, May 18, 2005	10.55	10.55	10.49	10.50
2382	AMEX	KTEC	Tue, May 17, 2005	10.00	10.50	10.00	10.25
2381	AMEX	KTEC	Mon, May 16, 2005	10.00	10.00	9.90	9.94
2380	AMEX	KTEC	Fri, May 13, 2005	11.24	11.24	10.00	10.15
2379	AMEX	KTEC	Thu, May 12, 2005	9.77	9.77	9.75	9.75
2378	AMEX	KTEC	Wed, May 11, 2005	9.90	9.90	9.51	9.87
2377	AMEX	KTEC	Tue, May 10, 2005	10.00	10.00	9.99	9.99
2376	AMEX	KTEC	Mon, May 9, 2005	9.85	10.00	9.85	10.00
2375	AMEX	KTEC	Fri, May 6, 2005	9.89	9.90	9.89	9.90
2374	AMEX	KTEC	Thu, May 5, 2005	9.50	9.81	9.50	9.81
2373	AMEX	KTEC	Wed, May 4, 2005	9.75	9.88	9.75	9.88
2372	AMEX	KTEC	Tue, May 3, 2005	9.65	9.65	9.65	9.65
2371	AMEX	KTEC	Mon, May 2, 2005	9.35	9.68	9.35	9.44
2370	AMEX	KTEC	Fri, Apr 29, 2005	9.50	9.70	9.40	9.55
2369	AMEX	KTEC	Thu, Apr 28, 2005	9.50	9.89	9.50	9.50
2368	AMEX	KTEC	Wed, Apr 27, 2005	9.25	9.70	9.25	9.60
2367	AMEX	KTEC	Mon, Apr 25, 2005	9.97	9.97	9.93	9.93
2366	AMEX	KTEC	Fri, Apr 22, 2005	9.70	9.72	9.66	9.66
2365	AMEX	KTEC	Thu, Apr 21, 2005	9.35	9.97	9.35	9.97
2364	AMEX	KTEC	Wed, Apr 20, 2005	9.59	9.92	9.59	9.92
2363	AMEX	KTEC	Tue, Apr 19, 2005	9.60	9.75	9.60	9.75
2362	AMEX	KTEC	Mon, Apr 18, 2005	9.61	9.61	9.61	9.61
2361	AMEX	KTEC	Thu, Apr 14, 2005	9.56	9.79	9.56	9.79
2360	AMEX	KTEC	Wed, Apr 13, 2005	9.95	9.95	9.95	9.95
2359	AMEX	KTEC	Tue, Apr 12, 2005	9.75	10.10	9.75	10.00
2358	AMEX	KTEC	Mon, Apr 11, 2005	10.00	10.00	9.77	9.77
2357	AMEX	KTEC	Fri, Apr 8, 2005	10.02	10.03	10.02	10.02
2356	AMEX	KTEC	Thu, Apr 7, 2005	10.01	10.12	10.01	10.12
2355	AMEX	KTEC	Wed, Apr 6, 2005	9.91	10.07	9.91	10.02
2354	AMEX	KTEC	Tue, Apr 5, 2005	9.75	9.89	9.75	9.86
2353	AMEX	KTEC	Mon, Apr 4, 2005	10.00	10.00	9.50	9.75
2352	AMEX	KTEC	Fri, Apr 1, 2005	9.89	9.89	9.89	9.89
2351	AMEX	KTEC	Thu, Mar 31, 2005	9.80	9.99	9.79	9.80
2350	AMEX	KTEC	Wed, Mar 30, 2005	9.49	9.96	9.49	9.96
2349	AMEX	KTEC	Tue, Mar 29, 2005	9.56	9.62	9.50	9.50
2348	AMEX	KTEC	Mon, Mar 28, 2005	10.05	10.10	9.58	9.58
2347	AMEX	KTEC	Thu, Mar 24, 2005	9.57	10.28	9.50	10.09
2346	AMEX	KTEC	Wed, Mar 23, 2005	9.52	9.64	9.50	9.59
2345	AMEX	KTEC	Tue, Mar 22, 2005	9.39	9.50	9.39	9.50
2344	AMEX	KTEC	Mon, Mar 21, 2005	9.60	9.63	9.40	9.50
2343	AMEX	KTEC	Fri, Mar 18, 2005	9.48	9.56	9.43	9.50
2342	AMEX	KTEC	Thu, Mar 17, 2005	9.65	9.65	9.43	9.45
2341	AMEX	KTEC	Wed, Mar 16, 2005	9.80	9.80	9.50	9.50
2340	AMEX	KTEC	Tue, Mar 15, 2005	9.64	9.65	9.41	9.60
2339	AMEX	KTEC	Mon, Mar 14, 2005	9.65	9.65	9.50	9.64
2338	AMEX	KTEC	Fri, Mar 11, 2005	9.48	9.58	9.35	9.44
2337	AMEX	KTEC	Thu, Mar 10, 2005	9.29	9.49	9.27	9.31
2336	AMEX	KTEC	Wed, Mar 9, 2005	9.42	9.49	9.42	9.48
2335	AMEX	KTEC	Tue, Mar 8, 2005	9.30	9.70	9.30	9.53
2334	AMEX	KTEC	Mon, Mar 7, 2005	9.40	9.65	9.40	9.61
2333	AMEX	KTEC	Fri, Mar 4, 2005	9.46	9.65	9.27	9.64
2332	AMEX	KTEC	Thu, Mar 3, 2005	9.64	9.65	9.55	9.59
2331	AMEX	KTEC	Wed, Mar 2, 2005	9.25	9.69	9.25	9.65
2330	AMEX	KTEC	Tue, Mar 1, 2005	9.75	9.92	9.25	9.69
2329	AMEX	KTEC	Mon, Feb 28, 2005	9.75	10.08	9.75	9.78
2328	AMEX	KTEC	Fri, Feb 25, 2005	9.86	10.15	9.86	10.15
2327	AMEX	KTEC	Thu, Feb 24, 2005	9.69	9.83	9.58	9.83
2326	AMEX	KTEC	Wed, Feb 23, 2005	9.34	9.69	9.30	9.69
2325	AMEX	KTEC	Tue, Feb 22, 2005	9.31	9.79	9.27	9.58
2324	AMEX	KTEC	Fri, Feb 18, 2005	9.73	9.82	9.59	9.67
2323	AMEX	KTEC	Thu, Feb 17, 2005	9.73	9.85	9.64	9.65
2322	AMEX	KTEC	Wed, Feb 16, 2005	9.80	9.89	9.64	9.69
2321	AMEX	KTEC	Tue, Feb 15, 2005	9.72	9.88	9.60	9.71
2320	AMEX	KTEC	Mon, Feb 14, 2005	9.61	9.90	9.61	9.70
2319	AMEX	KTEC	Fri, Feb 11, 2005	9.81	9.81	9.60	9.70
2318	AMEX	KTEC	Thu, Feb 10, 2005	9.51	9.80	9.50	9.66
2317	AMEX	KTEC	Wed, Feb 9, 2005	9.60	9.61	9.60	9.61
2316	AMEX	KTEC	Tue, Feb 8, 2005	9.54	9.79	9.43	9.60
2315	AMEX	KTEC	Mon, Feb 7, 2005	9.15	9.75	9.15	9.70
2314	AMEX	KTEC	Fri, Feb 4, 2005	9.51	9.67	9.51	9.67
2313	AMEX	KTEC	Thu, Feb 3, 2005	9.45	9.74	9.26	9.74
2312	AMEX	KTEC	Wed, Feb 2, 2005	9.15	9.65	9.15	9.64
2311	AMEX	KTEC	Tue, Feb 1, 2005	9.61	9.87	9.61	9.77
2310	AMEX	KTEC	Mon, Jan 31, 2005	9.30	9.59	9.18	9.59
2309	AMEX	KTEC	Fri, Jan 28, 2005	9.48	9.62	9.26	9.62
2308	AMEX	KTEC	Thu, Jan 27, 2005	9.65	9.85	8.97	9.50
2307	AMEX	KTEC	Wed, Jan 26, 2005	9.74	9.98	9.53	9.74
2306	AMEX	KTEC	Tue, Jan 25, 2005	9.70	9.86	9.57	9.57
2305	AMEX	KTEC	Mon, Jan 24, 2005	9.75	9.95	9.63	9.80
2304	AMEX	KTEC	Fri, Jan 21, 2005	9.66	9.85	9.65	9.75
2303	AMEX	KTEC	Thu, Jan 20, 2005	9.90	9.90	9.72	9.80
2302	AMEX	KTEC	Wed, Jan 19, 2005	9.86	9.91	9.86	9.90
2301	AMEX	KTEC	Tue, Jan 18, 2005	9.95	9.95	9.90	9.90
2300	AMEX	KTEC	Fri, Jan 14, 2005	10.19	10.29	9.92	9.96
2299	AMEX	KTEC	Thu, Jan 13, 2005	10.01	10.07	10.00	10.04
2298	AMEX	KTEC	Wed, Jan 12, 2005	10.00	10.00	9.99	10.00
2297	AMEX	KTEC	Tue, Jan 11, 2005	9.97	10.00	9.97	10.00
2296	AMEX	KTEC	Mon, Jan 10, 2005	9.99	10.06	9.97	10.00
2295	AMEX	KTEC	Fri, Jan 7, 2005	9.97	10.03	9.97	10.03
2294	AMEX	KTEC	Thu, Jan 6, 2005	10.14	10.14	9.97	10.09
2293	AMEX	KTEC	Wed, Jan 5, 2005	10.50	10.50	9.96	10.22
2292	AMEX	KTEC	Tue, Jan 4, 2005	10.01	10.15	10.01	10.12
2291	AMEX	KTEC	Mon, Jan 3, 2005	9.75	10.41	9.75	10.14
2290	AMEX	KTEC	Fri, Dec 31, 2004	9.70	9.71	9.59	9.70
2289	AMEX	KTEC	Thu, Dec 30, 2004	9.55	9.74	9.51	9.63
2288	AMEX	KTEC	Wed, Dec 29, 2004	9.25	9.70	9.23	9.69
2287	AMEX	KTEC	Tue, Dec 28, 2004	9.29	9.29	9.16	9.25
2286	AMEX	KTEC	Mon, Dec 27, 2004	8.82	9.09	8.82	9.09
2285	AMEX	KTEC	Thu, Dec 23, 2004	9.02	9.09	8.96	9.03
2284	AMEX	KTEC	Wed, Dec 22, 2004	9.00	9.00	8.89	9.00
2283	AMEX	KTEC	Tue, Dec 21, 2004	9.11	9.15	8.95	8.95
2282	AMEX	KTEC	Mon, Dec 20, 2004	9.00	9.12	8.60	9.00
2281	AMEX	KTEC	Fri, Dec 17, 2004	9.17	9.17	8.74	8.99
2280	AMEX	KTEC	Thu, Dec 16, 2004	8.80	9.01	8.80	9.00
2279	AMEX	KTEC	Wed, Dec 15, 2004	9.20	9.20	8.76	8.88
2278	AMEX	KTEC	Tue, Dec 14, 2004	9.07	9.08	8.75	8.91
2277	AMEX	KTEC	Mon, Dec 13, 2004	9.02	9.33	9.02	9.24
2276	AMEX	KTEC	Fri, Dec 10, 2004	8.60	9.34	8.55	9.13
2275	AMEX	KTEC	Thu, Dec 9, 2004	9.34	9.35	9.25	9.35
2274	AMEX	KTEC	Wed, Dec 8, 2004	9.36	9.36	9.33	9.34
2273	AMEX	KTEC	Tue, Dec 7, 2004	9.43	9.43	9.36	9.36
2272	AMEX	KTEC	Mon, Dec 6, 2004	9.35	9.45	9.35	9.38
2271	AMEX	KTEC	Fri, Dec 3, 2004	9.50	9.53	9.38	9.40
2270	AMEX	KTEC	Thu, Dec 2, 2004	9.35	9.52	9.35	9.39
2269	AMEX	KTEC	Wed, Dec 1, 2004	9.59	9.79	9.56	9.60
2268	AMEX	KTEC	Tue, Nov 30, 2004	9.68	9.78	9.31	9.53
2267	AMEX	KTEC	Mon, Nov 29, 2004	9.10	9.89	9.10	9.83
2266	AMEX	KTEC	Fri, Nov 26, 2004	9.83	9.89	9.76	9.80
2265	AMEX	KTEC	Wed, Nov 24, 2004	9.93	9.94	9.75	9.82
2264	AMEX	KTEC	Tue, Nov 23, 2004	9.94	9.94	9.65	9.93
2263	AMEX	KTEC	Mon, Nov 22, 2004	9.35	9.78	9.35	9.76
2262	AMEX	KTEC	Fri, Nov 19, 2004	9.68	9.79	9.64	9.68
2261	AMEX	KTEC	Thu, Nov 18, 2004	9.54	9.69	9.36	9.69
2260	AMEX	KTEC	Wed, Nov 17, 2004	9.20	9.70	9.20	9.53
2259	AMEX	KTEC	Tue, Nov 16, 2004	8.52	9.76	8.52	9.59
2258	AMEX	KTEC	Mon, Nov 15, 2004	8.89	8.89	8.60	8.89
2257	AMEX	KTEC	Fri, Nov 12, 2004	8.80	8.87	8.55	8.86
2256	AMEX	KTEC	Thu, Nov 11, 2004	8.75	8.91	8.75	8.90
2255	AMEX	KTEC	Wed, Nov 10, 2004	9.25	9.25	8.60	8.66
2254	AMEX	KTEC	Tue, Nov 9, 2004	9.78	9.78	9.25	9.25
2253	AMEX	KTEC	Mon, Nov 8, 2004	9.70	9.73	9.35	9.50
2252	AMEX	KTEC	Fri, Nov 5, 2004	9.48	9.72	9.44	9.72
2251	AMEX	KTEC	Thu, Nov 4, 2004	11.01	11.01	9.54	9.94
2250	AMEX	KTEC	Wed, Nov 3, 2004	11.20	11.22	11.17	11.20
2249	AMEX	KTEC	Tue, Nov 2, 2004	11.06	11.19	11.02	11.02
2248	AMEX	KTEC	Mon, Nov 1, 2004	11.00	11.22	11.00	11.16
2247	AMEX	KTEC	Fri, Oct 29, 2004	11.02	11.02	11.02	11.02
2246	AMEX	KTEC	Wed, Oct 27, 2004	11.01	11.01	11.01	11.01
2245	AMEX	KTEC	Mon, Oct 25, 2004	10.81	11.22	10.81	11.01
2244	AMEX	KTEC	Fri, Oct 22, 2004	11.17	11.25	10.80	11.23
2243	AMEX	KTEC	Wed, Oct 20, 2004	11.78	11.78	11.10	11.18
2242	AMEX	KTEC	Tue, Oct 19, 2004	10.95	11.25	10.95	11.25
2241	AMEX	KTEC	Mon, Oct 18, 2004	10.80	11.19	10.80	11.03
2240	AMEX	KTEC	Fri, Oct 15, 2004	11.24	11.24	11.12	11.17
2239	AMEX	KTEC	Thu, Oct 14, 2004	10.92	11.05	10.90	11.04
2238	AMEX	KTEC	Wed, Oct 13, 2004	11.11	11.27	11.11	11.26
2237	AMEX	KTEC	Mon, Oct 11, 2004	11.26	11.27	10.95	10.95
2236	AMEX	KTEC	Fri, Oct 8, 2004	11.26	11.26	11.26	11.26
2235	AMEX	KTEC	Thu, Oct 7, 2004	11.18	11.27	10.90	11.27
2234	AMEX	KTEC	Wed, Oct 6, 2004	11.00	11.01	10.97	11.00
2233	AMEX	KTEC	Tue, Oct 5, 2004	10.87	11.05	10.86	10.90
2232	AMEX	KTEC	Mon, Oct 4, 2004	10.89	11.00	10.89	11.00
2231	AMEX	KTEC	Fri, Oct 1, 2004	10.91	10.99	10.51	10.90
2230	AMEX	KTEC	Thu, Sep 30, 2004	10.73	11.25	10.48	11.25
2229	AMEX	KTEC	Wed, Sep 29, 2004	11.00	11.19	10.85	11.19
2228	AMEX	KTEC	Tue, Sep 28, 2004	11.22	11.22	11.10	11.10
2227	AMEX	KTEC	Mon, Sep 27, 2004	10.93	11.21	10.93	11.10
2226	AMEX	KTEC	Fri, Sep 24, 2004	11.15	11.33	11.14	11.18
2225	AMEX	KTEC	Thu, Sep 23, 2004	11.30	11.30	11.15	11.15
2224	AMEX	KTEC	Wed, Sep 22, 2004	11.28	11.28	11.17	11.27
2223	AMEX	KTEC	Tue, Sep 21, 2004	11.25	11.43	11.22	11.38
2222	AMEX	KTEC	Mon, Sep 20, 2004	11.02	11.24	10.95	11.24
2221	AMEX	KTEC	Fri, Sep 17, 2004	10.78	11.11	10.78	10.97
2220	AMEX	KTEC	Thu, Sep 16, 2004	10.78	11.10	10.78	11.01
2219	AMEX	KTEC	Wed, Sep 15, 2004	11.05	11.06	10.98	11.06
2218	AMEX	KTEC	Tue, Sep 14, 2004	10.79	11.15	10.79	11.01
2217	AMEX	KTEC	Mon, Sep 13, 2004	11.01	11.25	10.97	11.04
2216	AMEX	KTEC	Thu, Sep 9, 2004	10.97	10.99	10.96	10.97
2215	AMEX	KTEC	Wed, Sep 8, 2004	11.00	11.00	10.99	11.00
2214	AMEX	KTEC	Tue, Sep 7, 2004	11.09	11.10	11.00	11.00
2213	AMEX	KTEC	Fri, Sep 3, 2004	11.00	11.00	11.00	11.00
2212	AMEX	KTEC	Thu, Sep 2, 2004	11.02	11.14	11.00	11.13
2211	AMEX	KTEC	Wed, Sep 1, 2004	11.21	11.21	11.06	11.21
2210	AMEX	KTEC	Tue, Aug 31, 2004	10.96	11.00	10.96	11.00
2209	AMEX	KTEC	Mon, Aug 30, 2004	10.96	11.00	10.90	10.94
2208	AMEX	KTEC	Fri, Aug 27, 2004	10.99	11.23	10.95	11.00
2207	AMEX	KTEC	Thu, Aug 26, 2004	10.98	10.99	10.91	10.94
2206	AMEX	KTEC	Wed, Aug 25, 2004	11.05	11.25	10.99	10.99
2205	AMEX	KTEC	Tue, Aug 24, 2004	11.20	11.30	11.10	11.16
2204	AMEX	KTEC	Mon, Aug 23, 2004	11.10	11.30	11.08	11.09
2203	AMEX	KTEC	Fri, Aug 20, 2004	11.10	11.29	11.10	11.20
2202	AMEX	KTEC	Thu, Aug 19, 2004	11.10	11.30	11.10	11.15
2201	AMEX	KTEC	Wed, Aug 18, 2004	11.24	11.30	11.00	11.14
2200	AMEX	KTEC	Tue, Aug 17, 2004	11.10	11.20	11.10	11.20
2199	AMEX	KTEC	Mon, Aug 16, 2004	11.10	11.29	11.10	11.22
2198	AMEX	KTEC	Fri, Aug 13, 2004	11.20	11.28	11.10	11.16
2197	AMEX	KTEC	Thu, Aug 12, 2004	11.19	11.20	11.19	11.19
2196	AMEX	KTEC	Wed, Aug 11, 2004	11.10	11.29	11.10	11.29
2195	AMEX	KTEC	Tue, Aug 10, 2004	11.25	11.25	11.22	11.22
2194	AMEX	KTEC	Mon, Aug 9, 2004	11.10	11.32	11.10	11.23
2193	AMEX	KTEC	Fri, Aug 6, 2004	11.25	11.26	11.25	11.25
2192	AMEX	KTEC	Thu, Aug 5, 2004	11.51	11.51	11.41	11.47
2191	AMEX	KTEC	Wed, Aug 4, 2004	11.50	11.53	11.50	11.50
2190	AMEX	KTEC	Tue, Aug 3, 2004	11.51	11.51	11.50	11.50
2189	AMEX	KTEC	Mon, Aug 2, 2004	11.45	11.73	11.45	11.55
2188	AMEX	KTEC	Fri, Jul 30, 2004	11.33	11.73	11.25	11.73
2187	AMEX	KTEC	Thu, Jul 29, 2004	11.30	11.46	11.10	11.46
2186	AMEX	KTEC	Wed, Jul 28, 2004	11.57	11.57	11.27	11.40
2185	AMEX	KTEC	Tue, Jul 27, 2004	11.10	11.57	11.10	11.57
2184	AMEX	KTEC	Mon, Jul 26, 2004	11.25	11.25	10.71	11.15
2183	AMEX	KTEC	Fri, Jul 23, 2004	12.40	12.40	11.01	11.01
2182	AMEX	KTEC	Thu, Jul 22, 2004	12.57	12.57	12.35	12.35
2181	AMEX	KTEC	Wed, Jul 21, 2004	12.47	12.73	12.47	12.60
2180	AMEX	KTEC	Tue, Jul 20, 2004	12.75	12.81	12.41	12.58
2179	AMEX	KTEC	Mon, Jul 19, 2004	13.00	13.00	12.76	12.89
2178	AMEX	KTEC	Fri, Jul 16, 2004	12.79	13.43	12.79	13.00
2177	AMEX	KTEC	Thu, Jul 15, 2004	12.85	13.00	12.85	13.00
2176	AMEX	KTEC	Wed, Jul 14, 2004	13.49	13.49	12.86	12.99
2175	AMEX	KTEC	Tue, Jul 13, 2004	13.27	13.27	12.89	13.02
2174	AMEX	KTEC	Mon, Jul 12, 2004	13.16	13.30	13.16	13.29
2173	AMEX	KTEC	Fri, Jul 9, 2004	13.48	13.48	13.21	13.21
2172	AMEX	KTEC	Thu, Jul 8, 2004	13.37	13.49	13.35	13.49
2171	AMEX	KTEC	Wed, Jul 7, 2004	13.41	13.57	13.40	13.45
2170	AMEX	KTEC	Tue, Jul 6, 2004	13.25	13.69	13.25	13.50
2169	AMEX	KTEC	Fri, Jul 2, 2004	13.49	13.67	13.45	13.59
2168	AMEX	KTEC	Thu, Jul 1, 2004	12.91	13.49	12.91	13.37
2167	AMEX	KTEC	Wed, Jun 30, 2004	12.80	12.93	12.80	12.93
2166	AMEX	KTEC	Tue, Jun 29, 2004	13.27	13.35	12.80	12.80
2165	AMEX	KTEC	Mon, Jun 28, 2004	12.94	13.50	12.85	13.46
2164	AMEX	KTEC	Fri, Jun 25, 2004	12.82	13.00	12.80	13.00
2163	AMEX	KTEC	Thu, Jun 24, 2004	13.12	13.17	12.85	12.85
2162	AMEX	KTEC	Wed, Jun 23, 2004	13.00	13.00	13.00	13.00
2161	AMEX	KTEC	Tue, Jun 22, 2004	13.15	13.15	13.10	13.10
2160	AMEX	KTEC	Mon, Jun 21, 2004	13.10	13.17	13.10	13.17
2159	AMEX	KTEC	Fri, Jun 18, 2004	13.22	13.22	12.91	13.01
2158	AMEX	KTEC	Thu, Jun 17, 2004	13.22	13.22	13.21	13.22
2157	AMEX	KTEC	Wed, Jun 16, 2004	13.22	13.22	13.21	13.21
2156	AMEX	KTEC	Tue, Jun 15, 2004	12.90	13.22	12.90	13.15
2155	AMEX	KTEC	Mon, Jun 14, 2004	12.99	13.24	12.99	13.11
2154	AMEX	KTEC	Thu, Jun 10, 2004	12.73	12.78	12.73	12.76
2153	AMEX	KTEC	Wed, Jun 9, 2004	12.85	12.85	12.75	12.75
2152	AMEX	KTEC	Tue, Jun 8, 2004	12.92	12.92	12.60	12.92
2151	AMEX	KTEC	Mon, Jun 7, 2004	12.50	13.18	12.50	12.53
2150	AMEX	KTEC	Fri, Jun 4, 2004	12.56	12.94	12.56	12.94
2149	AMEX	KTEC	Thu, Jun 3, 2004	13.07	13.19	12.85	12.94
2148	AMEX	KTEC	Wed, Jun 2, 2004	13.04	13.25	13.04	13.25
2147	AMEX	KTEC	Tue, Jun 1, 2004	11.05	12.98	11.05	12.91
2146	AMEX	KTEC	Fri, May 28, 2004	13.00	13.33	13.00	13.19
2145	AMEX	KTEC	Thu, May 27, 2004	13.02	13.51	12.12	13.02
2144	AMEX	KTEC	Wed, May 26, 2004	13.75	13.75	13.26	13.50
2143	AMEX	KTEC	Tue, May 25, 2004	13.90	14.00	13.80	13.80
2142	AMEX	KTEC	Mon, May 24, 2004	14.06	14.06	13.90	13.90
2141	AMEX	KTEC	Fri, May 21, 2004	13.92	14.05	13.92	13.99
2140	AMEX	KTEC	Thu, May 20, 2004	14.15	14.25	13.90	13.95
2139	AMEX	KTEC	Wed, May 19, 2004	13.99	14.25	13.82	14.25
2138	AMEX	KTEC	Tue, May 18, 2004	13.49	14.08	13.49	14.00
2137	AMEX	KTEC	Mon, May 17, 2004	13.90	14.13	13.90	13.99
2136	AMEX	KTEC	Fri, May 14, 2004	14.03	14.21	13.99	14.04
2135	AMEX	KTEC	Thu, May 13, 2004	13.99	14.64	13.99	14.29
2134	AMEX	KTEC	Wed, May 12, 2004	15.16	15.30	14.45	14.45
2133	AMEX	KTEC	Tue, May 11, 2004	14.30	16.18	14.29	15.45
2132	AMEX	KTEC	Mon, May 10, 2004	14.07	14.22	13.91	14.22
2131	AMEX	KTEC	Fri, May 7, 2004	13.98	14.33	13.94	14.05
2130	AMEX	KTEC	Thu, May 6, 2004	13.99	14.07	13.80	13.98
2129	AMEX	KTEC	Wed, May 5, 2004	14.00	14.08	13.99	14.08
2128	AMEX	KTEC	Tue, May 4, 2004	14.07	14.07	13.99	14.04
2127	AMEX	KTEC	Mon, May 3, 2004	13.85	14.15	13.85	14.11
2126	AMEX	KTEC	Fri, Apr 30, 2004	13.99	14.03	13.99	14.03
2125	AMEX	KTEC	Thu, Apr 29, 2004	14.10	14.10	13.99	13.99
2124	AMEX	KTEC	Wed, Apr 28, 2004	14.09	14.09	13.99	14.04
2123	AMEX	KTEC	Tue, Apr 27, 2004	13.76	14.10	13.76	14.00
2122	AMEX	KTEC	Mon, Apr 26, 2004	14.00	14.05	13.99	14.05
2121	AMEX	KTEC	Fri, Apr 23, 2004	14.33	14.33	13.43	14.00
2120	AMEX	KTEC	Thu, Apr 22, 2004	15.74	15.87	13.61	14.38
2119	AMEX	KTEC	Wed, Apr 21, 2004	16.00	16.24	15.81	16.20
2118	AMEX	KTEC	Tue, Apr 20, 2004	15.82	15.99	15.82	15.90
2117	AMEX	KTEC	Mon, Apr 19, 2004	15.99	15.99	15.62	15.70
2116	AMEX	KTEC	Fri, Apr 16, 2004	15.50	15.85	15.50	15.82
2115	AMEX	KTEC	Thu, Apr 15, 2004	15.99	15.99	15.50	15.56
2114	AMEX	KTEC	Wed, Apr 14, 2004	15.99	15.99	15.50	15.50
2113	AMEX	KTEC	Tue, Apr 13, 2004	15.60	15.99	15.50	15.70
2112	AMEX	KTEC	Mon, Apr 12, 2004	15.60	15.70	15.32	15.51
2111	AMEX	KTEC	Thu, Apr 8, 2004	15.97	15.97	15.60	15.74
2110	AMEX	KTEC	Wed, Apr 7, 2004	15.76	15.76	15.70	15.70
2109	AMEX	KTEC	Tue, Apr 6, 2004	15.80	16.00	15.75	16.00
2108	AMEX	KTEC	Mon, Apr 5, 2004	15.62	16.05	15.62	16.05
2107	AMEX	KTEC	Fri, Apr 2, 2004	16.00	16.00	15.94	15.94
2106	AMEX	KTEC	Thu, Apr 1, 2004	15.62	16.06	15.62	15.91
2105	AMEX	KTEC	Wed, Mar 31, 2004	15.51	16.10	15.51	16.05
2104	AMEX	KTEC	Tue, Mar 30, 2004	15.42	15.52	15.42	15.51
2103	AMEX	KTEC	Mon, Mar 29, 2004	15.36	15.74	15.35	15.48
2102	AMEX	KTEC	Fri, Mar 26, 2004	15.63	15.63	15.45	15.59
2101	AMEX	KTEC	Thu, Mar 25, 2004	15.46	15.46	15.29	15.30
2100	AMEX	KTEC	Wed, Mar 24, 2004	15.80	16.10	15.25	15.75
2099	AMEX	KTEC	Tue, Mar 23, 2004	15.33	15.79	15.33	15.79
2098	AMEX	KTEC	Mon, Mar 22, 2004	16.05	16.10	15.25	15.25
2097	AMEX	KTEC	Fri, Mar 19, 2004	15.25	16.35	15.25	15.53
2096	AMEX	KTEC	Thu, Mar 18, 2004	14.88	15.39	14.88	15.39
2095	AMEX	KTEC	Wed, Mar 17, 2004	15.39	15.39	15.26	15.26
2094	AMEX	KTEC	Tue, Mar 16, 2004	15.01	15.34	15.01	15.34
2093	AMEX	KTEC	Mon, Mar 15, 2004	15.01	15.01	15.01	15.01
2092	AMEX	KTEC	Fri, Mar 12, 2004	15.01	15.02	15.01	15.01
2091	AMEX	KTEC	Thu, Mar 11, 2004	15.20	15.22	15.02	15.10
2090	AMEX	KTEC	Wed, Mar 10, 2004	15.26	15.26	15.01	15.02
2089	AMEX	KTEC	Tue, Mar 9, 2004	15.01	15.16	15.01	15.07
2088	AMEX	KTEC	Mon, Mar 8, 2004	15.01	15.25	15.00	15.07
2087	AMEX	KTEC	Fri, Mar 5, 2004	15.11	15.21	15.01	15.09
2086	AMEX	KTEC	Thu, Mar 4, 2004	15.00	16.25	14.75	14.98
2085	AMEX	KTEC	Wed, Mar 3, 2004	15.06	15.06	14.75	15.00
2084	AMEX	KTEC	Tue, Mar 2, 2004	14.85	15.19	14.75	14.75
2083	AMEX	KTEC	Mon, Mar 1, 2004	14.25	14.94	14.25	14.94
2082	AMEX	KTEC	Fri, Feb 27, 2004	14.95	15.14	14.25	14.99
2081	AMEX	KTEC	Thu, Feb 26, 2004	15.00	15.25	14.95	15.01
2080	AMEX	KTEC	Wed, Feb 25, 2004	15.17	15.29	15.00	15.09
2079	AMEX	KTEC	Tue, Feb 24, 2004	15.05	15.33	14.83	15.13
2078	AMEX	KTEC	Mon, Feb 23, 2004	15.90	16.02	15.55	15.70
2077	AMEX	KTEC	Fri, Feb 20, 2004	15.95	16.00	15.85	16.00
2076	AMEX	KTEC	Thu, Feb 19, 2004	16.01	16.10	14.97	16.00
2075	AMEX	KTEC	Wed, Feb 18, 2004	16.00	16.05	15.85	16.00
2074	AMEX	KTEC	Tue, Feb 17, 2004	16.24	16.24	15.86	15.86
2073	AMEX	KTEC	Fri, Feb 13, 2004	16.24	16.24	15.82	15.99
2072	AMEX	KTEC	Thu, Feb 12, 2004	16.08	16.25	16.00	16.25
2071	AMEX	KTEC	Wed, Feb 11, 2004	16.08	16.08	15.88	16.08
2070	AMEX	KTEC	Tue, Feb 10, 2004	15.99	16.12	15.99	16.00
2069	AMEX	KTEC	Mon, Feb 9, 2004	15.96	16.18	15.88	15.99
2068	AMEX	KTEC	Fri, Feb 6, 2004	15.77	15.99	15.45	15.87
2067	AMEX	KTEC	Thu, Feb 5, 2004	15.60	15.86	15.30	15.81
2066	AMEX	KTEC	Wed, Feb 4, 2004	16.00	16.20	15.35	15.55
2065	AMEX	KTEC	Tue, Feb 3, 2004	16.60	16.60	15.68	16.11
2064	AMEX	KTEC	Mon, Feb 2, 2004	16.70	16.70	16.27	16.39
2063	AMEX	KTEC	Fri, Jan 30, 2004	16.75	17.00	16.20	16.49
2062	AMEX	KTEC	Thu, Jan 29, 2004	17.25	17.69	16.70	17.14
2061	AMEX	KTEC	Wed, Jan 28, 2004	17.25	17.64	17.20	17.21
2060	AMEX	KTEC	Tue, Jan 27, 2004	17.50	17.73	17.00	17.05
2059	AMEX	KTEC	Mon, Jan 26, 2004	17.75	18.00	17.00	17.59
2058	AMEX	KTEC	Fri, Jan 23, 2004	17.90	18.00	17.53	17.95
2057	AMEX	KTEC	Thu, Jan 22, 2004	18.00	18.00	17.50	17.82
2056	AMEX	KTEC	Wed, Jan 21, 2004	18.00	18.50	17.90	18.00
2055	AMEX	KTEC	Tue, Jan 20, 2004	17.78	19.26	17.00	18.70
2054	AMEX	KTEC	Fri, Jan 16, 2004	16.98	17.55	16.80	17.40
2053	AMEX	KTEC	Thu, Jan 15, 2004	17.08	17.08	16.30	17.00
2052	AMEX	KTEC	Wed, Jan 14, 2004	16.25	16.93	16.20	16.41
2051	AMEX	KTEC	Tue, Jan 13, 2004	16.60	17.00	16.05	16.35
2050	AMEX	KTEC	Mon, Jan 12, 2004	16.72	16.78	15.45	16.55
2049	AMEX	KTEC	Fri, Jan 9, 2004	16.00	16.49	15.80	16.40
2048	AMEX	KTEC	Thu, Jan 8, 2004	15.77	15.95	15.70	15.87
2047	AMEX	KTEC	Wed, Jan 7, 2004	16.01	16.01	15.25	15.77
2046	AMEX	KTEC	Tue, Jan 6, 2004	15.95	15.95	14.75	15.25
2045	AMEX	KTEC	Mon, Jan 5, 2004	14.00	16.09	14.00	16.00
2044	AMEX	KTEC	Fri, Jan 2, 2004	14.45	14.58	14.00	14.58
2043	AMEX	KTEC	Wed, Dec 31, 2003	14.60	14.60	13.63	14.54
2042	AMEX	KTEC	Tue, Dec 30, 2003	14.05	15.00	14.05	14.35
2041	AMEX	KTEC	Mon, Dec 29, 2003	13.50	13.80	13.45	13.70
2040	AMEX	KTEC	Fri, Dec 26, 2003	13.40	13.71	13.40	13.71
2039	AMEX	KTEC	Wed, Dec 24, 2003	13.75	13.80	13.75	13.80
2038	AMEX	KTEC	Tue, Dec 23, 2003	13.80	14.00	13.60	14.00
2037	AMEX	KTEC	Mon, Dec 22, 2003	13.11	14.48	13.11	14.18
2036	AMEX	KTEC	Fri, Dec 19, 2003	13.20	14.88	13.17	13.93
2035	AMEX	KTEC	Thu, Dec 18, 2003	14.76	14.76	14.00	14.04
2034	AMEX	KTEC	Wed, Dec 17, 2003	14.18	14.18	14.15	14.18
2033	AMEX	KTEC	Tue, Dec 16, 2003	14.35	14.35	14.15	14.15
2032	AMEX	KTEC	Mon, Dec 15, 2003	14.15	14.52	14.02	14.50
2031	AMEX	KTEC	Fri, Dec 12, 2003	14.07	14.37	14.07	14.34
2030	AMEX	KTEC	Thu, Dec 11, 2003	14.89	14.89	14.07	14.08
2029	AMEX	KTEC	Wed, Dec 10, 2003	14.04	14.16	14.04	14.16
2028	AMEX	KTEC	Tue, Dec 9, 2003	14.20	14.25	14.15	14.25
2027	AMEX	KTEC	Mon, Dec 8, 2003	15.00	15.00	14.05	14.47
2026	AMEX	KTEC	Fri, Dec 5, 2003	14.45	14.77	14.30	14.77
2025	AMEX	KTEC	Thu, Dec 4, 2003	14.85	14.85	14.20	14.20
2024	AMEX	KTEC	Wed, Dec 3, 2003	14.62	14.85	14.44	14.69
2023	AMEX	KTEC	Tue, Dec 2, 2003	13.98	14.31	13.98	14.27
2022	AMEX	KTEC	Mon, Dec 1, 2003	13.42	14.15	13.42	13.60
2021	AMEX	KTEC	Fri, Nov 28, 2003	13.92	13.92	13.92	13.92
2020	AMEX	KTEC	Wed, Nov 26, 2003	14.17	14.20	14.00	14.00
2019	AMEX	KTEC	Tue, Nov 25, 2003	14.25	14.49	14.18	14.18
2018	AMEX	KTEC	Mon, Nov 24, 2003	15.00	15.00	14.18	14.50
2017	AMEX	KTEC	Fri, Nov 21, 2003	14.77	14.77	14.30	14.36
2016	AMEX	KTEC	Thu, Nov 20, 2003	14.55	14.77	14.54	14.60
2015	AMEX	KTEC	Wed, Nov 19, 2003	14.55	14.65	14.50	14.55
2014	AMEX	KTEC	Tue, Nov 18, 2003	14.70	14.80	14.39	14.49
2013	AMEX	KTEC	Mon, Nov 17, 2003	15.00	15.00	14.75	14.75
2012	AMEX	KTEC	Fri, Nov 14, 2003	15.24	15.24	14.65	14.65
2011	AMEX	KTEC	Thu, Nov 13, 2003	14.52	14.76	14.52	14.69
2010	AMEX	KTEC	Wed, Nov 12, 2003	14.67	15.00	14.42	14.78
2009	AMEX	KTEC	Tue, Nov 11, 2003	14.51	15.01	14.51	15.00
2008	AMEX	KTEC	Mon, Nov 10, 2003	16.42	16.92	15.42	15.57
2007	AMEX	KTEC	Fri, Nov 7, 2003	16.41	17.25	14.75	15.41
2006	AMEX	KTEC	Thu, Nov 6, 2003	13.16	16.40	13.12	16.10
2005	AMEX	KTEC	Wed, Nov 5, 2003	13.16	13.75	13.16	13.64
2004	AMEX	KTEC	Tue, Nov 4, 2003	13.60	13.99	13.10	13.50
2003	AMEX	KTEC	Mon, Nov 3, 2003	12.28	13.66	12.20	13.17
2002	AMEX	KTEC	Fri, Oct 31, 2003	11.95	12.24	11.95	12.24
2001	AMEX	KTEC	Thu, Oct 30, 2003	12.32	12.32	12.32	12.32
2000	AMEX	KTEC	Wed, Oct 29, 2003	11.91	12.12	11.91	11.94
1999	AMEX	KTEC	Tue, Oct 28, 2003	12.09	12.26	11.16	11.92
1998	AMEX	KTEC	Mon, Oct 27, 2003	12.56	12.56	11.95	12.39
1997	AMEX	KTEC	Fri, Oct 24, 2003	12.95	12.95	12.30	12.63
1996	AMEX	KTEC	Thu, Oct 23, 2003	13.39	13.45	13.16	13.16
1995	AMEX	KTEC	Wed, Oct 22, 2003	13.40	13.40	13.00	13.00
1994	AMEX	KTEC	Tue, Oct 21, 2003	13.16	13.59	13.16	13.45
1993	AMEX	KTEC	Mon, Oct 20, 2003	13.60	13.60	13.25	13.25
1992	AMEX	KTEC	Fri, Oct 17, 2003	13.26	13.26	13.16	13.25
1991	AMEX	KTEC	Thu, Oct 16, 2003	13.16	13.50	12.93	13.17
1990	AMEX	KTEC	Wed, Oct 15, 2003	13.16	13.60	13.16	13.50
1989	AMEX	KTEC	Tue, Oct 14, 2003	13.20	13.41	13.20	13.41
1988	AMEX	KTEC	Mon, Oct 13, 2003	12.30	13.25	12.05	13.25
1987	AMEX	KTEC	Fri, Oct 10, 2003	12.42	12.48	12.42	12.47
1986	AMEX	KTEC	Thu, Oct 9, 2003	12.83	13.20	12.06	12.51
1985	AMEX	KTEC	Wed, Oct 8, 2003	13.00	13.00	13.00	13.00
1984	AMEX	KTEC	Tue, Oct 7, 2003	13.00	13.11	12.70	13.01
1983	AMEX	KTEC	Mon, Oct 6, 2003	12.91	13.25	12.83	12.99
1982	AMEX	KTEC	Fri, Oct 3, 2003	11.74	12.87	11.74	12.60
1981	AMEX	KTEC	Thu, Oct 2, 2003	11.32	12.03	11.25	11.55
1980	AMEX	KTEC	Wed, Oct 1, 2003	11.05	11.40	11.05	11.25
1979	AMEX	KTEC	Tue, Sep 30, 2003	11.90	11.90	11.48	11.87
1978	AMEX	KTEC	Mon, Sep 29, 2003	11.85	12.03	11.21	11.91
1977	AMEX	KTEC	Fri, Sep 26, 2003	11.31	11.89	10.95	10.95
1976	AMEX	KTEC	Thu, Sep 25, 2003	11.25	11.46	11.25	11.29
1975	AMEX	KTEC	Wed, Sep 24, 2003	10.93	11.30	10.90	11.16
1974	AMEX	KTEC	Tue, Sep 23, 2003	11.50	12.03	10.79	10.98
1973	AMEX	KTEC	Mon, Sep 22, 2003	12.03	12.03	11.35	11.50
1972	AMEX	KTEC	Fri, Sep 19, 2003	11.99	12.03	11.35	12.03
1971	AMEX	KTEC	Thu, Sep 18, 2003	11.48	12.03	11.48	12.03
1970	AMEX	KTEC	Wed, Sep 17, 2003	11.98	11.99	11.11	11.74
1969	AMEX	KTEC	Tue, Sep 16, 2003	12.03	12.03	11.96	12.00
1968	AMEX	KTEC	Mon, Sep 15, 2003	11.99	12.03	11.78	12.03
1967	AMEX	KTEC	Fri, Sep 12, 2003	11.99	12.00	11.75	11.87
1966	AMEX	KTEC	Thu, Sep 11, 2003	12.15	12.15	11.76	12.00
1965	AMEX	KTEC	Wed, Sep 10, 2003	11.97	12.00	11.56	11.99
1964	AMEX	KTEC	Tue, Sep 9, 2003	11.43	12.00	11.40	11.99
1963	AMEX	KTEC	Mon, Sep 8, 2003	12.13	12.13	11.30	11.41
1962	AMEX	KTEC	Fri, Sep 5, 2003	12.02	12.03	11.75	11.84
1961	AMEX	KTEC	Thu, Sep 4, 2003	11.80	12.01	11.60	12.00
1960	AMEX	KTEC	Wed, Sep 3, 2003	11.90	12.00	11.20	11.76
1959	AMEX	KTEC	Tue, Sep 2, 2003	10.74	11.90	10.74	11.85
1958	AMEX	KTEC	Fri, Aug 29, 2003	10.26	10.75	10.25	10.69
1957	AMEX	KTEC	Thu, Aug 28, 2003	10.49	10.49	10.26	10.45
1956	AMEX	KTEC	Wed, Aug 27, 2003	10.49	10.50	10.43	10.50
1955	AMEX	KTEC	Tue, Aug 26, 2003	10.12	10.39	10.07	10.39
1954	AMEX	KTEC	Mon, Aug 25, 2003	10.45	10.45	10.04	10.14
1953	AMEX	KTEC	Fri, Aug 22, 2003	10.19	10.20	10.17	10.17
1952	AMEX	KTEC	Thu, Aug 21, 2003	10.16	10.26	10.03	10.25
1951	AMEX	KTEC	Wed, Aug 20, 2003	10.00	10.24	10.00	10.15
1950	AMEX	KTEC	Tue, Aug 19, 2003	10.19	10.19	10.09	10.09
1949	AMEX	KTEC	Mon, Aug 18, 2003	10.00	10.20	10.00	10.09
1948	AMEX	KTEC	Fri, Aug 15, 2003	10.08	10.10	10.05	10.05
1947	AMEX	KTEC	Thu, Aug 14, 2003	10.05	10.20	10.05	10.19
1946	AMEX	KTEC	Wed, Aug 13, 2003	9.95	10.07	9.95	9.99
1945	AMEX	KTEC	Tue, Aug 12, 2003	10.14	10.15	10.00	10.00
1944	AMEX	KTEC	Mon, Aug 11, 2003	10.20	10.47	9.95	10.05
1943	AMEX	KTEC	Fri, Aug 8, 2003	10.11	10.25	10.00	10.25
1942	AMEX	KTEC	Thu, Aug 7, 2003	10.01	10.17	9.90	10.00
1941	AMEX	KTEC	Wed, Aug 6, 2003	10.03	10.60	9.95	10.25
1940	AMEX	KTEC	Tue, Aug 5, 2003	10.25	10.25	10.16	10.20
1939	AMEX	KTEC	Mon, Aug 4, 2003	10.20	10.30	10.10	10.20
1938	AMEX	KTEC	Fri, Aug 1, 2003	10.45	10.45	9.96	10.18
1937	AMEX	KTEC	Thu, Jul 31, 2003	10.66	10.80	10.40	10.60
1936	AMEX	KTEC	Wed, Jul 30, 2003	10.10	10.90	10.10	10.66
1935	AMEX	KTEC	Tue, Jul 29, 2003	10.02	10.28	9.82	10.15
1934	AMEX	KTEC	Mon, Jul 28, 2003	10.20	10.65	10.20	10.30
1933	AMEX	KTEC	Fri, Jul 25, 2003	10.69	10.70	10.25	10.55
1932	AMEX	KTEC	Thu, Jul 24, 2003	12.28	13.50	9.77	10.41
1931	AMEX	KTEC	Wed, Jul 23, 2003	12.34	12.35	12.07	12.30
1930	AMEX	KTEC	Tue, Jul 22, 2003	12.01	12.30	12.00	12.29
1929	AMEX	KTEC	Mon, Jul 21, 2003	12.01	12.34	11.90	12.34
1928	AMEX	KTEC	Fri, Jul 18, 2003	12.10	12.57	12.00	12.10
1927	AMEX	KTEC	Thu, Jul 17, 2003	12.15	12.36	12.10	12.25
1926	AMEX	KTEC	Wed, Jul 16, 2003	12.35	12.35	11.94	12.35
1925	AMEX	KTEC	Tue, Jul 15, 2003	12.42	12.42	11.90	12.38
1924	AMEX	KTEC	Mon, Jul 14, 2003	12.50	12.70	12.00	12.49
1923	AMEX	KTEC	Fri, Jul 11, 2003	12.05	13.00	12.05	12.50
1922	AMEX	KTEC	Thu, Jul 10, 2003	11.68	12.39	11.68	12.39
1921	AMEX	KTEC	Wed, Jul 9, 2003	11.93	11.93	11.32	11.68
1920	AMEX	KTEC	Tue, Jul 8, 2003	11.93	11.93	11.45	11.75
1919	AMEX	KTEC	Mon, Jul 7, 2003	11.68	11.75	11.39	11.74
1918	AMEX	KTEC	Thu, Jul 3, 2003	11.75	11.85	11.41	11.50
1917	AMEX	KTEC	Wed, Jul 2, 2003	11.50	11.85	9.98	11.70
1916	AMEX	KTEC	Tue, Jul 1, 2003	11.69	11.90	11.50	11.50
1915	AMEX	KTEC	Mon, Jun 30, 2003	12.30	12.30	11.61	11.69
1914	AMEX	KTEC	Fri, Jun 27, 2003	11.49	12.00	11.49	11.84
1913	AMEX	KTEC	Thu, Jun 26, 2003	11.69	11.69	11.40	11.45
1912	AMEX	KTEC	Wed, Jun 25, 2003	11.26	11.75	11.26	11.46
1911	AMEX	KTEC	Tue, Jun 24, 2003	11.41	11.51	11.24	11.34
1910	AMEX	KTEC	Mon, Jun 23, 2003	11.65	11.71	11.50	11.55
1909	AMEX	KTEC	Fri, Jun 20, 2003	11.45	11.60	11.11	11.56
1908	AMEX	KTEC	Thu, Jun 19, 2003	11.01	11.44	11.00	11.44
1907	AMEX	KTEC	Wed, Jun 18, 2003	11.03	11.40	10.80	11.38
1906	AMEX	KTEC	Tue, Jun 17, 2003	11.38	11.38	11.00	11.03
1905	AMEX	KTEC	Mon, Jun 16, 2003	11.01	11.40	10.87	11.16
1904	AMEX	KTEC	Fri, Jun 13, 2003	11.00	11.01	11.00	11.01
1903	AMEX	KTEC	Thu, Jun 12, 2003	10.72	11.00	10.72	10.90
1902	AMEX	KTEC	Wed, Jun 11, 2003	10.90	10.90	10.72	10.72
1901	AMEX	KTEC	Tue, Jun 10, 2003	11.09	11.09	10.71	10.90
1900	AMEX	KTEC	Mon, Jun 9, 2003	10.96	11.19	10.71	11.10
1899	AMEX	KTEC	Fri, Jun 6, 2003	10.02	10.94	10.01	10.68
1898	AMEX	KTEC	Thu, Jun 5, 2003	11.45	11.46	10.96	11.00
1897	AMEX	KTEC	Wed, Jun 4, 2003	10.64	12.00	10.16	11.24
1896	AMEX	KTEC	Tue, Jun 3, 2003	9.94	10.65	9.40	10.25
1895	AMEX	KTEC	Mon, Jun 2, 2003	10.06	10.38	10.00	10.07
1894	AMEX	KTEC	Fri, May 30, 2003	10.30	10.37	10.19	10.37
1893	AMEX	KTEC	Thu, May 29, 2003	9.89	10.33	9.89	10.33
1892	AMEX	KTEC	Wed, May 28, 2003	9.85	10.70	9.05	9.90
1891	AMEX	KTEC	Tue, May 27, 2003	10.02	10.05	9.81	9.91
1890	AMEX	KTEC	Fri, May 23, 2003	10.04	10.11	9.80	9.95
1889	AMEX	KTEC	Thu, May 22, 2003	10.00	10.48	10.00	10.27
1888	AMEX	KTEC	Wed, May 21, 2003	10.06	10.35	10.04	10.11
1887	AMEX	KTEC	Tue, May 20, 2003	10.16	10.30	10.05	10.05
1886	AMEX	KTEC	Mon, May 19, 2003	10.11	10.40	9.90	10.15
1885	AMEX	KTEC	Fri, May 16, 2003	10.99	10.99	10.16	10.30
1884	AMEX	KTEC	Thu, May 15, 2003	10.50	11.00	10.45	10.50
1883	AMEX	KTEC	Wed, May 14, 2003	10.60	10.76	10.00	10.73
1882	AMEX	KTEC	Tue, May 13, 2003	9.90	10.61	9.75	10.57
1881	AMEX	KTEC	Mon, May 12, 2003	9.45	9.92	9.45	9.89
1880	AMEX	KTEC	Fri, May 9, 2003	9.65	9.90	9.00	9.87
1879	AMEX	KTEC	Thu, May 8, 2003	9.83	9.88	9.51	9.70
1878	AMEX	KTEC	Wed, May 7, 2003	9.75	9.94	9.75	9.88
1877	AMEX	KTEC	Tue, May 6, 2003	10.25	10.25	9.81	10.02
1876	AMEX	KTEC	Mon, May 5, 2003	9.97	10.25	9.64	10.25
1875	AMEX	KTEC	Fri, May 2, 2003	9.25	9.66	9.05	9.45
1874	AMEX	KTEC	Thu, May 1, 2003	8.90	9.54	8.86	9.11
1873	AMEX	KTEC	Wed, Apr 30, 2003	9.12	9.18	8.75	9.00
1872	AMEX	KTEC	Tue, Apr 29, 2003	9.25	9.25	8.94	8.98
1871	AMEX	KTEC	Mon, Apr 28, 2003	8.86	9.50	8.75	8.95
1870	AMEX	KTEC	Fri, Apr 25, 2003	9.17	10.20	8.60	9.15
1869	AMEX	KTEC	Thu, Apr 24, 2003	5.95	8.00	5.92	7.95
1868	AMEX	KTEC	Wed, Apr 23, 2003	5.95	5.95	5.95	5.95
1867	AMEX	KTEC	Tue, Apr 22, 2003	5.95	5.95	5.95	5.95
1866	AMEX	KTEC	Mon, Apr 21, 2003	5.85	6.00	5.80	5.95
1865	AMEX	KTEC	Thu, Apr 17, 2003	5.99	5.99	5.99	5.99
1864	AMEX	KTEC	Wed, Apr 16, 2003	5.76	5.76	5.76	5.76
1863	AMEX	KTEC	Tue, Apr 15, 2003	5.90	5.90	5.90	5.90
1862	AMEX	KTEC	Mon, Apr 14, 2003	5.90	5.90	5.81	5.90
1861	AMEX	KTEC	Fri, Apr 11, 2003	5.99	5.99	5.80	5.86
1860	AMEX	KTEC	Thu, Apr 10, 2003	5.80	6.00	5.80	6.00
1859	AMEX	KTEC	Wed, Apr 9, 2003	5.95	5.99	5.80	5.99
1858	AMEX	KTEC	Mon, Apr 7, 2003	5.80	5.93	5.80	5.93
1857	AMEX	KTEC	Thu, Apr 3, 2003	5.70	5.74	5.70	5.74
1856	AMEX	KTEC	Wed, Apr 2, 2003	5.72	5.72	5.72	5.72
1855	AMEX	KTEC	Tue, Apr 1, 2003	5.72	5.72	5.72	5.72
1854	AMEX	KTEC	Mon, Mar 31, 2003	5.50	5.80	5.50	5.75
1853	AMEX	KTEC	Fri, Mar 28, 2003	5.50	6.00	5.50	5.67
1852	AMEX	KTEC	Thu, Mar 27, 2003	5.50	5.74	5.50	5.74
1851	AMEX	KTEC	Wed, Mar 26, 2003	5.47	5.50	5.42	5.42
1850	AMEX	KTEC	Fri, Mar 21, 2003	5.68	5.68	5.40	5.46
1849	AMEX	KTEC	Thu, Mar 20, 2003	5.45	5.48	5.25	5.48
1848	AMEX	KTEC	Wed, Mar 19, 2003	5.50	5.53	5.49	5.49
1847	AMEX	KTEC	Tue, Mar 18, 2003	5.53	5.55	5.50	5.55
1846	AMEX	KTEC	Mon, Mar 17, 2003	5.55	5.55	5.55	5.55
1845	AMEX	KTEC	Fri, Mar 14, 2003	5.57	5.57	5.56	5.57
1844	AMEX	KTEC	Thu, Mar 13, 2003	5.45	5.54	5.45	5.54
1843	AMEX	KTEC	Wed, Mar 12, 2003	5.50	5.53	5.45	5.45
1842	AMEX	KTEC	Tue, Mar 11, 2003	5.65	5.65	5.53	5.53
1841	AMEX	KTEC	Mon, Mar 10, 2003	5.52	5.62	5.50	5.50
1840	AMEX	KTEC	Fri, Mar 7, 2003	5.50	5.50	5.50	5.50
1839	AMEX	KTEC	Thu, Mar 6, 2003	5.51	5.51	5.51	5.51
1838	AMEX	KTEC	Wed, Mar 5, 2003	5.52	5.60	5.51	5.51
1837	AMEX	KTEC	Tue, Mar 4, 2003	5.51	5.51	5.50	5.51
1836	AMEX	KTEC	Mon, Mar 3, 2003	5.69	5.69	5.57	5.57
1835	AMEX	KTEC	Fri, Feb 28, 2003	5.70	5.70	5.55	5.56
1834	AMEX	KTEC	Thu, Feb 27, 2003	5.69	5.72	5.55	5.56
1833	AMEX	KTEC	Wed, Feb 26, 2003	5.69	5.69	5.61	5.61
1832	AMEX	KTEC	Tue, Feb 25, 2003	5.48	5.66	5.48	5.50
1831	AMEX	KTEC	Mon, Feb 24, 2003	5.63	5.63	5.53	5.53
1830	AMEX	KTEC	Fri, Feb 21, 2003	5.57	5.75	5.56	5.75
1829	AMEX	KTEC	Thu, Feb 20, 2003	5.49	5.68	5.47	5.62
1828	AMEX	KTEC	Wed, Feb 19, 2003	5.45	5.45	5.45	5.45
1827	AMEX	KTEC	Tue, Feb 18, 2003	5.55	5.55	5.43	5.50
1826	AMEX	KTEC	Fri, Feb 14, 2003	5.30	5.50	5.30	5.50
1825	AMEX	KTEC	Thu, Feb 13, 2003	5.59	5.63	5.45	5.50
1824	AMEX	KTEC	Wed, Feb 12, 2003	5.51	5.51	5.46	5.46
1823	AMEX	KTEC	Tue, Feb 11, 2003	5.55	5.55	5.55	5.55
1822	AMEX	KTEC	Thu, Feb 6, 2003	5.79	5.84	5.16	5.59
1821	AMEX	KTEC	Wed, Feb 5, 2003	5.62	5.62	5.62	5.62
1820	AMEX	KTEC	Tue, Feb 4, 2003	5.52	5.77	5.52	5.77
1819	AMEX	KTEC	Mon, Feb 3, 2003	5.82	5.93	5.80	5.80
1818	AMEX	KTEC	Fri, Jan 31, 2003	5.63	5.80	5.60	5.80
1817	AMEX	KTEC	Thu, Jan 30, 2003	5.63	5.63	5.57	5.63
1816	AMEX	KTEC	Tue, Jan 28, 2003	5.70	5.71	5.59	5.59
1815	AMEX	KTEC	Mon, Jan 27, 2003	5.84	5.84	5.52	5.64
1814	AMEX	KTEC	Fri, Jan 24, 2003	5.59	5.81	5.59	5.80
1813	AMEX	KTEC	Thu, Jan 23, 2003	5.50	5.77	5.50	5.76
1812	AMEX	KTEC	Wed, Jan 22, 2003	5.63	5.65	5.63	5.65
1811	AMEX	KTEC	Tue, Jan 21, 2003	5.69	5.69	5.56	5.56
1810	AMEX	KTEC	Thu, Jan 16, 2003	5.90	5.93	5.50	5.63
1809	AMEX	KTEC	Wed, Jan 15, 2003	5.84	5.84	5.84	5.84
1808	AMEX	KTEC	Tue, Jan 14, 2003	5.99	5.99	5.86	5.92
1807	AMEX	KTEC	Mon, Jan 13, 2003	5.98	6.00	5.98	6.00
1806	AMEX	KTEC	Fri, Jan 10, 2003	5.84	6.00	5.67	6.00
1805	AMEX	KTEC	Thu, Jan 9, 2003	5.58	5.75	5.51	5.75
1804	AMEX	KTEC	Wed, Jan 8, 2003	5.49	5.50	5.46	5.49
1803	AMEX	KTEC	Tue, Jan 7, 2003	5.75	5.76	5.46	5.59
1802	AMEX	KTEC	Mon, Jan 6, 2003	5.70	6.00	5.70	5.76
1801	AMEX	KTEC	Fri, Jan 3, 2003	5.50	5.60	5.45	5.60
1800	AMEX	KTEC	Thu, Jan 2, 2003	5.53	5.77	5.53	5.60
1799	AMEX	KTEC	Tue, Dec 31, 2002	5.31	5.66	5.20	5.33
1798	AMEX	KTEC	Mon, Dec 30, 2002	5.80	5.80	5.80	5.80
1797	AMEX	KTEC	Fri, Dec 27, 2002	5.81	5.81	5.80	5.80
1796	AMEX	KTEC	Thu, Dec 26, 2002	5.81	5.81	5.81	5.81
1795	AMEX	KTEC	Tue, Dec 24, 2002	5.81	5.81	5.80	5.80
1794	AMEX	KTEC	Mon, Dec 23, 2002	5.80	5.83	5.80	5.80
1793	AMEX	KTEC	Fri, Dec 20, 2002	5.60	5.66	5.00	5.48
1792	AMEX	KTEC	Thu, Dec 19, 2002	5.60	5.66	5.60	5.66
1791	AMEX	KTEC	Wed, Dec 18, 2002	5.50	5.60	5.45	5.60
1790	AMEX	KTEC	Tue, Dec 17, 2002	5.73	5.73	5.50	5.50
1789	AMEX	KTEC	Mon, Dec 16, 2002	5.52	5.66	5.50	5.50
1788	AMEX	KTEC	Fri, Dec 13, 2002	5.46	5.46	5.46	5.46
1787	AMEX	KTEC	Thu, Dec 12, 2002	5.46	5.50	5.45	5.50
1786	AMEX	KTEC	Tue, Dec 10, 2002	5.49	5.49	5.49	5.49
1785	AMEX	KTEC	Mon, Dec 9, 2002	5.61	5.61	5.50	5.50
1784	AMEX	KTEC	Fri, Dec 6, 2002	5.51	5.51	5.50	5.50
1783	AMEX	KTEC	Thu, Dec 5, 2002	5.50	5.53	5.50	5.51
1782	AMEX	KTEC	Wed, Dec 4, 2002	6.00	6.00	5.55	5.81
1781	AMEX	KTEC	Tue, Dec 3, 2002	5.40	5.83	5.22	5.83
1780	AMEX	KTEC	Fri, Nov 29, 2002	5.35	5.40	5.35	5.40
1779	AMEX	KTEC	Wed, Nov 27, 2002	5.42	5.46	5.31	5.46
1778	AMEX	KTEC	Tue, Nov 26, 2002	5.46	5.69	5.46	5.50
1777	AMEX	KTEC	Mon, Nov 25, 2002	5.29	5.29	5.29	5.29
1776	AMEX	KTEC	Fri, Nov 22, 2002	5.31	5.33	5.31	5.33
1775	AMEX	KTEC	Thu, Nov 21, 2002	5.47	5.50	5.35	5.35
1774	AMEX	KTEC	Wed, Nov 20, 2002	5.29	5.30	5.26	5.26
1773	AMEX	KTEC	Tue, Nov 19, 2002	5.21	5.29	5.21	5.29
1772	AMEX	KTEC	Thu, Nov 14, 2002	5.29	5.30	5.18	5.18
1771	AMEX	KTEC	Wed, Nov 13, 2002	5.40	5.40	5.22	5.22
1770	AMEX	KTEC	Tue, Nov 12, 2002	5.21	5.42	5.21	5.42
1769	AMEX	KTEC	Mon, Nov 11, 2002	5.13	5.29	5.13	5.29
1768	AMEX	KTEC	Fri, Nov 8, 2002	5.03	5.39	4.90	5.29
1767	AMEX	KTEC	Thu, Nov 7, 2002	5.50	5.50	5.01	5.01
1766	AMEX	KTEC	Wed, Nov 6, 2002	5.51	5.85	5.50	5.82
1765	AMEX	KTEC	Tue, Nov 5, 2002	5.62	5.62	5.50	5.50
1764	AMEX	KTEC	Mon, Nov 4, 2002	5.51	5.91	5.51	5.51
1763	AMEX	KTEC	Fri, Nov 1, 2002	5.10	5.56	5.10	5.55
1762	AMEX	KTEC	Thu, Oct 31, 2002	5.34	5.34	5.25	5.25
1761	AMEX	KTEC	Wed, Oct 30, 2002	5.25	5.34	5.25	5.34
1760	AMEX	KTEC	Tue, Oct 29, 2002	5.51	5.51	5.51	5.51
1759	AMEX	KTEC	Mon, Oct 28, 2002	5.65	5.65	5.50	5.63
1758	AMEX	KTEC	Thu, Oct 24, 2002	5.65	5.65	5.64	5.64
1757	AMEX	KTEC	Wed, Oct 23, 2002	5.76	5.76	5.62	5.75
1756	AMEX	KTEC	Tue, Oct 22, 2002	5.76	5.76	5.73	5.75
1755	AMEX	KTEC	Mon, Oct 21, 2002	5.76	5.99	5.75	5.75
1754	AMEX	KTEC	Fri, Oct 18, 2002	5.77	5.77	5.67	5.76
1753	AMEX	KTEC	Thu, Oct 17, 2002	5.88	5.98	5.75	5.77
1752	AMEX	KTEC	Wed, Oct 16, 2002	5.98	6.00	5.68	5.88
1751	AMEX	KTEC	Tue, Oct 15, 2002	5.46	5.85	5.46	5.67
1750	AMEX	KTEC	Mon, Oct 14, 2002	5.50	5.74	5.46	5.51
1749	AMEX	KTEC	Fri, Oct 11, 2002	5.49	5.60	5.43	5.50
1748	AMEX	KTEC	Thu, Oct 10, 2002	5.40	5.55	5.34	5.34
1747	AMEX	KTEC	Wed, Oct 9, 2002	5.33	5.55	5.33	5.35
1746	AMEX	KTEC	Tue, Oct 8, 2002	5.33	5.50	5.33	5.35
1745	AMEX	KTEC	Mon, Oct 7, 2002	5.23	5.50	5.23	5.50
1744	AMEX	KTEC	Fri, Oct 4, 2002	5.23	5.23	5.23	5.23
1743	AMEX	KTEC	Thu, Oct 3, 2002	4.90	5.24	4.90	4.95
1742	AMEX	KTEC	Wed, Oct 2, 2002	5.00	5.00	5.00	5.00
1741	AMEX	KTEC	Tue, Oct 1, 2002	5.17	5.17	5.16	5.16
1740	AMEX	KTEC	Mon, Sep 30, 2002	5.12	5.12	5.01	5.01
1739	AMEX	KTEC	Fri, Sep 27, 2002	5.27	5.64	5.13	5.13
1738	AMEX	KTEC	Thu, Sep 26, 2002	5.26	5.27	5.26	5.27
1737	AMEX	KTEC	Wed, Sep 25, 2002	5.38	5.38	5.05	5.11
1736	AMEX	KTEC	Mon, Sep 23, 2002	5.07	5.07	5.07	5.07
1735	AMEX	KTEC	Fri, Sep 20, 2002	5.48	5.48	5.07	5.31
1734	AMEX	KTEC	Thu, Sep 19, 2002	5.00	5.25	5.00	5.25
1733	AMEX	KTEC	Wed, Sep 18, 2002	5.01	5.01	4.90	5.00
1732	AMEX	KTEC	Tue, Sep 17, 2002	5.25	5.25	5.25	5.25
1731	AMEX	KTEC	Mon, Sep 16, 2002	5.34	5.34	5.34	5.34
1730	AMEX	KTEC	Fri, Sep 13, 2002	5.09	5.36	5.09	5.36
1729	AMEX	KTEC	Thu, Sep 12, 2002	5.25	5.25	5.25	5.25
1728	AMEX	KTEC	Wed, Sep 11, 2002	5.20	5.32	5.10	5.32
1727	AMEX	KTEC	Tue, Sep 10, 2002	5.35	5.35	5.30	5.30
1726	AMEX	KTEC	Mon, Sep 9, 2002	5.01	5.30	5.00	5.00
1725	AMEX	KTEC	Fri, Sep 6, 2002	5.25	5.45	5.20	5.45
1724	AMEX	KTEC	Thu, Sep 5, 2002	5.25	5.25	5.25	5.25
1723	AMEX	KTEC	Tue, Sep 3, 2002	5.25	5.25	5.25	5.25
1722	AMEX	KTEC	Fri, Aug 30, 2002	5.03	5.57	5.03	5.50
1721	AMEX	KTEC	Thu, Aug 29, 2002	5.02	5.05	5.02	5.02
1720	AMEX	KTEC	Wed, Aug 28, 2002	5.20	5.20	5.00	5.20
1719	AMEX	KTEC	Tue, Aug 27, 2002	5.12	5.18	4.82	5.18
1718	AMEX	KTEC	Fri, Aug 23, 2002	5.07	5.42	5.07	5.42
1717	AMEX	KTEC	Thu, Aug 22, 2002	5.15	5.15	5.15	5.15
1716	AMEX	KTEC	Wed, Aug 21, 2002	5.10	5.10	5.07	5.07
1715	AMEX	KTEC	Tue, Aug 20, 2002	5.10	5.10	5.05	5.10
1714	AMEX	KTEC	Mon, Aug 19, 2002	5.08	5.41	5.08	5.08
1713	AMEX	KTEC	Fri, Aug 16, 2002	5.15	5.33	5.07	5.33
1712	AMEX	KTEC	Thu, Aug 15, 2002	5.00	5.26	5.00	5.13
1711	AMEX	KTEC	Wed, Aug 14, 2002	5.03	5.05	5.01	5.05
1710	AMEX	KTEC	Tue, Aug 13, 2002	5.39	5.39	4.95	5.29
1709	AMEX	KTEC	Mon, Aug 12, 2002	5.11	5.50	5.11	5.50
1708	AMEX	KTEC	Fri, Aug 9, 2002	5.35	5.35	5.25	5.31
1707	AMEX	KTEC	Thu, Aug 8, 2002	5.54	5.54	5.54	5.54
1706	AMEX	KTEC	Wed, Aug 7, 2002	5.34	5.34	5.34	5.34
1705	AMEX	KTEC	Tue, Aug 6, 2002	5.47	5.48	5.45	5.45
1704	AMEX	KTEC	Mon, Aug 5, 2002	5.70	5.70	5.35	5.35
1703	AMEX	KTEC	Fri, Aug 2, 2002	5.82	5.82	5.50	5.70
1702	AMEX	KTEC	Thu, Aug 1, 2002	5.75	5.95	5.75	5.82
1701	AMEX	KTEC	Wed, Jul 31, 2002	5.80	5.80	5.75	5.75
1700	AMEX	KTEC	Tue, Jul 30, 2002	5.75	6.00	5.75	5.79
1699	AMEX	KTEC	Fri, Jul 26, 2002	5.60	5.88	5.60	5.88
1698	AMEX	KTEC	Thu, Jul 25, 2002	5.50	5.88	5.50	5.51
1697	AMEX	KTEC	Tue, Jul 23, 2002	5.70	5.70	5.50	5.50
1696	AMEX	KTEC	Mon, Jul 22, 2002	5.70	5.72	5.70	5.70
1695	AMEX	KTEC	Fri, Jul 19, 2002	5.60	5.89	5.50	5.62
1694	AMEX	KTEC	Thu, Jul 18, 2002	5.95	5.95	5.60	5.65
1693	AMEX	KTEC	Wed, Jul 17, 2002	5.95	5.95	5.95	5.95
1692	AMEX	KTEC	Tue, Jul 16, 2002	5.34	5.85	5.34	5.80
1691	AMEX	KTEC	Mon, Jul 15, 2002	5.73	5.77	5.73	5.77
1690	AMEX	KTEC	Fri, Jul 12, 2002	5.50	5.70	4.99	5.70
1689	AMEX	KTEC	Thu, Jul 11, 2002	5.75	5.76	5.50	5.50
1688	AMEX	KTEC	Wed, Jul 10, 2002	5.90	5.90	5.80	5.90
1687	AMEX	KTEC	Tue, Jul 9, 2002	5.85	5.89	5.61	5.70
1686	AMEX	KTEC	Mon, Jul 8, 2002	5.99	6.00	5.85	5.87
1685	AMEX	KTEC	Fri, Jul 5, 2002	6.00	6.00	5.73	5.73
1684	AMEX	KTEC	Wed, Jul 3, 2002	6.00	6.05	5.77	5.95
1683	AMEX	KTEC	Tue, Jul 2, 2002	4.80	6.13	4.80	6.00
1682	AMEX	KTEC	Mon, Jul 1, 2002	4.74	4.75	4.60	4.72
1681	AMEX	KTEC	Fri, Jun 28, 2002	4.40	4.80	4.40	4.75
1680	AMEX	KTEC	Thu, Jun 27, 2002	4.75	4.80	4.75	4.80
1679	AMEX	KTEC	Wed, Jun 26, 2002	4.66	4.70	4.66	4.70
1678	AMEX	KTEC	Tue, Jun 25, 2002	4.66	4.70	4.66	4.70
1677	AMEX	KTEC	Mon, Jun 24, 2002	4.66	4.66	4.66	4.66
1676	AMEX	KTEC	Fri, Jun 21, 2002	4.61	4.61	4.61	4.61
1675	AMEX	KTEC	Thu, Jun 20, 2002	4.52	4.77	4.52	4.70
1674	AMEX	KTEC	Wed, Jun 19, 2002	4.79	4.79	4.49	4.51
1673	AMEX	KTEC	Tue, Jun 18, 2002	4.80	5.00	4.80	4.81
1672	AMEX	KTEC	Mon, Jun 17, 2002	4.65	4.86	4.63	4.75
1671	AMEX	KTEC	Fri, Jun 14, 2002	4.21	4.60	4.21	4.60
1670	AMEX	KTEC	Thu, Jun 13, 2002	4.37	4.37	4.37	4.37
1669	AMEX	KTEC	Wed, Jun 12, 2002	4.37	4.37	4.37	4.37
1668	AMEX	KTEC	Tue, Jun 11, 2002	4.34	4.34	4.34	4.34
1667	AMEX	KTEC	Mon, Jun 10, 2002	4.40	4.40	4.40	4.40
1666	AMEX	KTEC	Fri, Jun 7, 2002	4.30	4.45	4.30	4.45
1665	AMEX	KTEC	Thu, Jun 6, 2002	4.29	4.29	4.29	4.29
1664	AMEX	KTEC	Wed, Jun 5, 2002	4.19	4.25	4.19	4.25
1663	AMEX	KTEC	Tue, Jun 4, 2002	4.15	4.20	4.15	4.20
1662	AMEX	KTEC	Mon, Jun 3, 2002	4.20	4.20	4.17	4.17
1661	AMEX	KTEC	Fri, May 31, 2002	4.10	4.22	4.10	4.22
1660	AMEX	KTEC	Thu, May 30, 2002	4.01	4.23	4.00	4.23
1659	AMEX	KTEC	Wed, May 29, 2002	4.23	4.23	4.23	4.23
1658	AMEX	KTEC	Tue, May 28, 2002	4.16	4.16	4.16	4.16
1657	AMEX	KTEC	Fri, May 24, 2002	4.23	4.23	4.10	4.10
1656	AMEX	KTEC	Thu, May 23, 2002	3.96	4.22	3.96	4.22
1655	AMEX	KTEC	Wed, May 22, 2002	4.20	4.23	4.03	4.03
1654	AMEX	KTEC	Tue, May 21, 2002	4.15	4.15	4.15	4.15
1653	AMEX	KTEC	Mon, May 20, 2002	3.91	4.38	3.91	4.38
1652	AMEX	KTEC	Fri, May 17, 2002	4.10	4.10	4.01	4.01
1651	AMEX	KTEC	Thu, May 16, 2002	4.38	4.40	4.38	4.40
1650	AMEX	KTEC	Tue, May 14, 2002	4.03	4.38	4.03	4.38
1649	AMEX	KTEC	Mon, May 13, 2002	4.04	4.10	4.00	4.10
1648	AMEX	KTEC	Fri, May 10, 2002	4.25	4.30	3.55	3.85
1647	AMEX	KTEC	Thu, May 9, 2002	4.36	4.36	4.25	4.25
1646	AMEX	KTEC	Tue, May 7, 2002	4.69	4.69	4.36	4.55
1645	AMEX	KTEC	Mon, May 6, 2002	4.53	4.65	4.53	4.65
1644	AMEX	KTEC	Fri, May 3, 2002	4.50	4.63	4.50	4.55
1643	AMEX	KTEC	Thu, May 2, 2002	4.49	4.49	4.35	4.49
1642	AMEX	KTEC	Wed, May 1, 2002	4.50	4.50	4.40	4.40
1641	AMEX	KTEC	Tue, Apr 30, 2002	4.60	4.79	4.55	4.70
1640	AMEX	KTEC	Mon, Apr 29, 2002	4.94	4.94	4.55	4.74
1639	AMEX	KTEC	Fri, Apr 26, 2002	4.26	4.95	4.17	4.95
1638	AMEX	KTEC	Thu, Apr 25, 2002	3.70	4.35	3.70	4.35
1637	AMEX	KTEC	Wed, Apr 24, 2002	3.70	3.70	3.65	3.65
1636	AMEX	KTEC	Tue, Apr 23, 2002	3.72	3.72	3.65	3.67
1635	AMEX	KTEC	Mon, Apr 22, 2002	3.94	3.94	3.94	3.94
1634	AMEX	KTEC	Fri, Apr 19, 2002	3.84	3.95	3.84	3.95
1633	AMEX	KTEC	Wed, Apr 17, 2002	3.64	3.64	3.64	3.64
1632	AMEX	KTEC	Tue, Apr 16, 2002	3.66	3.70	3.60	3.60
1631	AMEX	KTEC	Mon, Apr 15, 2002	4.05	4.05	4.05	4.05
1630	AMEX	KTEC	Thu, Apr 11, 2002	3.81	4.07	3.81	4.07
1629	AMEX	KTEC	Wed, Apr 10, 2002	3.68	3.95	3.65	3.65
1628	AMEX	KTEC	Tue, Apr 9, 2002	3.67	3.69	3.54	3.54
1627	AMEX	KTEC	Mon, Apr 8, 2002	3.75	3.80	3.66	3.66
1626	AMEX	KTEC	Fri, Apr 5, 2002	3.35	3.64	2.99	3.64
1625	AMEX	KTEC	Thu, Apr 4, 2002	3.35	3.37	3.35	3.35
1624	AMEX	KTEC	Wed, Apr 3, 2002	3.45	3.45	3.30	3.30
1623	AMEX	KTEC	Tue, Apr 2, 2002	3.58	3.58	3.58	3.58
1622	AMEX	KTEC	Mon, Apr 1, 2002	3.58	3.58	3.45	3.45
1621	AMEX	KTEC	Thu, Mar 28, 2002	3.43	3.80	3.43	3.80
1620	AMEX	KTEC	Wed, Mar 27, 2002	3.40	3.43	3.35	3.43
1619	AMEX	KTEC	Tue, Mar 26, 2002	3.43	3.43	3.15	3.16
1618	AMEX	KTEC	Mon, Mar 25, 2002	3.47	3.47	3.47	3.47
1617	AMEX	KTEC	Fri, Mar 22, 2002	3.25	3.44	3.16	3.30
1616	AMEX	KTEC	Thu, Mar 21, 2002	3.05	3.05	3.05	3.05
1615	AMEX	KTEC	Wed, Mar 20, 2002	3.20	3.20	3.04	3.09
1614	AMEX	KTEC	Tue, Mar 19, 2002	3.20	3.25	3.15	3.20
1613	AMEX	KTEC	Mon, Mar 18, 2002	3.06	3.10	3.06	3.10
1612	AMEX	KTEC	Fri, Mar 15, 2002	3.05	3.10	3.05	3.10
1611	AMEX	KTEC	Wed, Mar 13, 2002	2.95	2.95	2.95	2.95
1610	AMEX	KTEC	Tue, Mar 12, 2002	3.00	3.00	3.00	3.00
1609	AMEX	KTEC	Mon, Mar 11, 2002	3.00	3.10	3.00	3.10
1608	AMEX	KTEC	Fri, Mar 8, 2002	3.01	3.01	2.94	3.00
1607	AMEX	KTEC	Thu, Mar 7, 2002	3.05	3.05	3.05	3.05
1606	AMEX	KTEC	Wed, Mar 6, 2002	2.89	3.10	2.89	3.07
1605	AMEX	KTEC	Tue, Mar 5, 2002	2.94	2.95	2.70	2.88
1604	AMEX	KTEC	Mon, Mar 4, 2002	2.78	2.80	2.51	2.51
1603	AMEX	KTEC	Fri, Mar 1, 2002	2.74	2.78	2.74	2.78
1602	AMEX	KTEC	Thu, Feb 28, 2002	2.70	2.73	2.70	2.73
1601	AMEX	KTEC	Wed, Feb 27, 2002	2.74	2.74	2.74	2.74
1600	AMEX	KTEC	Tue, Feb 26, 2002	2.38	2.69	2.38	2.60
1599	AMEX	KTEC	Mon, Feb 25, 2002	2.55	2.56	2.50	2.50
1598	AMEX	KTEC	Fri, Feb 22, 2002	2.63	2.63	2.63	2.63
1597	AMEX	KTEC	Thu, Feb 21, 2002	2.63	2.69	2.63	2.69
1596	AMEX	KTEC	Tue, Feb 19, 2002	2.51	2.51	2.51	2.51
1595	AMEX	KTEC	Fri, Feb 15, 2002	2.74	2.74	2.53	2.53
1594	AMEX	KTEC	Thu, Feb 14, 2002	2.75	2.75	2.67	2.75
1593	AMEX	KTEC	Wed, Feb 13, 2002	2.71	2.75	2.70	2.70
1592	AMEX	KTEC	Tue, Feb 12, 2002	2.94	2.94	2.94	2.94
1591	AMEX	KTEC	Mon, Feb 11, 2002	2.97	2.97	2.80	2.80
1590	AMEX	KTEC	Fri, Feb 8, 2002	2.96	2.99	2.93	2.99
1589	AMEX	KTEC	Thu, Feb 7, 2002	3.04	3.04	2.98	2.98
1588	AMEX	KTEC	Tue, Feb 5, 2002	3.05	3.05	3.04	3.04
1587	AMEX	KTEC	Mon, Feb 4, 2002	3.14	3.14	3.05	3.05
1586	AMEX	KTEC	Fri, Feb 1, 2002	3.05	3.16	3.05	3.16
1585	AMEX	KTEC	Thu, Jan 31, 2002	3.10	3.10	3.00	3.07
1584	AMEX	KTEC	Wed, Jan 30, 2002	3.19	3.40	3.00	3.32
1583	AMEX	KTEC	Tue, Jan 29, 2002	2.84	3.28	2.84	3.28
1582	AMEX	KTEC	Mon, Jan 28, 2002	3.00	3.00	2.51	2.83
1581	AMEX	KTEC	Fri, Jan 25, 2002	3.00	3.15	3.00	3.00
1580	AMEX	KTEC	Thu, Jan 24, 2002	2.94	3.10	2.89	3.10
1579	AMEX	KTEC	Wed, Jan 23, 2002	2.94	2.94	2.80	2.85
1578	AMEX	KTEC	Tue, Jan 22, 2002	2.98	2.98	2.98	2.98
1577	AMEX	KTEC	Fri, Jan 18, 2002	2.97	2.97	2.97	2.97
1576	AMEX	KTEC	Thu, Jan 17, 2002	2.94	2.94	2.94	2.94
1575	AMEX	KTEC	Wed, Jan 16, 2002	2.94	2.94	2.94	2.94
1574	AMEX	KTEC	Tue, Jan 15, 2002	2.75	2.94	2.73	2.94
1573	AMEX	KTEC	Mon, Jan 14, 2002	2.97	2.99	2.75	2.75
1572	AMEX	KTEC	Fri, Jan 11, 2002	2.98	2.98	2.89	2.89
1571	AMEX	KTEC	Thu, Jan 10, 2002	2.85	2.97	2.82	2.82
1570	AMEX	KTEC	Wed, Jan 9, 2002	2.67	2.82	2.67	2.81
1569	AMEX	KTEC	Tue, Jan 8, 2002	2.42	2.67	2.42	2.67
1568	AMEX	KTEC	Mon, Jan 7, 2002	2.51	2.67	2.35	2.60
1567	AMEX	KTEC	Fri, Jan 4, 2002	2.48	2.64	2.48	2.61
1566	AMEX	KTEC	Thu, Jan 3, 2002	2.44	2.47	2.44	2.47
1565	AMEX	KTEC	Wed, Jan 2, 2002	2.37	2.37	2.37	2.37
1564	AMEX	KTEC	Mon, Dec 31, 2001	2.35	2.51	2.27	2.41
1563	AMEX	KTEC	Fri, Dec 28, 2001	2.43	2.75	2.25	2.35
1562	AMEX	KTEC	Thu, Dec 27, 2001	2.22	2.75	2.20	2.40
1561	AMEX	KTEC	Wed, Dec 26, 2001	2.41	2.48	2.15	2.48
1560	AMEX	KTEC	Mon, Dec 24, 2001	2.40	2.41	2.40	2.41
1559	AMEX	KTEC	Fri, Dec 21, 2001	2.50	2.50	2.40	2.50
1558	AMEX	KTEC	Thu, Dec 20, 2001	2.40	2.70	2.40	2.70
1557	AMEX	KTEC	Wed, Dec 19, 2001	2.41	2.90	2.41	2.50
1556	AMEX	KTEC	Tue, Dec 18, 2001	2.73	2.90	2.40	2.70
1555	AMEX	KTEC	Mon, Dec 17, 2001	2.75	2.84	2.30	2.70
1554	AMEX	KTEC	Fri, Dec 14, 2001	2.95	2.95	2.95	2.95
1553	AMEX	KTEC	Thu, Dec 13, 2001	2.90	3.15	2.75	2.97
1552	AMEX	KTEC	Wed, Dec 12, 2001	2.60	3.10	2.60	2.91
1551	AMEX	KTEC	Tue, Dec 11, 2001	2.84	2.95	2.53	2.95
1550	AMEX	KTEC	Mon, Dec 10, 2001	3.00	3.10	2.84	2.94
1549	AMEX	KTEC	Fri, Dec 7, 2001	2.51	3.11	2.41	2.80
1548	AMEX	KTEC	Thu, Dec 6, 2001	2.69	2.99	2.50	2.50
1547	AMEX	KTEC	Wed, Dec 5, 2001	2.50	2.78	2.34	2.69
1546	AMEX	KTEC	Tue, Dec 4, 2001	2.79	2.79	2.26	2.60
1545	AMEX	KTEC	Mon, Dec 3, 2001	2.95	2.95	2.43	2.80
1544	AMEX	KTEC	Fri, Nov 30, 2001	3.15	3.25	3.03	3.03
1543	AMEX	KTEC	Thu, Nov 29, 2001	3.32	3.32	3.25	3.30
1542	AMEX	KTEC	Wed, Nov 28, 2001	3.30	3.36	3.30	3.36
1541	AMEX	KTEC	Tue, Nov 27, 2001	3.29	3.34	3.24	3.30
1540	AMEX	KTEC	Mon, Nov 26, 2001	3.30	3.30	3.27	3.27
1539	AMEX	KTEC	Fri, Nov 23, 2001	3.20	3.25	2.88	3.23
1538	AMEX	KTEC	Wed, Nov 21, 2001	3.06	3.25	2.89	3.10
1537	AMEX	KTEC	Tue, Nov 20, 2001	2.50	3.02	2.50	3.02
1536	AMEX	KTEC	Mon, Nov 19, 2001	2.48	2.49	2.48	2.49
1535	AMEX	KTEC	Fri, Nov 16, 2001	2.38	2.50	2.35	2.49
1534	AMEX	KTEC	Thu, Nov 15, 2001	2.38	2.50	2.20	2.48
1533	AMEX	KTEC	Mon, Nov 12, 2001	2.40	2.40	2.37	2.37
1532	AMEX	KTEC	Fri, Nov 9, 2001	2.53	2.54	2.42	2.42
1531	AMEX	KTEC	Thu, Nov 8, 2001	2.49	2.60	2.49	2.58
1530	AMEX	KTEC	Wed, Nov 7, 2001	2.46	2.49	2.42	2.49
1529	AMEX	KTEC	Tue, Nov 6, 2001	2.59	2.70	2.58	2.60
1528	AMEX	KTEC	Mon, Nov 5, 2001	2.66	2.70	2.41	2.70
1527	AMEX	KTEC	Fri, Nov 2, 2001	2.66	2.70	2.41	2.69
1526	AMEX	KTEC	Thu, Nov 1, 2001	2.58	2.70	2.50	2.57
1525	AMEX	KTEC	Wed, Oct 31, 2001	2.58	2.58	2.45	2.57
1524	AMEX	KTEC	Tue, Oct 30, 2001	2.51	2.51	2.45	2.45
1523	AMEX	KTEC	Mon, Oct 29, 2001	2.61	2.65	2.40	2.60
1522	AMEX	KTEC	Fri, Oct 26, 2001	2.35	2.60	2.35	2.58
1521	AMEX	KTEC	Thu, Oct 25, 2001	2.49	2.55	2.35	2.55
1520	AMEX	KTEC	Wed, Oct 24, 2001	2.58	2.58	2.55	2.56
1519	AMEX	KTEC	Mon, Oct 22, 2001	2.45	2.55	2.44	2.55
1518	AMEX	KTEC	Fri, Oct 19, 2001	2.63	2.70	2.63	2.70
1517	AMEX	KTEC	Thu, Oct 18, 2001	2.50	2.70	2.50	2.70
1516	AMEX	KTEC	Wed, Oct 17, 2001	2.51	2.70	2.50	2.50
1515	AMEX	KTEC	Tue, Oct 16, 2001	2.73	2.73	2.73	2.73
1514	AMEX	KTEC	Mon, Oct 15, 2001	2.73	2.73	2.73	2.73
1513	AMEX	KTEC	Fri, Oct 12, 2001	2.55	2.75	2.50	2.75
1512	AMEX	KTEC	Thu, Oct 11, 2001	2.64	2.68	2.50	2.68
1511	AMEX	KTEC	Wed, Oct 10, 2001	2.50	2.63	2.50	2.62
1510	AMEX	KTEC	Tue, Oct 9, 2001	2.42	2.50	2.42	2.50
1509	AMEX	KTEC	Mon, Oct 8, 2001	2.46	2.49	2.46	2.49
1508	AMEX	KTEC	Fri, Oct 5, 2001	2.40	2.70	2.20	2.41
1507	AMEX	KTEC	Thu, Oct 4, 2001	2.50	2.69	2.31	2.45
1506	AMEX	KTEC	Wed, Oct 3, 2001	2.52	2.61	2.25	2.30
1505	AMEX	KTEC	Tue, Oct 2, 2001	2.70	2.70	2.23	2.53
1504	AMEX	KTEC	Mon, Oct 1, 2001	2.75	2.80	2.70	2.70
1503	AMEX	KTEC	Fri, Sep 28, 2001	3.00	3.00	2.04	2.94
1502	AMEX	KTEC	Thu, Sep 27, 2001	3.20	3.20	2.89	3.05
1501	AMEX	KTEC	Wed, Sep 26, 2001	3.45	3.45	3.19	3.20
1500	AMEX	KTEC	Tue, Sep 25, 2001	3.39	3.49	3.25	3.45
1499	AMEX	KTEC	Mon, Sep 24, 2001	3.40	3.51	3.32	3.50
1498	AMEX	KTEC	Fri, Sep 21, 2001	3.40	3.40	3.35	3.40
1497	AMEX	KTEC	Thu, Sep 20, 2001	3.39	3.97	3.38	3.40
1496	AMEX	KTEC	Wed, Sep 19, 2001	3.76	3.89	3.35	3.43
1495	AMEX	KTEC	Tue, Sep 18, 2001	3.71	3.96	3.68	3.96
1494	AMEX	KTEC	Mon, Sep 17, 2001	3.90	3.90	3.85	3.86
1493	AMEX	KTEC	Mon, Sep 10, 2001	3.94	3.96	3.90	3.95
1492	AMEX	KTEC	Fri, Sep 7, 2001	3.95	4.00	3.76	4.00
1491	AMEX	KTEC	Thu, Sep 6, 2001	3.95	3.95	3.95	3.95
1490	AMEX	KTEC	Wed, Sep 5, 2001	3.97	3.97	3.97	3.97
1489	AMEX	KTEC	Tue, Sep 4, 2001	4.17	4.17	3.95	3.95
1488	AMEX	KTEC	Fri, Aug 31, 2001	4.00	4.13	4.00	4.13
1487	AMEX	KTEC	Thu, Aug 30, 2001	3.97	3.97	3.95	3.95
1486	AMEX	KTEC	Wed, Aug 29, 2001	4.04	4.04	3.97	3.97
1485	AMEX	KTEC	Tue, Aug 28, 2001	4.21	4.21	3.96	3.97
1484	AMEX	KTEC	Mon, Aug 27, 2001	4.06	4.25	4.05	4.19
1483	AMEX	KTEC	Fri, Aug 24, 2001	4.10	4.10	4.10	4.10
1482	AMEX	KTEC	Thu, Aug 23, 2001	4.10	4.10	4.10	4.10
1481	AMEX	KTEC	Wed, Aug 22, 2001	4.22	4.22	3.90	4.13
1480	AMEX	KTEC	Mon, Aug 20, 2001	4.20	4.40	4.20	4.40
1479	AMEX	KTEC	Fri, Aug 17, 2001	3.97	4.15	3.92	4.15
1478	AMEX	KTEC	Thu, Aug 16, 2001	3.90	3.90	3.90	3.90
1477	AMEX	KTEC	Wed, Aug 15, 2001	3.91	4.00	3.90	4.00
1476	AMEX	KTEC	Tue, Aug 14, 2001	3.90	3.90	3.86	3.90
1475	AMEX	KTEC	Mon, Aug 13, 2001	3.99	4.06	3.94	4.06
1474	AMEX	KTEC	Fri, Aug 10, 2001	4.05	4.06	3.92	4.00
1473	AMEX	KTEC	Thu, Aug 9, 2001	4.27	4.27	4.00	4.00
1472	AMEX	KTEC	Wed, Aug 8, 2001	4.33	4.33	3.94	4.00
1471	AMEX	KTEC	Tue, Aug 7, 2001	4.06	4.35	4.06	4.27
1470	AMEX	KTEC	Fri, Aug 3, 2001	4.15	4.24	4.15	4.22
1469	AMEX	KTEC	Thu, Aug 2, 2001	4.11	4.14	4.00	4.14
1468	AMEX	KTEC	Wed, Aug 1, 2001	4.53	4.53	4.19	4.19
1467	AMEX	KTEC	Tue, Jul 31, 2001	3.92	4.22	3.90	4.19
1466	AMEX	KTEC	Mon, Jul 30, 2001	4.09	4.09	3.91	3.91
1465	AMEX	KTEC	Fri, Jul 27, 2001	4.26	4.30	4.10	4.15
1464	AMEX	KTEC	Thu, Jul 26, 2001	4.21	4.30	4.10	4.30
1463	AMEX	KTEC	Wed, Jul 25, 2001	3.87	4.52	3.87	4.52
1462	AMEX	KTEC	Tue, Jul 24, 2001	4.56	4.76	3.70	3.70
1461	AMEX	KTEC	Mon, Jul 23, 2001	4.56	4.56	4.56	4.56
1460	AMEX	KTEC	Fri, Jul 20, 2001	4.72	4.72	4.63	4.63
1459	AMEX	KTEC	Thu, Jul 19, 2001	4.25	4.80	4.25	4.74
1458	AMEX	KTEC	Wed, Jul 18, 2001	4.06	4.21	4.06	4.21
1457	AMEX	KTEC	Tue, Jul 17, 2001	4.19	4.19	4.00	4.00
1456	AMEX	KTEC	Mon, Jul 16, 2001	4.61	4.61	4.20	4.20
1455	AMEX	KTEC	Fri, Jul 13, 2001	4.61	4.61	4.61	4.61
1454	AMEX	KTEC	Thu, Jul 12, 2001	4.57	4.85	4.50	4.85
1453	AMEX	KTEC	Wed, Jul 11, 2001	4.85	4.86	4.28	4.28
1452	AMEX	KTEC	Thu, Jul 5, 2001	4.83	4.86	4.83	4.86
1451	AMEX	KTEC	Tue, Jul 3, 2001	4.99	4.99	4.76	4.77
1450	AMEX	KTEC	Mon, Jul 2, 2001	4.85	5.04	4.85	5.04
1449	AMEX	KTEC	Fri, Jun 29, 2001	4.60	4.85	4.60	4.85
1448	AMEX	KTEC	Thu, Jun 28, 2001	4.94	4.95	4.55	4.92
1447	AMEX	KTEC	Wed, Jun 27, 2001	4.34	4.60	4.25	4.60
1446	AMEX	KTEC	Tue, Jun 26, 2001	4.30	4.35	4.05	4.35
1445	AMEX	KTEC	Mon, Jun 25, 2001	4.40	4.80	4.20	4.30
1444	AMEX	KTEC	Fri, Jun 22, 2001	5.14	5.14	4.45	4.45
1443	AMEX	KTEC	Thu, Jun 21, 2001	5.18	5.18	5.10	5.10
1442	AMEX	KTEC	Wed, Jun 20, 2001	5.46	5.46	5.00	5.22
1441	AMEX	KTEC	Tue, Jun 19, 2001	5.69	5.69	5.46	5.46
1440	AMEX	KTEC	Mon, Jun 18, 2001	5.69	5.69	5.69	5.69
1439	AMEX	KTEC	Fri, Jun 15, 2001	5.75	5.75	5.70	5.70
1438	AMEX	KTEC	Thu, Jun 14, 2001	5.77	5.77	5.75	5.75
1437	AMEX	KTEC	Wed, Jun 13, 2001	5.92	5.92	5.75	5.75
1436	AMEX	KTEC	Tue, Jun 12, 2001	5.92	5.92	5.92	5.92
1435	AMEX	KTEC	Mon, Jun 11, 2001	6.09	6.10	5.88	5.92
1434	AMEX	KTEC	Fri, Jun 8, 2001	6.05	6.05	6.05	6.05
1433	AMEX	KTEC	Thu, Jun 7, 2001	5.90	6.05	5.85	6.05
1432	AMEX	KTEC	Wed, Jun 6, 2001	5.85	5.91	5.85	5.91
1431	AMEX	KTEC	Tue, Jun 5, 2001	5.80	5.80	5.80	5.80
1430	AMEX	KTEC	Mon, Jun 4, 2001	5.75	5.79	5.64	5.75
1429	AMEX	KTEC	Fri, Jun 1, 2001	5.80	5.80	5.78	5.80
1428	AMEX	KTEC	Thu, May 31, 2001	5.89	5.90	5.78	5.78
1427	AMEX	KTEC	Wed, May 30, 2001	6.14	6.14	5.89	5.89
1426	AMEX	KTEC	Tue, May 29, 2001	6.22	6.22	6.14	6.17
1425	AMEX	KTEC	Fri, May 25, 2001	6.28	6.28	6.19	6.19
1424	AMEX	KTEC	Thu, May 24, 2001	6.30	6.30	6.28	6.28
1423	AMEX	KTEC	Wed, May 23, 2001	6.35	6.35	6.28	6.30
1422	AMEX	KTEC	Tue, May 22, 2001	6.42	6.42	6.35	6.35
1421	AMEX	KTEC	Mon, May 21, 2001	6.39	6.48	6.38	6.39
1420	AMEX	KTEC	Fri, May 18, 2001	6.18	6.40	6.10	6.40
1419	AMEX	KTEC	Thu, May 17, 2001	6.09	6.18	6.08	6.18
1418	AMEX	KTEC	Wed, May 16, 2001	6.00	6.00	6.00	6.00
1417	AMEX	KTEC	Tue, May 15, 2001	5.92	6.19	5.91	6.00
1416	AMEX	KTEC	Mon, May 14, 2001	5.92	5.95	5.92	5.95
1415	AMEX	KTEC	Fri, May 11, 2001	5.94	5.98	5.93	5.95
1414	AMEX	KTEC	Thu, May 10, 2001	5.99	5.99	5.99	5.99
1413	AMEX	KTEC	Wed, May 9, 2001	6.00	6.00	5.94	6.00
1412	AMEX	KTEC	Tue, May 8, 2001	6.00	6.01	5.95	6.00
1411	AMEX	KTEC	Mon, May 7, 2001	6.00	6.10	5.95	6.00
1410	AMEX	KTEC	Fri, May 4, 2001	5.94	6.02	5.94	6.02
1409	AMEX	KTEC	Thu, May 3, 2001	5.72	5.90	5.60	5.90
1408	AMEX	KTEC	Wed, May 2, 2001	5.80	5.80	5.58	5.75
1407	AMEX	KTEC	Tue, May 1, 2001	5.60	5.62	5.44	5.50
1406	AMEX	KTEC	Mon, Apr 30, 2001	5.99	5.99	5.57	5.57
1405	AMEX	KTEC	Fri, Apr 27, 2001	5.99	6.00	5.99	5.99
1404	AMEX	KTEC	Thu, Apr 26, 2001	6.13	6.26	5.98	5.99
1403	AMEX	KTEC	Wed, Apr 25, 2001	6.12	6.34	6.12	6.34
1402	AMEX	KTEC	Tue, Apr 24, 2001	6.24	6.24	6.24	6.24
1401	AMEX	KTEC	Fri, Apr 20, 2001	6.15	6.15	6.15	6.15
1400	AMEX	KTEC	Thu, Apr 19, 2001	6.01	6.19	6.01	6.19
1399	AMEX	KTEC	Wed, Apr 18, 2001	6.00	6.00	5.98	6.00
1398	AMEX	KTEC	Mon, Apr 16, 2001	5.95	5.95	5.95	5.95
1397	AMEX	KTEC	Thu, Apr 12, 2001	5.99	5.99	5.98	5.98
1396	AMEX	KTEC	Wed, Apr 11, 2001	5.98	5.98	5.81	5.81
1395	AMEX	KTEC	Tue, Apr 10, 2001	5.47	5.87	5.47	5.87
1394	AMEX	KTEC	Mon, Apr 9, 2001	5.56	5.75	5.38	5.75
1393	AMEX	KTEC	Fri, Apr 6, 2001	5.19	5.38	5.13	5.38
1392	AMEX	KTEC	Thu, Apr 5, 2001	5.13	5.25	5.13	5.25
1391	AMEX	KTEC	Wed, Apr 4, 2001	4.88	5.00	4.81	5.00
1390	AMEX	KTEC	Tue, Apr 3, 2001	5.63	5.63	4.50	4.88
1389	AMEX	KTEC	Mon, Apr 2, 2001	7.13	7.25	5.75	5.75
1388	AMEX	KTEC	Fri, Mar 30, 2001	7.27	7.31	7.25	7.31
1387	AMEX	KTEC	Thu, Mar 29, 2001	7.31	7.31	7.25	7.25
1386	AMEX	KTEC	Tue, Mar 27, 2001	7.31	7.44	7.31	7.31
1385	AMEX	KTEC	Mon, Mar 26, 2001	7.31	7.44	7.31	7.31
1384	AMEX	KTEC	Fri, Mar 23, 2001	7.31	7.44	7.31	7.31
1383	AMEX	KTEC	Thu, Mar 22, 2001	7.38	7.38	7.31	7.31
1382	AMEX	KTEC	Wed, Mar 21, 2001	7.50	7.50	7.31	7.39
1381	AMEX	KTEC	Tue, Mar 20, 2001	7.75	7.75	7.56	7.56
1380	AMEX	KTEC	Mon, Mar 19, 2001	7.61	7.63	7.61	7.63
1379	AMEX	KTEC	Fri, Mar 16, 2001	7.50	7.50	7.50	7.50
1378	AMEX	KTEC	Thu, Mar 15, 2001	7.38	7.44	7.38	7.44
1377	AMEX	KTEC	Wed, Mar 14, 2001	7.56	7.56	7.25	7.50
1376	AMEX	KTEC	Tue, Mar 13, 2001	7.56	7.56	7.56	7.56
1375	AMEX	KTEC	Mon, Mar 12, 2001	7.58	7.58	7.56	7.56
1374	AMEX	KTEC	Fri, Mar 9, 2001	7.56	7.75	7.31	7.56
1373	AMEX	KTEC	Thu, Mar 8, 2001	7.70	7.70	7.56	7.56
1372	AMEX	KTEC	Wed, Mar 7, 2001	7.75	7.75	7.75	7.75
1371	AMEX	KTEC	Tue, Mar 6, 2001	7.75	7.75	7.75	7.75
1370	AMEX	KTEC	Thu, Mar 1, 2001	7.78	7.78	7.75	7.75
1369	AMEX	KTEC	Wed, Feb 28, 2001	7.69	7.77	7.69	7.75
1368	AMEX	KTEC	Tue, Feb 27, 2001	7.63	7.63	7.63	7.63
1367	AMEX	KTEC	Mon, Feb 26, 2001	7.56	7.75	7.56	7.69
1366	AMEX	KTEC	Fri, Feb 23, 2001	7.88	7.88	7.41	7.50
1365	AMEX	KTEC	Thu, Feb 22, 2001	8.06	8.06	7.81	7.88
1364	AMEX	KTEC	Wed, Feb 21, 2001	8.00	8.13	8.00	8.13
1363	AMEX	KTEC	Tue, Feb 20, 2001	8.13	8.25	8.00	8.25
1362	AMEX	KTEC	Fri, Feb 16, 2001	8.06	8.06	8.06	8.06
1361	AMEX	KTEC	Thu, Feb 15, 2001	8.16	8.25	8.16	8.25
1360	AMEX	KTEC	Wed, Feb 14, 2001	8.16	8.16	8.06	8.06
1359	AMEX	KTEC	Tue, Feb 13, 2001	8.13	8.13	8.13	8.13
1358	AMEX	KTEC	Mon, Feb 12, 2001	8.00	8.02	8.00	8.02
1357	AMEX	KTEC	Fri, Feb 9, 2001	8.02	8.02	8.02	8.02
1356	AMEX	KTEC	Thu, Feb 8, 2001	8.00	8.00	8.00	8.00
1355	AMEX	KTEC	Wed, Feb 7, 2001	8.00	8.00	8.00	8.00
1354	AMEX	KTEC	Tue, Feb 6, 2001	8.13	8.13	8.13	8.13
1353	AMEX	KTEC	Mon, Feb 5, 2001	8.13	8.13	8.13	8.13
1352	AMEX	KTEC	Fri, Feb 2, 2001	8.23	8.23	8.13	8.13
1351	AMEX	KTEC	Thu, Feb 1, 2001	8.13	8.25	8.13	8.25
1350	AMEX	KTEC	Wed, Jan 31, 2001	8.03	8.25	8.03	8.25
1349	AMEX	KTEC	Tue, Jan 30, 2001	8.00	8.13	8.00	8.13
1348	AMEX	KTEC	Mon, Jan 29, 2001	8.00	8.00	7.88	7.88
1347	AMEX	KTEC	Fri, Jan 26, 2001	7.97	8.00	7.88	8.00
1346	AMEX	KTEC	Thu, Jan 25, 2001	7.81	8.00	7.69	7.75
1345	AMEX	KTEC	Wed, Jan 24, 2001	7.56	7.97	7.56	7.97
1344	AMEX	KTEC	Tue, Jan 23, 2001	7.63	7.63	7.63	7.63
1343	AMEX	KTEC	Mon, Jan 22, 2001	7.56	7.56	7.56	7.56
1342	AMEX	KTEC	Thu, Jan 18, 2001	7.64	7.75	7.50	7.56
1341	AMEX	KTEC	Wed, Jan 17, 2001	7.77	8.00	7.75	7.75
1340	AMEX	KTEC	Tue, Jan 16, 2001	7.06	7.75	7.06	7.75
1339	AMEX	KTEC	Fri, Jan 12, 2001	6.94	7.00	6.94	7.00
1338	AMEX	KTEC	Thu, Jan 11, 2001	6.88	7.00	6.88	6.94
1337	AMEX	KTEC	Wed, Jan 10, 2001	6.89	7.00	6.89	7.00
1336	AMEX	KTEC	Tue, Jan 9, 2001	5.86	7.13	5.81	7.00
1335	AMEX	KTEC	Mon, Jan 8, 2001	5.75	5.88	5.50	5.69
1334	AMEX	KTEC	Fri, Jan 5, 2001	5.88	5.88	5.63	5.66
1333	AMEX	KTEC	Thu, Jan 4, 2001	5.88	5.88	5.69	5.69
1332	AMEX	KTEC	Wed, Jan 3, 2001	5.75	6.00	5.75	5.88
1331	AMEX	KTEC	Tue, Jan 2, 2001	5.36	5.75	5.19	5.75
1330	AMEX	KTEC	Fri, Dec 29, 2000	5.08	5.38	5.06	5.31
1329	AMEX	KTEC	Thu, Dec 28, 2000	5.13	5.38	5.06	5.25
1328	AMEX	KTEC	Wed, Dec 27, 2000	4.31	5.13	4.31	5.00
1327	AMEX	KTEC	Tue, Dec 26, 2000	5.06	5.06	4.31	4.38
1326	AMEX	KTEC	Fri, Dec 22, 2000	5.00	5.25	4.75	5.19
1325	AMEX	KTEC	Thu, Dec 21, 2000	4.64	4.88	4.13	4.75
1324	AMEX	KTEC	Wed, Dec 20, 2000	5.02	5.13	4.75	4.75
1323	AMEX	KTEC	Tue, Dec 19, 2000	5.06	5.25	5.06	5.13
1322	AMEX	KTEC	Mon, Dec 18, 2000	5.38	5.38	5.00	5.06
1321	AMEX	KTEC	Fri, Dec 15, 2000	5.34	5.38	5.25	5.28
1320	AMEX	KTEC	Thu, Dec 14, 2000	5.36	5.56	5.25	5.38
1319	AMEX	KTEC	Wed, Dec 13, 2000	5.25	5.38	5.00	5.38
1318	AMEX	KTEC	Tue, Dec 12, 2000	5.50	5.81	5.25	5.50
1317	AMEX	KTEC	Mon, Dec 11, 2000	5.47	5.50	5.47	5.50
1316	AMEX	KTEC	Fri, Dec 8, 2000	5.55	5.56	5.38	5.50
1315	AMEX	KTEC	Thu, Dec 7, 2000	5.44	5.56	5.38	5.50
1314	AMEX	KTEC	Wed, Dec 6, 2000	5.27	5.88	5.25	5.44
1313	AMEX	KTEC	Tue, Dec 5, 2000	5.27	5.56	5.25	5.31
1312	AMEX	KTEC	Mon, Dec 4, 2000	5.38	5.38	5.25	5.38
1311	AMEX	KTEC	Fri, Dec 1, 2000	5.27	5.38	5.25	5.38
1310	AMEX	KTEC	Thu, Nov 30, 2000	5.27	5.38	5.25	5.38
1309	AMEX	KTEC	Wed, Nov 29, 2000	5.44	5.56	5.38	5.38
1308	AMEX	KTEC	Tue, Nov 28, 2000	5.31	5.38	5.19	5.38
1307	AMEX	KTEC	Mon, Nov 27, 2000	5.38	5.50	5.31	5.38
1306	AMEX	KTEC	Wed, Nov 22, 2000	5.39	5.44	5.38	5.38
1305	AMEX	KTEC	Tue, Nov 21, 2000	5.44	5.50	5.25	5.38
1304	AMEX	KTEC	Mon, Nov 20, 2000	5.39	5.50	5.38	5.50
1303	AMEX	KTEC	Fri, Nov 17, 2000	6.13	6.19	5.44	5.50
1302	AMEX	KTEC	Thu, Nov 16, 2000	6.19	6.19	5.06	5.63
1301	AMEX	KTEC	Wed, Nov 15, 2000	6.19	6.44	6.19	6.19
1300	AMEX	KTEC	Tue, Nov 14, 2000	6.56	6.94	6.31	6.31
1299	AMEX	KTEC	Mon, Nov 13, 2000	6.50	6.75	6.31	6.56
1298	AMEX	KTEC	Fri, Nov 10, 2000	6.75	6.94	6.56	6.94
1297	AMEX	KTEC	Thu, Nov 9, 2000	6.94	6.94	6.75	6.75
1296	AMEX	KTEC	Wed, Nov 8, 2000	6.97	7.00	6.97	7.00
1295	AMEX	KTEC	Mon, Nov 6, 2000	7.23	7.23	7.23	7.23
1294	AMEX	KTEC	Fri, Nov 3, 2000	6.94	6.94	6.94	6.94
1293	AMEX	KTEC	Thu, Nov 2, 2000	7.00	7.00	7.00	7.00
1292	AMEX	KTEC	Tue, Oct 31, 2000	6.88	7.50	6.88	7.50
1291	AMEX	KTEC	Mon, Oct 30, 2000	6.38	6.69	6.25	6.25
1290	AMEX	KTEC	Fri, Oct 27, 2000	7.16	7.22	6.13	6.38
1289	AMEX	KTEC	Thu, Oct 26, 2000	7.75	7.75	7.25	7.25
1288	AMEX	KTEC	Tue, Oct 24, 2000	7.75	7.75	7.75	7.75
1287	AMEX	KTEC	Fri, Oct 20, 2000	7.27	7.27	7.27	7.27
1286	AMEX	KTEC	Thu, Oct 19, 2000	7.50	7.50	7.50	7.50
1285	AMEX	KTEC	Wed, Oct 18, 2000	7.81	7.81	7.25	7.27
1284	AMEX	KTEC	Tue, Oct 17, 2000	8.13	8.13	7.38	7.38
1283	AMEX	KTEC	Mon, Oct 16, 2000	8.00	8.38	8.00	8.06
1282	AMEX	KTEC	Fri, Oct 13, 2000	8.00	8.00	8.00	8.00
1281	AMEX	KTEC	Thu, Oct 12, 2000	8.25	8.25	8.00	8.00
1280	AMEX	KTEC	Wed, Oct 11, 2000	8.25	8.25	8.00	8.00
1279	AMEX	KTEC	Tue, Oct 10, 2000	8.88	8.94	8.38	8.38
1278	AMEX	KTEC	Mon, Oct 9, 2000	8.25	8.75	8.13	8.75
1277	AMEX	KTEC	Fri, Oct 6, 2000	8.50	8.50	8.50	8.50
1276	AMEX	KTEC	Thu, Oct 5, 2000	8.50	8.69	8.50	8.50
1275	AMEX	KTEC	Wed, Oct 4, 2000	8.50	8.50	8.50	8.50
1274	AMEX	KTEC	Tue, Oct 3, 2000	8.50	8.50	8.50	8.50
1273	AMEX	KTEC	Mon, Oct 2, 2000	8.88	8.88	8.38	8.81
1272	AMEX	KTEC	Fri, Sep 29, 2000	8.81	8.81	8.81	8.81
1271	AMEX	KTEC	Thu, Sep 28, 2000	8.94	9.00	8.84	8.94
1270	AMEX	KTEC	Wed, Sep 27, 2000	8.81	8.91	8.63	8.63
1269	AMEX	KTEC	Tue, Sep 26, 2000	8.56	8.75	8.56	8.63
1268	AMEX	KTEC	Mon, Sep 25, 2000	8.94	9.00	8.50	8.66
1267	AMEX	KTEC	Thu, Sep 21, 2000	8.94	8.94	8.94	8.94
1266	AMEX	KTEC	Wed, Sep 20, 2000	8.88	9.19	8.88	9.00
1265	AMEX	KTEC	Tue, Sep 19, 2000	9.00	9.00	8.88	9.00
1264	AMEX	KTEC	Mon, Sep 18, 2000	9.19	9.19	9.00	9.00
1263	AMEX	KTEC	Fri, Sep 15, 2000	9.00	9.31	9.00	9.00
1262	AMEX	KTEC	Thu, Sep 14, 2000	9.00	9.25	8.94	9.19
1261	AMEX	KTEC	Wed, Sep 13, 2000	9.00	9.06	9.00	9.06
1260	AMEX	KTEC	Tue, Sep 12, 2000	9.00	9.25	8.88	9.25
1259	AMEX	KTEC	Mon, Sep 11, 2000	8.81	9.00	8.81	8.81
1258	AMEX	KTEC	Fri, Sep 8, 2000	8.81	8.81	8.81	8.81
1257	AMEX	KTEC	Thu, Sep 7, 2000	8.75	8.75	8.75	8.75
1256	AMEX	KTEC	Wed, Sep 6, 2000	8.97	8.97	8.63	8.63
1255	AMEX	KTEC	Tue, Sep 5, 2000	8.88	9.00	8.88	8.94
1254	AMEX	KTEC	Fri, Sep 1, 2000	8.63	8.88	8.63	8.75
1253	AMEX	KTEC	Thu, Aug 31, 2000	8.63	8.69	8.63	8.69
1252	AMEX	KTEC	Wed, Aug 30, 2000	8.81	8.81	8.50	8.63
1251	AMEX	KTEC	Tue, Aug 29, 2000	8.75	8.88	8.63	8.63
1250	AMEX	KTEC	Mon, Aug 28, 2000	8.81	8.81	8.75	8.75
1249	AMEX	KTEC	Fri, Aug 25, 2000	8.75	8.86	8.75	8.86
1248	AMEX	KTEC	Thu, Aug 24, 2000	8.53	8.75	8.53	8.75
1247	AMEX	KTEC	Wed, Aug 23, 2000	8.75	8.75	8.63	8.63
1246	AMEX	KTEC	Tue, Aug 22, 2000	8.63	8.63	8.38	8.63
1245	AMEX	KTEC	Mon, Aug 21, 2000	8.75	8.75	8.75	8.75
1244	AMEX	KTEC	Fri, Aug 18, 2000	8.75	9.00	8.75	8.75
1243	AMEX	KTEC	Thu, Aug 17, 2000	8.75	8.75	8.50	8.63
1242	AMEX	KTEC	Mon, Aug 14, 2000	8.91	9.00	8.88	8.88
1241	AMEX	KTEC	Fri, Aug 11, 2000	9.00	9.06	9.00	9.00
1240	AMEX	KTEC	Thu, Aug 10, 2000	9.00	9.00	9.00	9.00
1239	AMEX	KTEC	Wed, Aug 9, 2000	9.00	9.00	8.81	8.95
1238	AMEX	KTEC	Tue, Aug 8, 2000	8.75	8.94	8.75	8.94
1237	AMEX	KTEC	Mon, Aug 7, 2000	8.75	8.75	8.75	8.75
1236	AMEX	KTEC	Fri, Aug 4, 2000	8.94	8.94	8.75	8.75
1235	AMEX	KTEC	Thu, Aug 3, 2000	8.75	9.00	8.31	8.88
1234	AMEX	KTEC	Wed, Aug 2, 2000	8.84	8.84	8.75	8.75
1233	AMEX	KTEC	Tue, Aug 1, 2000	8.94	8.97	8.94	8.97
1232	AMEX	KTEC	Mon, Jul 31, 2000	9.00	9.00	9.00	9.00
1231	AMEX	KTEC	Fri, Jul 28, 2000	9.00	9.00	9.00	9.00
1230	AMEX	KTEC	Thu, Jul 27, 2000	8.50	10.06	8.50	9.25
1229	AMEX	KTEC	Wed, Jul 26, 2000	8.50	8.63	8.25	8.63
1228	AMEX	KTEC	Tue, Jul 25, 2000	8.88	8.88	8.25	8.25
1227	AMEX	KTEC	Mon, Jul 24, 2000	8.94	9.00	8.88	8.88
1226	AMEX	KTEC	Fri, Jul 21, 2000	9.25	9.25	9.00	9.00
1225	AMEX	KTEC	Thu, Jul 20, 2000	9.31	9.31	9.00	9.00
1224	AMEX	KTEC	Wed, Jul 19, 2000	9.06	9.13	9.00	9.13
1223	AMEX	KTEC	Tue, Jul 18, 2000	8.81	9.00	8.81	9.00
1222	AMEX	KTEC	Mon, Jul 17, 2000	9.00	9.13	8.63	8.81
1221	AMEX	KTEC	Fri, Jul 14, 2000	9.03	9.03	8.75	8.75
1220	AMEX	KTEC	Thu, Jul 13, 2000	9.06	9.13	9.03	9.03
1219	AMEX	KTEC	Wed, Jul 12, 2000	9.75	9.91	8.88	9.13
1218	AMEX	KTEC	Tue, Jul 11, 2000	9.13	9.50	9.13	9.38
1217	AMEX	KTEC	Mon, Jul 10, 2000	8.56	9.13	8.55	9.06
1216	AMEX	KTEC	Fri, Jul 7, 2000	9.03	9.06	9.00	9.00
1215	AMEX	KTEC	Thu, Jul 6, 2000	8.56	9.00	8.56	9.00
1214	AMEX	KTEC	Wed, Jul 5, 2000	8.44	8.63	8.44	8.56
1213	AMEX	KTEC	Mon, Jul 3, 2000	8.38	8.50	8.38	8.50
1212	AMEX	KTEC	Fri, Jun 30, 2000	8.56	8.59	8.50	8.50
1211	AMEX	KTEC	Thu, Jun 29, 2000	8.44	8.63	8.44	8.56
1210	AMEX	KTEC	Wed, Jun 28, 2000	8.75	8.75	8.50	8.50
1209	AMEX	KTEC	Tue, Jun 27, 2000	8.56	8.69	8.56	8.69
1208	AMEX	KTEC	Mon, Jun 26, 2000	8.63	8.75	8.50	8.56
1207	AMEX	KTEC	Fri, Jun 23, 2000	8.75	8.81	8.75	8.75
1206	AMEX	KTEC	Thu, Jun 22, 2000	8.81	8.81	8.75	8.75
1205	AMEX	KTEC	Wed, Jun 21, 2000	8.75	8.75	8.75	8.75
1204	AMEX	KTEC	Tue, Jun 20, 2000	8.69	8.75	8.69	8.75
1203	AMEX	KTEC	Mon, Jun 19, 2000	8.75	8.75	8.69	8.69
1202	AMEX	KTEC	Fri, Jun 16, 2000	8.84	8.84	8.69	8.69
1201	AMEX	KTEC	Thu, Jun 15, 2000	8.69	8.75	8.69	8.75
1200	AMEX	KTEC	Wed, Jun 14, 2000	8.84	8.84	8.69	8.75
1199	AMEX	KTEC	Tue, Jun 13, 2000	8.91	8.94	8.75	8.94
1198	AMEX	KTEC	Mon, Jun 12, 2000	8.84	8.98	8.72	8.75
1197	AMEX	KTEC	Fri, Jun 9, 2000	8.66	9.13	8.64	8.88
1196	AMEX	KTEC	Thu, Jun 8, 2000	8.50	8.63	8.50	8.56
1195	AMEX	KTEC	Wed, Jun 7, 2000	8.50	8.56	8.50	8.56
1194	AMEX	KTEC	Tue, Jun 6, 2000	8.63	8.63	8.56	8.63
1193	AMEX	KTEC	Mon, Jun 5, 2000	8.56	8.63	8.53	8.63
1192	AMEX	KTEC	Fri, Jun 2, 2000	8.53	8.53	8.53	8.53
1191	AMEX	KTEC	Thu, Jun 1, 2000	8.63	8.63	8.63	8.63
1190	AMEX	KTEC	Wed, May 31, 2000	8.53	8.69	8.53	8.69
1189	AMEX	KTEC	Tue, May 30, 2000	8.52	8.75	8.52	8.63
1188	AMEX	KTEC	Fri, May 26, 2000	8.25	8.75	8.25	8.75
1187	AMEX	KTEC	Thu, May 25, 2000	8.25	8.56	8.25	8.25
1186	AMEX	KTEC	Wed, May 24, 2000	8.31	8.31	8.25	8.25
1185	AMEX	KTEC	Tue, May 23, 2000	8.13	8.38	8.13	8.25
1184	AMEX	KTEC	Mon, May 22, 2000	8.25	8.50	8.13	8.44
1183	AMEX	KTEC	Thu, May 18, 2000	8.13	8.25	8.13	8.13
1182	AMEX	KTEC	Wed, May 17, 2000	8.13	8.19	8.13	8.19
1181	AMEX	KTEC	Tue, May 16, 2000	8.06	8.31	8.00	8.13
1180	AMEX	KTEC	Mon, May 15, 2000	7.06	8.13	7.06	8.13
1179	AMEX	KTEC	Fri, May 12, 2000	7.06	7.19	7.00	7.13
1178	AMEX	KTEC	Thu, May 11, 2000	7.25	7.25	7.13	7.19
1177	AMEX	KTEC	Wed, May 10, 2000	7.25	7.28	7.13	7.13
1176	AMEX	KTEC	Tue, May 9, 2000	7.38	7.38	7.25	7.31
1175	AMEX	KTEC	Mon, May 8, 2000	7.50	7.50	7.00	7.38
1174	AMEX	KTEC	Fri, May 5, 2000	7.13	7.50	7.13	7.50
1173	AMEX	KTEC	Thu, May 4, 2000	7.31	7.50	7.13	7.38
1172	AMEX	KTEC	Wed, May 3, 2000	7.69	7.75	7.13	7.13
1171	AMEX	KTEC	Tue, May 2, 2000	7.63	8.13	7.63	7.88
1170	AMEX	KTEC	Mon, May 1, 2000	7.72	7.94	7.69	7.94
1169	AMEX	KTEC	Fri, Apr 28, 2000	8.38	8.94	7.63	7.75
1168	AMEX	KTEC	Thu, Apr 27, 2000	9.38	9.38	8.19	8.38
1167	AMEX	KTEC	Wed, Apr 26, 2000	9.50	9.50	9.00	9.38
1166	AMEX	KTEC	Tue, Apr 25, 2000	9.38	9.50	8.63	9.50
1165	AMEX	KTEC	Mon, Apr 24, 2000	9.13	9.38	9.13	9.25
1164	AMEX	KTEC	Thu, Apr 20, 2000	9.00	9.13	8.75	9.13
1163	AMEX	KTEC	Wed, Apr 19, 2000	9.16	9.50	9.13	9.50
1162	AMEX	KTEC	Tue, Apr 18, 2000	8.25	9.31	8.25	9.31
1161	AMEX	KTEC	Mon, Apr 17, 2000	8.58	9.00	8.19	9.00
1160	AMEX	KTEC	Fri, Apr 14, 2000	9.34	9.41	8.56	8.56
1159	AMEX	KTEC	Thu, Apr 13, 2000	9.06	9.88	9.06	9.38
1158	AMEX	KTEC	Wed, Apr 12, 2000	9.25	9.88	9.25	9.25
1157	AMEX	KTEC	Tue, Apr 11, 2000	8.91	9.75	8.88	9.31
1156	AMEX	KTEC	Mon, Apr 10, 2000	9.00	9.75	9.00	9.75
1155	AMEX	KTEC	Fri, Apr 7, 2000	9.00	9.75	8.91	9.25
1154	AMEX	KTEC	Thu, Apr 6, 2000	9.63	9.63	9.19	9.63
1153	AMEX	KTEC	Wed, Apr 5, 2000	9.00	9.50	9.00	9.50
1152	AMEX	KTEC	Tue, Apr 4, 2000	8.88	9.13	8.88	9.00
1151	AMEX	KTEC	Mon, Apr 3, 2000	9.25	9.75	8.88	8.88
1150	AMEX	KTEC	Fri, Mar 31, 2000	8.88	9.50	8.88	9.50
1149	AMEX	KTEC	Thu, Mar 30, 2000	8.88	9.13	8.88	9.13
1148	AMEX	KTEC	Wed, Mar 29, 2000	8.94	9.00	8.88	9.00
1147	AMEX	KTEC	Tue, Mar 28, 2000	8.88	9.00	8.88	8.88
1146	AMEX	KTEC	Mon, Mar 27, 2000	9.00	9.00	8.88	8.88
1145	AMEX	KTEC	Fri, Mar 24, 2000	8.88	9.00	8.88	9.00
1144	AMEX	KTEC	Thu, Mar 23, 2000	8.88	9.00	8.88	8.88
1143	AMEX	KTEC	Wed, Mar 22, 2000	9.00	9.13	8.88	9.13
1142	AMEX	KTEC	Tue, Mar 21, 2000	9.03	9.19	8.88	8.94
1141	AMEX	KTEC	Mon, Mar 20, 2000	9.19	9.50	8.94	9.00
1140	AMEX	KTEC	Fri, Mar 17, 2000	9.06	9.13	8.75	9.06
1139	AMEX	KTEC	Thu, Mar 16, 2000	8.88	9.19	8.88	9.00
1138	AMEX	KTEC	Wed, Mar 15, 2000	9.19	9.19	9.00	9.13
1137	AMEX	KTEC	Tue, Mar 14, 2000	8.88	9.25	8.88	9.13
1136	AMEX	KTEC	Mon, Mar 13, 2000	8.88	9.00	8.88	8.88
1135	AMEX	KTEC	Fri, Mar 10, 2000	9.31	9.31	8.88	8.88
1134	AMEX	KTEC	Thu, Mar 9, 2000	9.06	9.50	8.88	9.25
1133	AMEX	KTEC	Wed, Mar 8, 2000	8.88	9.50	8.88	8.88
1132	AMEX	KTEC	Tue, Mar 7, 2000	9.13	9.38	8.88	9.00
1131	AMEX	KTEC	Mon, Mar 6, 2000	9.25	9.38	8.88	9.38
1130	AMEX	KTEC	Fri, Mar 3, 2000	9.00	9.13	8.94	9.13
1129	AMEX	KTEC	Thu, Mar 2, 2000	8.88	9.06	8.88	8.94
1128	AMEX	KTEC	Wed, Mar 1, 2000	9.06	9.13	8.88	9.13
1127	AMEX	KTEC	Tue, Feb 29, 2000	8.88	9.25	8.88	9.25
1126	AMEX	KTEC	Mon, Feb 28, 2000	9.13	9.13	8.88	9.00
1125	AMEX	KTEC	Fri, Feb 25, 2000	9.50	9.50	8.88	9.25
1124	AMEX	KTEC	Thu, Feb 24, 2000	9.00	9.50	8.88	8.88
1123	AMEX	KTEC	Wed, Feb 23, 2000	9.00	9.63	9.00	9.13
1122	AMEX	KTEC	Tue, Feb 22, 2000	9.25	9.69	9.00	9.69
1121	AMEX	KTEC	Fri, Feb 18, 2000	9.00	9.44	9.00	9.25
1120	AMEX	KTEC	Thu, Feb 17, 2000	9.50	9.50	9.13	9.25
1119	AMEX	KTEC	Wed, Feb 16, 2000	9.47	9.75	9.19	9.38
1118	AMEX	KTEC	Tue, Feb 15, 2000	8.88	9.63	8.88	9.50
1117	AMEX	KTEC	Mon, Feb 14, 2000	9.31	9.75	8.89	9.56
1116	AMEX	KTEC	Fri, Feb 11, 2000	9.00	9.38	8.88	9.00
1115	AMEX	KTEC	Thu, Feb 10, 2000	9.25	9.63	9.13	9.63
1114	AMEX	KTEC	Wed, Feb 9, 2000	9.31	9.81	9.19	9.75
1113	AMEX	KTEC	Tue, Feb 8, 2000	9.00	9.00	9.00	9.00
1112	AMEX	KTEC	Mon, Feb 7, 2000	9.14	9.81	8.91	9.81
1111	AMEX	KTEC	Fri, Feb 4, 2000	8.91	9.38	8.88	8.88
1110	AMEX	KTEC	Thu, Feb 3, 2000	8.91	9.25	8.91	9.25
1109	AMEX	KTEC	Wed, Feb 2, 2000	9.00	9.06	8.88	8.92
1108	AMEX	KTEC	Tue, Feb 1, 2000	8.94	9.06	8.50	8.88
1107	AMEX	KTEC	Mon, Jan 31, 2000	8.88	9.06	8.75	8.88
1106	AMEX	KTEC	Fri, Jan 28, 2000	8.88	8.97	8.50	8.75
1105	AMEX	KTEC	Thu, Jan 27, 2000	9.94	10.00	8.50	9.00
1104	AMEX	KTEC	Wed, Jan 26, 2000	9.91	10.00	9.75	9.75
1103	AMEX	KTEC	Tue, Jan 25, 2000	10.19	10.19	10.00	10.00
1102	AMEX	KTEC	Mon, Jan 24, 2000	10.94	11.00	10.13	10.25
1101	AMEX	KTEC	Fri, Jan 21, 2000	9.69	11.19	9.50	10.25
1100	AMEX	KTEC	Thu, Jan 20, 2000	9.28	9.63	9.28	9.50
1099	AMEX	KTEC	Wed, Jan 19, 2000	9.56	9.56	9.44	9.50
1098	AMEX	KTEC	Tue, Jan 18, 2000	9.63	9.75	9.00	9.00
1097	AMEX	KTEC	Fri, Jan 14, 2000	8.69	9.50	8.69	8.75
1096	AMEX	KTEC	Thu, Jan 13, 2000	8.75	9.19	8.63	9.00
1095	AMEX	KTEC	Wed, Jan 12, 2000	9.00	9.19	8.50	8.88
1094	AMEX	KTEC	Tue, Jan 11, 2000	8.38	10.00	8.13	8.13
1093	AMEX	KTEC	Mon, Jan 10, 2000	9.44	10.00	8.25	8.56
1092	AMEX	KTEC	Fri, Jan 7, 2000	9.06	9.50	8.88	9.50
1091	AMEX	KTEC	Thu, Jan 6, 2000	8.97	9.06	8.88	8.88
1090	AMEX	KTEC	Wed, Jan 5, 2000	8.88	9.06	8.75	9.06
1089	AMEX	KTEC	Tue, Jan 4, 2000	8.94	9.25	8.63	8.94
1088	AMEX	KTEC	Mon, Jan 3, 2000	9.06	9.44	9.06	9.25
1087	AMEX	KTEC	Fri, Dec 31, 1999	7.88	9.25	7.88	9.00
1086	AMEX	KTEC	Thu, Dec 30, 1999	8.03	8.50	7.66	7.66
1085	AMEX	KTEC	Wed, Dec 29, 1999	7.63	8.50	7.50	8.50
1084	AMEX	KTEC	Tue, Dec 28, 1999	7.41	7.69	7.31	7.59
1083	AMEX	KTEC	Mon, Dec 27, 1999	7.50	7.50	7.25	7.34
1082	AMEX	KTEC	Thu, Dec 23, 1999	7.50	7.50	7.25	7.50
1081	AMEX	KTEC	Wed, Dec 22, 1999	7.50	7.50	7.13	7.38
1080	AMEX	KTEC	Tue, Dec 21, 1999	7.50	7.63	7.13	7.13
1079	AMEX	KTEC	Mon, Dec 20, 1999	7.38	7.75	7.38	7.50
1078	AMEX	KTEC	Fri, Dec 17, 1999	7.19	7.75	7.13	7.38
1077	AMEX	KTEC	Thu, Dec 16, 1999	7.19	7.63	7.19	7.25
1076	AMEX	KTEC	Wed, Dec 15, 1999	7.50	7.56	7.38	7.38
1075	AMEX	KTEC	Tue, Dec 14, 1999	7.28	7.44	7.25	7.38
1074	AMEX	KTEC	Mon, Dec 13, 1999	7.31	7.38	7.00	7.19
1073	AMEX	KTEC	Fri, Dec 10, 1999	7.75	7.75	7.50	7.50
1072	AMEX	KTEC	Thu, Dec 9, 1999	7.50	8.00	7.50	7.50
1071	AMEX	KTEC	Wed, Dec 8, 1999	7.38	7.63	7.38	7.63
1070	AMEX	KTEC	Tue, Dec 7, 1999	7.50	7.56	7.38	7.38
1069	AMEX	KTEC	Mon, Dec 6, 1999	7.00	7.50	7.00	7.00
1068	AMEX	KTEC	Fri, Dec 3, 1999	7.13	7.50	7.00	7.50
1067	AMEX	KTEC	Thu, Dec 2, 1999	7.50	7.50	7.00	7.00
1066	AMEX	KTEC	Wed, Dec 1, 1999	7.50	7.50	7.13	7.13
1065	AMEX	KTEC	Tue, Nov 30, 1999	7.50	7.88	7.25	7.88
1064	AMEX	KTEC	Mon, Nov 29, 1999	7.50	7.69	7.50	7.69
1063	AMEX	KTEC	Fri, Nov 26, 1999	7.50	7.50	7.50	7.50
1062	AMEX	KTEC	Wed, Nov 24, 1999	7.88	7.88	7.75	7.75
1061	AMEX	KTEC	Tue, Nov 23, 1999	7.63	7.63	7.50	7.50
1060	AMEX	KTEC	Mon, Nov 22, 1999	7.81	7.88	7.63	7.63
1059	AMEX	KTEC	Fri, Nov 19, 1999	7.94	7.94	7.63	7.63
1058	AMEX	KTEC	Thu, Nov 18, 1999	7.63	8.00	7.50	8.00
1057	AMEX	KTEC	Wed, Nov 17, 1999	8.00	8.25	7.75	8.25
1056	AMEX	KTEC	Tue, Nov 16, 1999	8.25	8.25	8.00	8.00
1055	AMEX	KTEC	Mon, Nov 15, 1999	8.22	8.22	7.63	8.00
1054	AMEX	KTEC	Fri, Nov 12, 1999	8.38	8.38	7.50	8.00
1053	AMEX	KTEC	Thu, Nov 11, 1999	8.38	8.38	7.75	8.00
1052	AMEX	KTEC	Wed, Nov 10, 1999	8.91	8.91	7.81	8.13
1051	AMEX	KTEC	Tue, Nov 9, 1999	9.13	9.13	8.56	8.75
1050	AMEX	KTEC	Mon, Nov 8, 1999	8.75	9.13	8.50	8.50
1049	AMEX	KTEC	Fri, Nov 5, 1999	9.50	9.75	8.00	8.75
1048	AMEX	KTEC	Thu, Nov 4, 1999	9.97	10.00	8.31	9.13
1047	AMEX	KTEC	Wed, Nov 3, 1999	6.58	7.33	6.58	7.33
1046	AMEX	KTEC	Tue, Nov 2, 1999	7.41	7.50	7.00	7.00
1045	AMEX	KTEC	Mon, Nov 1, 1999	7.81	7.81	6.75	7.50
1044	AMEX	KTEC	Fri, Oct 29, 1999	7.50	7.88	7.50	7.88
1043	AMEX	KTEC	Thu, Oct 28, 1999	7.50	7.88	7.50	7.88
1042	AMEX	KTEC	Wed, Oct 27, 1999	7.44	7.69	7.38	7.63
1041	AMEX	KTEC	Tue, Oct 26, 1999	7.50	7.50	7.44	7.44
1040	AMEX	KTEC	Mon, Oct 25, 1999	7.50	7.50	7.44	7.50
1039	AMEX	KTEC	Fri, Oct 22, 1999	7.38	7.38	7.38	7.38
1038	AMEX	KTEC	Tue, Oct 19, 1999	7.75	7.75	7.25	7.31
1037	AMEX	KTEC	Mon, Oct 18, 1999	7.94	7.94	7.44	7.63
1036	AMEX	KTEC	Thu, Oct 14, 1999	8.34	8.34	7.75	8.00
1035	AMEX	KTEC	Wed, Oct 13, 1999	8.31	8.31	7.94	7.94
1034	AMEX	KTEC	Tue, Oct 12, 1999	8.50	8.50	8.00	8.00
1033	AMEX	KTEC	Mon, Oct 11, 1999	8.00	8.00	8.00	8.00
1032	AMEX	KTEC	Fri, Oct 8, 1999	7.63	8.13	7.63	8.13
1031	AMEX	KTEC	Thu, Oct 7, 1999	7.56	7.63	7.56	7.56
1030	AMEX	KTEC	Wed, Oct 6, 1999	7.50	7.63	7.50	7.56
1029	AMEX	KTEC	Tue, Oct 5, 1999	8.00	8.06	7.50	7.50
1028	AMEX	KTEC	Mon, Oct 4, 1999	8.13	8.50	7.44	7.44
1027	AMEX	KTEC	Fri, Oct 1, 1999	7.00	8.69	7.00	8.50
1026	AMEX	KTEC	Thu, Sep 30, 1999	8.50	8.50	5.19	7.38
1025	AMEX	KTEC	Wed, Sep 29, 1999	8.38	8.38	7.75	7.88
1024	AMEX	KTEC	Fri, Sep 24, 1999	8.63	8.63	8.63	8.63
1023	AMEX	KTEC	Thu, Sep 23, 1999	8.75	8.75	8.75	8.75
1022	AMEX	KTEC	Wed, Sep 22, 1999	9.13	9.19	8.75	9.00
1021	AMEX	KTEC	Tue, Sep 21, 1999	9.63	9.63	9.63	9.63
1020	AMEX	KTEC	Mon, Sep 20, 1999	9.88	10.00	9.75	9.75
1019	AMEX	KTEC	Fri, Sep 17, 1999	9.75	9.75	9.75	9.75
1018	AMEX	KTEC	Thu, Sep 16, 1999	9.75	10.25	9.75	9.88
1017	AMEX	KTEC	Wed, Sep 15, 1999	9.00	9.75	9.00	9.75
1016	AMEX	KTEC	Mon, Sep 13, 1999	8.75	8.75	8.75	8.75
1015	AMEX	KTEC	Fri, Sep 10, 1999	8.88	8.88	8.88	8.88
1014	AMEX	KTEC	Thu, Sep 9, 1999	9.13	9.13	8.75	9.00
1013	AMEX	KTEC	Wed, Sep 8, 1999	8.81	8.88	8.75	8.88
1012	AMEX	KTEC	Tue, Sep 7, 1999	8.75	9.00	8.75	9.00
1011	AMEX	KTEC	Fri, Sep 3, 1999	8.88	8.88	8.88	8.88
1010	AMEX	KTEC	Thu, Sep 2, 1999	8.88	8.88	8.88	8.88
1009	AMEX	KTEC	Wed, Sep 1, 1999	9.50	9.50	9.00	9.25
1008	AMEX	KTEC	Tue, Aug 31, 1999	9.00	9.00	9.00	9.00
1007	AMEX	KTEC	Mon, Aug 30, 1999	9.25	9.25	8.75	9.00
1006	AMEX	KTEC	Fri, Aug 27, 1999	9.00	9.25	9.00	9.06
1005	AMEX	KTEC	Thu, Aug 26, 1999	9.19	9.19	9.06	9.06
1004	AMEX	KTEC	Wed, Aug 25, 1999	9.63	9.63	9.63	9.63
1003	AMEX	KTEC	Tue, Aug 24, 1999	10.00	10.00	9.63	9.63
1002	AMEX	KTEC	Mon, Aug 23, 1999	9.75	9.94	9.75	9.94
1001	AMEX	KTEC	Fri, Aug 20, 1999	9.75	9.75	9.75	9.75
1000	AMEX	KTEC	Thu, Aug 19, 1999	9.75	10.63	9.75	9.75
999	AMEX	KTEC	Wed, Aug 18, 1999	9.75	9.75	9.75	9.75
998	AMEX	KTEC	Tue, Aug 17, 1999	9.75	9.75	9.75	9.75
997	AMEX	KTEC	Fri, Aug 13, 1999	10.75	10.75	10.25	10.75
996	AMEX	KTEC	Thu, Aug 12, 1999	9.63	10.25	9.63	10.25
995	AMEX	KTEC	Wed, Aug 11, 1999	9.75	10.25	9.63	9.63
994	AMEX	KTEC	Tue, Aug 10, 1999	10.25	10.25	9.75	9.75
993	AMEX	KTEC	Mon, Aug 9, 1999	10.00	10.63	9.63	9.69
992	AMEX	KTEC	Fri, Aug 6, 1999	10.00	10.00	9.25	10.00
991	AMEX	KTEC	Thu, Aug 5, 1999	9.88	10.00	9.25	10.00
990	AMEX	KTEC	Wed, Aug 4, 1999	10.63	10.63	10.63	10.63
989	AMEX	KTEC	Tue, Aug 3, 1999	11.25	11.25	10.88	11.00
988	AMEX	KTEC	Mon, Aug 2, 1999	11.56	11.56	11.56	11.56
987	AMEX	KTEC	Fri, Jul 30, 1999	12.44	12.50	11.13	12.00
986	AMEX	KTEC	Thu, Jul 29, 1999	11.00	12.00	10.75	10.88
985	AMEX	KTEC	Wed, Jul 28, 1999	11.44	12.00	11.44	12.00
984	AMEX	KTEC	Tue, Jul 27, 1999	11.00	11.38	11.00	11.38
983	AMEX	KTEC	Mon, Jul 26, 1999	11.25	11.44	11.25	11.44
982	AMEX	KTEC	Fri, Jul 23, 1999	11.63	11.63	11.63	11.63
981	AMEX	KTEC	Thu, Jul 22, 1999	11.75	12.00	11.25	11.25
980	AMEX	KTEC	Wed, Jul 21, 1999	12.31	12.34	11.75	12.00
979	AMEX	KTEC	Tue, Jul 20, 1999	12.00	12.38	11.50	12.00
978	AMEX	KTEC	Mon, Jul 19, 1999	11.81	12.25	11.63	12.00
977	AMEX	KTEC	Fri, Jul 16, 1999	11.75	12.00	11.00	12.00
976	AMEX	KTEC	Thu, Jul 15, 1999	10.75	11.75	10.75	11.75
975	AMEX	KTEC	Wed, Jul 14, 1999	11.25	11.50	11.25	11.50
974	AMEX	KTEC	Tue, Jul 13, 1999	12.00	12.00	10.75	11.25
973	AMEX	KTEC	Mon, Jul 12, 1999	11.00	12.38	10.56	11.56
972	AMEX	KTEC	Fri, Jul 9, 1999	9.31	11.00	9.31	11.00
971	AMEX	KTEC	Thu, Jul 8, 1999	9.06	9.50	9.06	9.38
970	AMEX	KTEC	Wed, Jul 7, 1999	9.13	9.13	9.13	9.13
969	AMEX	KTEC	Tue, Jul 6, 1999	9.50	9.50	8.75	9.13
968	AMEX	KTEC	Fri, Jul 2, 1999	8.75	9.13	8.75	9.13
967	AMEX	KTEC	Thu, Jul 1, 1999	8.75	9.13	8.75	9.13
966	AMEX	KTEC	Wed, Jun 30, 1999	8.63	9.38	8.63	9.38
965	AMEX	KTEC	Tue, Jun 29, 1999	9.38	9.38	9.00	9.00
964	AMEX	KTEC	Mon, Jun 28, 1999	8.69	9.25	8.56	9.25
963	AMEX	KTEC	Fri, Jun 25, 1999	9.00	9.13	8.75	9.13
962	AMEX	KTEC	Thu, Jun 24, 1999	8.88	8.88	8.63	8.63
961	AMEX	KTEC	Wed, Jun 23, 1999	8.88	8.88	8.75	8.88
960	AMEX	KTEC	Tue, Jun 22, 1999	9.13	9.13	8.75	8.75
959	AMEX	KTEC	Mon, Jun 21, 1999	8.75	9.00	8.69	8.69
958	AMEX	KTEC	Fri, Jun 18, 1999	8.50	8.50	8.50	8.50
957	AMEX	KTEC	Thu, Jun 17, 1999	8.13	9.13	8.13	9.00
956	AMEX	KTEC	Wed, Jun 16, 1999	8.50	8.75	8.50	8.75
955	AMEX	KTEC	Tue, Jun 15, 1999	7.88	8.88	7.88	8.88
954	AMEX	KTEC	Mon, Jun 14, 1999	8.00	8.00	8.00	8.00
953	AMEX	KTEC	Thu, Jun 10, 1999	8.38	8.50	7.88	8.50
952	AMEX	KTEC	Wed, Jun 9, 1999	8.50	8.88	8.25	8.88
951	AMEX	KTEC	Tue, Jun 8, 1999	8.56	8.56	8.56	8.56
950	AMEX	KTEC	Mon, Jun 7, 1999	8.13	8.88	7.75	8.75
949	AMEX	KTEC	Fri, Jun 4, 1999	8.38	8.38	8.13	8.25
948	AMEX	KTEC	Thu, Jun 3, 1999	8.38	8.41	8.38	8.41
947	AMEX	KTEC	Wed, Jun 2, 1999	8.25	8.50	8.25	8.25
946	AMEX	KTEC	Tue, Jun 1, 1999	8.50	8.50	8.25	8.25
945	AMEX	KTEC	Fri, May 28, 1999	8.38	8.38	8.38	8.38
944	AMEX	KTEC	Thu, May 27, 1999	8.50	8.50	8.50	8.50
943	AMEX	KTEC	Wed, May 26, 1999	8.25	8.75	8.25	8.75
942	AMEX	KTEC	Tue, May 25, 1999	8.25	8.50	8.25	8.50
941	AMEX	KTEC	Mon, May 24, 1999	8.25	8.25	8.25	8.25
940	AMEX	KTEC	Fri, May 21, 1999	8.38	8.75	8.13	8.44
939	AMEX	KTEC	Thu, May 20, 1999	8.25	8.50	7.75	8.13
938	AMEX	KTEC	Wed, May 19, 1999	7.75	8.38	7.50	8.00
937	AMEX	KTEC	Tue, May 18, 1999	8.56	8.56	6.75	7.81
936	AMEX	KTEC	Mon, May 17, 1999	8.06	8.50	7.00	8.50
935	AMEX	KTEC	Fri, May 14, 1999	8.00	8.06	7.25	8.00
934	AMEX	KTEC	Thu, May 13, 1999	8.25	8.50	7.00	8.00
933	AMEX	KTEC	Wed, May 12, 1999	8.63	9.13	8.00	8.50
932	AMEX	KTEC	Tue, May 11, 1999	9.00	9.25	8.63	9.00
931	AMEX	KTEC	Mon, May 10, 1999	8.63	9.00	8.06	9.00
930	AMEX	KTEC	Fri, May 7, 1999	7.75	8.63	7.50	8.38
929	AMEX	KTEC	Thu, May 6, 1999	6.25	7.50	6.06	7.44
928	AMEX	KTEC	Wed, May 5, 1999	7.00	7.06	5.88	6.56
927	AMEX	KTEC	Tue, May 4, 1999	7.63	7.63	7.00	7.13
926	AMEX	KTEC	Mon, May 3, 1999	8.00	8.00	7.00	7.13
925	AMEX	KTEC	Fri, Apr 30, 1999	7.63	8.00	7.50	7.50
924	AMEX	KTEC	Thu, Apr 29, 1999	6.88	7.50	6.88	7.50
923	AMEX	KTEC	Wed, Apr 28, 1999	7.38	7.38	6.88	6.88
922	AMEX	KTEC	Tue, Apr 27, 1999	7.50	7.50	7.13	7.38
921	AMEX	KTEC	Mon, Apr 26, 1999	6.50	7.50	6.50	7.50
920	AMEX	KTEC	Fri, Apr 23, 1999	5.88	6.38	5.75	6.38
919	AMEX	KTEC	Thu, Apr 22, 1999	5.75	6.50	5.69	6.25
918	AMEX	KTEC	Wed, Apr 21, 1999	5.75	5.75	5.75	5.75
917	AMEX	KTEC	Tue, Apr 20, 1999	5.63	5.75	5.63	5.75
916	AMEX	KTEC	Mon, Apr 19, 1999	5.38	6.00	5.38	6.00
915	AMEX	KTEC	Fri, Apr 16, 1999	5.38	6.13	4.75	5.00
914	AMEX	KTEC	Thu, Apr 15, 1999	5.88	6.00	5.75	6.00
913	AMEX	KTEC	Wed, Apr 14, 1999	6.00	6.13	5.88	6.06
912	AMEX	KTEC	Tue, Apr 13, 1999	5.88	6.13	5.88	6.00
911	AMEX	KTEC	Mon, Apr 12, 1999	5.38	5.88	5.38	5.88
910	AMEX	KTEC	Fri, Apr 9, 1999	6.13	6.13	5.38	5.38
909	AMEX	KTEC	Thu, Apr 8, 1999	6.00	6.25	5.75	6.00
908	AMEX	KTEC	Wed, Apr 7, 1999	6.00	6.50	6.00	6.00
907	AMEX	KTEC	Tue, Apr 6, 1999	6.63	6.63	6.50	6.50
906	AMEX	KTEC	Mon, Apr 5, 1999	5.75	6.38	5.75	6.25
905	AMEX	KTEC	Thu, Apr 1, 1999	6.13	6.25	5.75	6.00
904	AMEX	KTEC	Wed, Mar 31, 1999	6.13	6.13	6.13	6.13
903	AMEX	KTEC	Tue, Mar 30, 1999	6.13	6.13	6.13	6.13
902	AMEX	KTEC	Mon, Mar 29, 1999	6.50	6.50	6.13	6.13
901	AMEX	KTEC	Fri, Mar 26, 1999	6.50	6.50	6.13	6.50
900	AMEX	KTEC	Thu, Mar 25, 1999	6.25	6.50	6.13	6.25
899	AMEX	KTEC	Wed, Mar 24, 1999	6.13	6.13	6.13	6.13
898	AMEX	KTEC	Tue, Mar 23, 1999	6.75	6.75	6.13	6.13
897	AMEX	KTEC	Mon, Mar 22, 1999	6.25	6.88	6.25	6.88
896	AMEX	KTEC	Fri, Mar 19, 1999	6.50	6.50	6.50	6.50
895	AMEX	KTEC	Thu, Mar 18, 1999	6.50	6.50	6.50	6.50
894	AMEX	KTEC	Wed, Mar 17, 1999	6.38	6.38	6.38	6.38
893	AMEX	KTEC	Tue, Mar 16, 1999	6.50	6.63	6.13	6.63
892	AMEX	KTEC	Mon, Mar 15, 1999	6.63	6.63	6.50	6.50
891	AMEX	KTEC	Fri, Mar 12, 1999	6.25	6.88	6.25	6.63
890	AMEX	KTEC	Thu, Mar 11, 1999	6.50	6.50	6.25	6.50
889	AMEX	KTEC	Wed, Mar 10, 1999	6.88	6.88	6.25	6.63
888	AMEX	KTEC	Tue, Mar 9, 1999	6.25	6.25	6.25	6.25
887	AMEX	KTEC	Mon, Mar 8, 1999	6.25	6.88	6.25	6.63
886	AMEX	KTEC	Fri, Mar 5, 1999	6.25	6.88	6.25	6.25
885	AMEX	KTEC	Wed, Mar 3, 1999	6.44	6.44	6.44	6.44
884	AMEX	KTEC	Tue, Mar 2, 1999	6.50	6.50	6.25	6.25
883	AMEX	KTEC	Mon, Mar 1, 1999	6.63	6.63	6.50	6.50
882	AMEX	KTEC	Fri, Feb 26, 1999	6.38	6.63	6.38	6.63
881	AMEX	KTEC	Thu, Feb 25, 1999	6.50	6.50	6.38	6.38
880	AMEX	KTEC	Wed, Feb 24, 1999	6.13	6.56	6.13	6.50
879	AMEX	KTEC	Tue, Feb 23, 1999	6.75	6.75	6.13	6.38
878	AMEX	KTEC	Mon, Feb 22, 1999	6.19	6.50	6.13	6.13
877	AMEX	KTEC	Fri, Feb 19, 1999	6.50	7.00	6.13	6.25
876	AMEX	KTEC	Thu, Feb 18, 1999	6.88	7.00	6.63	6.63
875	AMEX	KTEC	Wed, Feb 17, 1999	6.88	6.88	6.88	6.88
874	AMEX	KTEC	Tue, Feb 16, 1999	7.75	7.75	6.63	7.00
873	AMEX	KTEC	Fri, Feb 12, 1999	7.88	7.88	7.88	7.88
872	AMEX	KTEC	Wed, Feb 10, 1999	7.75	8.00	7.75	7.75
871	AMEX	KTEC	Tue, Feb 9, 1999	8.00	8.06	8.00	8.00
870	AMEX	KTEC	Mon, Feb 8, 1999	8.25	8.25	8.00	8.00
869	AMEX	KTEC	Fri, Feb 5, 1999	8.00	8.25	7.88	8.00
868	AMEX	KTEC	Thu, Feb 4, 1999	8.25	8.25	8.00	8.25
867	AMEX	KTEC	Wed, Feb 3, 1999	8.31	8.31	8.19	8.25
866	AMEX	KTEC	Tue, Feb 2, 1999	8.31	8.31	8.31	8.31
865	AMEX	KTEC	Mon, Feb 1, 1999	8.25	8.50	8.25	8.31
864	AMEX	KTEC	Fri, Jan 29, 1999	8.50	9.00	8.50	8.75
863	AMEX	KTEC	Thu, Jan 28, 1999	8.88	9.00	8.75	9.00
862	AMEX	KTEC	Tue, Jan 26, 1999	8.75	8.75	8.75	8.75
861	AMEX	KTEC	Mon, Jan 25, 1999	9.50	9.50	8.63	9.13
860	AMEX	KTEC	Fri, Jan 22, 1999	8.75	9.00	8.75	8.75
859	AMEX	KTEC	Thu, Jan 21, 1999	9.00	9.38	8.00	9.00
858	AMEX	KTEC	Wed, Jan 20, 1999	8.50	8.94	8.50	8.75
857	AMEX	KTEC	Tue, Jan 19, 1999	8.63	8.75	8.38	8.50
856	AMEX	KTEC	Fri, Jan 15, 1999	8.00	8.56	8.00	8.19
855	AMEX	KTEC	Thu, Jan 14, 1999	7.63	8.50	7.13	7.75
854	AMEX	KTEC	Wed, Jan 13, 1999	6.75	7.50	6.75	6.75
853	AMEX	KTEC	Tue, Jan 12, 1999	7.13	7.63	6.75	7.53
852	AMEX	KTEC	Mon, Jan 11, 1999	7.13	7.13	6.50	6.75
851	AMEX	KTEC	Fri, Jan 8, 1999	6.38	6.81	6.38	6.41
850	AMEX	KTEC	Thu, Jan 7, 1999	6.75	7.00	6.25	7.00
849	AMEX	KTEC	Wed, Jan 6, 1999	6.88	6.88	6.28	6.75
848	AMEX	KTEC	Tue, Jan 5, 1999	6.13	6.13	6.13	6.13
847	AMEX	KTEC	Mon, Jan 4, 1999	6.13	6.88	6.13	6.13
846	AMEX	KTEC	Thu, Dec 31, 1998	6.25	7.00	6.06	6.88
845	AMEX	KTEC	Wed, Dec 30, 1998	6.88	6.88	6.13	6.25
844	AMEX	KTEC	Tue, Dec 29, 1998	6.13	6.63	6.13	6.56
843	AMEX	KTEC	Mon, Dec 28, 1998	6.25	6.63	6.25	6.25
842	AMEX	KTEC	Thu, Dec 24, 1998	6.13	6.88	6.13	6.25
841	AMEX	KTEC	Wed, Dec 23, 1998	6.31	6.75	6.31	6.75
840	AMEX	KTEC	Tue, Dec 22, 1998	6.31	6.88	6.31	6.38
839	AMEX	KTEC	Mon, Dec 21, 1998	6.50	6.88	6.25	6.88
838	AMEX	KTEC	Fri, Dec 18, 1998	6.50	6.69	6.25	6.63
837	AMEX	KTEC	Thu, Dec 17, 1998	6.13	6.38	6.06	6.38
836	AMEX	KTEC	Wed, Dec 16, 1998	6.13	6.63	6.13	6.25
835	AMEX	KTEC	Tue, Dec 15, 1998	6.25	6.63	6.13	6.13
834	AMEX	KTEC	Mon, Dec 14, 1998	6.25	6.50	6.25	6.50
833	AMEX	KTEC	Fri, Dec 11, 1998	6.50	6.88	6.25	6.63
832	AMEX	KTEC	Thu, Dec 10, 1998	6.13	7.00	6.13	6.50
831	AMEX	KTEC	Wed, Dec 9, 1998	7.00	7.00	6.00	6.38
830	AMEX	KTEC	Tue, Dec 8, 1998	7.00	7.00	6.13	6.88
829	AMEX	KTEC	Mon, Dec 7, 1998	6.50	7.00	6.13	6.88
828	AMEX	KTEC	Fri, Dec 4, 1998	6.94	7.00	6.50	7.00
827	AMEX	KTEC	Thu, Dec 3, 1998	6.38	7.25	6.38	7.25
826	AMEX	KTEC	Wed, Dec 2, 1998	6.63	6.75	6.38	6.63
825	AMEX	KTEC	Tue, Dec 1, 1998	6.63	6.63	6.13	6.50
824	AMEX	KTEC	Mon, Nov 30, 1998	7.00	7.00	6.13	6.25
823	AMEX	KTEC	Fri, Nov 27, 1998	6.75	7.00	6.75	6.75
822	AMEX	KTEC	Wed, Nov 25, 1998	6.38	6.75	6.00	6.00
821	AMEX	KTEC	Tue, Nov 24, 1998	6.38	6.75	6.38	6.75
820	AMEX	KTEC	Mon, Nov 23, 1998	6.75	6.75	6.50	6.50
819	AMEX	KTEC	Fri, Nov 20, 1998	6.75	6.75	6.63	6.75
818	AMEX	KTEC	Thu, Nov 19, 1998	6.63	6.75	6.63	6.75
817	AMEX	KTEC	Wed, Nov 18, 1998	7.00	7.00	6.50	6.75
816	AMEX	KTEC	Tue, Nov 17, 1998	6.66	6.66	6.25	6.50
815	AMEX	KTEC	Mon, Nov 16, 1998	6.88	6.88	6.63	6.75
814	AMEX	KTEC	Fri, Nov 13, 1998	6.75	6.75	6.63	6.63
813	AMEX	KTEC	Thu, Nov 12, 1998	7.00	7.05	7.00	7.00
812	AMEX	KTEC	Wed, Nov 11, 1998	7.50	7.50	7.00	7.19
811	AMEX	KTEC	Tue, Nov 10, 1998	6.88	7.75	6.63	6.75
810	AMEX	KTEC	Mon, Nov 9, 1998	7.25	7.50	7.13	7.50
809	AMEX	KTEC	Fri, Nov 6, 1998	6.88	7.13	6.88	6.88
808	AMEX	KTEC	Thu, Nov 5, 1998	7.19	7.38	7.19	7.25
807	AMEX	KTEC	Wed, Nov 4, 1998	7.00	7.50	7.00	7.50
806	AMEX	KTEC	Tue, Nov 3, 1998	7.13	7.13	7.00	7.13
805	AMEX	KTEC	Mon, Nov 2, 1998	7.00	7.13	6.75	7.00
804	AMEX	KTEC	Fri, Oct 30, 1998	7.00	7.13	6.63	7.13
803	AMEX	KTEC	Thu, Oct 29, 1998	6.88	6.88	6.50	6.88
802	AMEX	KTEC	Wed, Oct 28, 1998	6.50	6.88	6.13	6.75
801	AMEX	KTEC	Tue, Oct 27, 1998	7.00	7.25	6.38	6.88
800	AMEX	KTEC	Mon, Oct 26, 1998	7.00	7.19	7.00	7.19
799	AMEX	KTEC	Fri, Oct 23, 1998	7.00	7.00	6.88	6.88
798	AMEX	KTEC	Thu, Oct 22, 1998	6.63	6.75	6.63	6.75
797	AMEX	KTEC	Wed, Oct 21, 1998	6.38	6.63	6.25	6.63
796	AMEX	KTEC	Tue, Oct 20, 1998	6.75	7.00	6.00	7.00
795	AMEX	KTEC	Mon, Oct 19, 1998	6.50	7.00	6.50	6.88
794	AMEX	KTEC	Fri, Oct 16, 1998	6.50	6.50	5.88	6.50
793	AMEX	KTEC	Thu, Oct 15, 1998	6.13	6.63	6.00	6.00
792	AMEX	KTEC	Wed, Oct 14, 1998	6.00	6.25	5.25	6.25
791	AMEX	KTEC	Tue, Oct 13, 1998	6.13	6.38	6.00	6.38
790	AMEX	KTEC	Mon, Oct 12, 1998	6.00	6.13	5.88	6.13
789	AMEX	KTEC	Fri, Oct 9, 1998	6.25	6.25	6.00	6.00
788	AMEX	KTEC	Thu, Oct 8, 1998	6.50	6.50	6.25	6.25
787	AMEX	KTEC	Wed, Oct 7, 1998	6.50	6.75	6.38	6.50
786	AMEX	KTEC	Tue, Oct 6, 1998	7.13	7.13	6.75	6.75
785	AMEX	KTEC	Mon, Oct 5, 1998	6.75	6.75	6.63	6.63
784	AMEX	KTEC	Fri, Oct 2, 1998	7.00	7.00	7.00	7.00
783	AMEX	KTEC	Thu, Oct 1, 1998	7.00	7.00	6.75	6.75
782	AMEX	KTEC	Wed, Sep 30, 1998	7.38	7.38	7.38	7.38
781	AMEX	KTEC	Tue, Sep 29, 1998	6.75	7.88	6.75	7.50
780	AMEX	KTEC	Mon, Sep 28, 1998	7.00	7.00	6.75	6.75
779	AMEX	KTEC	Fri, Sep 25, 1998	7.88	7.88	7.88	7.88
778	AMEX	KTEC	Thu, Sep 24, 1998	7.00	7.50	7.00	7.50
777	AMEX	KTEC	Wed, Sep 23, 1998	7.00	7.25	7.00	7.25
776	AMEX	KTEC	Tue, Sep 22, 1998	7.06	7.38	7.00	7.25
775	AMEX	KTEC	Mon, Sep 21, 1998	8.00	8.00	7.25	7.50
774	AMEX	KTEC	Fri, Sep 18, 1998	6.63	7.25	6.63	7.25
773	AMEX	KTEC	Thu, Sep 17, 1998	6.25	6.25	6.00	6.00
772	AMEX	KTEC	Wed, Sep 16, 1998	6.13	6.38	6.00	6.38
771	AMEX	KTEC	Tue, Sep 15, 1998	6.75	6.75	6.25	6.25
770	AMEX	KTEC	Mon, Sep 14, 1998	6.88	6.88	6.88	6.88
769	AMEX	KTEC	Fri, Sep 11, 1998	6.75	6.75	6.63	6.63
768	AMEX	KTEC	Thu, Sep 10, 1998	6.75	7.38	6.75	7.19
767	AMEX	KTEC	Wed, Sep 9, 1998	7.00	7.00	7.00	7.00
766	AMEX	KTEC	Tue, Sep 8, 1998	6.75	7.38	6.75	7.38
765	AMEX	KTEC	Thu, Sep 3, 1998	7.00	7.00	6.63	6.88
764	AMEX	KTEC	Wed, Sep 2, 1998	6.75	7.25	6.50	6.75
763	AMEX	KTEC	Tue, Sep 1, 1998	6.13	6.50	6.13	6.50
762	AMEX	KTEC	Mon, Aug 31, 1998	6.13	6.13	6.13	6.13
761	AMEX	KTEC	Fri, Aug 28, 1998	6.25	6.75	6.13	6.75
760	AMEX	KTEC	Thu, Aug 27, 1998	6.69	6.75	6.25	6.75
759	AMEX	KTEC	Wed, Aug 26, 1998	6.75	6.88	6.75	6.75
758	AMEX	KTEC	Tue, Aug 25, 1998	7.25	7.25	6.88	6.88
757	AMEX	KTEC	Mon, Aug 24, 1998	7.00	7.25	7.00	7.00
756	AMEX	KTEC	Fri, Aug 21, 1998	7.25	7.25	7.00	7.00
755	AMEX	KTEC	Thu, Aug 20, 1998	7.00	7.00	7.00	7.00
754	AMEX	KTEC	Wed, Aug 19, 1998	7.25	7.25	7.00	7.00
753	AMEX	KTEC	Tue, Aug 18, 1998	7.25	7.63	7.25	7.25
752	AMEX	KTEC	Mon, Aug 17, 1998	6.88	7.63	6.75	7.50
751	AMEX	KTEC	Fri, Aug 14, 1998	7.00	7.25	6.69	7.00
750	AMEX	KTEC	Thu, Aug 13, 1998	6.63	7.00	6.50	6.63
749	AMEX	KTEC	Wed, Aug 12, 1998	6.50	6.50	6.13	6.13
748	AMEX	KTEC	Tue, Aug 11, 1998	6.50	7.00	6.13	6.50
747	AMEX	KTEC	Mon, Aug 10, 1998	6.50	6.88	6.50	6.50
746	AMEX	KTEC	Fri, Aug 7, 1998	7.00	7.00	6.75	6.88
745	AMEX	KTEC	Thu, Aug 6, 1998	6.75	7.13	6.75	7.00
744	AMEX	KTEC	Wed, Aug 5, 1998	6.75	7.13	6.38	7.13
743	AMEX	KTEC	Tue, Aug 4, 1998	7.00	7.00	6.75	6.75
742	AMEX	KTEC	Mon, Aug 3, 1998	7.00	8.00	6.88	7.88
741	AMEX	KTEC	Fri, Jul 31, 1998	7.88	8.00	6.88	7.13
740	AMEX	KTEC	Thu, Jul 30, 1998	8.75	8.75	7.88	8.50
739	AMEX	KTEC	Wed, Jul 29, 1998	8.50	8.50	8.50	8.50
738	AMEX	KTEC	Tue, Jul 28, 1998	9.50	9.50	8.75	8.75
737	AMEX	KTEC	Mon, Jul 27, 1998	9.50	9.75	9.38	9.50
736	AMEX	KTEC	Fri, Jul 24, 1998	9.50	9.75	9.50	9.75
735	AMEX	KTEC	Thu, Jul 23, 1998	9.50	9.75	9.50	9.75
734	AMEX	KTEC	Wed, Jul 22, 1998	9.50	9.50	9.50	9.50
733	AMEX	KTEC	Mon, Jul 20, 1998	9.50	9.50	9.50	9.50
732	AMEX	KTEC	Fri, Jul 17, 1998	9.50	9.50	9.50	9.50
731	AMEX	KTEC	Thu, Jul 16, 1998	9.88	9.88	9.50	9.50
730	AMEX	KTEC	Wed, Jul 15, 1998	9.88	9.88	9.75	9.88
729	AMEX	KTEC	Tue, Jul 14, 1998	9.50	9.88	9.50	9.69
728	AMEX	KTEC	Mon, Jul 13, 1998	9.88	9.94	9.63	9.63
727	AMEX	KTEC	Fri, Jul 10, 1998	10.13	10.13	9.88	10.00
726	AMEX	KTEC	Thu, Jul 9, 1998	10.13	10.13	9.88	10.00
725	AMEX	KTEC	Wed, Jul 8, 1998	9.88	10.00	9.88	9.94
724	AMEX	KTEC	Tue, Jul 7, 1998	10.00	10.06	9.88	9.88
723	AMEX	KTEC	Mon, Jul 6, 1998	10.00	10.25	10.00	10.13
722	AMEX	KTEC	Thu, Jul 2, 1998	10.00	10.88	10.00	10.00
721	AMEX	KTEC	Wed, Jul 1, 1998	10.00	10.50	10.00	10.50
720	AMEX	KTEC	Tue, Jun 30, 1998	10.31	10.38	10.13	10.13
719	AMEX	KTEC	Mon, Jun 29, 1998	10.63	10.63	10.31	10.31
718	AMEX	KTEC	Fri, Jun 26, 1998	10.31	11.00	10.31	11.00
717	AMEX	KTEC	Thu, Jun 25, 1998	10.25	10.50	10.25	10.50
716	AMEX	KTEC	Wed, Jun 24, 1998	10.00	10.25	10.00	10.25
715	AMEX	KTEC	Tue, Jun 23, 1998	10.88	10.88	10.00	10.00
714	AMEX	KTEC	Mon, Jun 22, 1998	11.00	11.00	10.00	10.00
713	AMEX	KTEC	Fri, Jun 19, 1998	10.63	10.63	10.63	10.63
712	AMEX	KTEC	Thu, Jun 18, 1998	10.63	11.38	10.63	11.13
711	AMEX	KTEC	Wed, Jun 17, 1998	10.50	11.00	10.50	10.63
710	AMEX	KTEC	Tue, Jun 16, 1998	10.13	10.13	10.13	10.13
709	AMEX	KTEC	Mon, Jun 15, 1998	10.25	10.25	10.13	10.13
708	AMEX	KTEC	Fri, Jun 12, 1998	10.13	10.25	10.13	10.13
707	AMEX	KTEC	Thu, Jun 11, 1998	10.75	10.75	10.25	10.25
706	AMEX	KTEC	Wed, Jun 10, 1998	10.31	10.63	10.13	10.63
705	AMEX	KTEC	Tue, Jun 9, 1998	10.38	10.63	10.38	10.63
704	AMEX	KTEC	Mon, Jun 8, 1998	10.38	10.50	10.38	10.50
703	AMEX	KTEC	Fri, Jun 5, 1998	10.38	10.50	10.31	10.31
702	AMEX	KTEC	Thu, Jun 4, 1998	10.63	10.63	10.63	10.63
701	AMEX	KTEC	Wed, Jun 3, 1998	10.25	10.38	10.25	10.38
700	AMEX	KTEC	Tue, Jun 2, 1998	10.88	10.88	10.25	10.25
699	AMEX	KTEC	Mon, Jun 1, 1998	11.00	11.13	10.88	10.88
698	AMEX	KTEC	Fri, May 29, 1998	11.00	11.63	11.00	11.63
697	AMEX	KTEC	Thu, May 28, 1998	11.00	11.25	11.00	11.13
696	AMEX	KTEC	Wed, May 27, 1998	11.00	11.13	11.00	11.06
695	AMEX	KTEC	Tue, May 26, 1998	11.25	11.63	11.25	11.25
694	AMEX	KTEC	Fri, May 22, 1998	11.25	11.75	11.25	11.75
693	AMEX	KTEC	Wed, May 20, 1998	11.25	11.75	11.25	11.50
692	AMEX	KTEC	Tue, May 19, 1998	11.25	11.75	11.25	11.75
691	AMEX	KTEC	Mon, May 18, 1998	11.63	11.75	11.25	11.75
690	AMEX	KTEC	Fri, May 15, 1998	11.50	11.63	11.00	11.50
689	AMEX	KTEC	Thu, May 14, 1998	11.50	11.50	11.50	11.50
688	AMEX	KTEC	Wed, May 13, 1998	11.50	11.75	11.50	11.75
687	AMEX	KTEC	Tue, May 12, 1998	11.50	11.94	11.50	11.50
686	AMEX	KTEC	Mon, May 11, 1998	11.50	11.88	11.50	11.63
685	AMEX	KTEC	Fri, May 8, 1998	11.50	11.50	11.50	11.50
684	AMEX	KTEC	Thu, May 7, 1998	11.63	11.63	11.50	11.50
683	AMEX	KTEC	Wed, May 6, 1998	11.50	11.63	11.50	11.63
682	AMEX	KTEC	Tue, May 5, 1998	11.50	11.75	11.50	11.75
681	AMEX	KTEC	Mon, May 4, 1998	11.50	11.75	11.50	11.75
680	AMEX	KTEC	Fri, May 1, 1998	11.13	12.00	11.13	11.50
679	AMEX	KTEC	Thu, Apr 30, 1998	11.25	11.50	11.25	11.50
678	AMEX	KTEC	Wed, Apr 29, 1998	11.13	11.50	11.13	11.50
677	AMEX	KTEC	Tue, Apr 28, 1998	11.13	11.25	11.13	11.25
676	AMEX	KTEC	Mon, Apr 27, 1998	10.88	11.25	10.88	11.25
675	AMEX	KTEC	Fri, Apr 24, 1998	11.50	11.50	11.00	11.00
674	AMEX	KTEC	Thu, Apr 23, 1998	11.13	11.75	11.00	11.75
673	AMEX	KTEC	Wed, Apr 22, 1998	11.50	11.50	11.00	11.13
672	AMEX	KTEC	Tue, Apr 21, 1998	11.00	11.00	11.00	11.00
671	AMEX	KTEC	Mon, Apr 20, 1998	11.00	11.50	11.00	11.50
670	AMEX	KTEC	Fri, Apr 17, 1998	10.88	11.00	10.75	11.00
669	AMEX	KTEC	Thu, Apr 16, 1998	11.00	11.00	10.63	10.88
668	AMEX	KTEC	Wed, Apr 15, 1998	11.25	11.25	11.00	11.00
667	AMEX	KTEC	Tue, Apr 14, 1998	11.38	11.38	11.00	11.00
666	AMEX	KTEC	Mon, Apr 13, 1998	10.88	11.13	10.88	11.00
665	AMEX	KTEC	Thu, Apr 9, 1998	11.00	11.00	10.88	11.00
664	AMEX	KTEC	Wed, Apr 8, 1998	11.25	11.25	10.88	11.00
663	AMEX	KTEC	Tue, Apr 7, 1998	11.00	11.25	10.88	11.25
662	AMEX	KTEC	Mon, Apr 6, 1998	11.00	11.00	11.00	11.00
661	AMEX	KTEC	Fri, Apr 3, 1998	10.88	11.00	10.88	11.00
660	AMEX	KTEC	Thu, Apr 2, 1998	10.88	11.00	10.88	11.00
659	AMEX	KTEC	Wed, Apr 1, 1998	10.88	11.50	10.88	11.38
658	AMEX	KTEC	Tue, Mar 31, 1998	11.13	11.50	11.13	11.38
657	AMEX	KTEC	Mon, Mar 30, 1998	11.25	11.25	11.25	11.25
656	AMEX	KTEC	Fri, Mar 27, 1998	11.50	11.63	11.25	11.25
655	AMEX	KTEC	Thu, Mar 26, 1998	11.38	11.75	11.38	11.63
654	AMEX	KTEC	Wed, Mar 25, 1998	11.63	11.75	11.50	11.50
653	AMEX	KTEC	Tue, Mar 24, 1998	10.75	11.50	10.75	11.00
652	AMEX	KTEC	Mon, Mar 23, 1998	11.00	11.13	10.38	11.00
651	AMEX	KTEC	Fri, Mar 20, 1998	11.00	11.50	11.00	11.00
650	AMEX	KTEC	Thu, Mar 19, 1998	11.00	11.00	11.00	11.00
649	AMEX	KTEC	Wed, Mar 18, 1998	12.25	12.25	10.88	11.50
648	AMEX	KTEC	Tue, Mar 17, 1998	11.75	12.13	11.75	12.13
647	AMEX	KTEC	Mon, Mar 16, 1998	11.63	12.38	11.63	11.75
646	AMEX	KTEC	Fri, Mar 13, 1998	12.00	12.00	11.63	11.63
645	AMEX	KTEC	Thu, Mar 12, 1998	12.00	12.38	11.94	12.38
644	AMEX	KTEC	Wed, Mar 11, 1998	11.25	12.00	11.25	11.50
643	AMEX	KTEC	Tue, Mar 10, 1998	11.00	11.13	10.81	11.00
642	AMEX	KTEC	Mon, Mar 9, 1998	10.81	11.00	10.81	11.00
641	AMEX	KTEC	Fri, Mar 6, 1998	10.75	10.88	10.75	10.75
640	AMEX	KTEC	Thu, Mar 5, 1998	10.75	10.75	10.75	10.75
639	AMEX	KTEC	Wed, Mar 4, 1998	11.13	11.13	10.75	11.00
638	AMEX	KTEC	Tue, Mar 3, 1998	11.31	11.31	10.75	11.00
637	AMEX	KTEC	Mon, Mar 2, 1998	11.31	11.31	10.75	11.00
636	AMEX	KTEC	Fri, Feb 27, 1998	10.75	11.13	10.69	11.00
635	AMEX	KTEC	Thu, Feb 26, 1998	11.00	11.00	10.50	10.88
634	AMEX	KTEC	Wed, Feb 25, 1998	11.38	11.38	11.00	11.00
633	AMEX	KTEC	Tue, Feb 24, 1998	11.50	11.50	10.88	11.00
632	AMEX	KTEC	Mon, Feb 23, 1998	11.00	11.25	10.50	11.25
631	AMEX	KTEC	Fri, Feb 20, 1998	11.00	11.50	10.75	10.75
630	AMEX	KTEC	Thu, Feb 19, 1998	11.63	11.75	11.00	11.00
629	AMEX	KTEC	Wed, Feb 18, 1998	11.25	11.75	11.00	11.63
628	AMEX	KTEC	Tue, Feb 17, 1998	10.75	11.75	10.75	11.25
627	AMEX	KTEC	Fri, Feb 13, 1998	10.50	11.75	10.50	11.25
626	AMEX	KTEC	Thu, Feb 12, 1998	10.63	11.31	10.38	11.31
625	AMEX	KTEC	Wed, Feb 11, 1998	11.13	11.13	10.63	10.69
624	AMEX	KTEC	Tue, Feb 10, 1998	10.88	11.13	10.63	11.13
623	AMEX	KTEC	Mon, Feb 9, 1998	11.50	11.88	11.00	11.38
622	AMEX	KTEC	Fri, Feb 6, 1998	11.25	11.38	11.25	11.25
621	AMEX	KTEC	Thu, Feb 5, 1998	12.00	12.00	11.25	11.25
620	AMEX	KTEC	Wed, Feb 4, 1998	11.75	12.00	11.25	12.00
619	AMEX	KTEC	Tue, Feb 3, 1998	11.00	11.75	10.81	11.75
618	AMEX	KTEC	Mon, Feb 2, 1998	11.75	11.75	11.00	11.13
617	AMEX	KTEC	Fri, Jan 30, 1998	12.44	12.44	10.63	10.63
616	AMEX	KTEC	Thu, Jan 29, 1998	11.75	11.75	11.25	11.25
615	AMEX	KTEC	Wed, Jan 28, 1998	11.25	11.25	11.13	11.13
614	AMEX	KTEC	Tue, Jan 27, 1998	11.00	12.00	10.88	11.00
613	AMEX	KTEC	Mon, Jan 26, 1998	11.25	12.00	10.88	11.25
612	AMEX	KTEC	Fri, Jan 23, 1998	11.25	11.25	11.25	11.25
611	AMEX	KTEC	Thu, Jan 22, 1998	11.25	11.25	11.25	11.25
610	AMEX	KTEC	Wed, Jan 21, 1998	12.00	12.00	11.25	12.00
609	AMEX	KTEC	Tue, Jan 20, 1998	12.25	12.50	11.38	12.00
608	AMEX	KTEC	Fri, Jan 16, 1998	12.50	12.50	12.25	12.25
607	AMEX	KTEC	Thu, Jan 15, 1998	12.00	12.50	12.00	12.50
606	AMEX	KTEC	Wed, Jan 14, 1998	12.00	12.50	11.75	12.50
605	AMEX	KTEC	Tue, Jan 13, 1998	11.25	12.00	11.00	11.75
604	AMEX	KTEC	Mon, Jan 12, 1998	11.13	11.13	10.75	11.00
603	AMEX	KTEC	Fri, Jan 9, 1998	10.88	11.50	10.88	11.13
602	AMEX	KTEC	Thu, Jan 8, 1998	10.25	10.88	10.25	10.88
601	AMEX	KTEC	Wed, Jan 7, 1998	10.50	10.75	10.25	10.38
600	AMEX	KTEC	Tue, Jan 6, 1998	10.63	10.75	10.13	10.75
599	AMEX	KTEC	Mon, Jan 5, 1998	10.63	10.63	10.13	10.25
598	AMEX	KTEC	Fri, Jan 2, 1998	9.88	10.50	9.88	10.13
597	AMEX	KTEC	Wed, Dec 31, 1997	9.88	10.38	9.88	10.13
596	AMEX	KTEC	Tue, Dec 30, 1997	10.13	10.63	9.75	10.00
595	AMEX	KTEC	Mon, Dec 29, 1997	10.00	10.25	9.50	10.13
594	AMEX	KTEC	Fri, Dec 26, 1997	9.75	10.75	9.75	10.25
593	AMEX	KTEC	Wed, Dec 24, 1997	10.50	10.50	9.50	10.00
592	AMEX	KTEC	Tue, Dec 23, 1997	10.75	10.75	9.63	9.88
591	AMEX	KTEC	Mon, Dec 22, 1997	10.75	10.75	10.13	10.13
590	AMEX	KTEC	Fri, Dec 19, 1997	11.25	11.25	10.63	11.25
589	AMEX	KTEC	Thu, Dec 18, 1997	11.25	11.63	10.00	11.50
588	AMEX	KTEC	Wed, Dec 17, 1997	11.50	11.63	10.50	10.50
587	AMEX	KTEC	Tue, Dec 16, 1997	11.88	11.88	11.25	11.50
586	AMEX	KTEC	Mon, Dec 15, 1997	11.88	11.88	11.25	11.25
585	AMEX	KTEC	Fri, Dec 12, 1997	11.88	11.88	10.25	11.88
584	AMEX	KTEC	Thu, Dec 11, 1997	11.75	11.88	11.50	11.50
583	AMEX	KTEC	Wed, Dec 10, 1997	12.25	12.75	11.88	11.88
582	AMEX	KTEC	Tue, Dec 9, 1997	12.25	12.50	12.25	12.25
581	AMEX	KTEC	Mon, Dec 8, 1997	13.25	13.25	12.25	12.25
580	AMEX	KTEC	Fri, Dec 5, 1997	12.69	13.25	12.25	13.25
579	AMEX	KTEC	Thu, Dec 4, 1997	12.50	12.88	12.00	12.25
578	AMEX	KTEC	Wed, Dec 3, 1997	13.00	13.00	12.25	12.75
577	AMEX	KTEC	Tue, Dec 2, 1997	13.00	13.00	12.13	12.13
576	AMEX	KTEC	Mon, Dec 1, 1997	12.50	13.00	12.50	12.75
575	AMEX	KTEC	Fri, Nov 28, 1997	13.06	13.06	12.63	12.63
574	AMEX	KTEC	Wed, Nov 26, 1997	13.00	13.25	13.00	13.00
573	AMEX	KTEC	Tue, Nov 25, 1997	12.75	12.94	12.75	12.75
572	AMEX	KTEC	Mon, Nov 24, 1997	13.00	13.00	13.00	13.00
571	AMEX	KTEC	Fri, Nov 21, 1997	12.63	13.38	12.63	13.00
570	AMEX	KTEC	Thu, Nov 20, 1997	12.63	13.00	12.63	12.88
569	AMEX	KTEC	Wed, Nov 19, 1997	13.25	13.25	12.63	12.63
568	AMEX	KTEC	Tue, Nov 18, 1997	13.00	13.50	13.00	13.00
567	AMEX	KTEC	Mon, Nov 17, 1997	13.25	13.25	12.88	13.00
566	AMEX	KTEC	Fri, Nov 14, 1997	13.25	13.88	12.88	13.00
565	AMEX	KTEC	Thu, Nov 13, 1997	13.50	13.88	13.25	13.25
564	AMEX	KTEC	Wed, Nov 12, 1997	13.38	13.75	13.38	13.38
563	AMEX	KTEC	Tue, Nov 11, 1997	14.00	14.00	13.88	13.88
562	AMEX	KTEC	Mon, Nov 10, 1997	13.88	14.75	13.88	14.00
561	AMEX	KTEC	Fri, Nov 7, 1997	13.75	13.88	13.75	13.88
560	AMEX	KTEC	Thu, Nov 6, 1997	14.50	14.75	13.75	14.75
559	AMEX	KTEC	Wed, Nov 5, 1997	14.50	15.00	14.50	14.50
558	AMEX	KTEC	Tue, Nov 4, 1997	14.00	14.75	14.00	14.75
557	AMEX	KTEC	Mon, Nov 3, 1997	14.63	14.63	14.63	14.63
556	AMEX	KTEC	Fri, Oct 31, 1997	14.63	14.63	14.63	14.63
555	AMEX	KTEC	Thu, Oct 30, 1997	14.00	14.00	13.38	13.50
554	AMEX	KTEC	Wed, Oct 29, 1997	13.50	14.25	13.13	14.00
553	AMEX	KTEC	Tue, Oct 28, 1997	12.75	13.50	12.75	13.50
552	AMEX	KTEC	Mon, Oct 27, 1997	15.25	15.25	13.50	13.50
551	AMEX	KTEC	Fri, Oct 24, 1997	15.25	15.25	14.50	14.50
550	AMEX	KTEC	Thu, Oct 23, 1997	15.00	15.00	14.50	14.50
549	AMEX	KTEC	Wed, Oct 22, 1997	14.75	15.50	14.50	14.88
548	AMEX	KTEC	Tue, Oct 21, 1997	14.75	15.00	14.75	14.75
547	AMEX	KTEC	Mon, Oct 20, 1997	15.25	15.25	14.75	14.75
546	AMEX	KTEC	Fri, Oct 17, 1997	15.50	15.50	14.75	15.50
545	AMEX	KTEC	Thu, Oct 16, 1997	15.50	16.13	15.50	15.50
544	AMEX	KTEC	Wed, Oct 15, 1997	15.75	15.75	15.50	15.50
543	AMEX	KTEC	Tue, Oct 14, 1997	15.50	16.13	15.50	16.13
542	AMEX	KTEC	Mon, Oct 13, 1997	15.50	16.00	15.50	15.75
541	AMEX	KTEC	Fri, Oct 10, 1997	15.75	15.75	15.75	15.75
540	AMEX	KTEC	Thu, Oct 9, 1997	15.25	15.50	15.13	15.50
539	AMEX	KTEC	Wed, Oct 8, 1997	16.50	16.50	15.88	15.88
538	AMEX	KTEC	Tue, Oct 7, 1997	15.00	16.38	15.00	16.00
537	AMEX	KTEC	Mon, Oct 6, 1997	15.25	15.50	15.25	15.25
536	AMEX	KTEC	Fri, Oct 3, 1997	15.25	15.50	15.25	15.50
535	AMEX	KTEC	Thu, Oct 2, 1997	16.00	16.00	15.00	15.00
534	AMEX	KTEC	Wed, Oct 1, 1997	16.00	16.00	15.25	15.25
533	AMEX	KTEC	Tue, Sep 30, 1997	14.75	16.06	14.75	16.00
532	AMEX	KTEC	Mon, Sep 29, 1997	14.75	15.00	14.75	14.75
531	AMEX	KTEC	Fri, Sep 26, 1997	14.88	15.38	14.25	14.75
530	AMEX	KTEC	Thu, Sep 25, 1997	13.88	15.00	13.88	14.88
529	AMEX	KTEC	Wed, Sep 24, 1997	14.00	14.50	13.88	14.50
528	AMEX	KTEC	Tue, Sep 23, 1997	14.50	14.88	13.88	14.38
527	AMEX	KTEC	Mon, Sep 22, 1997	14.00	14.75	13.75	13.88
526	AMEX	KTEC	Fri, Sep 19, 1997	14.75	14.75	14.25	14.75
525	AMEX	KTEC	Thu, Sep 18, 1997	13.50	14.63	13.00	14.25
524	AMEX	KTEC	Wed, Sep 17, 1997	13.50	13.50	13.13	13.13
523	AMEX	KTEC	Tue, Sep 16, 1997	13.50	13.50	12.75	13.50
522	AMEX	KTEC	Mon, Sep 15, 1997	13.25	13.25	12.50	13.25
521	AMEX	KTEC	Fri, Sep 12, 1997	13.25	13.25	12.50	13.00
520	AMEX	KTEC	Thu, Sep 11, 1997	13.00	13.25	12.50	12.88
519	AMEX	KTEC	Wed, Sep 10, 1997	13.00	13.00	12.25	13.00
518	AMEX	KTEC	Tue, Sep 9, 1997	12.50	13.00	12.50	13.00
517	AMEX	KTEC	Mon, Sep 8, 1997	13.00	13.00	12.00	12.25
516	AMEX	KTEC	Fri, Sep 5, 1997	13.25	13.50	12.50	12.63
515	AMEX	KTEC	Thu, Sep 4, 1997	13.00	13.00	12.50	12.50
514	AMEX	KTEC	Wed, Sep 3, 1997	13.75	13.75	13.00	13.75
513	AMEX	KTEC	Tue, Sep 2, 1997	13.00	13.75	13.00	13.75
512	AMEX	KTEC	Fri, Aug 29, 1997	13.13	13.63	13.00	13.00
511	AMEX	KTEC	Thu, Aug 28, 1997	13.25	13.75	12.50	13.25
510	AMEX	KTEC	Wed, Aug 27, 1997	13.00	13.25	12.00	13.25
509	AMEX	KTEC	Tue, Aug 26, 1997	12.25	12.75	11.75	12.50
508	AMEX	KTEC	Mon, Aug 25, 1997	12.50	12.75	11.75	12.50
507	AMEX	KTEC	Fri, Aug 22, 1997	12.75	12.75	12.00	12.50
506	AMEX	KTEC	Thu, Aug 21, 1997	14.50	14.50	13.00	13.50
505	AMEX	KTEC	Wed, Aug 20, 1997	14.50	14.50	14.25	14.50
504	AMEX	KTEC	Tue, Aug 19, 1997	14.00	14.25	13.50	13.75
503	AMEX	KTEC	Mon, Aug 18, 1997	13.75	14.25	13.25	13.75
502	AMEX	KTEC	Fri, Aug 15, 1997	13.25	14.00	12.50	13.75
501	AMEX	KTEC	Thu, Aug 14, 1997	14.25	15.00	13.25	14.00
500	AMEX	KTEC	Wed, Aug 13, 1997	14.25	15.25	14.25	14.25
499	AMEX	KTEC	Tue, Aug 12, 1997	14.25	14.75	14.25	14.25
498	AMEX	KTEC	Mon, Aug 11, 1997	14.25	14.25	14.25	14.25
497	AMEX	KTEC	Fri, Aug 8, 1997	14.88	14.88	14.25	14.25
496	AMEX	KTEC	Thu, Aug 7, 1997	14.50	15.25	14.25	15.25
495	AMEX	KTEC	Wed, Aug 6, 1997	14.75	14.75	14.00	14.63
494	AMEX	KTEC	Tue, Aug 5, 1997	14.50	14.50	13.75	14.25
493	AMEX	KTEC	Mon, Aug 4, 1997	14.13	14.50	13.63	13.88
492	AMEX	KTEC	Fri, Aug 1, 1997	14.00	15.00	13.75	14.00
491	AMEX	KTEC	Thu, Jul 31, 1997	14.50	15.25	14.00	14.50
490	AMEX	KTEC	Wed, Jul 30, 1997	14.75	15.25	14.50	15.25
489	AMEX	KTEC	Tue, Jul 29, 1997	14.52	15.25	14.50	14.75
488	AMEX	KTEC	Mon, Jul 28, 1997	15.25	15.25	14.50	15.25
487	AMEX	KTEC	Fri, Jul 25, 1997	15.25	15.25	14.50	15.25
486	AMEX	KTEC	Thu, Jul 24, 1997	15.00	15.25	14.25	14.63
485	AMEX	KTEC	Wed, Jul 23, 1997	13.50	14.75	13.50	14.02
484	AMEX	KTEC	Tue, Jul 22, 1997	14.00	14.00	13.25	14.00
483	AMEX	KTEC	Mon, Jul 21, 1997	13.25	14.00	13.25	14.00
482	AMEX	KTEC	Fri, Jul 18, 1997	14.63	14.63	13.00	14.00
481	AMEX	KTEC	Thu, Jul 17, 1997	14.25	14.75	13.75	14.63
480	AMEX	KTEC	Wed, Jul 16, 1997	15.00	15.00	14.50	14.75
479	AMEX	KTEC	Tue, Jul 15, 1997	14.75	15.50	14.50	14.63
478	AMEX	KTEC	Mon, Jul 14, 1997	15.50	16.25	15.38	15.38
477	AMEX	KTEC	Fri, Jul 11, 1997	16.63	16.63	16.00	16.63
476	AMEX	KTEC	Thu, Jul 10, 1997	15.75	16.75	15.75	16.00
475	AMEX	KTEC	Wed, Jul 9, 1997	16.50	17.50	16.50	16.50
474	AMEX	KTEC	Tue, Jul 8, 1997	17.50	17.50	17.00	17.00
473	AMEX	KTEC	Mon, Jul 7, 1997	17.50	17.50	16.50	16.50
472	AMEX	KTEC	Thu, Jul 3, 1997	17.50	17.50	16.75	16.75
471	AMEX	KTEC	Wed, Jul 2, 1997	17.50	17.50	16.50	16.50
470	AMEX	KTEC	Tue, Jul 1, 1997	16.75	17.25	15.75	16.63
469	AMEX	KTEC	Mon, Jun 30, 1997	16.25	16.75	15.75	15.75
468	AMEX	KTEC	Fri, Jun 27, 1997	16.00	16.25	15.00	16.25
467	AMEX	KTEC	Thu, Jun 26, 1997	16.25	17.00	16.00	16.25
466	AMEX	KTEC	Wed, Jun 25, 1997	17.50	17.50	16.50	16.75
465	AMEX	KTEC	Tue, Jun 24, 1997	16.50	16.75	16.50	16.75
464	AMEX	KTEC	Mon, Jun 23, 1997	16.75	17.50	16.50	17.25
463	AMEX	KTEC	Fri, Jun 20, 1997	16.75	17.75	16.75	16.75
462	AMEX	KTEC	Thu, Jun 19, 1997	17.75	17.75	17.25	17.75
461	AMEX	KTEC	Wed, Jun 18, 1997	18.50	18.50	17.00	17.00
460	AMEX	KTEC	Tue, Jun 17, 1997	16.88	18.63	16.25	17.88
459	AMEX	KTEC	Mon, Jun 16, 1997	14.25	16.88	14.25	16.25
458	AMEX	KTEC	Fri, Jun 13, 1997	14.00	15.00	14.00	15.00
457	AMEX	KTEC	Thu, Jun 12, 1997	16.25	16.25	14.00	14.50
456	AMEX	KTEC	Wed, Jun 11, 1997	17.25	17.50	16.50	16.63
455	AMEX	KTEC	Tue, Jun 10, 1997	18.25	18.25	17.25	18.00
454	AMEX	KTEC	Mon, Jun 9, 1997	19.00	19.00	18.25	18.25
453	AMEX	KTEC	Fri, Jun 6, 1997	18.25	19.00	18.25	18.25
452	AMEX	KTEC	Thu, Jun 5, 1997	19.13	19.13	18.25	18.25
451	AMEX	KTEC	Wed, Jun 4, 1997	18.25	19.13	18.25	19.13
450	AMEX	KTEC	Tue, Jun 3, 1997	18.25	19.00	18.25	19.00
449	AMEX	KTEC	Mon, Jun 2, 1997	18.25	19.25	18.25	19.25
448	AMEX	KTEC	Fri, May 30, 1997	18.50	18.75	18.25	18.56
447	AMEX	KTEC	Thu, May 29, 1997	18.75	19.00	18.75	19.00
446	AMEX	KTEC	Wed, May 28, 1997	19.25	19.25	18.63	18.63
445	AMEX	KTEC	Tue, May 27, 1997	19.25	19.25	18.63	18.63
444	AMEX	KTEC	Fri, May 23, 1997	19.00	19.25	18.75	18.75
443	AMEX	KTEC	Thu, May 22, 1997	18.75	19.25	18.63	18.88
442	AMEX	KTEC	Wed, May 21, 1997	18.00	19.25	18.00	19.13
441	AMEX	KTEC	Mon, May 19, 1997	17.75	18.25	17.75	18.25
440	AMEX	KTEC	Fri, May 16, 1997	17.88	18.25	17.25	18.25
439	AMEX	KTEC	Wed, May 14, 1997	17.25	17.25	17.25	17.25
438	AMEX	KTEC	Tue, May 13, 1997	17.75	17.75	17.00	17.00
437	AMEX	KTEC	Mon, May 12, 1997	17.75	17.75	17.50	17.50
436	AMEX	KTEC	Fri, May 9, 1997	17.75	17.94	17.25	17.63
435	AMEX	KTEC	Thu, May 8, 1997	17.00	17.75	17.00	17.00
434	AMEX	KTEC	Wed, May 7, 1997	17.00	17.00	16.50	16.63
433	AMEX	KTEC	Tue, May 6, 1997	17.00	17.00	17.00	17.00
432	AMEX	KTEC	Mon, May 5, 1997	17.00	17.00	16.50	16.63
431	AMEX	KTEC	Fri, May 2, 1997	16.50	17.00	16.50	16.63
430	AMEX	KTEC	Thu, May 1, 1997	16.75	17.00	16.50	16.50
429	AMEX	KTEC	Wed, Apr 30, 1997	16.88	17.25	16.75	16.75
428	AMEX	KTEC	Tue, Apr 29, 1997	17.13	17.25	16.50	17.25
427	AMEX	KTEC	Mon, Apr 28, 1997	16.75	16.88	16.75	16.88
426	AMEX	KTEC	Fri, Apr 25, 1997	17.00	17.00	16.44	16.75
425	AMEX	KTEC	Thu, Apr 24, 1997	18.00	18.38	17.00	17.00
424	AMEX	KTEC	Wed, Apr 23, 1997	18.00	18.50	17.50	18.38
423	AMEX	KTEC	Tue, Apr 22, 1997	17.50	18.00	17.50	17.50
422	AMEX	KTEC	Mon, Apr 21, 1997	18.00	18.00	17.50	17.50
421	AMEX	KTEC	Fri, Apr 18, 1997	18.00	18.00	17.50	17.50
420	AMEX	KTEC	Thu, Apr 17, 1997	18.13	18.50	17.50	18.00
419	AMEX	KTEC	Wed, Apr 16, 1997	18.25	18.50	18.00	18.00
418	AMEX	KTEC	Tue, Apr 15, 1997	17.50	18.50	17.50	18.25
417	AMEX	KTEC	Mon, Apr 14, 1997	17.75	18.00	17.50	17.50
416	AMEX	KTEC	Fri, Apr 11, 1997	18.50	18.50	18.25	18.25
415	AMEX	KTEC	Thu, Apr 10, 1997	19.00	19.13	18.00	18.50
414	AMEX	KTEC	Wed, Apr 9, 1997	18.00	19.38	18.00	18.88
413	AMEX	KTEC	Tue, Apr 8, 1997	18.00	18.00	17.75	17.75
412	AMEX	KTEC	Mon, Apr 7, 1997	17.50	18.00	17.00	18.00
411	AMEX	KTEC	Fri, Apr 4, 1997	17.50	17.50	17.00	17.50
410	AMEX	KTEC	Thu, Apr 3, 1997	17.50	17.50	17.00	17.00
409	AMEX	KTEC	Wed, Apr 2, 1997	17.50	17.50	17.00	17.50
408	AMEX	KTEC	Tue, Apr 1, 1997	16.75	17.63	16.25	17.50
407	AMEX	KTEC	Mon, Mar 31, 1997	16.75	16.75	16.25	16.50
406	AMEX	KTEC	Thu, Mar 27, 1997	16.75	16.75	16.38	16.75
405	AMEX	KTEC	Wed, Mar 26, 1997	16.75	16.75	16.75	16.75
404	AMEX	KTEC	Tue, Mar 25, 1997	16.25	16.50	16.25	16.50
403	AMEX	KTEC	Mon, Mar 24, 1997	16.75	16.75	16.38	16.38
402	AMEX	KTEC	Fri, Mar 21, 1997	16.75	16.75	16.25	16.25
401	AMEX	KTEC	Thu, Mar 20, 1997	16.25	16.75	16.25	16.75
400	AMEX	KTEC	Wed, Mar 19, 1997	16.88	16.88	16.00	16.25
399	AMEX	KTEC	Tue, Mar 18, 1997	17.13	17.13	16.75	16.75
398	AMEX	KTEC	Mon, Mar 17, 1997	16.75	17.25	16.75	17.13
397	AMEX	KTEC	Fri, Mar 14, 1997	16.75	17.50	16.75	16.75
396	AMEX	KTEC	Thu, Mar 13, 1997	17.50	17.50	16.75	17.50
395	AMEX	KTEC	Wed, Mar 12, 1997	17.00	17.50	16.75	17.50
394	AMEX	KTEC	Tue, Mar 11, 1997	16.00	17.00	15.25	17.00
393	AMEX	KTEC	Mon, Mar 10, 1997	16.25	16.25	15.50	15.63
392	AMEX	KTEC	Fri, Mar 7, 1997	17.00	17.00	16.50	16.50
391	AMEX	KTEC	Thu, Mar 6, 1997	19.00	19.00	17.00	17.75
390	AMEX	KTEC	Wed, Mar 5, 1997	19.25	19.25	18.50	19.25
389	AMEX	KTEC	Tue, Mar 4, 1997	18.50	19.25	18.50	18.75
388	AMEX	KTEC	Mon, Mar 3, 1997	19.25	19.25	18.50	18.75
387	AMEX	KTEC	Fri, Feb 28, 1997	19.25	19.25	18.25	19.25
386	AMEX	KTEC	Thu, Feb 27, 1997	19.25	19.25	18.25	18.75
385	AMEX	KTEC	Wed, Feb 26, 1997	18.25	19.25	18.25	19.25
384	AMEX	KTEC	Tue, Feb 25, 1997	18.25	19.25	18.25	18.50
383	AMEX	KTEC	Mon, Feb 24, 1997	19.25	19.25	18.50	18.88
382	AMEX	KTEC	Fri, Feb 21, 1997	19.13	19.13	18.25	18.50
381	AMEX	KTEC	Thu, Feb 20, 1997	19.25	19.25	18.75	18.75
380	AMEX	KTEC	Wed, Feb 19, 1997	18.75	19.00	18.75	19.00
379	AMEX	KTEC	Tue, Feb 18, 1997	18.75	19.25	18.75	19.00
378	AMEX	KTEC	Fri, Feb 14, 1997	19.25	19.50	18.75	19.00
377	AMEX	KTEC	Thu, Feb 13, 1997	18.63	19.50	18.02	19.00
376	AMEX	KTEC	Wed, Feb 12, 1997	19.50	19.50	18.00	18.63
375	AMEX	KTEC	Tue, Feb 11, 1997	19.00	19.75	19.00	19.25
374	AMEX	KTEC	Mon, Feb 10, 1997	20.00	20.00	19.00	19.00
373	AMEX	KTEC	Fri, Feb 7, 1997	19.75	20.00	19.38	20.00
372	AMEX	KTEC	Thu, Feb 6, 1997	20.13	20.13	19.25	19.75
371	AMEX	KTEC	Wed, Feb 5, 1997	20.75	20.75	20.00	20.02
370	AMEX	KTEC	Tue, Feb 4, 1997	21.25	21.31	20.00	20.75
369	AMEX	KTEC	Mon, Feb 3, 1997	21.50	22.25	21.50	21.75
368	AMEX	KTEC	Fri, Jan 31, 1997	21.75	22.25	21.50	21.50
367	AMEX	KTEC	Thu, Jan 30, 1997	21.00	22.00	21.00	22.00
366	AMEX	KTEC	Wed, Jan 29, 1997	22.00	22.00	21.25	21.75
365	AMEX	KTEC	Tue, Jan 28, 1997	20.00	22.00	20.00	21.25
364	AMEX	KTEC	Mon, Jan 27, 1997	20.50	20.75	20.00	20.75
363	AMEX	KTEC	Fri, Jan 24, 1997	21.00	21.00	20.25	20.50
362	AMEX	KTEC	Thu, Jan 23, 1997	20.75	22.00	20.00	21.00
361	AMEX	KTEC	Wed, Jan 22, 1997	19.75	21.25	19.50	20.00
360	AMEX	KTEC	Tue, Jan 21, 1997	20.00	20.00	19.25	19.25
359	AMEX	KTEC	Mon, Jan 20, 1997	20.50	20.50	19.25	19.88
358	AMEX	KTEC	Fri, Jan 17, 1997	19.75	20.25	19.00	20.25
357	AMEX	KTEC	Thu, Jan 16, 1997	20.00	20.00	19.00	19.75
356	AMEX	KTEC	Wed, Jan 15, 1997	21.00	21.00	18.50	20.00
355	AMEX	KTEC	Tue, Jan 14, 1997	24.75	25.63	24.75	24.75
354	AMEX	KTEC	Mon, Jan 13, 1997	25.00	25.00	25.00	25.00
353	AMEX	KTEC	Fri, Jan 10, 1997	24.88	24.88	23.88	24.25
352	AMEX	KTEC	Thu, Jan 9, 1997	25.00	25.38	25.00	25.00
351	AMEX	KTEC	Wed, Jan 8, 1997	25.25	25.75	25.00	25.00
350	AMEX	KTEC	Tue, Jan 7, 1997	25.00	25.75	25.00	25.25
349	AMEX	KTEC	Mon, Jan 6, 1997	25.00	25.50	25.00	25.25
348	AMEX	KTEC	Fri, Jan 3, 1997	25.00	25.50	25.00	25.00
347	AMEX	KTEC	Thu, Jan 2, 1997	25.00	25.50	24.50	25.38
346	AMEX	KTEC	Tue, Dec 31, 1996	25.75	25.75	25.00	25.00
345	AMEX	KTEC	Mon, Dec 30, 1996	24.25	25.50	24.25	25.00
344	AMEX	KTEC	Fri, Dec 27, 1996	24.50	25.00	24.25	25.00
343	AMEX	KTEC	Thu, Dec 26, 1996	24.25	24.25	24.00	24.00
342	AMEX	KTEC	Mon, Dec 23, 1996	24.50	24.75	24.25	24.75
341	AMEX	KTEC	Fri, Dec 20, 1996	23.75	24.25	23.75	24.25
340	AMEX	KTEC	Thu, Dec 19, 1996	24.00	24.50	23.50	24.50
339	AMEX	KTEC	Wed, Dec 18, 1996	23.00	24.00	23.00	23.88
338	AMEX	KTEC	Tue, Dec 17, 1996	23.50	23.50	23.00	23.50
337	AMEX	KTEC	Mon, Dec 16, 1996	23.00	23.75	23.00	23.50
336	AMEX	KTEC	Fri, Dec 13, 1996	23.50	23.88	23.00	23.63
335	AMEX	KTEC	Thu, Dec 12, 1996	22.75	23.75	22.75	23.75
334	AMEX	KTEC	Wed, Dec 11, 1996	22.75	22.75	22.25	22.25
333	AMEX	KTEC	Tue, Dec 10, 1996	23.13	23.13	22.25	22.25
332	AMEX	KTEC	Mon, Dec 9, 1996	22.25	23.13	22.25	23.13
331	AMEX	KTEC	Fri, Dec 6, 1996	23.00	23.25	22.75	22.75
330	AMEX	KTEC	Thu, Dec 5, 1996	24.50	25.50	24.00	24.25
329	AMEX	KTEC	Wed, Dec 4, 1996	24.25	25.00	24.13	24.75
328	AMEX	KTEC	Tue, Dec 3, 1996	23.38	24.50	23.00	24.25
327	AMEX	KTEC	Mon, Dec 2, 1996	22.75	23.00	22.00	23.00
326	AMEX	KTEC	Fri, Nov 29, 1996	22.75	22.75	22.00	22.00
325	AMEX	KTEC	Wed, Nov 27, 1996	21.88	22.75	21.88	22.00
324	AMEX	KTEC	Tue, Nov 26, 1996	21.50	22.50	21.25	21.88
323	AMEX	KTEC	Mon, Nov 25, 1996	23.88	24.25	20.00	21.50
322	AMEX	KTEC	Fri, Nov 22, 1996	24.13	24.25	23.50	23.75
321	AMEX	KTEC	Thu, Nov 21, 1996	25.13	25.13	24.13	24.13
320	AMEX	KTEC	Wed, Nov 20, 1996	24.75	25.13	24.75	24.75
319	AMEX	KTEC	Tue, Nov 19, 1996	25.13	25.13	24.75	24.75
318	AMEX	KTEC	Mon, Nov 18, 1996	24.75	25.13	24.75	24.75
317	AMEX	KTEC	Fri, Nov 15, 1996	23.88	25.13	23.25	25.13
316	AMEX	KTEC	Thu, Nov 14, 1996	24.75	24.75	23.25	23.25
315	AMEX	KTEC	Wed, Nov 13, 1996	24.75	25.00	24.00	24.00
314	AMEX	KTEC	Tue, Nov 12, 1996	25.50	25.50	25.00	25.00
313	AMEX	KTEC	Mon, Nov 11, 1996	26.00	26.63	25.00	25.25
312	AMEX	KTEC	Fri, Nov 8, 1996	23.75	26.00	23.50	25.00
311	AMEX	KTEC	Thu, Nov 7, 1996	23.00	24.75	22.50	23.50
310	AMEX	KTEC	Wed, Nov 6, 1996	23.00	23.00	22.50	22.63
309	AMEX	KTEC	Tue, Nov 5, 1996	22.50	23.00	22.50	23.00
308	AMEX	KTEC	Mon, Nov 4, 1996	23.13	23.13	22.50	22.50
307	AMEX	KTEC	Fri, Nov 1, 1996	24.00	24.00	23.13	23.13
306	AMEX	KTEC	Thu, Oct 31, 1996	24.00	24.13	24.00	24.00
305	AMEX	KTEC	Wed, Oct 30, 1996	24.00	24.00	24.00	24.00
304	AMEX	KTEC	Tue, Oct 29, 1996	24.00	24.00	24.00	24.00
303	AMEX	KTEC	Mon, Oct 28, 1996	24.13	24.13	24.00	24.00
302	AMEX	KTEC	Fri, Oct 25, 1996	23.75	24.13	23.75	24.00
301	AMEX	KTEC	Thu, Oct 24, 1996	23.25	23.75	23.13	23.75
300	AMEX	KTEC	Wed, Oct 23, 1996	22.88	23.13	22.88	23.13
299	AMEX	KTEC	Tue, Oct 22, 1996	23.13	23.13	22.75	22.88
298	AMEX	KTEC	Mon, Oct 21, 1996	24.25	24.25	23.25	23.25
297	AMEX	KTEC	Fri, Oct 18, 1996	24.25	24.25	24.25	24.25
296	AMEX	KTEC	Thu, Oct 17, 1996	24.25	24.25	24.00	24.25
295	AMEX	KTEC	Wed, Oct 16, 1996	23.38	24.25	23.38	24.00
294	AMEX	KTEC	Tue, Oct 15, 1996	23.75	24.50	22.75	23.44
293	AMEX	KTEC	Mon, Oct 14, 1996	25.25	25.25	23.88	24.25
292	AMEX	KTEC	Fri, Oct 11, 1996	27.00	27.50	26.25	26.75
291	AMEX	KTEC	Thu, Oct 10, 1996	27.00	27.25	27.00	27.00
290	AMEX	KTEC	Wed, Oct 9, 1996	27.25	27.25	27.00	27.00
289	AMEX	KTEC	Tue, Oct 8, 1996	27.50	27.50	27.00	27.50
288	AMEX	KTEC	Mon, Oct 7, 1996	27.50	27.50	27.00	27.00
287	AMEX	KTEC	Fri, Oct 4, 1996	27.13	27.75	26.88	27.00
286	AMEX	KTEC	Thu, Oct 3, 1996	26.00	26.75	26.00	26.75
285	AMEX	KTEC	Wed, Oct 2, 1996	26.50	26.75	25.75	26.00
284	AMEX	KTEC	Tue, Oct 1, 1996	27.00	27.00	26.50	26.50
283	AMEX	KTEC	Mon, Sep 30, 1996	26.50	27.00	26.50	26.50
282	AMEX	KTEC	Fri, Sep 27, 1996	27.00	27.25	26.50	26.50
281	AMEX	KTEC	Thu, Sep 26, 1996	28.00	28.00	27.25	27.25
280	AMEX	KTEC	Wed, Sep 25, 1996	27.75	27.75	27.25	27.25
279	AMEX	KTEC	Tue, Sep 24, 1996	27.75	27.75	27.25	27.75
278	AMEX	KTEC	Mon, Sep 23, 1996	27.75	28.25	27.50	27.50
277	AMEX	KTEC	Fri, Sep 20, 1996	28.25	28.25	27.75	27.75
276	AMEX	KTEC	Thu, Sep 19, 1996	27.75	28.50	27.38	27.75
275	AMEX	KTEC	Wed, Sep 18, 1996	26.48	27.50	26.25	27.25
274	AMEX	KTEC	Tue, Sep 17, 1996	25.75	26.75	25.25	26.19
273	AMEX	KTEC	Mon, Sep 16, 1996	25.00	25.75	25.00	25.50
272	AMEX	KTEC	Fri, Sep 13, 1996	25.75	25.75	25.00	25.00
271	AMEX	KTEC	Thu, Sep 12, 1996	25.88	25.88	25.25	25.75
270	AMEX	KTEC	Wed, Sep 11, 1996	25.75	26.00	25.50	25.50
269	AMEX	KTEC	Tue, Sep 10, 1996	24.25	25.75	24.25	25.38
268	AMEX	KTEC	Mon, Sep 9, 1996	24.50	24.50	23.75	23.75
267	AMEX	KTEC	Fri, Sep 6, 1996	24.50	24.50	24.50	24.50
266	AMEX	KTEC	Thu, Sep 5, 1996	24.00	24.50	24.00	24.50
265	AMEX	KTEC	Wed, Sep 4, 1996	24.00	25.00	24.00	24.50
264	AMEX	KTEC	Tue, Sep 3, 1996	24.50	24.50	24.00	24.25
263	AMEX	KTEC	Fri, Aug 30, 1996	24.50	25.00	24.50	25.00
262	AMEX	KTEC	Thu, Aug 29, 1996	24.50	25.25	24.50	25.00
261	AMEX	KTEC	Wed, Aug 28, 1996	24.75	25.25	24.50	25.25
260	AMEX	KTEC	Tue, Aug 27, 1996	24.75	24.75	23.88	24.75
259	AMEX	KTEC	Mon, Aug 26, 1996	25.38	25.38	25.13	25.25
258	AMEX	KTEC	Fri, Aug 23, 1996	25.13	25.88	24.25	25.50
257	AMEX	KTEC	Thu, Aug 22, 1996	24.63	25.13	24.25	25.13
256	AMEX	KTEC	Wed, Aug 21, 1996	24.88	24.88	24.13	24.63
255	AMEX	KTEC	Tue, Aug 20, 1996	24.25	24.88	24.25	24.25
254	AMEX	KTEC	Mon, Aug 19, 1996	23.75	24.25	23.38	24.13
253	AMEX	KTEC	Fri, Aug 16, 1996	22.75	23.88	22.75	23.75
252	AMEX	KTEC	Thu, Aug 15, 1996	23.00	24.50	23.00	23.00
251	AMEX	KTEC	Wed, Aug 14, 1996	23.50	23.75	23.00	23.75
250	AMEX	KTEC	Tue, Aug 13, 1996	22.75	23.25	22.75	23.25
249	AMEX	KTEC	Mon, Aug 12, 1996	23.75	23.75	22.50	23.00
248	AMEX	KTEC	Fri, Aug 9, 1996	23.88	23.88	23.25	23.25
247	AMEX	KTEC	Thu, Aug 8, 1996	23.88	23.88	23.75	23.88
246	AMEX	KTEC	Wed, Aug 7, 1996	23.50	23.88	23.25	23.88
245	AMEX	KTEC	Tue, Aug 6, 1996	23.75	24.25	23.25	23.25
244	AMEX	KTEC	Mon, Aug 5, 1996	23.25	23.25	23.25	23.25
243	AMEX	KTEC	Fri, Aug 2, 1996	24.00	24.00	23.50	23.63
242	AMEX	KTEC	Thu, Aug 1, 1996	23.50	23.75	22.63	23.25
241	AMEX	KTEC	Wed, Jul 31, 1996	22.00	24.00	22.00	23.50
240	AMEX	KTEC	Tue, Jul 30, 1996	22.00	22.75	21.75	22.00
239	AMEX	KTEC	Mon, Jul 29, 1996	21.75	22.75	21.00	22.00
238	AMEX	KTEC	Fri, Jul 26, 1996	21.50	21.75	21.50	21.75
237	AMEX	KTEC	Thu, Jul 25, 1996	23.25	23.50	21.38	21.50
236	AMEX	KTEC	Wed, Jul 24, 1996	23.25	24.50	22.75	24.00
235	AMEX	KTEC	Tue, Jul 23, 1996	25.00	25.25	24.25	25.00
234	AMEX	KTEC	Mon, Jul 22, 1996	23.63	25.00	23.63	24.75
233	AMEX	KTEC	Fri, Jul 19, 1996	22.50	23.63	22.50	23.63
232	AMEX	KTEC	Thu, Jul 18, 1996	21.25	22.25	20.75	22.13
231	AMEX	KTEC	Wed, Jul 17, 1996	21.25	21.25	21.25	21.25
230	AMEX	KTEC	Tue, Jul 16, 1996	21.75	21.75	20.75	20.75
229	AMEX	KTEC	Mon, Jul 15, 1996	21.00	21.75	21.00	21.50
228	AMEX	KTEC	Fri, Jul 12, 1996	21.00	21.00	20.25	20.25
227	AMEX	KTEC	Thu, Jul 11, 1996	21.63	22.00	20.25	20.50
226	AMEX	KTEC	Wed, Jul 10, 1996	22.88	22.88	21.63	21.63
225	AMEX	KTEC	Tue, Jul 9, 1996	22.25	22.88	22.25	22.25
224	AMEX	KTEC	Mon, Jul 8, 1996	23.63	23.88	22.75	23.00
223	AMEX	KTEC	Fri, Jul 5, 1996	24.00	24.00	24.00	24.00
222	AMEX	KTEC	Wed, Jul 3, 1996	23.63	24.25	23.63	24.25
221	AMEX	KTEC	Tue, Jul 2, 1996	24.00	24.63	23.75	24.25
220	AMEX	KTEC	Mon, Jul 1, 1996	24.06	24.63	24.00	24.63
219	AMEX	KTEC	Fri, Jun 28, 1996	23.13	24.75	23.13	24.25
218	AMEX	KTEC	Thu, Jun 27, 1996	23.00	23.75	23.00	23.75
217	AMEX	KTEC	Wed, Jun 26, 1996	23.00	23.50	23.00	23.50
216	AMEX	KTEC	Tue, Jun 25, 1996	23.50	23.50	23.00	23.00
215	AMEX	KTEC	Mon, Jun 24, 1996	24.00	24.00	23.00	23.00
214	AMEX	KTEC	Fri, Jun 21, 1996	23.50	24.00	23.25	23.75
213	AMEX	KTEC	Thu, Jun 20, 1996	22.50	23.50	22.50	22.75
212	AMEX	KTEC	Wed, Jun 19, 1996	23.00	23.00	22.00	22.63
211	AMEX	KTEC	Tue, Jun 18, 1996	22.13	22.88	22.13	22.25
210	AMEX	KTEC	Mon, Jun 17, 1996	22.25	23.00	21.50	22.25
209	AMEX	KTEC	Fri, Jun 14, 1996	23.50	24.38	22.00	23.00
208	AMEX	KTEC	Thu, Jun 13, 1996	24.38	24.38	23.50	24.38
207	AMEX	KTEC	Wed, Jun 12, 1996	23.50	24.38	23.50	23.50
206	AMEX	KTEC	Tue, Jun 11, 1996	24.75	24.75	23.75	23.75
205	AMEX	KTEC	Mon, Jun 10, 1996	25.00	25.63	24.50	24.50
204	AMEX	KTEC	Fri, Jun 7, 1996	26.00	26.00	25.25	25.63
203	AMEX	KTEC	Thu, Jun 6, 1996	25.75	26.50	25.75	25.88
202	AMEX	KTEC	Wed, Jun 5, 1996	25.98	26.50	25.50	26.13
201	AMEX	KTEC	Tue, Jun 4, 1996	25.50	26.00	25.50	26.00
200	AMEX	KTEC	Mon, Jun 3, 1996	25.00	25.75	25.00	25.50
199	AMEX	KTEC	Fri, May 31, 1996	25.02	25.75	25.00	25.00
198	AMEX	KTEC	Thu, May 30, 1996	25.00	25.13	25.00	25.00
197	AMEX	KTEC	Wed, May 29, 1996	25.88	26.25	24.88	25.00
196	AMEX	KTEC	Tue, May 28, 1996	26.50	27.00	26.25	26.75
195	AMEX	KTEC	Fri, May 24, 1996	26.50	27.00	26.50	27.00
194	AMEX	KTEC	Thu, May 23, 1996	27.00	27.00	26.50	27.00
193	AMEX	KTEC	Wed, May 22, 1996	27.25	27.25	26.50	26.50
192	AMEX	KTEC	Tue, May 21, 1996	27.25	27.25	26.38	26.50
191	AMEX	KTEC	Mon, May 20, 1996	26.38	27.00	26.38	27.00
190	AMEX	KTEC	Fri, May 17, 1996	25.75	27.00	25.50	26.38
189	AMEX	KTEC	Thu, May 16, 1996	25.25	26.25	25.25	25.75
188	AMEX	KTEC	Wed, May 15, 1996	26.00	26.00	25.00	25.88
187	AMEX	KTEC	Tue, May 14, 1996	26.25	26.25	25.25	26.00
186	AMEX	KTEC	Mon, May 13, 1996	24.75	26.00	24.75	25.50
185	AMEX	KTEC	Fri, May 10, 1996	24.00	25.25	24.00	24.75
184	AMEX	KTEC	Thu, May 9, 1996	22.25	24.50	22.25	24.00
183	AMEX	KTEC	Wed, May 8, 1996	22.75	22.75	22.00	22.50
182	AMEX	KTEC	Tue, May 7, 1996	22.75	22.75	22.25	22.25
181	AMEX	KTEC	Mon, May 6, 1996	22.00	22.75	22.00	22.25
180	AMEX	KTEC	Fri, May 3, 1996	22.00	22.75	22.00	22.00
179	AMEX	KTEC	Thu, May 2, 1996	22.00	22.25	21.75	22.13
178	AMEX	KTEC	Wed, May 1, 1996	21.75	22.50	21.75	21.88
177	AMEX	KTEC	Tue, Apr 30, 1996	21.75	22.50	21.25	21.75
176	AMEX	KTEC	Mon, Apr 29, 1996	21.25	22.00	21.25	21.50
175	AMEX	KTEC	Fri, Apr 26, 1996	21.50	22.25	21.25	21.25
174	AMEX	KTEC	Thu, Apr 25, 1996	22.63	23.00	21.00	21.50
173	AMEX	KTEC	Wed, Apr 24, 1996	22.25	22.50	21.88	22.50
172	AMEX	KTEC	Tue, Apr 23, 1996	22.00	22.00	21.25	21.50
171	AMEX	KTEC	Mon, Apr 22, 1996	20.75	22.00	20.75	21.25
170	AMEX	KTEC	Fri, Apr 19, 1996	21.00	21.00	20.50	20.75
169	AMEX	KTEC	Thu, Apr 18, 1996	20.25	21.25	20.25	21.00
168	AMEX	KTEC	Wed, Apr 17, 1996	19.75	21.38	19.75	20.63
167	AMEX	KTEC	Tue, Apr 16, 1996	19.88	20.25	19.50	20.00
166	AMEX	KTEC	Mon, Apr 15, 1996	20.50	20.50	19.75	20.25
165	AMEX	KTEC	Fri, Apr 12, 1996	20.00	21.00	19.25	20.00
164	AMEX	KTEC	Thu, Apr 11, 1996	19.13	19.88	19.00	19.88
163	AMEX	KTEC	Wed, Apr 10, 1996	18.88	19.38	18.50	18.75
162	AMEX	KTEC	Tue, Apr 9, 1996	18.75	19.00	18.50	18.88
161	AMEX	KTEC	Mon, Apr 8, 1996	18.25	19.00	18.25	18.75
160	AMEX	KTEC	Thu, Apr 4, 1996	18.75	19.13	18.75	19.00
159	AMEX	KTEC	Wed, Apr 3, 1996	19.50	20.75	18.88	19.00
158	AMEX	KTEC	Tue, Apr 2, 1996	17.50	19.25	17.25	19.25
157	AMEX	KTEC	Mon, Apr 1, 1996	17.25	17.50	16.75	17.25
156	AMEX	KTEC	Fri, Mar 29, 1996	17.25	17.25	16.75	17.25
155	AMEX	KTEC	Thu, Mar 28, 1996	17.25	17.25	17.00	17.25
154	AMEX	KTEC	Wed, Mar 27, 1996	17.25	17.25	16.75	16.75
153	AMEX	KTEC	Tue, Mar 26, 1996	17.75	17.75	17.25	17.50
152	AMEX	KTEC	Mon, Mar 25, 1996	18.00	18.00	17.25	17.75
151	AMEX	KTEC	Fri, Mar 22, 1996	17.75	18.00	17.25	17.25
150	AMEX	KTEC	Thu, Mar 21, 1996	16.75	17.50	16.75	17.50
149	AMEX	KTEC	Wed, Mar 20, 1996	16.75	16.75	16.13	16.75
148	AMEX	KTEC	Tue, Mar 19, 1996	16.63	16.75	16.13	16.75
147	AMEX	KTEC	Mon, Mar 18, 1996	16.63	16.75	16.13	16.75
146	AMEX	KTEC	Fri, Mar 15, 1996	16.25	16.63	16.25	16.63
145	AMEX	KTEC	Thu, Mar 14, 1996	16.63	16.63	16.00	16.63
144	AMEX	KTEC	Wed, Mar 13, 1996	15.88	16.63	15.88	16.25
143	AMEX	KTEC	Tue, Mar 12, 1996	16.50	16.50	15.75	16.38
142	AMEX	KTEC	Mon, Mar 11, 1996	16.00	16.50	15.00	16.50
141	AMEX	KTEC	Fri, Mar 8, 1996	17.75	17.75	16.75	17.50
140	AMEX	KTEC	Thu, Mar 7, 1996	17.38	17.75	17.38	17.50
139	AMEX	KTEC	Wed, Mar 6, 1996	17.50	17.75	17.00	17.38
138	AMEX	KTEC	Tue, Mar 5, 1996	17.00	17.50	16.75	17.00
137	AMEX	KTEC	Mon, Mar 4, 1996	15.75	16.50	15.00	16.50
136	AMEX	KTEC	Fri, Mar 1, 1996	15.38	15.38	15.00	15.00
135	AMEX	KTEC	Thu, Feb 29, 1996	15.38	15.38	15.00	15.00
134	AMEX	KTEC	Wed, Feb 28, 1996	15.63	15.63	15.25	15.63
133	AMEX	KTEC	Tue, Feb 27, 1996	14.75	15.75	14.75	15.50
132	AMEX	KTEC	Mon, Feb 26, 1996	14.75	15.13	14.75	15.13
131	AMEX	KTEC	Fri, Feb 23, 1996	15.13	15.13	14.75	15.13
130	AMEX	KTEC	Thu, Feb 22, 1996	15.25	15.25	14.75	14.75
129	AMEX	KTEC	Wed, Feb 21, 1996	15.25	15.25	14.75	15.25
128	AMEX	KTEC	Tue, Feb 20, 1996	15.50	15.63	14.75	15.00
127	AMEX	KTEC	Fri, Feb 16, 1996	15.50	16.00	15.50	15.50
126	AMEX	KTEC	Thu, Feb 15, 1996	15.50	16.13	15.50	15.50
125	AMEX	KTEC	Wed, Feb 14, 1996	16.13	16.13	15.50	15.63
124	AMEX	KTEC	Tue, Feb 13, 1996	16.38	16.38	15.50	15.50
123	AMEX	KTEC	Mon, Feb 12, 1996	16.38	16.38	15.63	15.63
122	AMEX	KTEC	Fri, Feb 9, 1996	16.38	16.38	15.63	15.63
121	AMEX	KTEC	Thu, Feb 8, 1996	16.25	16.63	15.63	16.38
120	AMEX	KTEC	Wed, Feb 7, 1996	16.50	16.50	16.25	16.25
119	AMEX	KTEC	Tue, Feb 6, 1996	16.50	16.63	15.75	16.25
118	AMEX	KTEC	Mon, Feb 5, 1996	15.75	16.25	15.75	16.00
117	AMEX	KTEC	Fri, Feb 2, 1996	15.75	15.75	15.13	15.25
116	AMEX	KTEC	Thu, Feb 1, 1996	15.25	15.75	15.00	15.75
115	AMEX	KTEC	Wed, Jan 31, 1996	15.75	16.50	15.38	15.88
114	AMEX	KTEC	Tue, Jan 30, 1996	15.50	16.25	15.50	15.88
113	AMEX	KTEC	Mon, Jan 29, 1996	14.88	15.38	14.25	15.13
112	AMEX	KTEC	Fri, Jan 26, 1996	14.13	14.88	14.13	14.88
111	AMEX	KTEC	Thu, Jan 25, 1996	14.25	14.75	14.00	14.13
110	AMEX	KTEC	Wed, Jan 24, 1996	14.75	14.75	14.00	14.25
109	AMEX	KTEC	Tue, Jan 23, 1996	14.88	14.88	14.13	14.63
108	AMEX	KTEC	Mon, Jan 22, 1996	14.13	14.75	13.88	14.63
107	AMEX	KTEC	Fri, Jan 19, 1996	14.00	14.13	14.00	14.00
106	AMEX	KTEC	Thu, Jan 18, 1996	14.13	14.13	13.38	13.50
105	AMEX	KTEC	Wed, Jan 17, 1996	13.63	13.63	13.50	13.50
104	AMEX	KTEC	Tue, Jan 16, 1996	14.25	14.25	14.00	14.00
103	AMEX	KTEC	Mon, Jan 15, 1996	14.38	14.38	13.88	14.25
102	AMEX	KTEC	Fri, Jan 12, 1996	14.75	14.75	14.13	14.38
101	AMEX	KTEC	Thu, Jan 11, 1996	14.13	14.50	13.88	14.38
100	AMEX	KTEC	Wed, Jan 10, 1996	13.63	13.88	13.63	13.88
99	AMEX	KTEC	Tue, Jan 9, 1996	13.00	14.00	12.75	13.50
98	AMEX	KTEC	Mon, Jan 8, 1996	12.88	13.25	12.88	13.25
97	AMEX	KTEC	Fri, Jan 5, 1996	12.25	13.25	12.25	13.13
96	AMEX	KTEC	Thu, Jan 4, 1996	13.00	13.00	12.25	12.75
95	AMEX	KTEC	Wed, Jan 3, 1996	13.63	13.63	12.88	12.88
94	AMEX	KTEC	Tue, Jan 2, 1996	13.63	13.88	13.63	13.75
93	AMEX	KTEC	Fri, Dec 29, 1995	13.75	13.88	13.63	13.88
92	AMEX	KTEC	Thu, Dec 28, 1995	14.25	14.25	13.63	13.88
91	AMEX	KTEC	Wed, Dec 27, 1995	13.63	14.25	13.63	13.63
90	AMEX	KTEC	Tue, Dec 26, 1995	13.88	13.88	13.38	13.75
89	AMEX	KTEC	Fri, Dec 22, 1995	13.75	13.88	13.13	13.88
88	AMEX	KTEC	Thu, Dec 21, 1995	13.13	13.63	13.13	13.38
87	AMEX	KTEC	Wed, Dec 20, 1995	13.13	13.75	13.13	13.25
86	AMEX	KTEC	Tue, Dec 19, 1995	14.00	14.00	13.13	13.75
85	AMEX	KTEC	Mon, Dec 18, 1995	14.02	14.02	13.25	13.25
84	AMEX	KTEC	Fri, Dec 15, 1995	14.00	14.25	14.00	14.00
83	AMEX	KTEC	Thu, Dec 14, 1995	14.38	14.38	14.00	14.00
82	AMEX	KTEC	Wed, Dec 13, 1995	14.13	15.00	14.00	14.02
81	AMEX	KTEC	Tue, Dec 12, 1995	14.25	14.63	13.63	14.13
80	AMEX	KTEC	Mon, Dec 11, 1995	13.75	14.50	13.75	14.00
79	AMEX	KTEC	Fri, Dec 8, 1995	13.88	14.25	13.63	13.75
78	AMEX	KTEC	Thu, Dec 7, 1995	14.38	15.13	13.88	14.75
77	AMEX	KTEC	Wed, Dec 6, 1995	15.13	15.13	14.38	14.38
76	AMEX	KTEC	Tue, Dec 5, 1995	15.00	15.50	14.50	15.13
75	AMEX	KTEC	Mon, Dec 4, 1995	14.50	15.00	14.50	15.00
74	AMEX	KTEC	Fri, Dec 1, 1995	14.88	15.00	14.25	15.00
73	AMEX	KTEC	Thu, Nov 30, 1995	14.88	15.25	14.44	14.75
72	AMEX	KTEC	Wed, Nov 29, 1995	14.25	15.00	13.75	14.38
71	AMEX	KTEC	Tue, Nov 28, 1995	14.38	14.38	13.63	14.25
70	AMEX	KTEC	Mon, Nov 27, 1995	14.00	14.50	14.00	14.00
69	AMEX	KTEC	Fri, Nov 24, 1995	14.25	14.25	13.63	13.63
68	AMEX	KTEC	Wed, Nov 22, 1995	14.25	14.25	13.50	14.25
67	AMEX	KTEC	Tue, Nov 21, 1995	14.63	14.63	13.50	14.25
66	AMEX	KTEC	Mon, Nov 20, 1995	14.25	14.63	14.25	14.63
65	AMEX	KTEC	Fri, Nov 17, 1995	14.63	14.63	14.13	14.50
64	AMEX	KTEC	Thu, Nov 16, 1995	14.38	15.00	14.38	14.63
63	AMEX	KTEC	Wed, Nov 15, 1995	13.75	14.38	13.75	14.25
62	AMEX	KTEC	Tue, Nov 14, 1995	14.25	14.25	13.38	14.13
61	AMEX	KTEC	Mon, Nov 13, 1995	13.75	14.50	13.13	14.25
60	AMEX	KTEC	Fri, Nov 10, 1995	12.63	13.75	12.25	13.75
59	AMEX	KTEC	Thu, Nov 9, 1995	12.13	12.75	12.13	12.63
58	AMEX	KTEC	Wed, Nov 8, 1995	12.50	12.50	12.13	12.13
57	AMEX	KTEC	Tue, Nov 7, 1995	12.75	12.75	12.25	12.50
56	AMEX	KTEC	Mon, Nov 6, 1995	12.50	12.75	12.25	12.75
55	AMEX	KTEC	Fri, Nov 3, 1995	12.13	12.75	12.13	12.25
54	AMEX	KTEC	Thu, Nov 2, 1995	11.50	12.50	11.50	12.00
53	AMEX	KTEC	Wed, Nov 1, 1995	12.75	13.25	11.75	11.75
52	AMEX	KTEC	Tue, Oct 31, 1995	13.50	13.50	12.38	12.75
51	AMEX	KTEC	Mon, Oct 30, 1995	13.00	14.00	13.00	13.25
50	AMEX	KTEC	Fri, Oct 27, 1995	11.25	13.25	10.88	13.00
49	AMEX	KTEC	Thu, Oct 26, 1995	11.25	11.25	10.75	11.25
48	AMEX	KTEC	Wed, Oct 25, 1995	11.25	11.25	10.75	11.00
47	AMEX	KTEC	Tue, Oct 24, 1995	11.25	11.25	10.63	11.25
46	AMEX	KTEC	Mon, Oct 23, 1995	11.25	11.25	10.25	10.75
45	AMEX	KTEC	Fri, Oct 20, 1995	11.00	11.50	10.25	11.25
44	AMEX	KTEC	Thu, Oct 19, 1995	11.00	11.00	10.25	11.00
43	AMEX	KTEC	Wed, Oct 18, 1995	10.75	10.75	10.25	10.75
42	AMEX	KTEC	Tue, Oct 17, 1995	11.25	11.25	10.13	10.75
41	AMEX	KTEC	Mon, Oct 16, 1995	11.75	11.75	10.88	11.00
40	AMEX	KTEC	Fri, Oct 13, 1995	11.75	12.13	11.25	11.38
39	AMEX	KTEC	Thu, Oct 12, 1995	11.50	11.75	11.38	11.75
38	AMEX	KTEC	Wed, Oct 11, 1995	11.38	11.38	11.00	11.13
37	AMEX	KTEC	Tue, Oct 10, 1995	11.00	11.50	10.50	11.00
36	AMEX	KTEC	Mon, Oct 9, 1995	11.00	11.00	10.25	11.00
35	AMEX	KTEC	Fri, Oct 6, 1995	11.00	12.25	10.75	11.00
34	AMEX	KTEC	Thu, Oct 5, 1995	11.25	11.50	9.75	10.75
33	AMEX	KTEC	Wed, Oct 4, 1995	12.25	12.75	11.25	11.50
32	AMEX	KTEC	Tue, Oct 3, 1995	13.50	13.50	11.38	12.50
31	AMEX	KTEC	Mon, Oct 2, 1995	13.50	13.50	13.00	13.00
30	AMEX	KTEC	Fri, Sep 29, 1995	14.63	14.63	12.88	13.13
29	AMEX	KTEC	Thu, Sep 28, 1995	14.13	14.63	14.13	14.25
28	AMEX	KTEC	Wed, Sep 27, 1995	13.88	14.63	13.88	14.13
27	AMEX	KTEC	Tue, Sep 26, 1995	14.25	14.25	13.88	13.88
26	AMEX	KTEC	Mon, Sep 25, 1995	13.63	14.25	13.63	14.25
25	AMEX	KTEC	Fri, Sep 22, 1995	15.25	15.50	15.00	15.00
24	AMEX	KTEC	Thu, Sep 21, 1995	15.25	15.50	15.25	15.38
23	AMEX	KTEC	Wed, Sep 20, 1995	15.38	15.75	15.25	15.38
22	AMEX	KTEC	Tue, Sep 19, 1995	14.88	15.50	14.38	15.50
21	AMEX	KTEC	Mon, Sep 18, 1995	14.38	14.63	14.38	14.63
20	AMEX	KTEC	Fri, Sep 15, 1995	14.38	14.88	14.38	14.75
19	AMEX	KTEC	Thu, Sep 14, 1995	14.38	14.88	14.38	14.88
18	AMEX	KTEC	Wed, Sep 13, 1995	14.38	14.88	14.38	14.38
17	AMEX	KTEC	Tue, Sep 12, 1995	15.00	15.00	14.38	14.38
16	AMEX	KTEC	Mon, Sep 11, 1995	15.75	15.75	15.00	15.00
15	AMEX	KTEC	Fri, Sep 8, 1995	15.25	15.75	15.00	15.25
14	AMEX	KTEC	Thu, Sep 7, 1995	14.50	15.63	14.00	15.25
13	AMEX	KTEC	Wed, Sep 6, 1995	14.00	14.50	13.50	14.38
12	AMEX	KTEC	Tue, Sep 5, 1995	14.00	14.00	13.63	13.88
11	AMEX	KTEC	Fri, Sep 1, 1995	13.63	14.25	13.63	14.00
10	AMEX	KTEC	Thu, Aug 31, 1995	14.25	14.25	13.50	13.63
9	AMEX	KTEC	Wed, Aug 30, 1995	13.50	14.25	13.50	13.50
8	AMEX	KTEC	Tue, Aug 29, 1995	13.25	13.50	13.25	13.48
7	AMEX	KTEC	Mon, Aug 28, 1995	13.50	13.88	13.25	13.27
6	AMEX	KTEC	Fri, Aug 25, 1995	13.50	13.50	13.50	13.50
5	AMEX	KTEC	Thu, Aug 24, 1995	13.88	14.25	13.25	13.88
4	AMEX	KTEC	Wed, Aug 23, 1995	13.88	14.50	13.88	13.88
3	AMEX	KTEC	Tue, Aug 22, 1995	13.75	14.06	13.75	14.00
2	AMEX	KTEC	Mon, Aug 21, 1995	13.75	14.00	13.75	13.75
1	AMEX	KTEC	Fri, Aug 18, 1995	14.00	14.75	13.50	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

KraneShares Hang Seng TECH Index ETF AMEX:KTEC 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