Turkcell Iletisim Hizmetleri AS Common Stock NYSE:TKC Historical Prices

Below are the 5949 trading days of historical prices for TKC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5949	NYSE	TKC	Fri, Mar 8, 2024	5.11	5.17	5.05	5.08
5948	NYSE	TKC	Thu, Mar 7, 2024	5.03	5.10	5.03	5.07
5947	NYSE	TKC	Wed, Mar 6, 2024	5.05	5.05	4.98	4.99
5946	NYSE	TKC	Tue, Mar 5, 2024	5.08	5.14	5.08	5.11
5945	NYSE	TKC	Mon, Mar 4, 2024	5.15	5.17	5.07	5.07
5944	NYSE	TKC	Fri, Mar 1, 2024	5.35	5.43	5.32	5.39
5943	NYSE	TKC	Thu, Feb 29, 2024	5.27	5.41	5.27	5.39
5942	NYSE	TKC	Wed, Feb 28, 2024	5.25	5.30	5.21	5.26
5941	NYSE	TKC	Tue, Feb 27, 2024	5.29	5.36	5.26	5.35
5940	NYSE	TKC	Mon, Feb 26, 2024	5.33	5.43	5.33	5.40
5939	NYSE	TKC	Fri, Feb 23, 2024	5.40	5.42	5.31	5.36
5938	NYSE	TKC	Thu, Feb 22, 2024	5.29	5.31	5.23	5.28
5937	NYSE	TKC	Wed, Feb 21, 2024	5.30	5.32	5.21	5.29
5936	NYSE	TKC	Tue, Feb 20, 2024	5.37	5.40	5.27	5.31
5935	NYSE	TKC	Fri, Feb 16, 2024	5.45	5.46	5.33	5.36
5934	NYSE	TKC	Thu, Feb 15, 2024	5.42	5.54	5.40	5.45
5933	NYSE	TKC	Wed, Feb 14, 2024	5.37	5.43	5.31	5.38
5932	NYSE	TKC	Tue, Feb 13, 2024	5.55	5.57	5.36	5.36
5931	NYSE	TKC	Mon, Feb 12, 2024	5.64	5.73	5.61	5.66
5930	NYSE	TKC	Fri, Feb 9, 2024	5.49	5.51	5.40	5.51
5929	NYSE	TKC	Thu, Feb 8, 2024	5.47	5.54	5.46	5.47
5928	NYSE	TKC	Wed, Feb 7, 2024	5.53	5.56	5.36	5.47
5927	NYSE	TKC	Tue, Feb 6, 2024	5.60	5.60	5.52	5.58
5926	NYSE	TKC	Mon, Feb 5, 2024	5.60	5.67	5.58	5.62
5925	NYSE	TKC	Fri, Feb 2, 2024	5.63	5.70	5.55	5.58
5924	NYSE	TKC	Thu, Feb 1, 2024	5.66	5.68	5.62	5.64
5923	NYSE	TKC	Wed, Jan 31, 2024	5.56	5.60	5.52	5.54
5922	NYSE	TKC	Tue, Jan 30, 2024	5.62	5.65	5.56	5.61
5921	NYSE	TKC	Mon, Jan 29, 2024	5.61	5.64	5.53	5.60
5920	NYSE	TKC	Fri, Jan 26, 2024	5.52	5.66	5.39	5.62
5919	NYSE	TKC	Thu, Jan 25, 2024	5.36	5.46	5.33	5.35
5918	NYSE	TKC	Wed, Jan 24, 2024	5.38	5.42	5.30	5.35
5917	NYSE	TKC	Tue, Jan 23, 2024	5.29	5.36	5.26	5.26
5916	NYSE	TKC	Mon, Jan 22, 2024	5.15	5.28	5.15	5.21
5915	NYSE	TKC	Fri, Jan 19, 2024	5.25	5.30	5.19	5.21
5914	NYSE	TKC	Thu, Jan 18, 2024	5.28	5.31	5.21	5.29
5913	NYSE	TKC	Wed, Jan 17, 2024	5.25	5.33	5.22	5.28
5912	NYSE	TKC	Tue, Jan 16, 2024	5.35	5.36	5.24	5.29
5911	NYSE	TKC	Fri, Jan 12, 2024	5.09	5.17	5.08	5.16
5910	NYSE	TKC	Thu, Jan 11, 2024	5.13	5.13	4.96	5.08
5909	NYSE	TKC	Wed, Jan 10, 2024	5.18	5.19	5.09	5.18
5908	NYSE	TKC	Tue, Jan 9, 2024	5.12	5.26	5.12	5.23
5907	NYSE	TKC	Mon, Jan 8, 2024	5.13	5.15	5.08	5.15
5906	NYSE	TKC	Fri, Jan 5, 2024	4.96	5.13	4.96	5.13
5905	NYSE	TKC	Thu, Jan 4, 2024	4.87	4.95	4.84	4.92
5904	NYSE	TKC	Wed, Jan 3, 2024	4.80	4.80	4.74	4.80
5903	NYSE	TKC	Tue, Jan 2, 2024	4.90	4.95	4.82	4.85
5902	NYSE	TKC	Fri, Dec 29, 2023	4.81	4.88	4.77	4.81
5901	NYSE	TKC	Thu, Dec 28, 2023	4.74	4.84	4.74	4.81
5900	NYSE	TKC	Wed, Dec 27, 2023	4.63	4.70	4.62	4.69
5899	NYSE	TKC	Tue, Dec 26, 2023	4.63	4.75	4.61	4.70
5898	NYSE	TKC	Fri, Dec 22, 2023	4.80	4.85	4.77	4.84
5897	NYSE	TKC	Thu, Dec 21, 2023	4.81	4.91	4.81	4.91
5896	NYSE	TKC	Wed, Dec 20, 2023	4.62	4.80	4.60	4.78
5895	NYSE	TKC	Tue, Dec 19, 2023	4.75	4.81	4.68	4.67
5894	NYSE	TKC	Mon, Dec 18, 2023	4.75	4.82	4.70	4.82
5893	NYSE	TKC	Fri, Dec 15, 2023	4.72	4.83	4.70	4.78
5892	NYSE	TKC	Thu, Dec 14, 2023	4.65	4.72	4.61	4.67
5891	NYSE	TKC	Wed, Dec 13, 2023	4.64	4.64	4.48	4.55
5890	NYSE	TKC	Tue, Dec 12, 2023	4.89	4.89	4.76	4.77
5889	NYSE	TKC	Mon, Dec 11, 2023	4.94	5.02	4.89	4.92
5888	NYSE	TKC	Fri, Dec 8, 2023	4.98	5.08	4.96	5.00
5887	NYSE	TKC	Thu, Dec 7, 2023	4.91	5.05	4.91	5.04
5886	NYSE	TKC	Wed, Dec 6, 2023	5.06	5.06	4.90	4.91
5885	NYSE	TKC	Tue, Dec 5, 2023	4.95	5.04	4.92	5.01
5884	NYSE	TKC	Mon, Dec 4, 2023	5.07	5.07	4.93	4.98
5883	NYSE	TKC	Fri, Dec 1, 2023	5.00	5.17	4.97	5.11
5882	NYSE	TKC	Thu, Nov 30, 2023	4.93	4.99	4.93	4.98
5881	NYSE	TKC	Wed, Nov 29, 2023	4.96	4.96	4.87	4.89
5880	NYSE	TKC	Tue, Nov 28, 2023	4.97	5.01	4.95	4.97
5879	NYSE	TKC	Mon, Nov 27, 2023	4.96	5.05	4.96	5.02
5878	NYSE	TKC	Fri, Nov 24, 2023	4.97	5.01	4.93	5.01
5877	NYSE	TKC	Wed, Nov 22, 2023	4.90	4.95	4.85	4.92
5876	NYSE	TKC	Tue, Nov 21, 2023	4.83	4.97	4.83	4.90
5875	NYSE	TKC	Mon, Nov 20, 2023	4.90	4.99	4.87	4.99
5874	NYSE	TKC	Fri, Nov 17, 2023	4.60	4.83	4.60	4.74
5873	NYSE	TKC	Thu, Nov 16, 2023	4.76	4.81	4.58	4.62
5872	NYSE	TKC	Wed, Nov 15, 2023	4.66	4.79	4.60	4.77
5871	NYSE	TKC	Tue, Nov 14, 2023	4.65	4.76	4.63	4.68
5870	NYSE	TKC	Mon, Nov 13, 2023	4.64	4.65	4.59	4.60
5869	NYSE	TKC	Fri, Nov 10, 2023	4.67	4.77	4.67	4.69
5868	NYSE	TKC	Thu, Nov 9, 2023	4.66	4.71	4.59	4.64
5867	NYSE	TKC	Wed, Nov 8, 2023	4.75	4.80	4.55	4.62
5866	NYSE	TKC	Tue, Nov 7, 2023	4.50	4.63	4.36	4.36
5865	NYSE	TKC	Mon, Nov 6, 2023	4.40	4.47	4.37	4.37
5864	NYSE	TKC	Fri, Nov 3, 2023	4.28	4.32	4.25	4.30
5863	NYSE	TKC	Thu, Nov 2, 2023	4.30	4.36	4.27	4.27
5862	NYSE	TKC	Wed, Nov 1, 2023	4.11	4.31	4.07	4.25
5861	NYSE	TKC	Tue, Oct 31, 2023	4.24	4.28	4.09	4.12
5860	NYSE	TKC	Mon, Oct 30, 2023	4.34	4.36	4.27	4.29
5859	NYSE	TKC	Fri, Oct 27, 2023	4.28	4.43	4.26	4.33
5858	NYSE	TKC	Thu, Oct 26, 2023	4.47	4.52	4.27	4.28
5857	NYSE	TKC	Wed, Oct 25, 2023	4.44	4.51	4.24	4.25
5856	NYSE	TKC	Tue, Oct 24, 2023	4.44	4.54	4.41	4.52
5855	NYSE	TKC	Mon, Oct 23, 2023	4.35	4.43	4.35	4.38
5854	NYSE	TKC	Fri, Oct 20, 2023	4.44	4.45	4.31	4.36
5853	NYSE	TKC	Thu, Oct 19, 2023	4.46	4.46	4.34	4.37
5852	NYSE	TKC	Wed, Oct 18, 2023	4.56	4.56	4.45	4.49
5851	NYSE	TKC	Tue, Oct 17, 2023	4.65	4.69	4.58	4.58
5850	NYSE	TKC	Mon, Oct 16, 2023	4.71	4.71	4.54	4.64
5849	NYSE	TKC	Fri, Oct 13, 2023	4.71	4.74	4.66	4.66
5848	NYSE	TKC	Thu, Oct 12, 2023	4.83	4.83	4.66	4.74
5847	NYSE	TKC	Wed, Oct 11, 2023	4.89	5.01	4.82	4.83
5846	NYSE	TKC	Tue, Oct 10, 2023	4.79	4.82	4.66	4.76
5845	NYSE	TKC	Mon, Oct 9, 2023	4.84	4.84	4.60	4.69
5844	NYSE	TKC	Fri, Oct 6, 2023	5.03	5.05	4.89	4.94
5843	NYSE	TKC	Thu, Oct 5, 2023	4.81	5.04	4.81	5.00
5842	NYSE	TKC	Wed, Oct 4, 2023	4.88	4.90	4.80	4.86
5841	NYSE	TKC	Tue, Oct 3, 2023	4.87	4.99	4.85	4.89
5840	NYSE	TKC	Mon, Oct 2, 2023	4.82	4.88	4.76	4.80
5839	NYSE	TKC	Fri, Sep 29, 2023	4.77	4.83	4.72	4.73
5838	NYSE	TKC	Thu, Sep 28, 2023	4.78	4.78	4.69	4.74
5837	NYSE	TKC	Wed, Sep 27, 2023	4.83	4.85	4.73	4.75
5836	NYSE	TKC	Tue, Sep 26, 2023	4.93	4.93	4.80	4.81
5835	NYSE	TKC	Mon, Sep 25, 2023	4.83	5.00	4.83	4.94
5834	NYSE	TKC	Fri, Sep 22, 2023	4.99	5.05	4.85	4.85
5833	NYSE	TKC	Thu, Sep 21, 2023	4.92	5.03	4.92	4.97
5832	NYSE	TKC	Wed, Sep 20, 2023	5.00	5.04	4.93	4.95
5831	NYSE	TKC	Tue, Sep 19, 2023	5.01	5.07	4.96	5.00
5830	NYSE	TKC	Mon, Sep 18, 2023	5.10	5.12	5.02	5.11
5829	NYSE	TKC	Fri, Sep 15, 2023	5.37	5.37	5.10	5.15
5828	NYSE	TKC	Thu, Sep 14, 2023	5.43	5.47	5.31	5.41
5827	NYSE	TKC	Wed, Sep 13, 2023	5.50	5.50	5.36	5.39
5826	NYSE	TKC	Tue, Sep 12, 2023	5.49	5.63	5.49	5.53
5825	NYSE	TKC	Mon, Sep 11, 2023	5.49	5.54	5.45	5.46
5824	NYSE	TKC	Fri, Sep 8, 2023	5.43	5.50	5.38	5.40
5823	NYSE	TKC	Thu, Sep 7, 2023	5.40	5.47	5.37	5.41
5822	NYSE	TKC	Wed, Sep 6, 2023	5.33	5.37	5.28	5.31
5821	NYSE	TKC	Tue, Sep 5, 2023	5.23	5.40	5.23	5.33
5820	NYSE	TKC	Fri, Sep 1, 2023	5.30	5.30	5.21	5.21
5819	NYSE	TKC	Thu, Aug 31, 2023	5.36	5.36	5.22	5.26
5818	NYSE	TKC	Wed, Aug 30, 2023	5.40	5.40	5.31	5.36
5817	NYSE	TKC	Tue, Aug 29, 2023	5.49	5.49	5.36	5.39
5816	NYSE	TKC	Mon, Aug 28, 2023	5.45	5.56	5.44	5.48
5815	NYSE	TKC	Fri, Aug 25, 2023	5.34	5.45	5.34	5.40
5814	NYSE	TKC	Thu, Aug 24, 2023	5.42	5.52	5.33	5.35
5813	NYSE	TKC	Wed, Aug 23, 2023	5.39	5.43	5.25	5.33
5812	NYSE	TKC	Tue, Aug 22, 2023	5.29	5.45	5.26	5.26
5811	NYSE	TKC	Mon, Aug 21, 2023	5.04	5.28	5.00	5.15
5810	NYSE	TKC	Fri, Aug 18, 2023	4.81	4.86	4.62	4.75
5809	NYSE	TKC	Thu, Aug 17, 2023	4.89	5.02	4.82	5.02
5808	NYSE	TKC	Wed, Aug 16, 2023	4.99	5.04	4.92	4.95
5807	NYSE	TKC	Tue, Aug 15, 2023	4.93	5.03	4.91	4.98
5806	NYSE	TKC	Mon, Aug 14, 2023	4.88	4.96	4.87	4.92
5805	NYSE	TKC	Fri, Aug 11, 2023	4.80	4.91	4.79	4.89
5804	NYSE	TKC	Thu, Aug 10, 2023	4.81	4.88	4.74	4.82
5803	NYSE	TKC	Wed, Aug 9, 2023	4.87	4.98	4.82	4.97
5802	NYSE	TKC	Tue, Aug 8, 2023	4.86	4.93	4.81	4.90
5801	NYSE	TKC	Mon, Aug 7, 2023	4.85	4.90	4.77	4.84
5800	NYSE	TKC	Fri, Aug 4, 2023	4.73	4.78	4.54	4.59
5799	NYSE	TKC	Thu, Aug 3, 2023	4.75	4.75	4.57	4.63
5798	NYSE	TKC	Wed, Aug 2, 2023	4.67	4.79	4.67	4.77
5797	NYSE	TKC	Tue, Aug 1, 2023	4.79	4.79	4.65	4.70
5796	NYSE	TKC	Mon, Jul 31, 2023	4.84	4.92	4.76	4.81
5795	NYSE	TKC	Fri, Jul 28, 2023	4.63	4.94	4.43	4.88
5794	NYSE	TKC	Thu, Jul 27, 2023	4.38	4.46	4.32	4.40
5793	NYSE	TKC	Wed, Jul 26, 2023	4.11	4.28	4.11	4.26
5792	NYSE	TKC	Tue, Jul 25, 2023	4.09	4.13	4.06	4.11
5791	NYSE	TKC	Mon, Jul 24, 2023	4.23	4.26	4.18	4.21
5790	NYSE	TKC	Fri, Jul 21, 2023	4.31	4.34	4.16	4.23
5789	NYSE	TKC	Thu, Jul 20, 2023	4.37	4.39	4.22	4.30
5788	NYSE	TKC	Wed, Jul 19, 2023	4.20	4.36	4.20	4.32
5787	NYSE	TKC	Tue, Jul 18, 2023	4.22	4.24	4.10	4.12
5786	NYSE	TKC	Mon, Jul 17, 2023	4.00	4.14	4.00	4.12
5785	NYSE	TKC	Fri, Jul 14, 2023	4.07	4.07	3.97	3.99
5784	NYSE	TKC	Thu, Jul 13, 2023	3.99	4.08	3.95	4.08
5783	NYSE	TKC	Wed, Jul 12, 2023	3.96	4.08	3.93	4.00
5782	NYSE	TKC	Tue, Jul 11, 2023	3.84	3.88	3.77	3.86
5781	NYSE	TKC	Mon, Jul 10, 2023	3.78	3.81	3.72	3.75
5780	NYSE	TKC	Fri, Jul 7, 2023	3.70	3.75	3.66	3.69
5779	NYSE	TKC	Thu, Jul 6, 2023	3.75	3.75	3.67	3.70
5778	NYSE	TKC	Wed, Jul 5, 2023	3.71	3.77	3.60	3.74
5777	NYSE	TKC	Mon, Jul 3, 2023	3.60	3.61	3.57	3.59
5776	NYSE	TKC	Fri, Jun 30, 2023	3.58	3.60	3.52	3.57
5775	NYSE	TKC	Thu, Jun 29, 2023	3.60	3.60	3.55	3.56
5774	NYSE	TKC	Wed, Jun 28, 2023	3.59	3.60	3.53	3.58
5773	NYSE	TKC	Tue, Jun 27, 2023	3.58	3.60	3.55	3.58
5772	NYSE	TKC	Mon, Jun 26, 2023	3.59	3.66	3.59	3.61
5771	NYSE	TKC	Fri, Jun 23, 2023	3.56	3.62	3.53	3.62
5770	NYSE	TKC	Thu, Jun 22, 2023	3.59	3.60	3.54	3.56
5769	NYSE	TKC	Wed, Jun 21, 2023	3.67	3.67	3.58	3.62
5768	NYSE	TKC	Tue, Jun 20, 2023	3.68	3.72	3.64	3.71
5767	NYSE	TKC	Fri, Jun 16, 2023	3.93	3.98	3.86	3.88
5766	NYSE	TKC	Thu, Jun 15, 2023	3.77	3.91	3.75	3.89
5765	NYSE	TKC	Wed, Jun 14, 2023	3.80	3.85	3.76	3.81
5764	NYSE	TKC	Tue, Jun 13, 2023	4.00	4.01	3.87	3.93
5763	NYSE	TKC	Mon, Jun 12, 2023	3.96	4.01	3.93	4.00
5762	NYSE	TKC	Fri, Jun 9, 2023	3.97	4.06	3.95	3.96
5761	NYSE	TKC	Thu, Jun 8, 2023	3.85	3.99	3.82	3.98
5760	NYSE	TKC	Wed, Jun 7, 2023	4.06	4.08	4.01	4.03
5759	NYSE	TKC	Tue, Jun 6, 2023	4.27	4.28	4.20	4.28
5758	NYSE	TKC	Mon, Jun 5, 2023	4.21	4.34	4.19	4.18
5757	NYSE	TKC	Fri, Jun 2, 2023	4.19	4.23	4.15	4.18
5756	NYSE	TKC	Thu, Jun 1, 2023	4.14	4.17	4.07	4.15
5755	NYSE	TKC	Wed, May 31, 2023	4.18	4.18	4.10	4.14
5754	NYSE	TKC	Tue, May 30, 2023	4.26	4.30	4.14	4.18
5753	NYSE	TKC	Fri, May 26, 2023	4.06	4.18	4.06	4.15
5752	NYSE	TKC	Thu, May 25, 2023	3.96	3.99	3.88	3.98
5751	NYSE	TKC	Wed, May 24, 2023	4.02	4.02	3.91	3.92
5750	NYSE	TKC	Tue, May 23, 2023	4.01	4.04	3.99	4.01
5749	NYSE	TKC	Mon, May 22, 2023	3.99	4.08	3.98	4.00
5748	NYSE	TKC	Fri, May 19, 2023	3.98	4.06	3.98	4.01
5747	NYSE	TKC	Thu, May 18, 2023	4.15	4.15	4.02	4.04
5746	NYSE	TKC	Wed, May 17, 2023	4.12	4.17	4.09	4.12
5745	NYSE	TKC	Tue, May 16, 2023	4.00	4.09	3.99	4.04
5744	NYSE	TKC	Mon, May 15, 2023	4.15	4.16	3.92	4.02
5743	NYSE	TKC	Fri, May 12, 2023	4.53	4.53	4.23	4.26
5742	NYSE	TKC	Thu, May 11, 2023	4.48	4.58	4.45	4.55
5741	NYSE	TKC	Wed, May 10, 2023	4.39	4.39	4.19	4.27
5740	NYSE	TKC	Tue, May 9, 2023	4.21	4.24	4.18	4.20
5739	NYSE	TKC	Mon, May 8, 2023	4.16	4.26	4.16	4.26
5738	NYSE	TKC	Fri, May 5, 2023	4.22	4.22	4.11	4.16
5737	NYSE	TKC	Thu, May 4, 2023	4.22	4.24	4.14	4.22
5736	NYSE	TKC	Wed, May 3, 2023	4.16	4.28	4.14	4.25
5735	NYSE	TKC	Tue, May 2, 2023	4.32	4.39	4.23	4.31
5734	NYSE	TKC	Mon, May 1, 2023	4.37	4.38	4.28	4.32
5733	NYSE	TKC	Fri, Apr 28, 2023	4.49	4.49	4.30	4.36
5732	NYSE	TKC	Thu, Apr 27, 2023	4.41	4.50	4.36	4.48
5731	NYSE	TKC	Wed, Apr 26, 2023	4.39	4.46	4.37	4.39
5730	NYSE	TKC	Tue, Apr 25, 2023	4.65	4.65	4.40	4.40
5729	NYSE	TKC	Mon, Apr 24, 2023	4.89	4.89	4.66	4.68
5728	NYSE	TKC	Fri, Apr 21, 2023	4.98	5.00	4.88	4.94
5727	NYSE	TKC	Thu, Apr 20, 2023	4.88	4.92	4.83	4.87
5726	NYSE	TKC	Wed, Apr 19, 2023	4.77	4.85	4.74	4.75
5725	NYSE	TKC	Tue, Apr 18, 2023	4.75	4.80	4.70	4.80
5724	NYSE	TKC	Mon, Apr 17, 2023	4.78	4.88	4.73	4.83
5723	NYSE	TKC	Fri, Apr 14, 2023	4.70	4.82	4.69	4.78
5722	NYSE	TKC	Thu, Apr 13, 2023	4.65	4.71	4.57	4.71
5721	NYSE	TKC	Wed, Apr 12, 2023	4.66	4.71	4.62	4.66
5720	NYSE	TKC	Tue, Apr 11, 2023	4.59	4.66	4.59	4.66
5719	NYSE	TKC	Mon, Apr 10, 2023	4.57	4.62	4.55	4.61
5718	NYSE	TKC	Thu, Apr 6, 2023	4.56	4.58	4.52	4.55
5717	NYSE	TKC	Wed, Apr 5, 2023	4.50	4.58	4.49	4.58
5716	NYSE	TKC	Tue, Apr 4, 2023	4.39	4.54	4.39	4.48
5715	NYSE	TKC	Mon, Apr 3, 2023	4.29	4.40	4.25	4.37
5714	NYSE	TKC	Fri, Mar 31, 2023	4.24	4.30	4.20	4.30
5713	NYSE	TKC	Thu, Mar 30, 2023	4.31	4.32	4.23	4.26
5712	NYSE	TKC	Wed, Mar 29, 2023	4.14	4.30	4.10	4.28
5711	NYSE	TKC	Tue, Mar 28, 2023	4.23	4.24	4.11	4.13
5710	NYSE	TKC	Mon, Mar 27, 2023	4.31	4.45	4.31	4.43
5709	NYSE	TKC	Fri, Mar 24, 2023	4.23	4.28	4.18	4.27
5708	NYSE	TKC	Thu, Mar 23, 2023	4.16	4.31	4.16	4.26
5707	NYSE	TKC	Wed, Mar 22, 2023	4.12	4.28	4.12	4.17
5706	NYSE	TKC	Tue, Mar 21, 2023	4.09	4.16	4.07	4.12
5705	NYSE	TKC	Mon, Mar 20, 2023	4.22	4.23	4.13	4.13
5704	NYSE	TKC	Fri, Mar 17, 2023	4.37	4.37	4.24	4.34
5703	NYSE	TKC	Thu, Mar 16, 2023	4.31	4.40	4.24	4.37
5702	NYSE	TKC	Wed, Mar 15, 2023	4.32	4.38	4.23	4.32
5701	NYSE	TKC	Tue, Mar 14, 2023	4.45	4.62	4.45	4.59
5700	NYSE	TKC	Mon, Mar 13, 2023	4.54	4.55	4.36	4.51
5699	NYSE	TKC	Fri, Mar 10, 2023	4.53	4.72	4.53	4.67
5698	NYSE	TKC	Thu, Mar 9, 2023	4.20	4.53	4.20	4.42
5697	NYSE	TKC	Wed, Mar 8, 2023	4.36	4.41	4.29	4.32
5696	NYSE	TKC	Tue, Mar 7, 2023	4.28	4.29	4.15	4.17
5695	NYSE	TKC	Mon, Mar 6, 2023	4.22	4.34	4.16	4.27
5694	NYSE	TKC	Fri, Mar 3, 2023	4.14	4.17	4.04	4.07
5693	NYSE	TKC	Thu, Mar 2, 2023	4.13	4.15	4.08	4.09
5692	NYSE	TKC	Wed, Mar 1, 2023	4.22	4.29	4.06	4.07
5691	NYSE	TKC	Tue, Feb 28, 2023	4.30	4.30	4.17	4.18
5690	NYSE	TKC	Mon, Feb 27, 2023	4.24	4.33	4.23	4.32
5689	NYSE	TKC	Fri, Feb 24, 2023	4.25	4.26	4.20	4.24
5688	NYSE	TKC	Thu, Feb 23, 2023	4.34	4.38	4.31	4.36
5687	NYSE	TKC	Wed, Feb 22, 2023	4.44	4.50	4.42	4.47
5686	NYSE	TKC	Tue, Feb 21, 2023	4.40	4.41	4.29	4.32
5685	NYSE	TKC	Fri, Feb 17, 2023	4.57	4.61	4.49	4.61
5684	NYSE	TKC	Thu, Feb 16, 2023	4.79	4.79	4.67	4.74
5683	NYSE	TKC	Wed, Feb 15, 2023	4.85	4.89	4.64	4.89
5682	NYSE	TKC	Tue, Feb 14, 2023	4.48	4.63	4.41	4.61
5681	NYSE	TKC	Mon, Feb 13, 2023	4.32	4.42	4.32	4.41
5680	NYSE	TKC	Fri, Feb 10, 2023	4.36	4.44	4.31	4.43
5679	NYSE	TKC	Thu, Feb 9, 2023	4.47	4.48	4.36	4.36
5678	NYSE	TKC	Wed, Feb 8, 2023	4.53	4.62	4.45	4.52
5677	NYSE	TKC	Tue, Feb 7, 2023	4.51	4.57	4.36	4.53
5676	NYSE	TKC	Mon, Feb 6, 2023	4.87	4.92	4.79	4.91
5675	NYSE	TKC	Fri, Feb 3, 2023	4.86	4.97	4.86	4.92
5674	NYSE	TKC	Thu, Feb 2, 2023	4.68	4.78	4.67	4.75
5673	NYSE	TKC	Wed, Feb 1, 2023	4.89	4.89	4.68	4.76
5672	NYSE	TKC	Tue, Jan 31, 2023	4.97	4.97	4.84	4.96
5671	NYSE	TKC	Mon, Jan 30, 2023	5.13	5.13	5.03	5.11
5670	NYSE	TKC	Fri, Jan 27, 2023	5.15	5.16	5.09	5.09
5669	NYSE	TKC	Thu, Jan 26, 2023	5.33	5.33	5.16	5.17
5668	NYSE	TKC	Wed, Jan 25, 2023	5.29	5.44	5.28	5.42
5667	NYSE	TKC	Tue, Jan 24, 2023	5.30	5.40	5.16	5.31
5666	NYSE	TKC	Mon, Jan 23, 2023	5.15	5.28	5.14	5.28
5665	NYSE	TKC	Fri, Jan 20, 2023	5.00	5.16	4.98	5.15
5664	NYSE	TKC	Thu, Jan 19, 2023	4.83	4.90	4.80	4.90
5663	NYSE	TKC	Wed, Jan 18, 2023	4.70	4.91	4.67	4.82
5662	NYSE	TKC	Tue, Jan 17, 2023	4.91	4.95	4.68	4.70
5661	NYSE	TKC	Fri, Jan 13, 2023	4.42	4.47	4.31	4.35
5660	NYSE	TKC	Thu, Jan 12, 2023	4.48	4.50	4.32	4.38
5659	NYSE	TKC	Wed, Jan 11, 2023	4.52	4.54	4.40	4.40
5658	NYSE	TKC	Tue, Jan 10, 2023	4.78	4.81	4.57	4.61
5657	NYSE	TKC	Mon, Jan 9, 2023	4.86	4.91	4.69	4.70
5656	NYSE	TKC	Fri, Jan 6, 2023	5.14	5.30	5.00	5.08
5655	NYSE	TKC	Thu, Jan 5, 2023	4.93	4.96	4.51	4.63
5654	NYSE	TKC	Wed, Jan 4, 2023	5.09	5.27	5.03	5.22
5653	NYSE	TKC	Tue, Jan 3, 2023	5.16	5.32	4.98	5.16
5652	NYSE	TKC	Fri, Dec 30, 2022	4.78	4.97	4.76	4.79
5651	NYSE	TKC	Thu, Dec 29, 2022	4.61	4.63	4.56	4.62
5650	NYSE	TKC	Wed, Dec 28, 2022	4.61	4.71	4.53	4.54
5649	NYSE	TKC	Tue, Dec 27, 2022	4.70	4.91	4.60	4.74
5648	NYSE	TKC	Fri, Dec 23, 2022	4.42	4.47	4.34	4.44
5647	NYSE	TKC	Thu, Dec 22, 2022	4.49	4.51	4.24	4.32
5646	NYSE	TKC	Wed, Dec 21, 2022	4.43	4.48	4.30	4.32
5645	NYSE	TKC	Tue, Dec 20, 2022	4.62	4.64	4.41	4.43
5644	NYSE	TKC	Mon, Dec 19, 2022	4.55	4.67	4.51	4.61
5643	NYSE	TKC	Fri, Dec 16, 2022	4.51	4.53	4.23	4.37
5642	NYSE	TKC	Thu, Dec 15, 2022	4.55	4.75	4.55	4.64
5641	NYSE	TKC	Wed, Dec 14, 2022	4.53	4.67	4.37	4.42
5640	NYSE	TKC	Tue, Dec 13, 2022	4.58	4.58	4.39	4.46
5639	NYSE	TKC	Mon, Dec 12, 2022	4.55	4.60	4.27	4.57
5638	NYSE	TKC	Fri, Dec 9, 2022	4.20	4.33	4.18	4.25
5637	NYSE	TKC	Thu, Dec 8, 2022	4.19	4.20	4.05	4.07
5636	NYSE	TKC	Wed, Dec 7, 2022	4.35	4.35	4.16	4.21
5635	NYSE	TKC	Tue, Dec 6, 2022	4.37	4.45	4.33	4.44
5634	NYSE	TKC	Mon, Dec 5, 2022	4.28	4.41	4.27	4.36
5633	NYSE	TKC	Fri, Dec 2, 2022	4.34	4.36	4.27	4.30
5632	NYSE	TKC	Thu, Dec 1, 2022	4.55	4.57	4.46	4.48
5631	NYSE	TKC	Wed, Nov 30, 2022	4.48	4.53	4.41	4.50
5630	NYSE	TKC	Tue, Nov 29, 2022	4.42	4.50	4.37	4.41
5629	NYSE	TKC	Mon, Nov 28, 2022	4.47	4.48	4.30	4.42
5628	NYSE	TKC	Fri, Nov 25, 2022	4.37	4.53	4.35	4.48
5627	NYSE	TKC	Wed, Nov 23, 2022	4.20	4.23	4.15	4.21
5626	NYSE	TKC	Tue, Nov 22, 2022	4.18	4.23	4.13	4.21
5625	NYSE	TKC	Mon, Nov 21, 2022	4.00	4.18	4.00	4.12
5624	NYSE	TKC	Fri, Nov 18, 2022	3.99	4.08	3.99	4.02
5623	NYSE	TKC	Thu, Nov 17, 2022	4.07	4.10	4.02	4.06
5622	NYSE	TKC	Wed, Nov 16, 2022	4.06	4.12	4.01	4.06
5621	NYSE	TKC	Tue, Nov 15, 2022	4.19	4.22	4.05	4.08
5620	NYSE	TKC	Mon, Nov 14, 2022	4.37	4.40	4.22	4.26
5619	NYSE	TKC	Fri, Nov 11, 2022	4.44	4.45	4.25	4.35
5618	NYSE	TKC	Thu, Nov 10, 2022	4.26	4.32	4.10	4.21
5617	NYSE	TKC	Wed, Nov 9, 2022	4.20	4.27	4.15	4.20
5616	NYSE	TKC	Tue, Nov 8, 2022	3.86	3.95	3.83	3.93
5615	NYSE	TKC	Mon, Nov 7, 2022	3.78	3.87	3.78	3.85
5614	NYSE	TKC	Fri, Nov 4, 2022	3.68	3.81	3.62	3.80
5613	NYSE	TKC	Thu, Nov 3, 2022	3.63	4.06	3.59	3.97
5612	NYSE	TKC	Wed, Nov 2, 2022	3.57	3.67	3.55	3.61
5611	NYSE	TKC	Tue, Nov 1, 2022	3.47	3.61	3.45	3.59
5610	NYSE	TKC	Mon, Oct 31, 2022	3.33	3.47	3.33	3.47
5609	NYSE	TKC	Fri, Oct 28, 2022	3.34	3.34	3.26	3.30
5608	NYSE	TKC	Thu, Oct 27, 2022	3.30	3.38	3.30	3.33
5607	NYSE	TKC	Wed, Oct 26, 2022	3.38	3.38	3.30	3.31
5606	NYSE	TKC	Tue, Oct 25, 2022	3.39	3.42	3.33	3.39
5605	NYSE	TKC	Mon, Oct 24, 2022	3.40	3.41	3.35	3.39
5604	NYSE	TKC	Fri, Oct 21, 2022	3.36	3.39	3.33	3.37
5603	NYSE	TKC	Thu, Oct 20, 2022	3.42	3.42	3.31	3.33
5602	NYSE	TKC	Wed, Oct 19, 2022	3.34	3.40	3.32	3.35
5601	NYSE	TKC	Tue, Oct 18, 2022	3.32	3.38	3.27	3.35
5600	NYSE	TKC	Mon, Oct 17, 2022	3.28	3.35	3.27	3.30
5599	NYSE	TKC	Fri, Oct 14, 2022	3.12	3.16	3.10	3.12
5598	NYSE	TKC	Thu, Oct 13, 2022	3.12	3.15	3.09	3.12
5597	NYSE	TKC	Wed, Oct 12, 2022	3.21	3.22	3.14	3.19
5596	NYSE	TKC	Tue, Oct 11, 2022	3.28	3.31	3.20	3.24
5595	NYSE	TKC	Mon, Oct 10, 2022	3.15	3.18	3.10	3.14
5594	NYSE	TKC	Fri, Oct 7, 2022	3.04	3.07	3.01	3.04
5593	NYSE	TKC	Thu, Oct 6, 2022	3.01	3.01	2.97	2.98
5592	NYSE	TKC	Wed, Oct 5, 2022	2.91	2.94	2.87	2.89
5591	NYSE	TKC	Tue, Oct 4, 2022	2.96	2.97	2.89	2.91
5590	NYSE	TKC	Mon, Oct 3, 2022	2.84	2.98	2.82	2.97
5589	NYSE	TKC	Fri, Sep 30, 2022	2.70	2.72	2.66	2.66
5588	NYSE	TKC	Thu, Sep 29, 2022	2.76	2.77	2.66	2.75
5587	NYSE	TKC	Wed, Sep 28, 2022	2.79	2.81	2.75	2.78
5586	NYSE	TKC	Tue, Sep 27, 2022	2.95	2.95	2.86	2.91
5585	NYSE	TKC	Mon, Sep 26, 2022	2.91	2.95	2.90	2.95
5584	NYSE	TKC	Fri, Sep 23, 2022	2.97	2.98	2.90	2.94
5583	NYSE	TKC	Thu, Sep 22, 2022	3.00	3.02	2.95	2.98
5582	NYSE	TKC	Wed, Sep 21, 2022	3.09	3.10	3.00	3.00
5581	NYSE	TKC	Tue, Sep 20, 2022	3.09	3.10	3.05	3.07
5580	NYSE	TKC	Mon, Sep 19, 2022	3.09	3.11	2.91	2.97
5579	NYSE	TKC	Fri, Sep 16, 2022	3.20	3.24	3.19	3.19
5578	NYSE	TKC	Thu, Sep 15, 2022	3.30	3.30	3.14	3.19
5577	NYSE	TKC	Wed, Sep 14, 2022	3.34	3.43	3.31	3.43
5576	NYSE	TKC	Tue, Sep 13, 2022	3.32	3.43	3.26	3.26
5575	NYSE	TKC	Mon, Sep 12, 2022	3.40	3.57	3.40	3.52
5574	NYSE	TKC	Fri, Sep 9, 2022	3.38	3.38	3.31	3.32
5573	NYSE	TKC	Thu, Sep 8, 2022	3.39	3.41	3.25	3.41
5572	NYSE	TKC	Wed, Sep 7, 2022	3.24	3.45	3.20	3.44
5571	NYSE	TKC	Tue, Sep 6, 2022	3.09	3.21	3.05	3.14
5570	NYSE	TKC	Fri, Sep 2, 2022	2.97	2.97	2.90	2.93
5569	NYSE	TKC	Thu, Sep 1, 2022	2.96	2.96	2.87	2.92
5568	NYSE	TKC	Wed, Aug 31, 2022	3.01	3.04	2.95	2.97
5567	NYSE	TKC	Tue, Aug 30, 2022	3.01	3.01	2.91	2.99
5566	NYSE	TKC	Mon, Aug 29, 2022	2.87	3.03	2.87	2.99
5565	NYSE	TKC	Fri, Aug 26, 2022	2.96	2.98	2.88	2.91
5564	NYSE	TKC	Thu, Aug 25, 2022	3.03	3.10	2.93	2.97
5563	NYSE	TKC	Wed, Aug 24, 2022	2.86	2.96	2.81	2.96
5562	NYSE	TKC	Tue, Aug 23, 2022	2.76	2.83	2.75	2.83
5561	NYSE	TKC	Mon, Aug 22, 2022	2.61	2.76	2.60	2.63
5560	NYSE	TKC	Fri, Aug 19, 2022	2.63	2.63	2.57	2.61
5559	NYSE	TKC	Thu, Aug 18, 2022	2.52	2.63	2.51	2.59
5558	NYSE	TKC	Wed, Aug 17, 2022	2.46	2.52	2.45	2.49
5557	NYSE	TKC	Tue, Aug 16, 2022	2.40	2.49	2.38	2.48
5556	NYSE	TKC	Mon, Aug 15, 2022	2.47	2.49	2.43	2.48
5555	NYSE	TKC	Fri, Aug 12, 2022	2.54	2.54	2.46	2.51
5554	NYSE	TKC	Thu, Aug 11, 2022	2.52	2.55	2.47	2.55
5553	NYSE	TKC	Wed, Aug 10, 2022	2.42	2.56	2.42	2.52
5552	NYSE	TKC	Tue, Aug 9, 2022	2.49	2.49	2.36	2.39
5551	NYSE	TKC	Mon, Aug 8, 2022	2.37	2.49	2.37	2.49
5550	NYSE	TKC	Fri, Aug 5, 2022	2.34	2.40	2.33	2.37
5549	NYSE	TKC	Thu, Aug 4, 2022	2.35	2.39	2.35	2.36
5548	NYSE	TKC	Wed, Aug 3, 2022	2.39	2.39	2.33	2.36
5547	NYSE	TKC	Tue, Aug 2, 2022	2.40	2.41	2.34	2.38
5546	NYSE	TKC	Mon, Aug 1, 2022	2.36	2.44	2.34	2.40
5545	NYSE	TKC	Fri, Jul 29, 2022	2.36	2.40	2.34	2.39
5544	NYSE	TKC	Thu, Jul 28, 2022	2.37	2.40	2.33	2.35
5543	NYSE	TKC	Wed, Jul 27, 2022	2.39	2.41	2.36	2.38
5542	NYSE	TKC	Tue, Jul 26, 2022	2.38	2.40	2.35	2.38
5541	NYSE	TKC	Mon, Jul 25, 2022	2.41	2.42	2.39	2.32
5540	NYSE	TKC	Fri, Jul 22, 2022	2.48	2.48	2.39	2.41
5539	NYSE	TKC	Thu, Jul 21, 2022	2.53	2.53	2.45	2.47
5538	NYSE	TKC	Wed, Jul 20, 2022	2.57	2.57	2.51	2.54
5537	NYSE	TKC	Tue, Jul 19, 2022	2.58	2.58	2.55	2.57
5536	NYSE	TKC	Mon, Jul 18, 2022	2.53	2.53	2.50	2.52
5535	NYSE	TKC	Fri, Jul 15, 2022	2.50	2.55	2.49	2.53
5534	NYSE	TKC	Thu, Jul 14, 2022	2.47	2.51	2.45	2.50
5533	NYSE	TKC	Wed, Jul 13, 2022	2.48	2.52	2.47	2.52
5532	NYSE	TKC	Tue, Jul 12, 2022	2.57	2.60	2.55	2.60
5531	NYSE	TKC	Mon, Jul 11, 2022	2.54	2.58	2.52	2.57
5530	NYSE	TKC	Fri, Jul 8, 2022	2.62	2.62	2.57	2.59
5529	NYSE	TKC	Thu, Jul 7, 2022	2.59	2.62	2.59	2.62
5528	NYSE	TKC	Wed, Jul 6, 2022	2.57	2.62	2.56	2.62
5527	NYSE	TKC	Tue, Jul 5, 2022	2.54	2.62	2.52	2.62
5526	NYSE	TKC	Fri, Jul 1, 2022	2.54	2.56	2.52	2.54
5525	NYSE	TKC	Thu, Jun 30, 2022	2.53	2.53	2.45	2.50
5524	NYSE	TKC	Wed, Jun 29, 2022	2.64	2.64	2.55	2.58
5523	NYSE	TKC	Tue, Jun 28, 2022	2.70	2.70	2.62	2.62
5522	NYSE	TKC	Mon, Jun 27, 2022	2.72	2.72	2.68	2.69
5521	NYSE	TKC	Fri, Jun 24, 2022	2.62	2.70	2.60	2.70
5520	NYSE	TKC	Thu, Jun 23, 2022	2.63	2.63	2.58	2.61
5519	NYSE	TKC	Wed, Jun 22, 2022	2.65	2.68	2.65	2.66
5518	NYSE	TKC	Tue, Jun 21, 2022	2.65	2.67	2.63	2.64
5517	NYSE	TKC	Fri, Jun 17, 2022	2.60	2.67	2.59	2.60
5516	NYSE	TKC	Thu, Jun 16, 2022	2.57	2.65	2.56	2.64
5515	NYSE	TKC	Wed, Jun 15, 2022	2.64	2.70	2.63	2.69
5514	NYSE	TKC	Tue, Jun 14, 2022	2.65	2.67	2.60	2.62
5513	NYSE	TKC	Mon, Jun 13, 2022	2.65	2.68	2.62	2.65
5512	NYSE	TKC	Fri, Jun 10, 2022	2.69	2.72	2.66	2.67
5511	NYSE	TKC	Thu, Jun 9, 2022	2.69	2.78	2.67	2.71
5510	NYSE	TKC	Wed, Jun 8, 2022	2.84	2.84	2.71	2.74
5509	NYSE	TKC	Tue, Jun 7, 2022	2.93	2.93	2.87	2.93
5508	NYSE	TKC	Mon, Jun 6, 2022	2.94	2.95	2.91	2.93
5507	NYSE	TKC	Fri, Jun 3, 2022	2.97	2.98	2.90	2.92
5506	NYSE	TKC	Thu, Jun 2, 2022	2.94	2.99	2.91	2.99
5505	NYSE	TKC	Wed, Jun 1, 2022	3.02	3.02	2.90	2.93
5504	NYSE	TKC	Tue, May 31, 2022	3.02	3.04	2.99	3.00
5503	NYSE	TKC	Fri, May 27, 2022	3.00	3.02	2.97	3.00
5502	NYSE	TKC	Thu, May 26, 2022	3.02	3.08	3.02	3.04
5501	NYSE	TKC	Wed, May 25, 2022	2.95	3.00	2.94	2.98
5500	NYSE	TKC	Tue, May 24, 2022	3.04	3.04	2.96	3.02
5499	NYSE	TKC	Mon, May 23, 2022	3.03	3.10	3.01	3.05
5498	NYSE	TKC	Fri, May 20, 2022	3.02	3.02	2.97	3.01
5497	NYSE	TKC	Thu, May 19, 2022	3.00	3.07	3.00	3.03
5496	NYSE	TKC	Wed, May 18, 2022	3.05	3.07	3.00	3.00
5495	NYSE	TKC	Tue, May 17, 2022	3.17	3.17	3.12	3.14
5494	NYSE	TKC	Mon, May 16, 2022	3.19	3.22	3.16	3.19
5493	NYSE	TKC	Fri, May 13, 2022	3.21	3.27	3.21	3.26
5492	NYSE	TKC	Thu, May 12, 2022	3.22	3.24	3.20	3.21
5491	NYSE	TKC	Wed, May 11, 2022	3.29	3.29	3.21	3.23
5490	NYSE	TKC	Tue, May 10, 2022	3.34	3.39	3.28	3.30
5489	NYSE	TKC	Mon, May 9, 2022	3.30	3.38	3.27	3.29
5488	NYSE	TKC	Fri, May 6, 2022	3.49	3.49	3.29	3.31
5487	NYSE	TKC	Thu, May 5, 2022	3.53	3.59	3.48	3.53
5486	NYSE	TKC	Wed, May 4, 2022	3.50	3.53	3.46	3.52
5485	NYSE	TKC	Tue, May 3, 2022	3.48	3.53	3.46	3.49
5484	NYSE	TKC	Mon, May 2, 2022	3.47	3.55	3.41	3.44
5483	NYSE	TKC	Fri, Apr 29, 2022	3.71	3.71	3.47	3.49
5482	NYSE	TKC	Thu, Apr 28, 2022	3.82	3.84	3.74	3.74
5481	NYSE	TKC	Wed, Apr 27, 2022	3.76	3.85	3.76	3.83
5480	NYSE	TKC	Tue, Apr 26, 2022	3.86	3.90	3.78	3.80
5479	NYSE	TKC	Mon, Apr 25, 2022	3.75	3.90	3.75	3.87
5478	NYSE	TKC	Fri, Apr 22, 2022	3.84	3.87	3.76	3.78
5477	NYSE	TKC	Thu, Apr 21, 2022	3.93	3.96	3.84	3.84
5476	NYSE	TKC	Wed, Apr 20, 2022	3.94	3.96	3.91	3.94
5475	NYSE	TKC	Tue, Apr 19, 2022	3.85	3.95	3.79	3.94
5474	NYSE	TKC	Mon, Apr 18, 2022	3.86	3.93	3.82	3.85
5473	NYSE	TKC	Thu, Apr 14, 2022	3.91	3.91	3.85	3.86
5472	NYSE	TKC	Wed, Apr 13, 2022	3.79	3.90	3.79	3.89
5471	NYSE	TKC	Tue, Apr 12, 2022	3.79	3.81	3.74	3.76
5470	NYSE	TKC	Mon, Apr 11, 2022	3.88	3.91	3.78	3.79
5469	NYSE	TKC	Fri, Apr 8, 2022	3.81	3.81	3.74	3.74
5468	NYSE	TKC	Thu, Apr 7, 2022	3.87	3.87	3.80	3.84
5467	NYSE	TKC	Wed, Apr 6, 2022	3.85	3.89	3.80	3.86
5466	NYSE	TKC	Tue, Apr 5, 2022	3.93	3.94	3.86	3.86
5465	NYSE	TKC	Mon, Apr 4, 2022	3.90	3.96	3.90	3.94
5464	NYSE	TKC	Fri, Apr 1, 2022	3.83	3.87	3.82	3.85
5463	NYSE	TKC	Thu, Mar 31, 2022	3.88	3.93	3.84	3.89
5462	NYSE	TKC	Wed, Mar 30, 2022	3.83	3.91	3.83	3.87
5461	NYSE	TKC	Tue, Mar 29, 2022	3.77	3.84	3.77	3.82
5460	NYSE	TKC	Mon, Mar 28, 2022	3.74	3.74	3.66	3.73
5459	NYSE	TKC	Fri, Mar 25, 2022	3.79	3.81	3.71	3.74
5458	NYSE	TKC	Thu, Mar 24, 2022	3.73	3.78	3.72	3.75
5457	NYSE	TKC	Wed, Mar 23, 2022	3.72	3.76	3.71	3.71
5456	NYSE	TKC	Tue, Mar 22, 2022	3.73	3.78	3.72	3.76
5455	NYSE	TKC	Mon, Mar 21, 2022	3.78	3.79	3.75	3.77
5454	NYSE	TKC	Fri, Mar 18, 2022	3.67	3.77	3.65	3.75
5453	NYSE	TKC	Thu, Mar 17, 2022	3.71	3.81	3.71	3.80
5452	NYSE	TKC	Wed, Mar 16, 2022	3.60	3.76	3.60	3.71
5451	NYSE	TKC	Tue, Mar 15, 2022	3.54	3.63	3.52	3.60
5450	NYSE	TKC	Mon, Mar 14, 2022	3.58	3.58	3.53	3.54
5449	NYSE	TKC	Fri, Mar 11, 2022	3.64	3.65	3.57	3.57
5448	NYSE	TKC	Thu, Mar 10, 2022	3.53	3.55	3.46	3.54
5447	NYSE	TKC	Wed, Mar 9, 2022	3.60	3.66	3.57	3.64
5446	NYSE	TKC	Tue, Mar 8, 2022	3.56	3.58	3.47	3.49
5445	NYSE	TKC	Mon, Mar 7, 2022	3.56	3.57	3.51	3.55
5444	NYSE	TKC	Fri, Mar 4, 2022	3.53	3.62	3.47	3.59
5443	NYSE	TKC	Thu, Mar 3, 2022	3.62	3.70	3.61	3.62
5442	NYSE	TKC	Wed, Mar 2, 2022	3.55	3.64	3.52	3.64
5441	NYSE	TKC	Tue, Mar 1, 2022	3.57	3.63	3.46	3.49
5440	NYSE	TKC	Mon, Feb 28, 2022	3.53	3.55	3.43	3.54
5439	NYSE	TKC	Fri, Feb 25, 2022	3.50	3.59	3.48	3.53
5438	NYSE	TKC	Thu, Feb 24, 2022	3.40	3.47	3.32	3.46
5437	NYSE	TKC	Wed, Feb 23, 2022	3.65	3.69	3.53	3.61
5436	NYSE	TKC	Tue, Feb 22, 2022	3.54	3.67	3.50	3.57
5435	NYSE	TKC	Fri, Feb 18, 2022	3.36	3.47	3.32	3.44
5434	NYSE	TKC	Thu, Feb 17, 2022	3.37	3.38	3.28	3.30
5433	NYSE	TKC	Wed, Feb 16, 2022	3.39	3.40	3.36	3.39
5432	NYSE	TKC	Tue, Feb 15, 2022	3.40	3.42	3.36	3.39
5431	NYSE	TKC	Mon, Feb 14, 2022	3.46	3.46	3.35	3.37
5430	NYSE	TKC	Fri, Feb 11, 2022	3.45	3.51	3.43	3.45
5429	NYSE	TKC	Thu, Feb 10, 2022	3.45	3.49	3.42	3.45
5428	NYSE	TKC	Wed, Feb 9, 2022	3.39	3.44	3.37	3.42
5427	NYSE	TKC	Tue, Feb 8, 2022	3.40	3.40	3.35	3.39
5426	NYSE	TKC	Mon, Feb 7, 2022	3.41	3.46	3.40	3.43
5425	NYSE	TKC	Fri, Feb 4, 2022	3.40	3.42	3.37	3.39
5424	NYSE	TKC	Thu, Feb 3, 2022	3.40	3.41	3.36	3.36
5423	NYSE	TKC	Wed, Feb 2, 2022	3.40	3.43	3.39	3.40
5422	NYSE	TKC	Tue, Feb 1, 2022	3.53	3.54	3.47	3.49
5421	NYSE	TKC	Mon, Jan 31, 2022	3.50	3.57	3.49	3.57
5420	NYSE	TKC	Fri, Jan 28, 2022	3.45	3.53	3.41	3.53
5419	NYSE	TKC	Thu, Jan 27, 2022	3.46	3.52	3.42	3.45
5418	NYSE	TKC	Wed, Jan 26, 2022	3.40	3.48	3.39	3.41
5417	NYSE	TKC	Tue, Jan 25, 2022	3.38	3.50	3.37	3.45
5416	NYSE	TKC	Mon, Jan 24, 2022	3.37	3.38	3.27	3.38
5415	NYSE	TKC	Fri, Jan 21, 2022	3.47	3.48	3.38	3.40
5414	NYSE	TKC	Thu, Jan 20, 2022	3.46	3.60	3.46	3.52
5413	NYSE	TKC	Wed, Jan 19, 2022	3.55	3.59	3.52	3.55
5412	NYSE	TKC	Tue, Jan 18, 2022	3.52	3.58	3.48	3.54
5411	NYSE	TKC	Fri, Jan 14, 2022	3.65	3.68	3.62	3.66
5410	NYSE	TKC	Thu, Jan 13, 2022	3.69	3.74	3.65	3.66
5409	NYSE	TKC	Wed, Jan 12, 2022	3.70	3.80	3.68	3.74
5408	NYSE	TKC	Tue, Jan 11, 2022	3.62	3.65	3.58	3.64
5407	NYSE	TKC	Mon, Jan 10, 2022	3.60	3.66	3.58	3.64
5406	NYSE	TKC	Fri, Jan 7, 2022	3.57	3.61	3.55	3.60
5405	NYSE	TKC	Thu, Jan 6, 2022	3.61	3.66	3.60	3.64
5404	NYSE	TKC	Wed, Jan 5, 2022	3.72	3.77	3.66	3.68
5403	NYSE	TKC	Tue, Jan 4, 2022	3.66	3.77	3.63	3.76
5402	NYSE	TKC	Mon, Jan 3, 2022	3.65	3.73	3.65	3.72
5401	NYSE	TKC	Fri, Dec 31, 2021	3.53	3.63	3.48	3.59
5400	NYSE	TKC	Thu, Dec 30, 2021	3.69	3.72	3.63	3.69
5399	NYSE	TKC	Wed, Dec 29, 2021	3.84	3.85	3.78	3.83
5398	NYSE	TKC	Tue, Dec 28, 2021	3.89	3.92	3.83	3.85
5397	NYSE	TKC	Mon, Dec 27, 2021	3.90	4.02	3.88	3.89
5396	NYSE	TKC	Thu, Dec 23, 2021	4.11	4.12	3.88	3.90
5395	NYSE	TKC	Wed, Dec 22, 2021	3.70	3.77	3.65	3.70
5394	NYSE	TKC	Tue, Dec 21, 2021	3.67	3.73	3.52	3.56
5393	NYSE	TKC	Mon, Dec 20, 2021	2.91	3.60	2.85	3.50
5392	NYSE	TKC	Fri, Dec 17, 2021	3.24	3.57	3.15	3.37
5391	NYSE	TKC	Thu, Dec 16, 2021	3.60	3.66	3.53	3.57
5390	NYSE	TKC	Wed, Dec 15, 2021	3.67	3.67	3.61	3.63
5389	NYSE	TKC	Tue, Dec 14, 2021	3.68	3.78	3.65	3.73
5388	NYSE	TKC	Mon, Dec 13, 2021	3.76	3.76	3.62	3.72
5387	NYSE	TKC	Fri, Dec 10, 2021	3.67	3.67	3.61	3.62
5386	NYSE	TKC	Thu, Dec 9, 2021	3.76	3.77	3.59	3.66
5385	NYSE	TKC	Wed, Dec 8, 2021	3.79	3.84	3.77	3.83
5384	NYSE	TKC	Tue, Dec 7, 2021	3.77	3.78	3.70	3.76
5383	NYSE	TKC	Mon, Dec 6, 2021	3.70	3.78	3.70	3.74
5382	NYSE	TKC	Fri, Dec 3, 2021	3.70	3.75	3.68	3.70
5381	NYSE	TKC	Thu, Dec 2, 2021	3.66	3.71	3.64	3.67
5380	NYSE	TKC	Wed, Dec 1, 2021	3.68	3.74	3.67	3.68
5379	NYSE	TKC	Tue, Nov 30, 2021	3.58	3.66	3.56	3.60
5378	NYSE	TKC	Mon, Nov 29, 2021	3.69	3.71	3.64	3.68
5377	NYSE	TKC	Fri, Nov 26, 2021	3.70	3.75	3.68	3.74
5376	NYSE	TKC	Wed, Nov 24, 2021	3.84	3.86	3.78	3.79
5375	NYSE	TKC	Tue, Nov 23, 2021	3.63	3.71	3.60	3.67
5374	NYSE	TKC	Mon, Nov 22, 2021	4.00	4.08	3.99	4.02
5373	NYSE	TKC	Fri, Nov 19, 2021	4.10	4.11	4.05	4.07
5372	NYSE	TKC	Thu, Nov 18, 2021	4.10	4.14	4.03	4.09
5371	NYSE	TKC	Wed, Nov 17, 2021	4.24	4.24	4.18	4.23
5370	NYSE	TKC	Tue, Nov 16, 2021	4.29	4.32	4.25	4.28
5369	NYSE	TKC	Mon, Nov 15, 2021	4.39	4.46	4.39	4.44
5368	NYSE	TKC	Fri, Nov 12, 2021	4.43	4.43	4.36	4.36
5367	NYSE	TKC	Thu, Nov 11, 2021	4.39	4.46	4.36	4.43
5366	NYSE	TKC	Wed, Nov 10, 2021	4.35	4.39	4.35	4.36
5365	NYSE	TKC	Tue, Nov 9, 2021	4.38	4.39	4.32	4.35
5364	NYSE	TKC	Mon, Nov 8, 2021	4.41	4.42	4.32	4.34
5363	NYSE	TKC	Fri, Nov 5, 2021	4.35	4.39	4.31	4.32
5362	NYSE	TKC	Thu, Nov 4, 2021	4.19	4.42	4.19	4.38
5361	NYSE	TKC	Wed, Nov 3, 2021	4.08	4.17	4.07	4.16
5360	NYSE	TKC	Tue, Nov 2, 2021	4.09	4.13	4.06	4.13
5359	NYSE	TKC	Mon, Nov 1, 2021	4.05	4.11	4.02	4.07
5358	NYSE	TKC	Fri, Oct 29, 2021	4.06	4.09	3.97	3.97
5357	NYSE	TKC	Thu, Oct 28, 2021	4.16	4.18	4.11	4.04
5356	NYSE	TKC	Wed, Oct 27, 2021	4.21	4.23	4.16	4.21
5355	NYSE	TKC	Tue, Oct 26, 2021	4.22	4.23	4.17	4.17
5354	NYSE	TKC	Mon, Oct 25, 2021	4.13	4.23	4.13	4.19
5353	NYSE	TKC	Fri, Oct 22, 2021	4.15	4.19	4.14	4.14
5352	NYSE	TKC	Thu, Oct 21, 2021	4.20	4.23	4.16	4.18
5351	NYSE	TKC	Wed, Oct 20, 2021	4.22	4.26	4.20	4.25
5350	NYSE	TKC	Tue, Oct 19, 2021	4.19	4.22	4.16	4.21
5349	NYSE	TKC	Mon, Oct 18, 2021	4.19	4.19	4.15	4.17
5348	NYSE	TKC	Fri, Oct 15, 2021	4.17	4.21	4.15	4.20
5347	NYSE	TKC	Thu, Oct 14, 2021	4.19	4.22	4.17	4.20
5346	NYSE	TKC	Wed, Oct 13, 2021	4.23	4.27	4.21	4.24
5345	NYSE	TKC	Tue, Oct 12, 2021	4.24	4.24	4.20	4.24
5344	NYSE	TKC	Mon, Oct 11, 2021	4.25	4.27	4.22	4.22
5343	NYSE	TKC	Fri, Oct 8, 2021	4.30	4.30	4.25	4.27
5342	NYSE	TKC	Thu, Oct 7, 2021	4.28	4.31	4.27	4.28
5341	NYSE	TKC	Wed, Oct 6, 2021	4.25	4.25	4.18	4.24
5340	NYSE	TKC	Tue, Oct 5, 2021	4.26	4.28	4.25	4.27
5339	NYSE	TKC	Mon, Oct 4, 2021	4.32	4.33	4.26	4.27
5338	NYSE	TKC	Fri, Oct 1, 2021	4.34	4.35	4.30	4.35
5337	NYSE	TKC	Thu, Sep 30, 2021	4.32	4.37	4.30	4.35
5336	NYSE	TKC	Wed, Sep 29, 2021	4.35	4.40	4.33	4.36
5335	NYSE	TKC	Tue, Sep 28, 2021	4.34	4.39	4.31	4.39
5334	NYSE	TKC	Mon, Sep 27, 2021	4.36	4.43	4.35	4.40
5333	NYSE	TKC	Fri, Sep 24, 2021	4.40	4.43	4.38	4.42
5332	NYSE	TKC	Thu, Sep 23, 2021	4.40	4.48	4.40	4.47
5331	NYSE	TKC	Wed, Sep 22, 2021	4.50	4.57	4.49	4.52
5330	NYSE	TKC	Tue, Sep 21, 2021	4.50	4.51	4.47	4.48
5329	NYSE	TKC	Mon, Sep 20, 2021	4.50	4.52	4.47	4.51
5328	NYSE	TKC	Fri, Sep 17, 2021	4.61	4.61	4.53	4.58
5327	NYSE	TKC	Thu, Sep 16, 2021	4.62	4.63	4.57	4.61
5326	NYSE	TKC	Wed, Sep 15, 2021	4.67	4.70	4.64	4.70
5325	NYSE	TKC	Tue, Sep 14, 2021	4.74	4.75	4.70	4.70
5324	NYSE	TKC	Mon, Sep 13, 2021	4.71	4.76	4.70	4.74
5323	NYSE	TKC	Fri, Sep 10, 2021	4.77	4.77	4.68	4.68
5322	NYSE	TKC	Thu, Sep 9, 2021	4.78	4.78	4.71	4.77
5321	NYSE	TKC	Wed, Sep 8, 2021	4.77	4.77	4.71	4.71
5320	NYSE	TKC	Tue, Sep 7, 2021	4.86	4.86	4.79	4.79
5319	NYSE	TKC	Fri, Sep 3, 2021	4.93	4.94	4.88	4.89
5318	NYSE	TKC	Thu, Sep 2, 2021	4.99	4.99	4.96	4.97
5317	NYSE	TKC	Wed, Sep 1, 2021	5.00	5.00	4.95	4.99
5316	NYSE	TKC	Tue, Aug 31, 2021	4.90	5.00	4.90	4.99
5315	NYSE	TKC	Mon, Aug 30, 2021	4.84	4.89	4.81	4.89
5314	NYSE	TKC	Fri, Aug 27, 2021	4.79	4.84	4.77	4.82
5313	NYSE	TKC	Thu, Aug 26, 2021	4.82	4.82	4.78	4.82
5312	NYSE	TKC	Wed, Aug 25, 2021	4.79	4.83	4.77	4.81
5311	NYSE	TKC	Tue, Aug 24, 2021	4.81	4.84	4.81	4.81
5310	NYSE	TKC	Mon, Aug 23, 2021	4.76	4.77	4.74	4.75
5309	NYSE	TKC	Fri, Aug 20, 2021	4.70	4.78	4.69	4.74
5308	NYSE	TKC	Thu, Aug 19, 2021	4.64	4.71	4.63	4.70
5307	NYSE	TKC	Wed, Aug 18, 2021	4.68	4.68	4.64	4.68
5306	NYSE	TKC	Tue, Aug 17, 2021	4.56	4.65	4.54	4.65
5305	NYSE	TKC	Mon, Aug 16, 2021	4.56	4.58	4.54	4.54
5304	NYSE	TKC	Fri, Aug 13, 2021	4.57	4.59	4.54	4.59
5303	NYSE	TKC	Thu, Aug 12, 2021	4.55	4.61	4.53	4.61
5302	NYSE	TKC	Wed, Aug 11, 2021	4.45	4.46	4.41	4.44
5301	NYSE	TKC	Tue, Aug 10, 2021	4.52	4.55	4.51	4.55
5300	NYSE	TKC	Mon, Aug 9, 2021	4.50	4.51	4.48	4.49
5299	NYSE	TKC	Fri, Aug 6, 2021	4.47	4.55	4.47	4.53
5298	NYSE	TKC	Thu, Aug 5, 2021	4.49	4.52	4.47	4.52
5297	NYSE	TKC	Wed, Aug 4, 2021	4.55	4.55	4.48	4.50
5296	NYSE	TKC	Tue, Aug 3, 2021	4.52	4.56	4.52	4.56
5295	NYSE	TKC	Mon, Aug 2, 2021	4.60	4.62	4.52	4.52
5294	NYSE	TKC	Fri, Jul 30, 2021	4.52	4.62	4.51	4.55
5293	NYSE	TKC	Thu, Jul 29, 2021	4.60	4.67	4.57	4.54
5292	NYSE	TKC	Wed, Jul 28, 2021	4.53	4.56	4.49	4.52
5291	NYSE	TKC	Tue, Jul 27, 2021	4.52	4.53	4.48	4.52
5290	NYSE	TKC	Mon, Jul 26, 2021	4.47	4.51	4.44	4.48
5289	NYSE	TKC	Fri, Jul 23, 2021	4.53	4.54	4.47	4.50
5288	NYSE	TKC	Thu, Jul 22, 2021	4.55	4.55	4.51	4.53
5287	NYSE	TKC	Wed, Jul 21, 2021	4.48	4.54	4.48	4.52
5286	NYSE	TKC	Tue, Jul 20, 2021	4.58	4.58	4.47	4.48
5285	NYSE	TKC	Mon, Jul 19, 2021	4.56	4.60	4.47	4.49
5284	NYSE	TKC	Fri, Jul 16, 2021	4.57	4.60	4.57	4.59
5283	NYSE	TKC	Thu, Jul 15, 2021	4.64	4.64	4.57	4.58
5282	NYSE	TKC	Wed, Jul 14, 2021	4.59	4.63	4.57	4.63
5281	NYSE	TKC	Tue, Jul 13, 2021	4.56	4.60	4.54	4.56
5280	NYSE	TKC	Mon, Jul 12, 2021	4.52	4.58	4.52	4.56
5279	NYSE	TKC	Fri, Jul 9, 2021	4.61	4.62	4.57	4.59
5278	NYSE	TKC	Thu, Jul 8, 2021	4.62	4.64	4.55	4.56
5277	NYSE	TKC	Wed, Jul 7, 2021	4.68	4.68	4.62	4.65
5276	NYSE	TKC	Tue, Jul 6, 2021	4.69	4.69	4.64	4.64
5275	NYSE	TKC	Fri, Jul 2, 2021	4.67	4.70	4.64	4.68
5274	NYSE	TKC	Thu, Jul 1, 2021	4.71	4.75	4.70	4.71
5273	NYSE	TKC	Wed, Jun 30, 2021	4.74	4.75	4.65	4.67
5272	NYSE	TKC	Tue, Jun 29, 2021	4.71	4.79	4.68	4.76
5271	NYSE	TKC	Mon, Jun 28, 2021	4.86	4.90	4.85	4.86
5270	NYSE	TKC	Fri, Jun 25, 2021	4.91	4.92	4.85	4.85
5269	NYSE	TKC	Thu, Jun 24, 2021	4.90	4.91	4.86	4.88
5268	NYSE	TKC	Wed, Jun 23, 2021	4.89	4.92	4.85	4.87
5267	NYSE	TKC	Tue, Jun 22, 2021	4.84	4.89	4.84	4.86
5266	NYSE	TKC	Mon, Jun 21, 2021	4.76	4.83	4.75	4.81
5265	NYSE	TKC	Fri, Jun 18, 2021	4.81	4.84	4.78	4.78
5264	NYSE	TKC	Thu, Jun 17, 2021	4.82	4.87	4.80	4.84
5263	NYSE	TKC	Wed, Jun 16, 2021	4.91	4.97	4.89	4.90
5262	NYSE	TKC	Tue, Jun 15, 2021	4.91	4.95	4.89	4.94
5261	NYSE	TKC	Mon, Jun 14, 2021	4.95	5.00	4.93	4.97
5260	NYSE	TKC	Fri, Jun 11, 2021	4.91	5.00	4.87	4.95
5259	NYSE	TKC	Thu, Jun 10, 2021	4.90	4.96	4.88	4.90
5258	NYSE	TKC	Wed, Jun 9, 2021	4.79	4.81	4.77	4.81
5257	NYSE	TKC	Tue, Jun 8, 2021	4.80	4.81	4.77	4.77
5256	NYSE	TKC	Mon, Jun 7, 2021	4.77	4.80	4.77	4.80
5255	NYSE	TKC	Fri, Jun 4, 2021	4.71	4.75	4.69	4.74
5254	NYSE	TKC	Thu, Jun 3, 2021	4.61	4.67	4.58	4.65
5253	NYSE	TKC	Wed, Jun 2, 2021	4.70	4.75	4.67	4.75
5252	NYSE	TKC	Tue, Jun 1, 2021	4.72	4.74	4.70	4.71
5251	NYSE	TKC	Fri, May 28, 2021	4.63	4.66	4.62	4.65
5250	NYSE	TKC	Thu, May 27, 2021	4.65	4.66	4.63	4.66
5249	NYSE	TKC	Wed, May 26, 2021	4.63	4.74	4.63	4.73
5248	NYSE	TKC	Tue, May 25, 2021	4.59	4.61	4.56	4.57
5247	NYSE	TKC	Mon, May 24, 2021	4.64	4.72	4.64	4.68
5246	NYSE	TKC	Fri, May 21, 2021	4.70	4.70	4.62	4.64
5245	NYSE	TKC	Thu, May 20, 2021	4.65	4.69	4.64	4.69
5244	NYSE	TKC	Wed, May 19, 2021	4.63	4.65	4.60	4.62
5243	NYSE	TKC	Tue, May 18, 2021	4.67	4.70	4.65	4.66
5242	NYSE	TKC	Mon, May 17, 2021	4.66	4.70	4.64	4.65
5241	NYSE	TKC	Fri, May 14, 2021	4.49	4.60	4.49	4.56
5240	NYSE	TKC	Thu, May 13, 2021	4.47	4.48	4.43	4.48
5239	NYSE	TKC	Wed, May 12, 2021	4.54	4.56	4.41	4.45
5238	NYSE	TKC	Tue, May 11, 2021	4.57	4.63	4.55	4.57
5237	NYSE	TKC	Mon, May 10, 2021	4.66	4.66	4.62	4.65
5236	NYSE	TKC	Fri, May 7, 2021	4.60	4.66	4.59	4.63
5235	NYSE	TKC	Thu, May 6, 2021	4.51	4.54	4.49	4.53
5234	NYSE	TKC	Wed, May 5, 2021	4.49	4.52	4.47	4.49
5233	NYSE	TKC	Tue, May 4, 2021	4.51	4.53	4.46	4.47
5232	NYSE	TKC	Mon, May 3, 2021	4.50	4.56	4.49	4.50
5231	NYSE	TKC	Fri, Apr 30, 2021	4.57	4.65	4.50	4.53
5230	NYSE	TKC	Thu, Apr 29, 2021	4.72	4.75	4.68	4.61
5229	NYSE	TKC	Wed, Apr 28, 2021	4.70	4.73	4.67	4.68
5228	NYSE	TKC	Tue, Apr 27, 2021	4.69	4.70	4.62	4.63
5227	NYSE	TKC	Mon, Apr 26, 2021	4.62	4.67	4.58	4.63
5226	NYSE	TKC	Fri, Apr 23, 2021	4.65	4.65	4.57	4.60
5225	NYSE	TKC	Thu, Apr 22, 2021	4.55	4.64	4.54	4.61
5224	NYSE	TKC	Wed, Apr 21, 2021	4.53	4.60	4.50	4.59
5223	NYSE	TKC	Tue, Apr 20, 2021	4.61	4.65	4.58	4.63
5222	NYSE	TKC	Mon, Apr 19, 2021	4.68	4.71	4.65	4.69
5221	NYSE	TKC	Fri, Apr 16, 2021	4.72	4.72	4.68	4.72
5220	NYSE	TKC	Thu, Apr 15, 2021	4.68	4.69	4.65	4.68
5219	NYSE	TKC	Wed, Apr 14, 2021	4.62	4.65	4.61	4.62
5218	NYSE	TKC	Tue, Apr 13, 2021	4.56	4.60	4.51	4.59
5217	NYSE	TKC	Mon, Apr 12, 2021	4.65	4.65	4.48	4.56
5216	NYSE	TKC	Fri, Apr 9, 2021	4.70	4.74	4.67	4.72
5215	NYSE	TKC	Thu, Apr 8, 2021	4.75	4.81	4.66	4.76
5214	NYSE	TKC	Wed, Apr 7, 2021	4.71	4.74	4.70	4.73
5213	NYSE	TKC	Tue, Apr 6, 2021	4.64	4.94	4.64	4.82
5212	NYSE	TKC	Mon, Apr 5, 2021	4.71	4.74	4.68	4.71
5211	NYSE	TKC	Thu, Apr 1, 2021	4.71	4.76	4.69	4.75
5210	NYSE	TKC	Wed, Mar 31, 2021	4.51	4.72	4.51	4.67
5209	NYSE	TKC	Tue, Mar 30, 2021	4.53	4.64	4.51	4.62
5208	NYSE	TKC	Mon, Mar 29, 2021	4.57	4.70	4.53	4.68
5207	NYSE	TKC	Fri, Mar 26, 2021	4.63	4.71	4.61	4.68
5206	NYSE	TKC	Thu, Mar 25, 2021	4.78	4.79	4.71	4.75
5205	NYSE	TKC	Wed, Mar 24, 2021	4.85	4.91	4.74	4.79
5204	NYSE	TKC	Tue, Mar 23, 2021	4.77	4.86	4.71	4.82
5203	NYSE	TKC	Mon, Mar 22, 2021	4.67	4.91	4.56	4.88
5202	NYSE	TKC	Fri, Mar 19, 2021	5.51	5.55	5.47	5.49
5201	NYSE	TKC	Thu, Mar 18, 2021	5.65	5.65	5.51	5.51
5200	NYSE	TKC	Wed, Mar 17, 2021	5.54	5.58	5.47	5.55
5199	NYSE	TKC	Tue, Mar 16, 2021	5.56	5.64	5.56	5.63
5198	NYSE	TKC	Mon, Mar 15, 2021	5.55	5.55	5.45	5.54
5197	NYSE	TKC	Fri, Mar 12, 2021	5.51	5.51	5.47	5.50
5196	NYSE	TKC	Thu, Mar 11, 2021	5.53	5.54	5.48	5.52
5195	NYSE	TKC	Wed, Mar 10, 2021	5.48	5.55	5.46	5.52
5194	NYSE	TKC	Tue, Mar 9, 2021	5.46	5.49	5.37	5.38
5193	NYSE	TKC	Mon, Mar 8, 2021	5.40	5.46	5.27	5.28
5192	NYSE	TKC	Fri, Mar 5, 2021	5.47	5.50	5.39	5.50
5191	NYSE	TKC	Thu, Mar 4, 2021	5.47	5.54	5.38	5.41
5190	NYSE	TKC	Wed, Mar 3, 2021	5.49	5.52	5.43	5.48
5189	NYSE	TKC	Tue, Mar 2, 2021	5.56	5.56	5.49	5.53
5188	NYSE	TKC	Mon, Mar 1, 2021	5.59	5.62	5.53	5.56
5187	NYSE	TKC	Fri, Feb 26, 2021	5.35	5.48	5.33	5.44
5186	NYSE	TKC	Thu, Feb 25, 2021	5.55	5.62	5.51	5.61
5185	NYSE	TKC	Wed, Feb 24, 2021	5.46	5.70	5.45	5.69
5184	NYSE	TKC	Tue, Feb 23, 2021	5.77	5.80	5.66	5.78
5183	NYSE	TKC	Mon, Feb 22, 2021	5.85	5.96	5.83	5.94
5182	NYSE	TKC	Fri, Feb 19, 2021	5.97	6.10	5.88	6.00
5181	NYSE	TKC	Thu, Feb 18, 2021	5.88	5.90	5.81	5.84
5180	NYSE	TKC	Wed, Feb 17, 2021	5.90	5.93	5.86	5.86
5179	NYSE	TKC	Tue, Feb 16, 2021	5.95	6.00	5.95	5.96
5178	NYSE	TKC	Fri, Feb 12, 2021	5.90	5.94	5.86	5.91
5177	NYSE	TKC	Thu, Feb 11, 2021	5.90	5.92	5.88	5.90
5176	NYSE	TKC	Wed, Feb 10, 2021	5.93	5.93	5.85	5.91
5175	NYSE	TKC	Tue, Feb 9, 2021	5.90	5.94	5.88	5.89
5174	NYSE	TKC	Mon, Feb 8, 2021	5.84	5.87	5.79	5.82
5173	NYSE	TKC	Fri, Feb 5, 2021	5.85	5.91	5.81	5.83
5172	NYSE	TKC	Thu, Feb 4, 2021	5.78	5.81	5.71	5.74
5171	NYSE	TKC	Wed, Feb 3, 2021	5.73	5.79	5.70	5.77
5170	NYSE	TKC	Tue, Feb 2, 2021	5.62	5.71	5.61	5.64
5169	NYSE	TKC	Mon, Feb 1, 2021	5.58	5.62	5.53	5.59
5168	NYSE	TKC	Fri, Jan 29, 2021	5.53	5.53	5.42	5.43
5167	NYSE	TKC	Thu, Jan 28, 2021	5.52	5.60	5.50	5.54
5166	NYSE	TKC	Wed, Jan 27, 2021	5.61	5.64	5.52	5.55
5165	NYSE	TKC	Tue, Jan 26, 2021	5.66	5.69	5.56	5.68
5164	NYSE	TKC	Mon, Jan 25, 2021	5.66	5.66	5.55	5.60
5163	NYSE	TKC	Fri, Jan 22, 2021	5.53	5.57	5.48	5.54
5162	NYSE	TKC	Thu, Jan 21, 2021	5.62	5.62	5.48	5.53
5161	NYSE	TKC	Wed, Jan 20, 2021	5.60	5.66	5.52	5.60
5160	NYSE	TKC	Tue, Jan 19, 2021	5.66	5.70	5.54	5.60
5159	NYSE	TKC	Fri, Jan 15, 2021	5.55	5.58	5.50	5.57
5158	NYSE	TKC	Thu, Jan 14, 2021	5.68	5.69	5.61	5.66
5157	NYSE	TKC	Wed, Jan 13, 2021	5.65	5.78	5.64	5.74
5156	NYSE	TKC	Tue, Jan 12, 2021	5.50	5.50	5.37	5.43
5155	NYSE	TKC	Mon, Jan 11, 2021	5.59	5.59	5.44	5.48
5154	NYSE	TKC	Fri, Jan 8, 2021	5.62	5.72	5.55	5.55
5153	NYSE	TKC	Thu, Jan 7, 2021	5.64	5.64	5.47	5.52
5152	NYSE	TKC	Wed, Jan 6, 2021	5.66	5.70	5.61	5.64
5151	NYSE	TKC	Tue, Jan 5, 2021	5.51	5.59	5.47	5.49
5150	NYSE	TKC	Mon, Jan 4, 2021	5.52	5.56	5.42	5.42
5149	NYSE	TKC	Thu, Dec 31, 2020	5.44	5.45	5.34	5.39
5148	NYSE	TKC	Wed, Dec 30, 2020	5.52	5.53	5.40	5.42
5147	NYSE	TKC	Tue, Dec 29, 2020	5.43	5.49	5.41	5.43
5146	NYSE	TKC	Mon, Dec 28, 2020	5.41	5.43	5.33	5.36
5145	NYSE	TKC	Thu, Dec 24, 2020	5.24	5.29	5.23	5.27
5144	NYSE	TKC	Wed, Dec 23, 2020	5.17	5.20	5.16	5.17
5143	NYSE	TKC	Tue, Dec 22, 2020	5.15	5.17	5.13	5.14
5142	NYSE	TKC	Mon, Dec 21, 2020	5.09	5.10	5.06	5.07
5141	NYSE	TKC	Fri, Dec 18, 2020	5.31	5.34	5.21	5.21
5140	NYSE	TKC	Thu, Dec 17, 2020	5.16	5.18	5.10	5.11
5139	NYSE	TKC	Wed, Dec 16, 2020	5.12	5.13	5.07	5.09
5138	NYSE	TKC	Tue, Dec 15, 2020	5.04	5.08	4.99	5.02
5137	NYSE	TKC	Mon, Dec 14, 2020	5.02	5.05	4.98	5.04
5136	NYSE	TKC	Fri, Dec 11, 2020	4.96	4.97	4.90	4.90
5135	NYSE	TKC	Thu, Dec 10, 2020	4.97	5.04	4.92	5.00
5134	NYSE	TKC	Wed, Dec 9, 2020	5.02	5.03	4.98	4.98
5133	NYSE	TKC	Tue, Dec 8, 2020	5.02	5.05	4.97	5.02
5132	NYSE	TKC	Mon, Dec 7, 2020	4.97	5.01	4.95	5.00
5131	NYSE	TKC	Fri, Dec 4, 2020	5.10	5.12	5.01	5.06
5130	NYSE	TKC	Thu, Dec 3, 2020	5.05	5.07	5.00	5.02
5129	NYSE	TKC	Wed, Dec 2, 2020	4.91	4.94	4.86	4.90
5128	NYSE	TKC	Tue, Dec 1, 2020	4.91	4.97	4.89	4.94
5127	NYSE	TKC	Mon, Nov 30, 2020	4.79	5.00	4.74	4.88
5126	NYSE	TKC	Fri, Nov 27, 2020	5.05	5.12	5.04	4.96
5125	NYSE	TKC	Wed, Nov 25, 2020	5.00	5.15	4.98	5.03
5124	NYSE	TKC	Tue, Nov 24, 2020	5.01	5.15	4.98	5.07
5123	NYSE	TKC	Mon, Nov 23, 2020	5.20	5.20	5.03	5.07
5122	NYSE	TKC	Fri, Nov 20, 2020	5.29	5.32	5.20	5.21
5121	NYSE	TKC	Thu, Nov 19, 2020	5.33	5.36	5.29	5.30
5120	NYSE	TKC	Wed, Nov 18, 2020	5.22	5.29	5.16	5.22
5119	NYSE	TKC	Tue, Nov 17, 2020	5.12	5.26	5.08	5.18
5118	NYSE	TKC	Mon, Nov 16, 2020	5.26	5.26	5.18	5.23
5117	NYSE	TKC	Fri, Nov 13, 2020	5.26	5.31	5.23	5.26
5116	NYSE	TKC	Thu, Nov 12, 2020	5.13	5.21	5.00	5.05
5115	NYSE	TKC	Wed, Nov 11, 2020	4.97	5.12	4.97	5.07
5114	NYSE	TKC	Tue, Nov 10, 2020	4.75	4.84	4.72	4.77
5113	NYSE	TKC	Mon, Nov 9, 2020	5.05	5.05	4.80	4.99
5112	NYSE	TKC	Fri, Nov 6, 2020	4.73	4.78	4.70	4.77
5111	NYSE	TKC	Thu, Nov 5, 2020	4.64	4.70	4.62	4.65
5110	NYSE	TKC	Wed, Nov 4, 2020	4.52	4.61	4.51	4.53
5109	NYSE	TKC	Tue, Nov 3, 2020	4.49	4.64	4.49	4.56
5108	NYSE	TKC	Mon, Nov 2, 2020	4.47	4.50	4.42	4.46
5107	NYSE	TKC	Fri, Oct 30, 2020	4.50	4.53	4.36	4.41
5106	NYSE	TKC	Thu, Oct 29, 2020	4.75	4.75	4.62	4.67
5105	NYSE	TKC	Wed, Oct 28, 2020	4.75	4.76	4.65	4.75
5104	NYSE	TKC	Tue, Oct 27, 2020	4.98	4.98	4.75	4.76
5103	NYSE	TKC	Mon, Oct 26, 2020	5.03	5.05	4.89	4.99
5102	NYSE	TKC	Fri, Oct 23, 2020	5.10	5.18	5.10	5.13
5101	NYSE	TKC	Thu, Oct 22, 2020	5.11	5.20	5.07	5.19
5100	NYSE	TKC	Wed, Oct 21, 2020	5.35	5.37	5.29	5.32
5099	NYSE	TKC	Tue, Oct 20, 2020	5.41	5.46	5.35	5.35
5098	NYSE	TKC	Mon, Oct 19, 2020	5.34	5.50	5.34	5.47
5097	NYSE	TKC	Fri, Oct 16, 2020	5.15	5.32	5.14	5.23
5096	NYSE	TKC	Thu, Oct 15, 2020	5.13	5.16	5.09	5.14
5095	NYSE	TKC	Wed, Oct 14, 2020	5.15	5.25	5.12	5.20
5094	NYSE	TKC	Tue, Oct 13, 2020	5.07	5.12	5.04	5.04
5093	NYSE	TKC	Mon, Oct 12, 2020	5.05	5.14	5.05	5.10
5092	NYSE	TKC	Fri, Oct 9, 2020	5.02	5.02	4.96	4.97
5091	NYSE	TKC	Thu, Oct 8, 2020	4.90	5.05	4.90	5.02
5090	NYSE	TKC	Wed, Oct 7, 2020	4.93	4.99	4.90	4.91
5089	NYSE	TKC	Tue, Oct 6, 2020	5.01	5.01	4.90	4.90
5088	NYSE	TKC	Mon, Oct 5, 2020	4.97	5.04	4.90	5.01
5087	NYSE	TKC	Fri, Oct 2, 2020	4.82	4.92	4.80	4.82
5086	NYSE	TKC	Thu, Oct 1, 2020	4.89	4.89	4.82	4.83
5085	NYSE	TKC	Wed, Sep 30, 2020	4.80	4.86	4.77	4.79
5084	NYSE	TKC	Tue, Sep 29, 2020	4.79	4.86	4.63	4.65
5083	NYSE	TKC	Mon, Sep 28, 2020	4.88	4.88	4.76	4.77
5082	NYSE	TKC	Fri, Sep 25, 2020	5.01	5.09	4.88	4.94
5081	NYSE	TKC	Thu, Sep 24, 2020	5.03	5.05	4.88	4.93
5080	NYSE	TKC	Wed, Sep 23, 2020	4.93	4.97	4.87	4.92
5079	NYSE	TKC	Tue, Sep 22, 2020	4.86	4.88	4.79	4.82
5078	NYSE	TKC	Mon, Sep 21, 2020	4.80	4.81	4.70	4.72
5077	NYSE	TKC	Fri, Sep 18, 2020	4.76	4.76	4.70	4.73
5076	NYSE	TKC	Thu, Sep 17, 2020	4.62	4.75	4.62	4.74
5075	NYSE	TKC	Wed, Sep 16, 2020	4.77	4.78	4.65	4.68
5074	NYSE	TKC	Tue, Sep 15, 2020	4.87	4.87	4.71	4.77
5073	NYSE	TKC	Mon, Sep 14, 2020	4.78	4.82	4.76	4.80
5072	NYSE	TKC	Fri, Sep 11, 2020	4.79	4.84	4.75	4.76
5071	NYSE	TKC	Thu, Sep 10, 2020	4.82	4.86	4.75	4.75
5070	NYSE	TKC	Wed, Sep 9, 2020	4.82	4.84	4.78	4.81
5069	NYSE	TKC	Tue, Sep 8, 2020	4.83	4.86	4.78	4.84
5068	NYSE	TKC	Fri, Sep 4, 2020	4.87	4.93	4.85	4.91
5067	NYSE	TKC	Thu, Sep 3, 2020	4.81	4.86	4.75	4.79
5066	NYSE	TKC	Wed, Sep 2, 2020	4.92	4.93	4.83	4.85
5065	NYSE	TKC	Tue, Sep 1, 2020	4.88	4.94	4.82	4.88
5064	NYSE	TKC	Mon, Aug 31, 2020	4.97	4.97	4.88	4.88
5063	NYSE	TKC	Fri, Aug 28, 2020	4.98	5.08	4.96	5.02
5062	NYSE	TKC	Thu, Aug 27, 2020	4.94	5.01	4.86	4.97
5061	NYSE	TKC	Wed, Aug 26, 2020	4.98	4.98	4.91	4.93
5060	NYSE	TKC	Tue, Aug 25, 2020	5.00	5.03	4.91	4.97
5059	NYSE	TKC	Mon, Aug 24, 2020	5.11	5.15	5.04	5.11
5058	NYSE	TKC	Fri, Aug 21, 2020	5.17	5.18	5.12	5.15
5057	NYSE	TKC	Thu, Aug 20, 2020	5.23	5.28	5.14	5.19
5056	NYSE	TKC	Wed, Aug 19, 2020	5.19	5.29	5.18	5.24
5055	NYSE	TKC	Tue, Aug 18, 2020	5.11	5.25	5.11	5.17
5054	NYSE	TKC	Mon, Aug 17, 2020	5.10	5.17	5.04	5.10
5053	NYSE	TKC	Fri, Aug 14, 2020	5.07	5.28	5.04	5.20
5052	NYSE	TKC	Thu, Aug 13, 2020	5.35	5.58	5.28	5.45
5051	NYSE	TKC	Wed, Aug 12, 2020	5.28	5.39	5.26	5.38
5050	NYSE	TKC	Tue, Aug 11, 2020	5.27	5.33	5.25	5.27
5049	NYSE	TKC	Mon, Aug 10, 2020	5.14	5.30	5.06	5.25
5048	NYSE	TKC	Fri, Aug 7, 2020	5.08	5.27	5.04	5.26
5047	NYSE	TKC	Thu, Aug 6, 2020	5.12	5.25	5.08	5.20
5046	NYSE	TKC	Wed, Aug 5, 2020	5.33	5.46	5.31	5.43
5045	NYSE	TKC	Tue, Aug 4, 2020	5.41	5.44	5.30	5.37
5044	NYSE	TKC	Mon, Aug 3, 2020	5.27	5.41	5.27	5.40
5043	NYSE	TKC	Fri, Jul 31, 2020	5.31	5.34	5.24	5.29
5042	NYSE	TKC	Thu, Jul 30, 2020	5.27	5.35	5.26	5.32
5041	NYSE	TKC	Wed, Jul 29, 2020	5.39	5.41	5.30	5.38
5040	NYSE	TKC	Tue, Jul 28, 2020	5.63	5.63	5.48	5.52
5039	NYSE	TKC	Mon, Jul 27, 2020	5.75	5.78	5.71	5.72
5038	NYSE	TKC	Fri, Jul 24, 2020	5.76	5.80	5.69	5.69
5037	NYSE	TKC	Thu, Jul 23, 2020	5.80	5.85	5.76	5.79
5036	NYSE	TKC	Wed, Jul 22, 2020	5.82	5.84	5.77	5.78
5035	NYSE	TKC	Tue, Jul 21, 2020	5.98	6.05	5.82	5.83
5034	NYSE	TKC	Mon, Jul 20, 2020	5.82	5.84	5.78	5.79
5033	NYSE	TKC	Fri, Jul 17, 2020	5.79	5.83	5.75	5.75
5032	NYSE	TKC	Thu, Jul 16, 2020	5.81	5.84	5.77	5.79
5031	NYSE	TKC	Wed, Jul 15, 2020	5.81	5.81	5.68	5.74
5030	NYSE	TKC	Tue, Jul 14, 2020	5.76	5.82	5.75	5.79
5029	NYSE	TKC	Mon, Jul 13, 2020	5.75	5.94	5.75	5.77
5028	NYSE	TKC	Fri, Jul 10, 2020	5.66	5.79	5.65	5.72
5027	NYSE	TKC	Thu, Jul 9, 2020	5.79	5.79	5.59	5.67
5026	NYSE	TKC	Wed, Jul 8, 2020	5.84	5.90	5.75	5.78
5025	NYSE	TKC	Tue, Jul 7, 2020	5.90	5.91	5.76	5.82
5024	NYSE	TKC	Mon, Jul 6, 2020	5.83	5.89	5.78	5.79
5023	NYSE	TKC	Thu, Jul 2, 2020	5.88	5.92	5.84	5.84
5022	NYSE	TKC	Wed, Jul 1, 2020	5.85	5.89	5.78	5.80
5021	NYSE	TKC	Tue, Jun 30, 2020	5.88	5.94	5.71	5.76
5020	NYSE	TKC	Mon, Jun 29, 2020	5.89	5.92	5.72	5.80
5019	NYSE	TKC	Fri, Jun 26, 2020	5.94	5.99	5.82	5.84
5018	NYSE	TKC	Thu, Jun 25, 2020	5.97	5.99	5.88	5.90
5017	NYSE	TKC	Wed, Jun 24, 2020	6.03	6.07	5.95	5.97
5016	NYSE	TKC	Tue, Jun 23, 2020	6.10	6.11	5.97	5.97
5015	NYSE	TKC	Mon, Jun 22, 2020	6.05	6.10	5.96	5.99
5014	NYSE	TKC	Fri, Jun 19, 2020	6.32	6.36	6.13	6.21
5013	NYSE	TKC	Thu, Jun 18, 2020	5.97	5.98	5.82	5.87
5012	NYSE	TKC	Wed, Jun 17, 2020	5.48	5.50	5.43	5.43
5011	NYSE	TKC	Tue, Jun 16, 2020	5.43	5.65	5.42	5.48
5010	NYSE	TKC	Mon, Jun 15, 2020	5.26	5.42	5.24	5.38
5009	NYSE	TKC	Fri, Jun 12, 2020	5.26	5.30	5.21	5.30
5008	NYSE	TKC	Thu, Jun 11, 2020	5.24	5.31	5.21	5.21
5007	NYSE	TKC	Wed, Jun 10, 2020	5.29	5.36	5.27	5.30
5006	NYSE	TKC	Tue, Jun 9, 2020	5.26	5.30	5.20	5.29
5005	NYSE	TKC	Mon, Jun 8, 2020	5.36	5.42	5.32	5.40
5004	NYSE	TKC	Fri, Jun 5, 2020	5.40	5.53	5.37	5.43
5003	NYSE	TKC	Thu, Jun 4, 2020	5.25	5.29	5.25	5.27
5002	NYSE	TKC	Wed, Jun 3, 2020	5.19	5.27	5.19	5.23
5001	NYSE	TKC	Tue, Jun 2, 2020	5.18	5.27	5.17	5.23
5000	NYSE	TKC	Mon, Jun 1, 2020	5.15	5.21	5.13	5.19
4999	NYSE	TKC	Fri, May 29, 2020	5.03	5.20	5.00	5.18
4998	NYSE	TKC	Thu, May 28, 2020	5.11	5.11	5.00	5.02
4997	NYSE	TKC	Wed, May 27, 2020	5.12	5.16	5.01	5.08
4996	NYSE	TKC	Tue, May 26, 2020	5.12	5.16	5.01	5.09
4995	NYSE	TKC	Fri, May 22, 2020	5.16	5.16	5.06	5.06
4994	NYSE	TKC	Thu, May 21, 2020	5.06	5.09	4.96	5.00
4993	NYSE	TKC	Wed, May 20, 2020	5.05	5.06	4.99	4.99
4992	NYSE	TKC	Tue, May 19, 2020	5.02	5.12	5.02	5.02
4991	NYSE	TKC	Mon, May 18, 2020	4.85	5.05	4.81	5.02
4990	NYSE	TKC	Fri, May 15, 2020	4.71	4.77	4.61	4.64
4989	NYSE	TKC	Thu, May 14, 2020	4.69	4.76	4.67	4.73
4988	NYSE	TKC	Wed, May 13, 2020	4.79	4.86	4.75	4.78
4987	NYSE	TKC	Tue, May 12, 2020	4.86	4.90	4.75	4.75
4986	NYSE	TKC	Mon, May 11, 2020	4.78	4.82	4.67	4.68
4985	NYSE	TKC	Fri, May 8, 2020	4.70	4.77	4.69	4.72
4984	NYSE	TKC	Thu, May 7, 2020	4.62	4.70	4.60	4.69
4983	NYSE	TKC	Wed, May 6, 2020	4.66	4.68	4.62	4.63
4982	NYSE	TKC	Tue, May 5, 2020	4.77	4.78	4.73	4.74
4981	NYSE	TKC	Mon, May 4, 2020	4.78	4.83	4.76	4.82
4980	NYSE	TKC	Fri, May 1, 2020	4.83	4.93	4.79	4.84
4979	NYSE	TKC	Thu, Apr 30, 2020	4.90	4.98	4.87	4.97
4978	NYSE	TKC	Wed, Apr 29, 2020	5.02	5.03	4.90	4.92
4977	NYSE	TKC	Tue, Apr 28, 2020	5.07	5.09	4.86	4.89
4976	NYSE	TKC	Mon, Apr 27, 2020	4.98	5.02	4.85	4.88
4975	NYSE	TKC	Fri, Apr 24, 2020	4.96	4.96	4.89	4.93
4974	NYSE	TKC	Thu, Apr 23, 2020	5.10	5.13	5.05	5.07
4973	NYSE	TKC	Wed, Apr 22, 2020	4.86	5.07	4.85	5.05
4972	NYSE	TKC	Tue, Apr 21, 2020	4.73	4.79	4.70	4.79
4971	NYSE	TKC	Mon, Apr 20, 2020	4.84	4.87	4.77	4.77
4970	NYSE	TKC	Fri, Apr 17, 2020	4.92	4.92	4.80	4.84
4969	NYSE	TKC	Thu, Apr 16, 2020	4.72	4.75	4.68	4.71
4968	NYSE	TKC	Wed, Apr 15, 2020	4.73	4.81	4.71	4.78
4967	NYSE	TKC	Tue, Apr 14, 2020	4.90	4.99	4.87	4.95
4966	NYSE	TKC	Mon, Apr 13, 2020	4.90	4.93	4.81	4.91
4965	NYSE	TKC	Thu, Apr 9, 2020	4.98	5.03	4.96	4.96
4964	NYSE	TKC	Wed, Apr 8, 2020	4.85	4.91	4.82	4.85
4963	NYSE	TKC	Tue, Apr 7, 2020	4.75	4.85	4.70	4.73
4962	NYSE	TKC	Mon, Apr 6, 2020	4.68	4.81	4.67	4.80
4961	NYSE	TKC	Fri, Apr 3, 2020	4.64	4.80	4.57	4.67
4960	NYSE	TKC	Thu, Apr 2, 2020	4.49	4.76	4.49	4.68
4959	NYSE	TKC	Wed, Apr 1, 2020	4.56	4.58	4.36	4.39
4958	NYSE	TKC	Tue, Mar 31, 2020	4.67	4.75	4.61	4.65
4957	NYSE	TKC	Mon, Mar 30, 2020	4.76	4.76	4.64	4.66
4956	NYSE	TKC	Fri, Mar 27, 2020	4.98	5.02	4.77	4.79
4955	NYSE	TKC	Thu, Mar 26, 2020	5.06	5.20	5.01	5.13
4954	NYSE	TKC	Wed, Mar 25, 2020	5.05	5.14	4.89	4.98
4953	NYSE	TKC	Tue, Mar 24, 2020	5.26	5.26	4.99	5.03
4952	NYSE	TKC	Mon, Mar 23, 2020	4.71	5.17	4.60	5.13
4951	NYSE	TKC	Fri, Mar 20, 2020	4.78	4.90	4.64	4.66
4950	NYSE	TKC	Thu, Mar 19, 2020	4.58	4.73	4.47	4.64
4949	NYSE	TKC	Wed, Mar 18, 2020	4.73	4.85	4.50	4.54
4948	NYSE	TKC	Tue, Mar 17, 2020	4.73	5.01	4.71	4.98
4947	NYSE	TKC	Mon, Mar 16, 2020	4.71	4.88	4.57	4.67
4946	NYSE	TKC	Fri, Mar 13, 2020	5.11	5.35	5.00	5.35
4945	NYSE	TKC	Thu, Mar 12, 2020	5.09	5.15	4.91	5.00
4944	NYSE	TKC	Wed, Mar 11, 2020	5.43	5.52	5.33	5.40
4943	NYSE	TKC	Tue, Mar 10, 2020	5.54	5.55	5.19	5.42
4942	NYSE	TKC	Mon, Mar 9, 2020	5.48	5.59	5.32	5.34
4941	NYSE	TKC	Fri, Mar 6, 2020	5.90	5.92	5.70	5.77
4940	NYSE	TKC	Thu, Mar 5, 2020	5.99	6.07	5.91	5.94
4939	NYSE	TKC	Wed, Mar 4, 2020	6.03	6.11	5.90	5.96
4938	NYSE	TKC	Tue, Mar 3, 2020	5.73	5.86	5.67	5.71
4937	NYSE	TKC	Mon, Mar 2, 2020	5.48	5.68	5.44	5.65
4936	NYSE	TKC	Fri, Feb 28, 2020	5.27	5.47	5.24	5.46
4935	NYSE	TKC	Thu, Feb 27, 2020	5.68	5.72	5.54	5.56
4934	NYSE	TKC	Wed, Feb 26, 2020	5.76	5.81	5.73	5.77
4933	NYSE	TKC	Tue, Feb 25, 2020	5.86	5.90	5.76	5.80
4932	NYSE	TKC	Mon, Feb 24, 2020	5.68	5.72	5.65	5.68
4931	NYSE	TKC	Fri, Feb 21, 2020	5.86	5.88	5.77	5.83
4930	NYSE	TKC	Thu, Feb 20, 2020	5.91	5.95	5.70	5.71
4929	NYSE	TKC	Wed, Feb 19, 2020	5.98	6.00	5.89	5.96
4928	NYSE	TKC	Tue, Feb 18, 2020	5.93	5.97	5.87	5.89
4927	NYSE	TKC	Fri, Feb 14, 2020	5.95	5.95	5.87	5.89
4926	NYSE	TKC	Thu, Feb 13, 2020	6.02	6.03	5.90	5.95
4925	NYSE	TKC	Wed, Feb 12, 2020	6.04	6.05	6.00	6.05
4924	NYSE	TKC	Tue, Feb 11, 2020	5.90	5.98	5.90	5.95
4923	NYSE	TKC	Mon, Feb 10, 2020	5.77	5.88	5.75	5.85
4922	NYSE	TKC	Fri, Feb 7, 2020	5.93	5.95	5.87	5.90
4921	NYSE	TKC	Thu, Feb 6, 2020	5.99	5.99	5.93	5.96
4920	NYSE	TKC	Wed, Feb 5, 2020	6.01	6.05	5.95	5.98
4919	NYSE	TKC	Tue, Feb 4, 2020	6.04	6.08	6.00	6.02
4918	NYSE	TKC	Mon, Feb 3, 2020	5.89	5.92	5.87	5.90
4917	NYSE	TKC	Fri, Jan 31, 2020	5.92	5.92	5.81	5.83
4916	NYSE	TKC	Thu, Jan 30, 2020	5.92	5.94	5.87	5.93
4915	NYSE	TKC	Wed, Jan 29, 2020	6.01	6.01	5.88	5.94
4914	NYSE	TKC	Tue, Jan 28, 2020	5.88	5.92	5.86	5.90
4913	NYSE	TKC	Mon, Jan 27, 2020	5.93	5.93	5.87	5.89
4912	NYSE	TKC	Fri, Jan 24, 2020	6.10	6.11	6.01	6.03
4911	NYSE	TKC	Thu, Jan 23, 2020	6.21	6.26	6.16	6.23
4910	NYSE	TKC	Wed, Jan 22, 2020	6.20	6.24	6.20	6.23
4909	NYSE	TKC	Tue, Jan 21, 2020	6.26	6.30	6.21	6.23
4908	NYSE	TKC	Fri, Jan 17, 2020	6.10	6.12	6.06	6.09
4907	NYSE	TKC	Thu, Jan 16, 2020	6.20	6.21	6.14	6.16
4906	NYSE	TKC	Wed, Jan 15, 2020	6.21	6.21	6.13	6.14
4905	NYSE	TKC	Tue, Jan 14, 2020	6.26	6.28	6.21	6.23
4904	NYSE	TKC	Mon, Jan 13, 2020	6.20	6.31	6.18	6.28
4903	NYSE	TKC	Fri, Jan 10, 2020	6.17	6.18	6.11	6.15
4902	NYSE	TKC	Thu, Jan 9, 2020	6.20	6.31	6.10	6.19
4901	NYSE	TKC	Wed, Jan 8, 2020	5.85	5.90	5.85	5.87
4900	NYSE	TKC	Tue, Jan 7, 2020	5.85	5.89	5.82	5.88
4899	NYSE	TKC	Mon, Jan 6, 2020	5.73	5.81	5.73	5.80
4898	NYSE	TKC	Fri, Jan 3, 2020	5.81	5.86	5.80	5.80
4897	NYSE	TKC	Thu, Jan 2, 2020	5.88	5.93	5.88	5.91
4896	NYSE	TKC	Tue, Dec 31, 2019	5.83	5.84	5.79	5.80
4895	NYSE	TKC	Mon, Dec 30, 2019	5.85	5.90	5.85	5.88
4894	NYSE	TKC	Fri, Dec 27, 2019	5.88	5.90	5.84	5.87
4893	NYSE	TKC	Thu, Dec 26, 2019	5.90	5.93	5.87	5.90
4892	NYSE	TKC	Tue, Dec 24, 2019	5.83	5.86	5.83	5.86
4891	NYSE	TKC	Mon, Dec 23, 2019	5.77	5.79	5.73	5.78
4890	NYSE	TKC	Fri, Dec 20, 2019	5.77	5.81	5.73	5.73
4889	NYSE	TKC	Thu, Dec 19, 2019	5.84	5.90	5.84	5.87
4888	NYSE	TKC	Wed, Dec 18, 2019	5.83	5.84	5.78	5.79
4887	NYSE	TKC	Tue, Dec 17, 2019	5.91	5.92	5.87	5.88
4886	NYSE	TKC	Mon, Dec 16, 2019	5.93	5.97	5.90	5.97
4885	NYSE	TKC	Fri, Dec 13, 2019	5.93	5.95	5.87	5.91
4884	NYSE	TKC	Thu, Dec 12, 2019	5.88	5.94	5.86	5.86
4883	NYSE	TKC	Wed, Dec 11, 2019	5.80	5.91	5.79	5.89
4882	NYSE	TKC	Tue, Dec 10, 2019	5.79	5.81	5.77	5.79
4881	NYSE	TKC	Mon, Dec 9, 2019	5.86	5.88	5.84	5.85
4880	NYSE	TKC	Fri, Dec 6, 2019	6.01	6.03	5.98	6.03
4879	NYSE	TKC	Thu, Dec 5, 2019	6.04	6.05	6.01	6.04
4878	NYSE	TKC	Wed, Dec 4, 2019	5.90	5.92	5.87	5.89
4877	NYSE	TKC	Tue, Dec 3, 2019	5.87	5.89	5.80	5.81
4876	NYSE	TKC	Mon, Dec 2, 2019	5.92	5.92	5.83	5.88
4875	NYSE	TKC	Fri, Nov 29, 2019	5.92	5.94	5.88	5.89
4874	NYSE	TKC	Wed, Nov 27, 2019	5.76	5.83	5.76	5.81
4873	NYSE	TKC	Tue, Nov 26, 2019	5.75	5.81	5.74	5.80
4872	NYSE	TKC	Mon, Nov 25, 2019	5.75	5.83	5.75	5.81
4871	NYSE	TKC	Fri, Nov 22, 2019	5.75	5.78	5.72	5.75
4870	NYSE	TKC	Thu, Nov 21, 2019	5.83	5.85	5.77	5.79
4869	NYSE	TKC	Wed, Nov 20, 2019	5.88	5.96	5.83	5.90
4868	NYSE	TKC	Tue, Nov 19, 2019	5.94	5.94	5.90	5.92
4867	NYSE	TKC	Mon, Nov 18, 2019	5.89	5.90	5.85	5.86
4866	NYSE	TKC	Fri, Nov 15, 2019	5.77	5.78	5.74	5.75
4865	NYSE	TKC	Thu, Nov 14, 2019	5.69	5.73	5.68	5.71
4864	NYSE	TKC	Wed, Nov 13, 2019	5.77	5.79	5.70	5.74
4863	NYSE	TKC	Tue, Nov 12, 2019	5.84	5.87	5.81	5.82
4862	NYSE	TKC	Mon, Nov 11, 2019	5.78	5.89	5.76	5.85
4861	NYSE	TKC	Fri, Nov 8, 2019	5.76	5.85	5.75	5.83
4860	NYSE	TKC	Thu, Nov 7, 2019	5.72	5.88	5.72	5.80
4859	NYSE	TKC	Wed, Nov 6, 2019	5.61	5.76	5.60	5.70
4858	NYSE	TKC	Tue, Nov 5, 2019	5.53	5.61	5.51	5.60
4857	NYSE	TKC	Mon, Nov 4, 2019	5.45	5.46	5.40	5.43
4856	NYSE	TKC	Fri, Nov 1, 2019	5.40	5.48	5.40	5.43
4855	NYSE	TKC	Thu, Oct 31, 2019	5.46	5.52	5.43	5.47
4854	NYSE	TKC	Wed, Oct 30, 2019	5.63	5.71	5.61	5.49
4853	NYSE	TKC	Tue, Oct 29, 2019	5.64	5.69	5.60	5.65
4852	NYSE	TKC	Mon, Oct 28, 2019	5.64	5.66	5.59	5.64
4851	NYSE	TKC	Fri, Oct 25, 2019	5.60	5.61	5.56	5.59
4850	NYSE	TKC	Thu, Oct 24, 2019	5.62	5.63	5.52	5.57
4849	NYSE	TKC	Wed, Oct 23, 2019	5.52	5.62	5.50	5.58
4848	NYSE	TKC	Tue, Oct 22, 2019	5.33	5.39	5.32	5.34
4847	NYSE	TKC	Mon, Oct 21, 2019	5.33	5.35	5.28	5.30
4846	NYSE	TKC	Fri, Oct 18, 2019	5.43	5.45	5.38	5.43
4845	NYSE	TKC	Thu, Oct 17, 2019	5.04	5.48	5.00	5.40
4844	NYSE	TKC	Wed, Oct 16, 2019	5.18	5.21	5.14	5.18
4843	NYSE	TKC	Tue, Oct 15, 2019	5.22	5.24	5.16	5.21
4842	NYSE	TKC	Mon, Oct 14, 2019	5.24	5.25	5.15	5.16
4841	NYSE	TKC	Fri, Oct 11, 2019	5.44	5.50	5.32	5.45
4840	NYSE	TKC	Thu, Oct 10, 2019	5.35	5.41	5.31	5.38
4839	NYSE	TKC	Wed, Oct 9, 2019	5.64	5.64	5.55	5.58
4838	NYSE	TKC	Tue, Oct 8, 2019	5.69	5.69	5.62	5.67
4837	NYSE	TKC	Mon, Oct 7, 2019	5.75	5.75	5.57	5.57
4836	NYSE	TKC	Fri, Oct 4, 2019	5.74	5.83	5.73	5.81
4835	NYSE	TKC	Thu, Oct 3, 2019	5.67	5.72	5.62	5.72
4834	NYSE	TKC	Wed, Oct 2, 2019	5.69	5.75	5.69	5.72
4833	NYSE	TKC	Tue, Oct 1, 2019	5.70	5.70	5.61	5.64
4832	NYSE	TKC	Mon, Sep 30, 2019	5.89	5.89	5.77	5.78
4831	NYSE	TKC	Fri, Sep 27, 2019	5.78	5.80	5.72	5.75
4830	NYSE	TKC	Thu, Sep 26, 2019	5.76	5.77	5.67	5.68
4829	NYSE	TKC	Wed, Sep 25, 2019	5.79	5.92	5.79	5.91
4828	NYSE	TKC	Tue, Sep 24, 2019	5.74	5.77	5.68	5.70
4827	NYSE	TKC	Mon, Sep 23, 2019	5.62	5.71	5.62	5.68
4826	NYSE	TKC	Fri, Sep 20, 2019	5.60	5.63	5.51	5.51
4825	NYSE	TKC	Thu, Sep 19, 2019	5.62	5.65	5.58	5.61
4824	NYSE	TKC	Wed, Sep 18, 2019	5.67	5.76	5.64	5.70
4823	NYSE	TKC	Tue, Sep 17, 2019	5.70	5.79	5.69	5.76
4822	NYSE	TKC	Mon, Sep 16, 2019	5.84	5.86	5.79	5.82
4821	NYSE	TKC	Fri, Sep 13, 2019	5.98	6.00	5.91	5.93
4820	NYSE	TKC	Thu, Sep 12, 2019	5.85	5.91	5.81	5.90
4819	NYSE	TKC	Wed, Sep 11, 2019	5.83	5.91	5.83	5.87
4818	NYSE	TKC	Tue, Sep 10, 2019	5.76	5.81	5.75	5.78
4817	NYSE	TKC	Mon, Sep 9, 2019	5.74	5.78	5.71	5.72
4816	NYSE	TKC	Fri, Sep 6, 2019	5.75	5.76	5.68	5.70
4815	NYSE	TKC	Thu, Sep 5, 2019	5.88	5.92	5.82	5.86
4814	NYSE	TKC	Wed, Sep 4, 2019	5.88	5.99	5.88	5.96
4813	NYSE	TKC	Tue, Sep 3, 2019	5.75	5.84	5.72	5.83
4812	NYSE	TKC	Fri, Aug 30, 2019	5.59	5.64	5.58	5.60
4811	NYSE	TKC	Thu, Aug 29, 2019	5.53	5.59	5.53	5.59
4810	NYSE	TKC	Wed, Aug 28, 2019	5.31	5.36	5.30	5.35
4809	NYSE	TKC	Tue, Aug 27, 2019	5.22	5.29	5.21	5.26
4808	NYSE	TKC	Mon, Aug 26, 2019	5.38	5.38	5.33	5.33
4807	NYSE	TKC	Fri, Aug 23, 2019	5.44	5.56	5.43	5.44
4806	NYSE	TKC	Thu, Aug 22, 2019	5.36	5.51	5.36	5.49
4805	NYSE	TKC	Wed, Aug 21, 2019	5.29	5.32	5.25	5.28
4804	NYSE	TKC	Tue, Aug 20, 2019	5.38	5.43	5.34	5.36
4803	NYSE	TKC	Mon, Aug 19, 2019	5.60	5.60	5.49	5.56
4802	NYSE	TKC	Fri, Aug 16, 2019	5.58	5.63	5.54	5.61
4801	NYSE	TKC	Thu, Aug 15, 2019	5.52	5.55	5.38	5.39
4800	NYSE	TKC	Wed, Aug 14, 2019	5.47	5.50	5.39	5.40
4799	NYSE	TKC	Tue, Aug 13, 2019	5.46	5.56	5.37	5.50
4798	NYSE	TKC	Mon, Aug 12, 2019	5.53	5.54	5.45	5.49
4797	NYSE	TKC	Fri, Aug 9, 2019	5.63	5.63	5.53	5.58
4796	NYSE	TKC	Thu, Aug 8, 2019	5.55	5.72	5.55	5.69
4795	NYSE	TKC	Wed, Aug 7, 2019	5.41	5.52	5.41	5.48
4794	NYSE	TKC	Tue, Aug 6, 2019	5.59	5.60	5.55	5.58
4793	NYSE	TKC	Mon, Aug 5, 2019	5.43	5.45	5.41	5.44
4792	NYSE	TKC	Fri, Aug 2, 2019	5.49	5.54	5.44	5.54
4791	NYSE	TKC	Thu, Aug 1, 2019	5.73	5.76	5.56	5.63
4790	NYSE	TKC	Wed, Jul 31, 2019	5.88	5.96	5.51	5.55
4789	NYSE	TKC	Tue, Jul 30, 2019	6.01	6.03	5.91	5.96
4788	NYSE	TKC	Mon, Jul 29, 2019	6.07	6.10	5.94	5.96
4787	NYSE	TKC	Fri, Jul 26, 2019	5.87	5.87	5.74	5.76
4786	NYSE	TKC	Thu, Jul 25, 2019	5.82	5.82	5.66	5.68
4785	NYSE	TKC	Wed, Jul 24, 2019	5.81	5.88	5.81	5.86
4784	NYSE	TKC	Tue, Jul 23, 2019	5.84	5.87	5.76	5.79
4783	NYSE	TKC	Mon, Jul 22, 2019	5.76	5.78	5.70	5.73
4782	NYSE	TKC	Fri, Jul 19, 2019	5.87	5.88	5.74	5.77
4781	NYSE	TKC	Thu, Jul 18, 2019	5.82	5.83	5.75	5.81
4780	NYSE	TKC	Wed, Jul 17, 2019	5.82	5.83	5.68	5.71
4779	NYSE	TKC	Tue, Jul 16, 2019	5.78	5.82	5.67	5.69
4778	NYSE	TKC	Mon, Jul 15, 2019	5.68	5.69	5.56	5.67
4777	NYSE	TKC	Fri, Jul 12, 2019	5.75	5.76	5.66	5.71
4776	NYSE	TKC	Thu, Jul 11, 2019	5.85	5.86	5.78	5.84
4775	NYSE	TKC	Wed, Jul 10, 2019	5.67	5.72	5.64	5.72
4774	NYSE	TKC	Tue, Jul 9, 2019	5.59	5.61	5.44	5.50
4773	NYSE	TKC	Mon, Jul 8, 2019	5.48	5.48	5.37	5.38
4772	NYSE	TKC	Fri, Jul 5, 2019	5.72	5.72	5.61	5.64
4771	NYSE	TKC	Wed, Jul 3, 2019	5.80	5.84	5.78	5.79
4770	NYSE	TKC	Tue, Jul 2, 2019	5.82	5.83	5.74	5.77
4769	NYSE	TKC	Mon, Jul 1, 2019	5.87	5.90	5.81	5.86
4768	NYSE	TKC	Fri, Jun 28, 2019	5.43	5.50	5.43	5.48
4767	NYSE	TKC	Thu, Jun 27, 2019	5.43	5.47	5.38	5.40
4766	NYSE	TKC	Wed, Jun 26, 2019	5.45	5.45	5.35	5.36
4765	NYSE	TKC	Tue, Jun 25, 2019	5.49	5.50	5.38	5.40
4764	NYSE	TKC	Mon, Jun 24, 2019	5.45	5.54	5.43	5.47
4763	NYSE	TKC	Fri, Jun 21, 2019	5.27	5.34	5.25	5.33
4762	NYSE	TKC	Thu, Jun 20, 2019	5.40	5.43	5.31	5.38
4761	NYSE	TKC	Wed, Jun 19, 2019	5.28	5.31	5.26	5.30
4760	NYSE	TKC	Tue, Jun 18, 2019	5.28	5.36	5.28	5.33
4759	NYSE	TKC	Mon, Jun 17, 2019	5.20	5.25	5.18	5.19
4758	NYSE	TKC	Fri, Jun 14, 2019	5.12	5.21	5.10	5.19
4757	NYSE	TKC	Thu, Jun 13, 2019	5.15	5.18	5.09	5.15
4756	NYSE	TKC	Wed, Jun 12, 2019	5.31	5.33	5.27	5.29
4755	NYSE	TKC	Tue, Jun 11, 2019	5.25	5.29	5.22	5.28
4754	NYSE	TKC	Mon, Jun 10, 2019	5.46	5.48	5.34	5.36
4753	NYSE	TKC	Fri, Jun 7, 2019	5.36	5.52	5.33	5.44
4752	NYSE	TKC	Thu, Jun 6, 2019	5.15	5.18	5.06	5.07
4751	NYSE	TKC	Wed, Jun 5, 2019	5.15	5.18	5.12	5.17
4750	NYSE	TKC	Tue, Jun 4, 2019	5.06	5.15	5.02	5.14
4749	NYSE	TKC	Mon, Jun 3, 2019	4.94	5.05	4.92	5.04
4748	NYSE	TKC	Fri, May 31, 2019	5.02	5.02	4.92	4.95
4747	NYSE	TKC	Thu, May 30, 2019	4.93	5.03	4.90	5.00
4746	NYSE	TKC	Wed, May 29, 2019	4.79	4.84	4.75	4.83
4745	NYSE	TKC	Tue, May 28, 2019	4.80	4.81	4.65	4.67
4744	NYSE	TKC	Fri, May 24, 2019	4.72	4.75	4.70	4.73
4743	NYSE	TKC	Thu, May 23, 2019	4.66	4.74	4.64	4.71
4742	NYSE	TKC	Wed, May 22, 2019	4.68	4.75	4.66	4.70
4741	NYSE	TKC	Tue, May 21, 2019	4.64	4.71	4.62	4.70
4740	NYSE	TKC	Mon, May 20, 2019	4.67	4.70	4.61	4.64
4739	NYSE	TKC	Fri, May 17, 2019	4.68	4.72	4.63	4.64
4738	NYSE	TKC	Thu, May 16, 2019	4.71	4.74	4.63	4.64
4737	NYSE	TKC	Wed, May 15, 2019	4.67	4.75	4.65	4.70
4736	NYSE	TKC	Tue, May 14, 2019	4.71	4.76	4.70	4.70
4735	NYSE	TKC	Mon, May 13, 2019	4.69	4.73	4.66	4.68
4734	NYSE	TKC	Fri, May 10, 2019	4.82	4.98	4.81	4.94
4733	NYSE	TKC	Thu, May 9, 2019	4.63	4.72	4.60	4.71
4732	NYSE	TKC	Wed, May 8, 2019	4.75	4.83	4.75	4.79
4731	NYSE	TKC	Tue, May 7, 2019	4.74	4.85	4.73	4.82
4730	NYSE	TKC	Mon, May 6, 2019	5.00	5.05	4.92	5.03
4729	NYSE	TKC	Fri, May 3, 2019	5.08	5.18	5.07	5.15
4728	NYSE	TKC	Thu, May 2, 2019	5.07	5.13	5.05	5.08
4727	NYSE	TKC	Wed, May 1, 2019	5.24	5.43	5.23	5.32
4726	NYSE	TKC	Tue, Apr 30, 2019	5.20	5.29	5.18	5.22
4725	NYSE	TKC	Mon, Apr 29, 2019	5.27	5.30	5.21	5.23
4724	NYSE	TKC	Fri, Apr 26, 2019	5.23	5.25	5.21	5.22
4723	NYSE	TKC	Thu, Apr 25, 2019	5.21	5.26	5.17	5.25
4722	NYSE	TKC	Wed, Apr 24, 2019	5.32	5.35	5.29	5.31
4721	NYSE	TKC	Tue, Apr 23, 2019	5.39	5.42	5.29	5.37
4720	NYSE	TKC	Mon, Apr 22, 2019	5.38	5.43	5.36	5.38
4719	NYSE	TKC	Thu, Apr 18, 2019	5.47	5.54	5.44	5.48
4718	NYSE	TKC	Wed, Apr 17, 2019	5.63	5.67	5.60	5.66
4717	NYSE	TKC	Tue, Apr 16, 2019	5.41	5.56	5.41	5.54
4716	NYSE	TKC	Mon, Apr 15, 2019	5.43	5.43	5.34	5.37
4715	NYSE	TKC	Fri, Apr 12, 2019	5.30	5.38	5.30	5.30
4714	NYSE	TKC	Thu, Apr 11, 2019	5.39	5.39	5.28	5.32
4713	NYSE	TKC	Wed, Apr 10, 2019	5.46	5.49	5.43	5.44
4712	NYSE	TKC	Tue, Apr 9, 2019	5.44	5.49	5.43	5.45
4711	NYSE	TKC	Mon, Apr 8, 2019	5.45	5.46	5.37	5.44
4710	NYSE	TKC	Fri, Apr 5, 2019	5.64	5.64	5.55	5.56
4709	NYSE	TKC	Thu, Apr 4, 2019	5.59	5.74	5.55	5.66
4708	NYSE	TKC	Wed, Apr 3, 2019	5.39	5.40	5.32	5.32
4707	NYSE	TKC	Tue, Apr 2, 2019	5.45	5.46	5.27	5.36
4706	NYSE	TKC	Mon, Apr 1, 2019	5.42	5.45	5.32	5.42
4705	NYSE	TKC	Fri, Mar 29, 2019	5.40	5.40	5.29	5.36
4704	NYSE	TKC	Thu, Mar 28, 2019	5.49	5.51	5.35	5.41
4703	NYSE	TKC	Wed, Mar 27, 2019	5.36	5.55	5.24	5.46
4702	NYSE	TKC	Tue, Mar 26, 2019	5.87	5.89	5.76	5.87
4701	NYSE	TKC	Mon, Mar 25, 2019	5.77	5.83	5.72	5.82
4700	NYSE	TKC	Fri, Mar 22, 2019	5.90	5.92	5.60	5.62
4699	NYSE	TKC	Thu, Mar 21, 2019	6.03	6.06	5.98	6.05
4698	NYSE	TKC	Wed, Mar 20, 2019	5.92	5.96	5.83	5.91
4697	NYSE	TKC	Tue, Mar 19, 2019	6.05	6.08	6.02	6.05
4696	NYSE	TKC	Mon, Mar 18, 2019	6.08	6.11	5.98	6.06
4695	NYSE	TKC	Fri, Mar 15, 2019	6.28	6.30	6.22	6.28
4694	NYSE	TKC	Thu, Mar 14, 2019	6.46	6.51	6.44	6.48
4693	NYSE	TKC	Wed, Mar 13, 2019	6.53	6.56	6.40	6.44
4692	NYSE	TKC	Tue, Mar 12, 2019	6.51	6.54	6.43	6.45
4691	NYSE	TKC	Mon, Mar 11, 2019	6.47	6.63	6.47	6.59
4690	NYSE	TKC	Fri, Mar 8, 2019	6.42	6.46	6.38	6.42
4689	NYSE	TKC	Thu, Mar 7, 2019	6.34	6.36	6.27	6.32
4688	NYSE	TKC	Wed, Mar 6, 2019	6.39	6.40	6.22	6.26
4687	NYSE	TKC	Tue, Mar 5, 2019	6.60	6.60	6.51	6.57
4686	NYSE	TKC	Mon, Mar 4, 2019	6.49	6.50	6.40	6.45
4685	NYSE	TKC	Fri, Mar 1, 2019	6.44	6.50	6.38	6.39
4684	NYSE	TKC	Thu, Feb 28, 2019	6.63	6.70	6.60	6.60
4683	NYSE	TKC	Wed, Feb 27, 2019	6.67	6.67	6.59	6.62
4682	NYSE	TKC	Tue, Feb 26, 2019	6.59	6.69	6.59	6.65
4681	NYSE	TKC	Mon, Feb 25, 2019	6.66	6.69	6.58	6.67
4680	NYSE	TKC	Fri, Feb 22, 2019	6.42	6.46	6.39	6.43
4679	NYSE	TKC	Thu, Feb 21, 2019	6.58	6.59	6.33	6.40
4678	NYSE	TKC	Wed, Feb 20, 2019	6.91	7.16	6.90	6.99
4677	NYSE	TKC	Tue, Feb 19, 2019	6.99	7.02	6.89	6.91
4676	NYSE	TKC	Fri, Feb 15, 2019	7.01	7.03	6.91	6.97
4675	NYSE	TKC	Thu, Feb 14, 2019	6.95	6.98	6.88	6.94
4674	NYSE	TKC	Wed, Feb 13, 2019	7.11	7.11	6.91	6.92
4673	NYSE	TKC	Tue, Feb 12, 2019	7.11	7.13	7.00	7.03
4672	NYSE	TKC	Mon, Feb 11, 2019	7.09	7.14	7.01	7.03
4671	NYSE	TKC	Fri, Feb 8, 2019	6.85	6.88	6.76	6.87
4670	NYSE	TKC	Thu, Feb 7, 2019	6.78	6.83	6.70	6.75
4669	NYSE	TKC	Wed, Feb 6, 2019	6.86	6.89	6.76	6.77
4668	NYSE	TKC	Tue, Feb 5, 2019	6.93	6.94	6.84	6.91
4667	NYSE	TKC	Mon, Feb 4, 2019	6.94	6.98	6.88	6.97
4666	NYSE	TKC	Fri, Feb 1, 2019	6.94	6.94	6.83	6.86
4665	NYSE	TKC	Thu, Jan 31, 2019	6.89	7.07	6.89	6.95
4664	NYSE	TKC	Wed, Jan 30, 2019	6.85	7.02	6.81	6.98
4663	NYSE	TKC	Tue, Jan 29, 2019	6.87	6.93	6.83	6.89
4662	NYSE	TKC	Mon, Jan 28, 2019	6.68	6.74	6.63	6.70
4661	NYSE	TKC	Fri, Jan 25, 2019	6.80	6.82	6.72	6.73
4660	NYSE	TKC	Thu, Jan 24, 2019	6.80	6.81	6.71	6.75
4659	NYSE	TKC	Wed, Jan 23, 2019	6.76	6.84	6.70	6.82
4658	NYSE	TKC	Tue, Jan 22, 2019	6.62	6.76	6.55	6.64
4657	NYSE	TKC	Fri, Jan 18, 2019	6.61	6.63	6.56	6.59
4656	NYSE	TKC	Thu, Jan 17, 2019	6.38	6.46	6.33	6.40
4655	NYSE	TKC	Wed, Jan 16, 2019	6.27	6.36	6.16	6.29
4654	NYSE	TKC	Tue, Jan 15, 2019	6.03	6.08	5.97	6.02
4653	NYSE	TKC	Mon, Jan 14, 2019	5.78	5.95	5.75	5.85
4652	NYSE	TKC	Fri, Jan 11, 2019	5.73	5.86	5.73	5.81
4651	NYSE	TKC	Thu, Jan 10, 2019	5.73	5.83	5.73	5.74
4650	NYSE	TKC	Wed, Jan 9, 2019	5.67	5.78	5.67	5.72
4649	NYSE	TKC	Tue, Jan 8, 2019	5.75	5.76	5.69	5.75
4648	NYSE	TKC	Mon, Jan 7, 2019	5.69	5.74	5.61	5.72
4647	NYSE	TKC	Fri, Jan 4, 2019	5.40	5.57	5.40	5.55
4646	NYSE	TKC	Thu, Jan 3, 2019	5.33	5.45	5.26	5.38
4645	NYSE	TKC	Wed, Jan 2, 2019	5.36	5.55	5.36	5.51
4644	NYSE	TKC	Mon, Dec 31, 2018	5.68	5.76	5.58	5.62
4643	NYSE	TKC	Fri, Dec 28, 2018	5.59	5.71	5.56	5.58
4642	NYSE	TKC	Thu, Dec 27, 2018	5.61	5.66	5.55	5.65
4641	NYSE	TKC	Wed, Dec 26, 2018	5.61	5.86	5.55	5.84
4640	NYSE	TKC	Mon, Dec 24, 2018	5.73	5.75	5.50	5.54
4639	NYSE	TKC	Fri, Dec 21, 2018	5.61	5.62	5.45	5.55
4638	NYSE	TKC	Thu, Dec 20, 2018	5.63	5.67	5.52	5.62
4637	NYSE	TKC	Wed, Dec 19, 2018	5.65	5.72	5.47	5.49
4636	NYSE	TKC	Tue, Dec 18, 2018	5.55	5.72	5.53	5.65
4635	NYSE	TKC	Mon, Dec 17, 2018	5.54	5.54	5.38	5.43
4634	NYSE	TKC	Fri, Dec 14, 2018	5.61	5.67	5.52	5.55
4633	NYSE	TKC	Thu, Dec 13, 2018	5.73	5.90	5.73	5.75
4632	NYSE	TKC	Wed, Dec 12, 2018	5.80	5.90	5.75	5.79
4631	NYSE	TKC	Tue, Dec 11, 2018	5.63	5.63	5.47	5.53
4630	NYSE	TKC	Mon, Dec 10, 2018	5.70	5.71	5.56	5.62
4629	NYSE	TKC	Fri, Dec 7, 2018	5.76	5.80	5.62	5.67
4628	NYSE	TKC	Thu, Dec 6, 2018	5.71	5.72	5.54	5.71
4627	NYSE	TKC	Tue, Dec 4, 2018	5.71	5.83	5.63	5.66
4626	NYSE	TKC	Mon, Dec 3, 2018	6.02	6.05	5.90	5.99
4625	NYSE	TKC	Fri, Nov 30, 2018	6.01	6.13	5.92	6.02
4624	NYSE	TKC	Thu, Nov 29, 2018	6.17	6.20	6.10	6.13
4623	NYSE	TKC	Wed, Nov 28, 2018	6.06	6.08	5.92	6.08
4622	NYSE	TKC	Tue, Nov 27, 2018	6.03	6.09	5.90	6.05
4621	NYSE	TKC	Mon, Nov 26, 2018	5.98	6.00	5.72	5.86
4620	NYSE	TKC	Fri, Nov 23, 2018	5.65	5.76	5.64	5.69
4619	NYSE	TKC	Wed, Nov 21, 2018	5.44	5.56	5.41	5.50
4618	NYSE	TKC	Tue, Nov 20, 2018	5.40	5.40	5.21	5.23
4617	NYSE	TKC	Mon, Nov 19, 2018	5.55	5.62	5.52	5.58
4616	NYSE	TKC	Fri, Nov 16, 2018	5.45	5.51	5.39	5.50
4615	NYSE	TKC	Thu, Nov 15, 2018	5.43	5.49	5.36	5.44
4614	NYSE	TKC	Wed, Nov 14, 2018	5.35	5.39	5.25	5.32
4613	NYSE	TKC	Tue, Nov 13, 2018	5.17	5.31	5.16	5.23
4612	NYSE	TKC	Mon, Nov 12, 2018	5.23	5.28	5.10	5.11
4611	NYSE	TKC	Fri, Nov 9, 2018	5.32	5.34	5.15	5.21
4610	NYSE	TKC	Thu, Nov 8, 2018	5.38	5.41	5.26	5.26
4609	NYSE	TKC	Wed, Nov 7, 2018	5.52	5.52	5.38	5.46
4608	NYSE	TKC	Tue, Nov 6, 2018	5.62	5.63	5.47	5.51
4607	NYSE	TKC	Mon, Nov 5, 2018	5.60	5.62	5.50	5.59
4606	NYSE	TKC	Fri, Nov 2, 2018	5.50	5.53	5.36	5.47
4605	NYSE	TKC	Thu, Nov 1, 2018	5.37	5.48	5.32	5.43
4604	NYSE	TKC	Wed, Oct 31, 2018	5.31	5.31	4.98	5.16
4603	NYSE	TKC	Tue, Oct 30, 2018	5.31	5.41	5.22	5.36
4602	NYSE	TKC	Mon, Oct 29, 2018	5.38	5.49	5.35	5.44
4601	NYSE	TKC	Fri, Oct 26, 2018	5.26	5.38	5.24	5.33
4600	NYSE	TKC	Thu, Oct 25, 2018	5.12	5.35	5.10	5.32
4599	NYSE	TKC	Wed, Oct 24, 2018	4.88	5.10	4.79	4.80
4598	NYSE	TKC	Tue, Oct 23, 2018	4.54	4.71	4.52	4.66
4597	NYSE	TKC	Mon, Oct 22, 2018	4.84	4.84	4.73	4.74
4596	NYSE	TKC	Fri, Oct 19, 2018	4.92	5.07	4.88	4.95
4595	NYSE	TKC	Thu, Oct 18, 2018	4.88	4.91	4.80	4.84
4594	NYSE	TKC	Wed, Oct 17, 2018	4.88	5.08	4.85	5.00
4593	NYSE	TKC	Tue, Oct 16, 2018	4.79	4.88	4.77	4.80
4592	NYSE	TKC	Mon, Oct 15, 2018	4.75	4.88	4.70	4.80
4591	NYSE	TKC	Fri, Oct 12, 2018	4.59	4.59	4.48	4.51
4590	NYSE	TKC	Thu, Oct 11, 2018	4.46	4.63	4.41	4.60
4589	NYSE	TKC	Wed, Oct 10, 2018	4.47	4.49	4.42	4.47
4588	NYSE	TKC	Tue, Oct 9, 2018	4.43	4.45	4.37	4.38
4587	NYSE	TKC	Mon, Oct 8, 2018	4.41	4.51	4.40	4.49
4586	NYSE	TKC	Fri, Oct 5, 2018	4.47	4.52	4.43	4.48
4585	NYSE	TKC	Thu, Oct 4, 2018	4.79	4.79	4.42	4.42
4584	NYSE	TKC	Wed, Oct 3, 2018	4.84	5.05	4.81	4.91
4583	NYSE	TKC	Tue, Oct 2, 2018	4.88	4.93	4.84	4.90
4582	NYSE	TKC	Mon, Oct 1, 2018	4.86	4.94	4.83	4.91
4581	NYSE	TKC	Fri, Sep 28, 2018	4.82	4.87	4.77	4.82
4580	NYSE	TKC	Thu, Sep 27, 2018	4.77	4.85	4.76	4.83
4579	NYSE	TKC	Wed, Sep 26, 2018	4.72	4.80	4.66	4.77
4578	NYSE	TKC	Tue, Sep 25, 2018	4.72	4.76	4.67	4.75
4577	NYSE	TKC	Mon, Sep 24, 2018	4.72	4.85	4.71	4.77
4576	NYSE	TKC	Fri, Sep 21, 2018	4.65	4.71	4.60	4.70
4575	NYSE	TKC	Thu, Sep 20, 2018	4.55	4.71	4.51	4.70
4574	NYSE	TKC	Wed, Sep 19, 2018	4.46	4.56	4.44	4.55
4573	NYSE	TKC	Tue, Sep 18, 2018	4.43	4.57	4.43	4.51
4572	NYSE	TKC	Mon, Sep 17, 2018	4.40	4.57	4.38	4.56
4571	NYSE	TKC	Fri, Sep 14, 2018	4.60	4.70	4.54	4.69
4570	NYSE	TKC	Thu, Sep 13, 2018	4.52	4.74	4.51	4.73
4569	NYSE	TKC	Wed, Sep 12, 2018	4.20	4.32	4.14	4.24
4568	NYSE	TKC	Tue, Sep 11, 2018	4.24	4.26	4.09	4.25
4567	NYSE	TKC	Mon, Sep 10, 2018	4.24	4.31	4.22	4.23
4566	NYSE	TKC	Fri, Sep 7, 2018	4.16	4.36	4.16	4.32
4565	NYSE	TKC	Thu, Sep 6, 2018	4.02	4.13	3.98	4.06
4564	NYSE	TKC	Wed, Sep 5, 2018	3.97	4.06	3.95	3.99
4563	NYSE	TKC	Tue, Sep 4, 2018	3.96	4.02	3.93	4.00
4562	NYSE	TKC	Fri, Aug 31, 2018	4.15	4.17	4.05	4.07
4561	NYSE	TKC	Thu, Aug 30, 2018	4.35	4.36	4.21	4.22
4560	NYSE	TKC	Wed, Aug 29, 2018	4.40	4.48	4.35	4.43
4559	NYSE	TKC	Tue, Aug 28, 2018	4.64	4.64	4.55	4.59
4558	NYSE	TKC	Mon, Aug 27, 2018	4.64	4.71	4.58	4.71
4557	NYSE	TKC	Fri, Aug 24, 2018	4.80	4.86	4.74	4.77
4556	NYSE	TKC	Thu, Aug 23, 2018	4.84	4.84	4.74	4.81
4555	NYSE	TKC	Wed, Aug 22, 2018	4.89	4.97	4.77	4.78
4554	NYSE	TKC	Tue, Aug 21, 2018	4.78	4.96	4.78	4.91
4553	NYSE	TKC	Mon, Aug 20, 2018	4.69	4.80	4.58	4.78
4552	NYSE	TKC	Fri, Aug 17, 2018	4.29	4.73	4.28	4.71
4551	NYSE	TKC	Thu, Aug 16, 2018	4.45	4.60	4.44	4.53
4550	NYSE	TKC	Wed, Aug 15, 2018	4.48	4.68	4.35	4.66
4549	NYSE	TKC	Tue, Aug 14, 2018	4.55	4.65	4.45	4.60
4548	NYSE	TKC	Mon, Aug 13, 2018	4.38	4.69	4.36	4.48
4547	NYSE	TKC	Fri, Aug 10, 2018	4.62	5.01	4.51	4.92
4546	NYSE	TKC	Thu, Aug 9, 2018	5.78	5.80	5.61	5.66
4545	NYSE	TKC	Wed, Aug 8, 2018	5.96	5.97	5.90	5.92
4544	NYSE	TKC	Tue, Aug 7, 2018	5.95	6.07	5.92	5.97
4543	NYSE	TKC	Mon, Aug 6, 2018	5.90	5.95	5.86	5.88
4542	NYSE	TKC	Fri, Aug 3, 2018	6.17	6.17	6.08	6.14
4541	NYSE	TKC	Thu, Aug 2, 2018	6.18	6.20	6.06	6.12
4540	NYSE	TKC	Wed, Aug 1, 2018	6.70	6.71	6.41	6.44
4539	NYSE	TKC	Tue, Jul 31, 2018	6.47	6.53	6.43	6.49
4538	NYSE	TKC	Mon, Jul 30, 2018	6.44	6.46	6.37	6.43
4537	NYSE	TKC	Fri, Jul 27, 2018	6.37	6.41	6.27	6.34
4536	NYSE	TKC	Thu, Jul 26, 2018	6.43	6.48	6.20	6.33
4535	NYSE	TKC	Wed, Jul 25, 2018	6.10	6.35	6.00	6.32
4534	NYSE	TKC	Tue, Jul 24, 2018	5.82	5.99	5.79	5.87
4533	NYSE	TKC	Mon, Jul 23, 2018	6.32	6.32	6.20	6.21
4532	NYSE	TKC	Fri, Jul 20, 2018	6.13	6.18	6.05	6.07
4531	NYSE	TKC	Thu, Jul 19, 2018	5.93	6.01	5.89	5.95
4530	NYSE	TKC	Wed, Jul 18, 2018	5.97	6.06	5.96	6.01
4529	NYSE	TKC	Tue, Jul 17, 2018	5.83	5.94	5.77	5.91
4528	NYSE	TKC	Mon, Jul 16, 2018	5.81	5.85	5.69	5.81
4527	NYSE	TKC	Fri, Jul 13, 2018	5.74	5.83	5.70	5.80
4526	NYSE	TKC	Thu, Jul 12, 2018	5.69	5.90	5.69	5.84
4525	NYSE	TKC	Wed, Jul 11, 2018	6.02	6.10	5.87	5.89
4524	NYSE	TKC	Tue, Jul 10, 2018	6.46	6.48	6.37	6.43
4523	NYSE	TKC	Mon, Jul 9, 2018	7.09	7.15	6.82	6.90
4522	NYSE	TKC	Fri, Jul 6, 2018	6.91	6.93	6.87	6.92
4521	NYSE	TKC	Thu, Jul 5, 2018	6.82	6.88	6.80	6.87
4520	NYSE	TKC	Tue, Jul 3, 2018	6.51	6.53	6.47	6.51
4519	NYSE	TKC	Mon, Jul 2, 2018	6.47	6.49	6.39	6.45
4518	NYSE	TKC	Fri, Jun 29, 2018	6.68	6.69	6.52	6.54
4517	NYSE	TKC	Thu, Jun 28, 2018	6.66	6.71	6.48	6.54
4516	NYSE	TKC	Wed, Jun 27, 2018	6.39	6.59	6.36	6.38
4515	NYSE	TKC	Tue, Jun 26, 2018	6.37	6.37	6.21	6.23
4514	NYSE	TKC	Mon, Jun 25, 2018	6.28	6.31	6.16	6.19
4513	NYSE	TKC	Fri, Jun 22, 2018	6.14	6.26	6.10	6.21
4512	NYSE	TKC	Thu, Jun 21, 2018	6.27	6.29	6.16	6.17
4511	NYSE	TKC	Wed, Jun 20, 2018	6.21	6.21	6.12	6.15
4510	NYSE	TKC	Tue, Jun 19, 2018	5.98	6.18	5.97	6.10
4509	NYSE	TKC	Mon, Jun 18, 2018	6.00	6.04	5.92	6.00
4508	NYSE	TKC	Fri, Jun 15, 2018	6.23	6.32	6.17	6.26
4507	NYSE	TKC	Thu, Jun 14, 2018	6.30	6.42	6.24	6.26
4506	NYSE	TKC	Wed, Jun 13, 2018	6.29	6.31	6.18	6.23
4505	NYSE	TKC	Tue, Jun 12, 2018	6.46	6.51	6.42	6.46
4504	NYSE	TKC	Mon, Jun 11, 2018	6.60	6.65	6.54	6.58
4503	NYSE	TKC	Fri, Jun 8, 2018	6.55	6.65	6.50	6.62
4502	NYSE	TKC	Thu, Jun 7, 2018	6.59	6.65	6.51	6.56
4501	NYSE	TKC	Wed, Jun 6, 2018	6.39	6.54	6.37	6.51
4500	NYSE	TKC	Tue, Jun 5, 2018	6.47	6.52	6.33	6.46
4499	NYSE	TKC	Mon, Jun 4, 2018	6.57	6.65	6.52	6.53
4498	NYSE	TKC	Fri, Jun 1, 2018	6.46	6.59	6.36	6.44
4497	NYSE	TKC	Thu, May 31, 2018	6.77	6.77	6.61	6.68
4496	NYSE	TKC	Wed, May 30, 2018	7.10	7.10	6.95	7.01
4495	NYSE	TKC	Tue, May 29, 2018	7.12	7.23	7.05	7.08
4494	NYSE	TKC	Fri, May 25, 2018	6.84	6.89	6.78	6.80
4493	NYSE	TKC	Thu, May 24, 2018	6.90	7.03	6.78	7.00
4492	NYSE	TKC	Wed, May 23, 2018	6.68	7.24	6.62	7.22
4491	NYSE	TKC	Tue, May 22, 2018	7.08	7.13	7.05	7.06
4490	NYSE	TKC	Mon, May 21, 2018	7.11	7.18	7.07	7.12
4489	NYSE	TKC	Fri, May 18, 2018	7.27	7.31	7.22	7.24
4488	NYSE	TKC	Thu, May 17, 2018	7.31	7.35	7.25	7.28
4487	NYSE	TKC	Wed, May 16, 2018	7.47	7.50	7.39	7.42
4486	NYSE	TKC	Tue, May 15, 2018	7.42	7.44	7.36	7.38
4485	NYSE	TKC	Mon, May 14, 2018	7.73	7.76	7.63	7.64
4484	NYSE	TKC	Fri, May 11, 2018	7.59	7.68	7.55	7.67
4483	NYSE	TKC	Thu, May 10, 2018	7.74	7.89	7.66	7.87
4482	NYSE	TKC	Wed, May 9, 2018	7.68	7.73	7.62	7.66
4481	NYSE	TKC	Tue, May 8, 2018	7.36	7.44	7.34	7.41
4480	NYSE	TKC	Mon, May 7, 2018	7.46	7.60	7.38	7.52
4479	NYSE	TKC	Fri, May 4, 2018	7.60	7.85	7.59	7.80
4478	NYSE	TKC	Thu, May 3, 2018	8.10	8.13	7.85	8.02
4477	NYSE	TKC	Wed, May 2, 2018	8.21	8.35	8.16	8.27
4476	NYSE	TKC	Tue, May 1, 2018	8.59	8.61	8.50	8.50
4475	NYSE	TKC	Mon, Apr 30, 2018	8.87	8.89	8.59	8.65
4474	NYSE	TKC	Fri, Apr 27, 2018	8.82	8.90	8.80	8.85
4473	NYSE	TKC	Thu, Apr 26, 2018	8.71	8.85	8.70	8.83
4472	NYSE	TKC	Wed, Apr 25, 2018	8.76	8.78	8.67	8.74
4471	NYSE	TKC	Tue, Apr 24, 2018	8.69	8.93	8.66	8.87
4470	NYSE	TKC	Mon, Apr 23, 2018	8.90	8.94	8.76	8.77
4469	NYSE	TKC	Fri, Apr 20, 2018	8.96	8.97	8.88	8.90
4468	NYSE	TKC	Thu, Apr 19, 2018	9.01	9.01	8.94	8.98
4467	NYSE	TKC	Wed, Apr 18, 2018	8.81	9.13	8.80	9.04
4466	NYSE	TKC	Tue, Apr 17, 2018	8.68	8.73	8.67	8.72
4465	NYSE	TKC	Mon, Apr 16, 2018	8.61	8.69	8.58	8.66
4464	NYSE	TKC	Fri, Apr 13, 2018	8.70	8.71	8.51	8.61
4463	NYSE	TKC	Thu, Apr 12, 2018	8.80	8.85	8.65	8.67
4462	NYSE	TKC	Wed, Apr 11, 2018	8.28	8.54	8.28	8.50
4461	NYSE	TKC	Tue, Apr 10, 2018	8.69	8.80	8.66	8.78
4460	NYSE	TKC	Mon, Apr 9, 2018	9.01	9.03	8.89	8.92
4459	NYSE	TKC	Fri, Apr 6, 2018	9.13	9.16	9.04	9.10
4458	NYSE	TKC	Thu, Apr 5, 2018	9.43	9.47	9.35	9.38
4457	NYSE	TKC	Wed, Apr 4, 2018	9.49	9.57	9.45	9.57
4456	NYSE	TKC	Tue, Apr 3, 2018	9.53	9.57	9.47	9.54
4455	NYSE	TKC	Mon, Apr 2, 2018	9.56	9.61	9.38	9.41
4454	NYSE	TKC	Thu, Mar 29, 2018	9.38	9.60	9.35	9.56
4453	NYSE	TKC	Wed, Mar 28, 2018	9.23	9.23	9.11	9.15
4452	NYSE	TKC	Tue, Mar 27, 2018	9.46	9.46	9.25	9.30
4451	NYSE	TKC	Mon, Mar 26, 2018	9.44	9.52	9.33	9.48
4450	NYSE	TKC	Fri, Mar 23, 2018	9.51	9.52	9.28	9.29
4449	NYSE	TKC	Thu, Mar 22, 2018	9.60	9.66	9.54	9.55
4448	NYSE	TKC	Wed, Mar 21, 2018	9.74	9.80	9.68	9.74
4447	NYSE	TKC	Tue, Mar 20, 2018	9.54	9.56	9.48	9.51
4446	NYSE	TKC	Mon, Mar 19, 2018	9.51	9.61	9.46	9.58
4445	NYSE	TKC	Fri, Mar 16, 2018	9.81	9.82	9.69	9.70
4444	NYSE	TKC	Thu, Mar 15, 2018	9.88	9.93	9.84	9.85
4443	NYSE	TKC	Wed, Mar 14, 2018	9.95	9.96	9.78	9.80
4442	NYSE	TKC	Tue, Mar 13, 2018	9.59	9.65	9.56	9.58
4441	NYSE	TKC	Mon, Mar 12, 2018	9.66	9.68	9.57	9.62
4440	NYSE	TKC	Fri, Mar 9, 2018	9.62	9.72	9.61	9.69
4439	NYSE	TKC	Thu, Mar 8, 2018	9.68	9.68	9.58	9.65
4438	NYSE	TKC	Wed, Mar 7, 2018	9.73	9.79	9.69	9.72
4437	NYSE	TKC	Tue, Mar 6, 2018	9.81	9.81	9.71	9.74
4436	NYSE	TKC	Mon, Mar 5, 2018	9.63	9.75	9.57	9.72
4435	NYSE	TKC	Fri, Mar 2, 2018	9.57	9.78	9.57	9.74
4434	NYSE	TKC	Thu, Mar 1, 2018	9.74	9.79	9.64	9.74
4433	NYSE	TKC	Wed, Feb 28, 2018	10.05	10.05	9.89	9.90
4432	NYSE	TKC	Tue, Feb 27, 2018	10.25	10.27	10.09	10.09
4431	NYSE	TKC	Mon, Feb 26, 2018	10.21	10.21	10.04	10.16
4430	NYSE	TKC	Fri, Feb 23, 2018	10.02	10.06	9.90	10.03
4429	NYSE	TKC	Thu, Feb 22, 2018	9.97	9.98	9.85	9.89
4428	NYSE	TKC	Wed, Feb 21, 2018	9.92	10.04	9.89	9.92
4427	NYSE	TKC	Tue, Feb 20, 2018	9.98	10.00	9.66	9.72
4426	NYSE	TKC	Fri, Feb 16, 2018	10.26	10.36	10.20	10.25
4425	NYSE	TKC	Thu, Feb 15, 2018	10.15	10.34	10.11	10.33
4424	NYSE	TKC	Wed, Feb 14, 2018	9.95	10.12	9.90	10.10
4423	NYSE	TKC	Tue, Feb 13, 2018	10.06	10.14	10.05	10.08
4422	NYSE	TKC	Mon, Feb 12, 2018	10.11	10.18	10.01	10.12
4421	NYSE	TKC	Fri, Feb 9, 2018	9.93	9.99	9.75	9.88
4420	NYSE	TKC	Thu, Feb 8, 2018	10.17	10.30	9.96	9.96
4419	NYSE	TKC	Wed, Feb 7, 2018	10.03	10.18	9.99	10.00
4418	NYSE	TKC	Tue, Feb 6, 2018	10.02	10.30	10.02	10.28
4417	NYSE	TKC	Mon, Feb 5, 2018	10.13	10.27	9.97	9.98
4416	NYSE	TKC	Fri, Feb 2, 2018	10.23	10.29	10.15	10.21
4415	NYSE	TKC	Thu, Feb 1, 2018	10.34	10.47	10.32	10.40
4414	NYSE	TKC	Wed, Jan 31, 2018	10.46	10.47	10.36	10.45
4413	NYSE	TKC	Tue, Jan 30, 2018	10.61	10.66	10.51	10.57
4412	NYSE	TKC	Mon, Jan 29, 2018	10.75	10.89	10.69	10.84
4411	NYSE	TKC	Fri, Jan 26, 2018	10.91	10.94	10.84	10.90
4410	NYSE	TKC	Thu, Jan 25, 2018	10.94	10.99	10.76	10.79
4409	NYSE	TKC	Wed, Jan 24, 2018	10.95	11.05	10.86	10.94
4408	NYSE	TKC	Tue, Jan 23, 2018	11.22	11.29	11.07	11.13
4407	NYSE	TKC	Mon, Jan 22, 2018	10.47	10.68	10.45	10.66
4406	NYSE	TKC	Fri, Jan 19, 2018	10.21	10.21	10.06	10.09
4405	NYSE	TKC	Thu, Jan 18, 2018	10.40	10.49	10.25	10.37
4404	NYSE	TKC	Wed, Jan 17, 2018	9.85	9.96	9.85	9.88
4403	NYSE	TKC	Tue, Jan 16, 2018	9.48	9.59	9.48	9.52
4402	NYSE	TKC	Fri, Jan 12, 2018	9.61	9.69	9.58	9.68
4401	NYSE	TKC	Thu, Jan 11, 2018	9.51	9.73	9.49	9.70
4400	NYSE	TKC	Wed, Jan 10, 2018	9.70	9.74	9.66	9.67
4399	NYSE	TKC	Tue, Jan 9, 2018	9.93	9.97	9.86	9.94
4398	NYSE	TKC	Mon, Jan 8, 2018	10.26	10.26	10.15	10.21
4397	NYSE	TKC	Fri, Jan 5, 2018	10.08	10.27	10.08	10.22
4396	NYSE	TKC	Thu, Jan 4, 2018	9.77	10.01	9.77	9.99
4395	NYSE	TKC	Wed, Jan 3, 2018	10.06	10.25	10.04	10.07
4394	NYSE	TKC	Tue, Jan 2, 2018	10.31	10.39	10.31	10.38
4393	NYSE	TKC	Fri, Dec 29, 2017	10.12	10.28	10.11	10.20
4392	NYSE	TKC	Thu, Dec 28, 2017	10.09	10.17	10.08	10.13
4391	NYSE	TKC	Wed, Dec 27, 2017	9.81	9.93	9.81	9.89
4390	NYSE	TKC	Tue, Dec 26, 2017	9.99	10.10	9.97	10.06
4389	NYSE	TKC	Fri, Dec 22, 2017	9.85	9.97	9.79	9.96
4388	NYSE	TKC	Thu, Dec 21, 2017	9.82	9.92	9.81	9.89
4387	NYSE	TKC	Wed, Dec 20, 2017	9.60	9.71	9.60	9.71
4386	NYSE	TKC	Tue, Dec 19, 2017	9.84	9.88	9.81	9.84
4385	NYSE	TKC	Mon, Dec 18, 2017	9.79	9.97	9.78	9.94
4384	NYSE	TKC	Fri, Dec 15, 2017	9.61	9.71	9.51	9.66
4383	NYSE	TKC	Thu, Dec 14, 2017	10.00	10.04	9.95	9.67
4382	NYSE	TKC	Wed, Dec 13, 2017	9.92	10.08	9.92	10.05
4381	NYSE	TKC	Tue, Dec 12, 2017	9.90	9.92	9.83	9.88
4380	NYSE	TKC	Mon, Dec 11, 2017	9.91	9.95	9.87	9.90
4379	NYSE	TKC	Fri, Dec 8, 2017	9.72	9.82	9.66	9.69
4378	NYSE	TKC	Thu, Dec 7, 2017	9.62	9.64	9.57	9.62
4377	NYSE	TKC	Wed, Dec 6, 2017	9.61	9.88	9.55	9.60
4376	NYSE	TKC	Tue, Dec 5, 2017	9.64	9.71	9.61	9.68
4375	NYSE	TKC	Mon, Dec 4, 2017	9.45	9.58	9.34	9.49
4374	NYSE	TKC	Fri, Dec 1, 2017	9.57	9.63	9.39	9.49
4373	NYSE	TKC	Thu, Nov 30, 2017	9.69	9.71	9.51	9.58
4372	NYSE	TKC	Wed, Nov 29, 2017	9.25	9.27	9.18	9.22
4371	NYSE	TKC	Tue, Nov 28, 2017	9.10	9.10	8.95	9.04
4370	NYSE	TKC	Mon, Nov 27, 2017	9.11	9.18	9.11	9.13
4369	NYSE	TKC	Fri, Nov 24, 2017	9.15	9.25	9.13	9.23
4368	NYSE	TKC	Wed, Nov 22, 2017	9.05	9.20	8.99	9.18
4367	NYSE	TKC	Tue, Nov 21, 2017	9.10	9.22	9.07	9.19
4366	NYSE	TKC	Mon, Nov 20, 2017	9.04	9.12	9.04	9.09
4365	NYSE	TKC	Fri, Nov 17, 2017	9.22	9.31	9.19	9.30
4364	NYSE	TKC	Thu, Nov 16, 2017	9.27	9.27	9.15	9.24
4363	NYSE	TKC	Wed, Nov 15, 2017	9.24	9.25	9.14	9.16
4362	NYSE	TKC	Tue, Nov 14, 2017	9.22	9.23	9.06	9.10
4361	NYSE	TKC	Mon, Nov 13, 2017	9.04	9.05	8.99	9.01
4360	NYSE	TKC	Fri, Nov 10, 2017	9.02	9.10	9.01	9.02
4359	NYSE	TKC	Thu, Nov 9, 2017	9.09	9.18	9.09	9.16
4358	NYSE	TKC	Wed, Nov 8, 2017	9.12	9.24	9.10	9.16
4357	NYSE	TKC	Tue, Nov 7, 2017	9.37	9.44	9.34	9.40
4356	NYSE	TKC	Mon, Nov 6, 2017	9.37	9.54	9.35	9.48
4355	NYSE	TKC	Fri, Nov 3, 2017	9.13	9.15	9.06	9.12
4354	NYSE	TKC	Thu, Nov 2, 2017	9.31	9.47	9.29	9.45
4353	NYSE	TKC	Wed, Nov 1, 2017	9.54	9.79	9.54	9.77
4352	NYSE	TKC	Tue, Oct 31, 2017	9.37	9.43	9.23	9.39
4351	NYSE	TKC	Mon, Oct 30, 2017	9.48	9.50	9.32	9.40
4350	NYSE	TKC	Fri, Oct 27, 2017	9.42	9.60	9.34	9.56
4349	NYSE	TKC	Thu, Oct 26, 2017	9.36	9.36	9.17	9.23
4348	NYSE	TKC	Wed, Oct 25, 2017	9.45	9.50	9.19	9.22
4347	NYSE	TKC	Tue, Oct 24, 2017	9.44	9.53	9.44	9.51
4346	NYSE	TKC	Mon, Oct 23, 2017	9.47	9.48	9.44	9.45
4345	NYSE	TKC	Fri, Oct 20, 2017	9.50	9.59	9.47	9.55
4344	NYSE	TKC	Thu, Oct 19, 2017	9.53	9.66	9.52	9.57
4343	NYSE	TKC	Wed, Oct 18, 2017	9.62	9.62	9.50	9.55
4342	NYSE	TKC	Tue, Oct 17, 2017	9.54	9.59	9.47	9.59
4341	NYSE	TKC	Mon, Oct 16, 2017	9.19	9.26	9.16	9.22
4340	NYSE	TKC	Fri, Oct 13, 2017	9.24	9.32	9.21	9.24
4339	NYSE	TKC	Thu, Oct 12, 2017	9.03	9.22	9.01	9.20
4338	NYSE	TKC	Wed, Oct 11, 2017	8.88	8.98	8.86	8.97
4337	NYSE	TKC	Tue, Oct 10, 2017	8.76	8.80	8.61	8.62
4336	NYSE	TKC	Mon, Oct 9, 2017	8.52	8.53	8.37	8.47
4335	NYSE	TKC	Fri, Oct 6, 2017	8.72	8.81	8.72	8.80
4334	NYSE	TKC	Thu, Oct 5, 2017	8.78	8.84	8.75	8.77
4333	NYSE	TKC	Wed, Oct 4, 2017	8.53	8.57	8.52	8.54
4332	NYSE	TKC	Tue, Oct 3, 2017	8.55	8.60	8.51	8.52
4331	NYSE	TKC	Mon, Oct 2, 2017	8.66	8.70	8.61	8.65
4330	NYSE	TKC	Fri, Sep 29, 2017	8.77	8.90	8.75	8.82
4329	NYSE	TKC	Thu, Sep 28, 2017	8.65	8.73	8.64	8.64
4328	NYSE	TKC	Wed, Sep 27, 2017	8.49	8.52	8.40	8.41
4327	NYSE	TKC	Tue, Sep 26, 2017	8.54	8.62	8.54	8.57
4326	NYSE	TKC	Mon, Sep 25, 2017	8.64	8.64	8.50	8.56
4325	NYSE	TKC	Fri, Sep 22, 2017	8.66	8.69	8.63	8.64
4324	NYSE	TKC	Thu, Sep 21, 2017	8.62	8.66	8.57	8.63
4323	NYSE	TKC	Wed, Sep 20, 2017	8.86	8.93	8.77	8.83
4322	NYSE	TKC	Tue, Sep 19, 2017	8.73	8.86	8.71	8.84
4321	NYSE	TKC	Mon, Sep 18, 2017	8.81	8.83	8.50	8.58
4320	NYSE	TKC	Fri, Sep 15, 2017	8.94	9.02	8.92	8.98
4319	NYSE	TKC	Thu, Sep 14, 2017	9.12	9.36	9.11	9.00
4318	NYSE	TKC	Wed, Sep 13, 2017	9.50	9.50	9.37	9.41
4317	NYSE	TKC	Tue, Sep 12, 2017	9.60	9.65	9.55	9.57
4316	NYSE	TKC	Mon, Sep 11, 2017	9.61	9.66	9.56	9.61
4315	NYSE	TKC	Fri, Sep 8, 2017	9.40	9.43	9.37	9.40
4314	NYSE	TKC	Thu, Sep 7, 2017	9.42	9.47	9.37	9.47
4313	NYSE	TKC	Wed, Sep 6, 2017	9.49	9.54	9.46	9.46
4312	NYSE	TKC	Tue, Sep 5, 2017	9.47	9.53	9.35	9.40
4311	NYSE	TKC	Fri, Sep 1, 2017	9.51	9.56	9.45	9.48
4310	NYSE	TKC	Thu, Aug 31, 2017	9.56	9.60	9.42	9.46
4309	NYSE	TKC	Wed, Aug 30, 2017	9.58	9.60	9.50	9.51
4308	NYSE	TKC	Tue, Aug 29, 2017	9.64	9.66	9.58	9.60
4307	NYSE	TKC	Mon, Aug 28, 2017	9.66	9.69	9.50	9.54
4306	NYSE	TKC	Fri, Aug 25, 2017	9.49	9.57	9.45	9.53
4305	NYSE	TKC	Thu, Aug 24, 2017	9.62	9.63	9.43	9.44
4304	NYSE	TKC	Wed, Aug 23, 2017	9.51	9.62	9.51	9.58
4303	NYSE	TKC	Tue, Aug 22, 2017	9.29	9.43	9.29	9.41
4302	NYSE	TKC	Mon, Aug 21, 2017	9.22	9.32	9.21	9.28
4301	NYSE	TKC	Fri, Aug 18, 2017	9.05	9.13	8.98	9.05
4300	NYSE	TKC	Thu, Aug 17, 2017	9.14	9.24	9.05	9.08
4299	NYSE	TKC	Wed, Aug 16, 2017	9.08	9.31	9.04	9.28
4298	NYSE	TKC	Tue, Aug 15, 2017	9.08	9.13	9.02	9.11
4297	NYSE	TKC	Mon, Aug 14, 2017	9.18	9.29	9.18	9.25
4296	NYSE	TKC	Fri, Aug 11, 2017	9.02	9.13	9.02	9.10
4295	NYSE	TKC	Thu, Aug 10, 2017	9.10	9.16	9.03	9.04
4294	NYSE	TKC	Wed, Aug 9, 2017	9.02	9.07	9.01	9.04
4293	NYSE	TKC	Tue, Aug 8, 2017	9.04	9.12	9.04	9.06
4292	NYSE	TKC	Mon, Aug 7, 2017	9.02	9.07	9.01	9.05
4291	NYSE	TKC	Fri, Aug 4, 2017	8.99	9.08	8.96	9.07
4290	NYSE	TKC	Thu, Aug 3, 2017	8.94	9.04	8.94	9.01
4289	NYSE	TKC	Wed, Aug 2, 2017	8.82	8.93	8.78	8.90
4288	NYSE	TKC	Tue, Aug 1, 2017	8.98	9.01	8.90	8.90
4287	NYSE	TKC	Mon, Jul 31, 2017	9.17	9.25	9.14	9.20
4286	NYSE	TKC	Fri, Jul 28, 2017	9.32	9.36	9.27	9.30
4285	NYSE	TKC	Thu, Jul 27, 2017	9.26	9.48	9.25	9.27
4284	NYSE	TKC	Wed, Jul 26, 2017	9.05	9.07	8.95	9.00
4283	NYSE	TKC	Tue, Jul 25, 2017	8.85	8.98	8.84	8.89
4282	NYSE	TKC	Mon, Jul 24, 2017	8.65	8.81	8.62	8.74
4281	NYSE	TKC	Fri, Jul 21, 2017	8.70	8.72	8.61	8.71
4280	NYSE	TKC	Thu, Jul 20, 2017	8.68	8.71	8.66	8.67
4279	NYSE	TKC	Wed, Jul 19, 2017	8.61	8.74	8.61	8.70
4278	NYSE	TKC	Tue, Jul 18, 2017	8.58	8.60	8.53	8.55
4277	NYSE	TKC	Mon, Jul 17, 2017	8.49	8.62	8.47	8.61
4276	NYSE	TKC	Fri, Jul 14, 2017	8.38	8.44	8.35	8.38
4275	NYSE	TKC	Thu, Jul 13, 2017	8.32	8.35	8.25	8.32
4274	NYSE	TKC	Wed, Jul 12, 2017	8.25	8.32	8.23	8.31
4273	NYSE	TKC	Tue, Jul 11, 2017	8.08	8.20	8.06	8.16
4272	NYSE	TKC	Mon, Jul 10, 2017	8.09	8.18	8.06	8.14
4271	NYSE	TKC	Fri, Jul 7, 2017	8.08	8.09	8.01	8.04
4270	NYSE	TKC	Thu, Jul 6, 2017	8.13	8.14	8.06	8.09
4269	NYSE	TKC	Wed, Jul 5, 2017	8.15	8.17	8.07	8.15
4268	NYSE	TKC	Mon, Jul 3, 2017	8.20	8.26	8.18	8.21
4267	NYSE	TKC	Fri, Jun 30, 2017	8.18	8.28	8.18	8.20
4266	NYSE	TKC	Thu, Jun 29, 2017	8.20	8.22	8.09	8.13
4265	NYSE	TKC	Wed, Jun 28, 2017	8.18	8.28	8.15	8.20
4264	NYSE	TKC	Tue, Jun 27, 2017	8.25	8.25	8.12	8.13
4263	NYSE	TKC	Mon, Jun 26, 2017	8.29	8.34	8.25	8.26
4262	NYSE	TKC	Fri, Jun 23, 2017	8.26	8.28	8.23	8.26
4261	NYSE	TKC	Thu, Jun 22, 2017	8.18	8.24	8.18	8.20
4260	NYSE	TKC	Wed, Jun 21, 2017	8.14	8.14	8.04	8.12
4259	NYSE	TKC	Tue, Jun 20, 2017	8.12	8.14	8.05	8.08
4258	NYSE	TKC	Mon, Jun 19, 2017	8.14	8.20	8.10	8.20
4257	NYSE	TKC	Fri, Jun 16, 2017	8.04	8.19	8.01	8.18
4256	NYSE	TKC	Thu, Jun 15, 2017	8.08	8.14	8.01	8.11
4255	NYSE	TKC	Wed, Jun 14, 2017	8.62	8.62	8.46	8.20
4254	NYSE	TKC	Tue, Jun 13, 2017	8.65	8.66	8.56	8.61
4253	NYSE	TKC	Mon, Jun 12, 2017	8.55	8.57	8.49	8.51
4252	NYSE	TKC	Fri, Jun 9, 2017	8.53	8.55	8.42	8.49
4251	NYSE	TKC	Thu, Jun 8, 2017	8.49	8.51	8.43	8.50
4250	NYSE	TKC	Wed, Jun 7, 2017	8.45	8.51	8.37	8.41
4249	NYSE	TKC	Tue, Jun 6, 2017	8.61	8.65	8.59	8.64
4248	NYSE	TKC	Mon, Jun 5, 2017	8.58	8.64	8.53	8.63
4247	NYSE	TKC	Fri, Jun 2, 2017	8.70	8.73	8.65	8.71
4246	NYSE	TKC	Thu, Jun 1, 2017	8.59	8.66	8.55	8.61
4245	NYSE	TKC	Wed, May 31, 2017	8.66	8.68	8.58	8.62
4244	NYSE	TKC	Tue, May 30, 2017	8.46	8.61	8.43	8.55
4243	NYSE	TKC	Fri, May 26, 2017	8.44	8.47	8.40	8.45
4242	NYSE	TKC	Thu, May 25, 2017	8.36	8.41	8.32	8.40
4241	NYSE	TKC	Wed, May 24, 2017	8.16	8.51	8.16	8.51
4240	NYSE	TKC	Tue, May 23, 2017	8.15	8.23	8.09	8.09
4239	NYSE	TKC	Mon, May 22, 2017	8.10	8.16	8.06	8.10
4238	NYSE	TKC	Fri, May 19, 2017	7.89	8.10	7.88	8.03
4237	NYSE	TKC	Thu, May 18, 2017	7.81	7.88	7.79	7.83
4236	NYSE	TKC	Wed, May 17, 2017	8.11	8.13	8.03	8.03
4235	NYSE	TKC	Tue, May 16, 2017	8.21	8.27	8.18	8.26
4234	NYSE	TKC	Mon, May 15, 2017	8.25	8.34	8.22	8.33
4233	NYSE	TKC	Fri, May 12, 2017	8.18	8.24	8.17	8.20
4232	NYSE	TKC	Thu, May 11, 2017	8.18	8.23	8.12	8.22
4231	NYSE	TKC	Wed, May 10, 2017	8.17	8.24	8.12	8.22
4230	NYSE	TKC	Tue, May 9, 2017	8.14	8.22	8.11	8.13
4229	NYSE	TKC	Mon, May 8, 2017	8.25	8.25	8.16	8.17
4228	NYSE	TKC	Fri, May 5, 2017	8.21	8.34	8.16	8.33
4227	NYSE	TKC	Thu, May 4, 2017	8.06	8.20	8.01	8.14
4226	NYSE	TKC	Wed, May 3, 2017	8.71	8.72	8.25	8.30
4225	NYSE	TKC	Tue, May 2, 2017	8.70	8.78	8.68	8.75
4224	NYSE	TKC	Mon, May 1, 2017	8.77	8.77	8.65	8.69
4223	NYSE	TKC	Fri, Apr 28, 2017	8.75	8.79	8.73	8.75
4222	NYSE	TKC	Thu, Apr 27, 2017	8.69	8.75	8.61	8.73
4221	NYSE	TKC	Wed, Apr 26, 2017	8.82	8.83	8.57	8.63
4220	NYSE	TKC	Tue, Apr 25, 2017	8.76	8.84	8.75	8.82
4219	NYSE	TKC	Mon, Apr 24, 2017	8.63	8.68	8.61	8.62
4218	NYSE	TKC	Fri, Apr 21, 2017	8.41	8.41	8.31	8.33
4217	NYSE	TKC	Thu, Apr 20, 2017	8.32	8.34	8.25	8.34
4216	NYSE	TKC	Wed, Apr 19, 2017	8.11	8.14	8.03	8.05
4215	NYSE	TKC	Tue, Apr 18, 2017	8.03	8.09	8.02	8.07
4214	NYSE	TKC	Mon, Apr 17, 2017	8.16	8.19	8.06	8.10
4213	NYSE	TKC	Thu, Apr 13, 2017	8.15	8.24	8.15	8.16
4212	NYSE	TKC	Wed, Apr 12, 2017	8.22	8.24	8.13	8.19
4211	NYSE	TKC	Tue, Apr 11, 2017	8.16	8.20	8.12	8.17
4210	NYSE	TKC	Mon, Apr 10, 2017	8.07	8.19	8.07	8.11
4209	NYSE	TKC	Fri, Apr 7, 2017	8.02	8.10	8.02	8.04
4208	NYSE	TKC	Thu, Apr 6, 2017	8.06	8.14	8.06	8.06
4207	NYSE	TKC	Wed, Apr 5, 2017	8.17	8.18	8.11	8.11
4206	NYSE	TKC	Tue, Apr 4, 2017	8.25	8.25	8.19	8.21
4205	NYSE	TKC	Mon, Apr 3, 2017	8.29	8.29	8.17	8.27
4204	NYSE	TKC	Fri, Mar 31, 2017	8.29	8.34	8.25	8.28
4203	NYSE	TKC	Thu, Mar 30, 2017	8.31	8.34	8.28	8.29
4202	NYSE	TKC	Wed, Mar 29, 2017	8.30	8.36	8.26	8.30
4201	NYSE	TKC	Tue, Mar 28, 2017	8.45	8.49	8.27	8.30
4200	NYSE	TKC	Mon, Mar 27, 2017	8.39	8.43	8.37	8.41
4199	NYSE	TKC	Fri, Mar 24, 2017	8.43	8.50	8.39	8.47
4198	NYSE	TKC	Thu, Mar 23, 2017	8.44	8.50	8.40	8.44
4197	NYSE	TKC	Wed, Mar 22, 2017	8.41	8.50	8.38	8.47
4196	NYSE	TKC	Tue, Mar 21, 2017	8.57	8.59	8.47	8.47
4195	NYSE	TKC	Mon, Mar 20, 2017	8.65	8.68	8.60	8.67
4194	NYSE	TKC	Fri, Mar 17, 2017	8.47	8.63	8.45	8.62
4193	NYSE	TKC	Thu, Mar 16, 2017	8.34	8.53	8.33	8.49
4192	NYSE	TKC	Wed, Mar 15, 2017	8.18	8.30	8.16	8.28
4191	NYSE	TKC	Tue, Mar 14, 2017	8.12	8.23	8.11	8.15
4190	NYSE	TKC	Mon, Mar 13, 2017	8.09	8.18	8.09	8.15
4189	NYSE	TKC	Fri, Mar 10, 2017	8.14	8.21	8.08	8.18
4188	NYSE	TKC	Thu, Mar 9, 2017	8.16	8.18	8.06	8.08
4187	NYSE	TKC	Wed, Mar 8, 2017	8.14	8.28	8.14	8.21
4186	NYSE	TKC	Tue, Mar 7, 2017	8.39	8.43	8.34	8.40
4185	NYSE	TKC	Mon, Mar 6, 2017	8.40	8.46	8.37	8.41
4184	NYSE	TKC	Fri, Mar 3, 2017	8.33	8.43	8.31	8.39
4183	NYSE	TKC	Thu, Mar 2, 2017	8.32	8.37	8.29	8.36
4182	NYSE	TKC	Wed, Mar 1, 2017	8.30	8.43	8.30	8.39
4181	NYSE	TKC	Tue, Feb 28, 2017	8.26	8.29	8.22	8.25
4180	NYSE	TKC	Mon, Feb 27, 2017	8.32	8.32	8.20	8.28
4179	NYSE	TKC	Fri, Feb 24, 2017	8.35	8.39	8.30	8.32
4178	NYSE	TKC	Thu, Feb 23, 2017	8.40	8.55	8.40	8.46
4177	NYSE	TKC	Wed, Feb 22, 2017	8.27	8.32	8.17	8.32
4176	NYSE	TKC	Tue, Feb 21, 2017	8.14	8.26	8.11	8.25
4175	NYSE	TKC	Fri, Feb 17, 2017	7.90	8.19	7.90	8.17
4174	NYSE	TKC	Thu, Feb 16, 2017	7.70	7.79	7.67	7.72
4173	NYSE	TKC	Wed, Feb 15, 2017	7.42	7.67	7.40	7.55
4172	NYSE	TKC	Tue, Feb 14, 2017	7.66	7.67	7.51	7.58
4171	NYSE	TKC	Mon, Feb 13, 2017	7.66	7.72	7.62	7.67
4170	NYSE	TKC	Fri, Feb 10, 2017	7.52	7.79	7.45	7.69
4169	NYSE	TKC	Thu, Feb 9, 2017	7.60	7.72	7.59	7.71
4168	NYSE	TKC	Wed, Feb 8, 2017	7.44	7.51	7.41	7.50
4167	NYSE	TKC	Tue, Feb 7, 2017	7.43	7.47	7.39	7.44
4166	NYSE	TKC	Mon, Feb 6, 2017	7.49	7.51	7.44	7.48
4165	NYSE	TKC	Fri, Feb 3, 2017	7.56	7.56	7.49	7.50
4164	NYSE	TKC	Thu, Feb 2, 2017	7.48	7.54	7.44	7.47
4163	NYSE	TKC	Wed, Feb 1, 2017	7.35	7.40	7.27	7.36
4162	NYSE	TKC	Tue, Jan 31, 2017	7.52	7.55	7.41	7.45
4161	NYSE	TKC	Mon, Jan 30, 2017	7.49	7.55	7.43	7.51
4160	NYSE	TKC	Fri, Jan 27, 2017	7.21	7.31	7.19	7.31
4159	NYSE	TKC	Thu, Jan 26, 2017	7.21	7.28	7.18	7.22
4158	NYSE	TKC	Wed, Jan 25, 2017	7.19	7.25	7.16	7.23
4157	NYSE	TKC	Tue, Jan 24, 2017	7.32	7.41	7.28	7.37
4156	NYSE	TKC	Mon, Jan 23, 2017	7.19	7.31	7.19	7.27
4155	NYSE	TKC	Fri, Jan 20, 2017	7.15	7.21	7.09	7.16
4154	NYSE	TKC	Thu, Jan 19, 2017	6.95	7.14	6.90	7.11
4153	NYSE	TKC	Wed, Jan 18, 2017	6.94	7.00	6.90	6.94
4152	NYSE	TKC	Tue, Jan 17, 2017	6.97	7.10	6.89	7.03
4151	NYSE	TKC	Fri, Jan 13, 2017	6.98	7.12	6.88	7.05
4150	NYSE	TKC	Thu, Jan 12, 2017	6.89	7.02	6.87	6.97
4149	NYSE	TKC	Wed, Jan 11, 2017	6.62	6.74	6.50	6.68
4148	NYSE	TKC	Tue, Jan 10, 2017	6.82	6.86	6.81	6.81
4147	NYSE	TKC	Mon, Jan 9, 2017	6.78	6.99	6.76	6.90
4146	NYSE	TKC	Fri, Jan 6, 2017	6.83	6.94	6.82	6.83
4145	NYSE	TKC	Thu, Jan 5, 2017	6.73	6.87	6.72	6.82
4144	NYSE	TKC	Wed, Jan 4, 2017	6.68	6.85	6.67	6.82
4143	NYSE	TKC	Tue, Jan 3, 2017	6.56	6.74	6.54	6.67
4142	NYSE	TKC	Fri, Dec 30, 2016	6.89	6.94	6.84	6.90
4141	NYSE	TKC	Thu, Dec 29, 2016	6.76	6.89	6.76	6.86
4140	NYSE	TKC	Wed, Dec 28, 2016	6.71	6.75	6.69	6.73
4139	NYSE	TKC	Tue, Dec 27, 2016	6.67	6.78	6.66	6.76
4138	NYSE	TKC	Fri, Dec 23, 2016	6.69	6.81	6.67	6.80
4137	NYSE	TKC	Thu, Dec 22, 2016	6.61	6.78	6.61	6.73
4136	NYSE	TKC	Wed, Dec 21, 2016	6.62	6.64	6.56	6.58
4135	NYSE	TKC	Tue, Dec 20, 2016	6.63	6.65	6.53	6.58
4134	NYSE	TKC	Mon, Dec 19, 2016	6.69	6.70	6.54	6.62
4133	NYSE	TKC	Fri, Dec 16, 2016	6.63	6.65	6.55	6.57
4132	NYSE	TKC	Thu, Dec 15, 2016	6.54	6.57	6.37	6.49
4131	NYSE	TKC	Wed, Dec 14, 2016	6.59	6.59	6.36	6.37
4130	NYSE	TKC	Tue, Dec 13, 2016	6.57	6.70	6.57	6.63
4129	NYSE	TKC	Mon, Dec 12, 2016	6.56	6.66	6.55	6.61
4128	NYSE	TKC	Fri, Dec 9, 2016	6.62	6.69	6.56	6.64
4127	NYSE	TKC	Thu, Dec 8, 2016	6.56	6.77	6.56	6.70
4126	NYSE	TKC	Wed, Dec 7, 2016	6.74	6.82	6.72	6.75
4125	NYSE	TKC	Tue, Dec 6, 2016	6.55	6.68	6.53	6.63
4124	NYSE	TKC	Mon, Dec 5, 2016	6.42	6.54	6.40	6.50
4123	NYSE	TKC	Fri, Dec 2, 2016	6.40	6.47	6.37	6.44
4122	NYSE	TKC	Thu, Dec 1, 2016	6.39	6.58	6.35	6.42
4121	NYSE	TKC	Wed, Nov 30, 2016	6.62	6.72	6.57	6.60
4120	NYSE	TKC	Tue, Nov 29, 2016	6.85	6.87	6.77	6.80
4119	NYSE	TKC	Mon, Nov 28, 2016	7.04	7.13	7.02	7.09
4118	NYSE	TKC	Fri, Nov 25, 2016	7.11	7.17	7.10	7.14
4117	NYSE	TKC	Wed, Nov 23, 2016	6.99	7.06	6.99	7.05
4116	NYSE	TKC	Tue, Nov 22, 2016	7.13	7.17	7.03	7.07
4115	NYSE	TKC	Mon, Nov 21, 2016	7.17	7.23	7.12	7.14
4114	NYSE	TKC	Fri, Nov 18, 2016	7.16	7.23	7.15	7.19
4113	NYSE	TKC	Thu, Nov 17, 2016	7.05	7.10	7.00	7.04
4112	NYSE	TKC	Wed, Nov 16, 2016	7.04	7.16	7.02	7.10
4111	NYSE	TKC	Tue, Nov 15, 2016	7.09	7.23	7.09	7.17
4110	NYSE	TKC	Mon, Nov 14, 2016	7.18	7.18	7.06	7.09
4109	NYSE	TKC	Fri, Nov 11, 2016	7.24	7.27	7.16	7.22
4108	NYSE	TKC	Thu, Nov 10, 2016	7.45	7.48	7.31	7.33
4107	NYSE	TKC	Wed, Nov 9, 2016	7.44	7.58	7.37	7.54
4106	NYSE	TKC	Tue, Nov 8, 2016	7.59	7.64	7.55	7.57
4105	NYSE	TKC	Mon, Nov 7, 2016	7.69	7.72	7.58	7.58
4104	NYSE	TKC	Fri, Nov 4, 2016	7.66	7.66	7.57	7.62
4103	NYSE	TKC	Thu, Nov 3, 2016	7.72	7.83	7.70	7.71
4102	NYSE	TKC	Wed, Nov 2, 2016	7.78	7.79	7.52	7.53
4101	NYSE	TKC	Tue, Nov 1, 2016	7.93	7.93	7.80	7.83
4100	NYSE	TKC	Mon, Oct 31, 2016	7.96	8.04	7.96	8.02
4099	NYSE	TKC	Fri, Oct 28, 2016	8.00	8.11	7.99	8.01
4098	NYSE	TKC	Thu, Oct 27, 2016	8.11	8.12	8.04	8.09
4097	NYSE	TKC	Wed, Oct 26, 2016	8.17	8.29	8.14	8.22
4096	NYSE	TKC	Tue, Oct 25, 2016	8.17	8.19	8.12	8.16
4095	NYSE	TKC	Mon, Oct 24, 2016	8.08	8.11	8.06	8.08
4094	NYSE	TKC	Fri, Oct 21, 2016	7.97	8.02	7.93	8.00
4093	NYSE	TKC	Thu, Oct 20, 2016	8.12	8.18	8.04	8.08
4092	NYSE	TKC	Wed, Oct 19, 2016	8.03	8.11	8.02	8.06
4091	NYSE	TKC	Tue, Oct 18, 2016	7.87	7.93	7.87	7.92
4090	NYSE	TKC	Mon, Oct 17, 2016	7.87	7.91	7.83	7.91
4089	NYSE	TKC	Fri, Oct 14, 2016	8.00	8.00	7.90	7.96
4088	NYSE	TKC	Thu, Oct 13, 2016	7.99	7.99	7.86	7.93
4087	NYSE	TKC	Wed, Oct 12, 2016	8.03	8.06	7.98	8.04
4086	NYSE	TKC	Tue, Oct 11, 2016	8.10	8.12	8.01	8.08
4085	NYSE	TKC	Mon, Oct 10, 2016	8.02	8.04	7.95	7.99
4084	NYSE	TKC	Fri, Oct 7, 2016	8.20	8.25	8.09	8.13
4083	NYSE	TKC	Thu, Oct 6, 2016	8.04	8.12	8.03	8.09
4082	NYSE	TKC	Wed, Oct 5, 2016	7.98	8.05	7.94	8.04
4081	NYSE	TKC	Tue, Oct 4, 2016	8.01	8.03	7.92	7.96
4080	NYSE	TKC	Mon, Oct 3, 2016	8.04	8.11	7.99	8.10
4079	NYSE	TKC	Fri, Sep 30, 2016	8.11	8.12	8.02	8.06
4078	NYSE	TKC	Thu, Sep 29, 2016	8.19	8.21	8.09	8.12
4077	NYSE	TKC	Wed, Sep 28, 2016	8.23	8.29	8.16	8.27
4076	NYSE	TKC	Tue, Sep 27, 2016	8.21	8.23	8.16	8.22
4075	NYSE	TKC	Mon, Sep 26, 2016	8.22	8.26	8.17	8.24
4074	NYSE	TKC	Fri, Sep 23, 2016	8.40	8.44	8.37	8.40
4073	NYSE	TKC	Thu, Sep 22, 2016	8.37	8.47	8.37	8.43
4072	NYSE	TKC	Wed, Sep 21, 2016	8.25	8.32	8.19	8.32
4071	NYSE	TKC	Tue, Sep 20, 2016	8.22	8.23	8.11	8.14
4070	NYSE	TKC	Mon, Sep 19, 2016	8.24	8.27	8.18	8.22
4069	NYSE	TKC	Fri, Sep 16, 2016	8.11	8.14	8.06	8.11
4068	NYSE	TKC	Thu, Sep 15, 2016	7.98	8.20	7.98	8.16
4067	NYSE	TKC	Wed, Sep 14, 2016	8.25	8.25	7.95	7.99
4066	NYSE	TKC	Tue, Sep 13, 2016	8.15	8.15	7.93	8.00
4065	NYSE	TKC	Mon, Sep 12, 2016	8.11	8.25	8.09	8.25
4064	NYSE	TKC	Fri, Sep 9, 2016	8.23	8.26	8.17	8.20
4063	NYSE	TKC	Thu, Sep 8, 2016	8.41	8.43	8.35	8.37
4062	NYSE	TKC	Wed, Sep 7, 2016	8.49	8.50	8.40	8.44
4061	NYSE	TKC	Tue, Sep 6, 2016	8.47	8.51	8.42	8.47
4060	NYSE	TKC	Fri, Sep 2, 2016	8.45	8.51	8.41	8.47
4059	NYSE	TKC	Thu, Sep 1, 2016	8.36	8.39	8.32	8.39
4058	NYSE	TKC	Wed, Aug 31, 2016	8.37	8.40	8.23	8.30
4057	NYSE	TKC	Tue, Aug 30, 2016	8.27	8.28	8.19	8.23
4056	NYSE	TKC	Mon, Aug 29, 2016	8.31	8.31	8.23	8.24
4055	NYSE	TKC	Fri, Aug 26, 2016	8.37	8.49	8.17	8.26
4054	NYSE	TKC	Thu, Aug 25, 2016	8.40	8.46	8.40	8.43
4053	NYSE	TKC	Wed, Aug 24, 2016	8.31	8.40	8.29	8.36
4052	NYSE	TKC	Tue, Aug 23, 2016	8.50	8.53	8.34	8.35
4051	NYSE	TKC	Mon, Aug 22, 2016	8.53	8.53	8.44	8.45
4050	NYSE	TKC	Fri, Aug 19, 2016	8.51	8.58	8.49	8.58
4049	NYSE	TKC	Thu, Aug 18, 2016	8.60	8.62	8.50	8.57
4048	NYSE	TKC	Wed, Aug 17, 2016	8.65	8.70	8.61	8.67
4047	NYSE	TKC	Tue, Aug 16, 2016	8.66	8.66	8.57	8.58
4046	NYSE	TKC	Mon, Aug 15, 2016	8.65	8.70	8.61	8.68
4045	NYSE	TKC	Fri, Aug 12, 2016	8.78	8.81	8.66	8.69
4044	NYSE	TKC	Thu, Aug 11, 2016	8.84	8.90	8.81	8.87
4043	NYSE	TKC	Wed, Aug 10, 2016	8.71	8.79	8.67	8.74
4042	NYSE	TKC	Tue, Aug 9, 2016	8.64	8.70	8.61	8.64
4041	NYSE	TKC	Mon, Aug 8, 2016	8.60	8.66	8.56	8.61
4040	NYSE	TKC	Fri, Aug 5, 2016	8.33	8.42	8.33	8.41
4039	NYSE	TKC	Thu, Aug 4, 2016	8.34	8.38	8.33	8.36
4038	NYSE	TKC	Wed, Aug 3, 2016	8.31	8.35	8.25	8.28
4037	NYSE	TKC	Tue, Aug 2, 2016	8.60	8.60	8.33	8.47
4036	NYSE	TKC	Mon, Aug 1, 2016	8.72	8.75	8.64	8.65
4035	NYSE	TKC	Fri, Jul 29, 2016	8.73	8.73	8.61	8.63
4034	NYSE	TKC	Thu, Jul 28, 2016	8.81	8.81	8.63	8.67
4033	NYSE	TKC	Wed, Jul 27, 2016	8.81	8.87	8.66	8.81
4032	NYSE	TKC	Tue, Jul 26, 2016	8.85	8.87	8.73	8.78
4031	NYSE	TKC	Mon, Jul 25, 2016	8.85	8.91	8.76	8.83
4030	NYSE	TKC	Fri, Jul 22, 2016	8.56	8.76	8.47	8.73
4029	NYSE	TKC	Thu, Jul 21, 2016	8.35	8.49	8.28	8.42
4028	NYSE	TKC	Wed, Jul 20, 2016	8.74	8.78	8.56	8.59
4027	NYSE	TKC	Tue, Jul 19, 2016	9.07	9.16	8.79	8.81
4026	NYSE	TKC	Mon, Jul 18, 2016	9.16	9.20	8.96	9.11
4025	NYSE	TKC	Fri, Jul 15, 2016	9.70	9.76	9.51	9.58
4024	NYSE	TKC	Thu, Jul 14, 2016	9.73	9.89	9.71	9.77
4023	NYSE	TKC	Wed, Jul 13, 2016	9.35	9.40	9.29	9.33
4022	NYSE	TKC	Tue, Jul 12, 2016	9.15	9.32	9.15	9.24
4021	NYSE	TKC	Mon, Jul 11, 2016	9.01	9.12	9.00	9.10
4020	NYSE	TKC	Fri, Jul 8, 2016	8.88	9.01	8.84	8.97
4019	NYSE	TKC	Thu, Jul 7, 2016	9.16	9.19	9.10	9.14
4018	NYSE	TKC	Wed, Jul 6, 2016	9.07	9.18	8.96	9.17
4017	NYSE	TKC	Tue, Jul 5, 2016	9.16	9.33	9.14	9.14
4016	NYSE	TKC	Fri, Jul 1, 2016	9.17	9.23	9.15	9.22
4015	NYSE	TKC	Thu, Jun 30, 2016	9.23	9.26	9.12	9.15
4014	NYSE	TKC	Wed, Jun 29, 2016	9.20	9.27	9.14	9.18
4013	NYSE	TKC	Tue, Jun 28, 2016	8.91	8.98	8.88	8.91
4012	NYSE	TKC	Mon, Jun 27, 2016	8.76	8.77	8.63	8.69
4011	NYSE	TKC	Fri, Jun 24, 2016	8.78	8.89	8.71	8.75
4010	NYSE	TKC	Thu, Jun 23, 2016	9.10	9.28	9.10	9.28
4009	NYSE	TKC	Wed, Jun 22, 2016	9.02	9.05	8.96	8.99
4008	NYSE	TKC	Tue, Jun 21, 2016	9.01	9.09	8.94	9.03
4007	NYSE	TKC	Mon, Jun 20, 2016	8.97	9.11	8.96	9.04
4006	NYSE	TKC	Fri, Jun 17, 2016	8.59	8.70	8.57	8.64
4005	NYSE	TKC	Thu, Jun 16, 2016	8.61	8.61	8.46	8.60
4004	NYSE	TKC	Wed, Jun 15, 2016	8.80	8.80	8.60	8.68
4003	NYSE	TKC	Tue, Jun 14, 2016	9.00	9.00	8.76	8.82
4002	NYSE	TKC	Mon, Jun 13, 2016	9.03	9.10	9.02	9.04
4001	NYSE	TKC	Fri, Jun 10, 2016	9.18	9.19	9.01	9.04
4000	NYSE	TKC	Thu, Jun 9, 2016	9.29	9.33	9.23	9.29
3999	NYSE	TKC	Wed, Jun 8, 2016	9.38	9.52	9.38	9.47
3998	NYSE	TKC	Tue, Jun 7, 2016	9.19	9.31	9.19	9.26
3997	NYSE	TKC	Mon, Jun 6, 2016	9.36	9.41	9.32	9.36
3996	NYSE	TKC	Fri, Jun 3, 2016	9.28	9.36	9.27	9.32
3995	NYSE	TKC	Thu, Jun 2, 2016	9.06	9.06	9.00	9.05
3994	NYSE	TKC	Wed, Jun 1, 2016	9.13	9.17	9.07	9.13
3993	NYSE	TKC	Tue, May 31, 2016	9.20	9.23	9.13	9.20
3992	NYSE	TKC	Fri, May 27, 2016	9.05	9.12	9.05	9.12
3991	NYSE	TKC	Thu, May 26, 2016	9.14	9.14	9.06	9.13
3990	NYSE	TKC	Wed, May 25, 2016	9.32	9.35	9.24	9.25
3989	NYSE	TKC	Tue, May 24, 2016	9.26	9.31	9.21	9.27
3988	NYSE	TKC	Mon, May 23, 2016	8.95	9.08	8.91	8.94
3987	NYSE	TKC	Fri, May 20, 2016	8.92	9.01	8.87	8.88
3986	NYSE	TKC	Thu, May 19, 2016	8.84	8.89	8.77	8.83
3985	NYSE	TKC	Wed, May 18, 2016	8.98	9.03	8.86	8.93
3984	NYSE	TKC	Tue, May 17, 2016	9.07	9.11	9.03	9.06
3983	NYSE	TKC	Mon, May 16, 2016	8.99	9.10	8.99	9.07
3982	NYSE	TKC	Fri, May 13, 2016	9.18	9.18	9.07	9.08
3981	NYSE	TKC	Thu, May 12, 2016	9.40	9.41	9.23	9.24
3980	NYSE	TKC	Wed, May 11, 2016	9.24	9.28	9.22	9.27
3979	NYSE	TKC	Tue, May 10, 2016	9.44	9.48	9.40	9.47
3978	NYSE	TKC	Mon, May 9, 2016	9.30	9.34	9.28	9.31
3977	NYSE	TKC	Fri, May 6, 2016	9.25	9.27	9.15	9.20
3976	NYSE	TKC	Thu, May 5, 2016	9.44	9.47	9.29	9.32
3975	NYSE	TKC	Wed, May 4, 2016	9.62	9.68	9.35	9.36
3974	NYSE	TKC	Tue, May 3, 2016	10.41	10.41	10.31	10.37
3973	NYSE	TKC	Mon, May 2, 2016	10.71	10.72	10.59	10.59
3972	NYSE	TKC	Fri, Apr 29, 2016	10.69	10.87	10.62	10.80
3971	NYSE	TKC	Thu, Apr 28, 2016	10.51	10.63	10.50	10.53
3970	NYSE	TKC	Wed, Apr 27, 2016	10.73	10.73	10.57	10.67
3969	NYSE	TKC	Tue, Apr 26, 2016	10.70	10.70	10.60	10.66
3968	NYSE	TKC	Mon, Apr 25, 2016	10.58	10.58	10.45	10.51
3967	NYSE	TKC	Fri, Apr 22, 2016	10.40	10.55	10.36	10.43
3966	NYSE	TKC	Thu, Apr 21, 2016	10.43	10.43	10.23	10.25
3965	NYSE	TKC	Wed, Apr 20, 2016	10.74	10.74	10.48	10.52
3964	NYSE	TKC	Tue, Apr 19, 2016	10.36	10.43	10.32	10.39
3963	NYSE	TKC	Mon, Apr 18, 2016	10.20	10.33	10.19	10.26
3962	NYSE	TKC	Fri, Apr 15, 2016	10.17	10.24	10.15	10.21
3961	NYSE	TKC	Thu, Apr 14, 2016	10.27	10.32	10.23	10.28
3960	NYSE	TKC	Wed, Apr 13, 2016	10.25	10.28	10.19	10.21
3959	NYSE	TKC	Tue, Apr 12, 2016	10.13	10.23	10.10	10.17
3958	NYSE	TKC	Mon, Apr 11, 2016	10.12	10.18	10.08	10.11
3957	NYSE	TKC	Fri, Apr 8, 2016	9.92	9.96	9.88	9.94
3956	NYSE	TKC	Thu, Apr 7, 2016	9.81	9.82	9.66	9.69
3955	NYSE	TKC	Wed, Apr 6, 2016	9.88	9.96	9.81	9.87
3954	NYSE	TKC	Tue, Apr 5, 2016	10.34	10.34	10.34	10.05
3953	NYSE	TKC	Mon, Apr 4, 2016	10.40	10.44	10.32	10.34
3952	NYSE	TKC	Fri, Apr 1, 2016	10.30	10.37	10.22	10.28
3951	NYSE	TKC	Thu, Mar 31, 2016	10.47	10.53	10.45	10.51
3950	NYSE	TKC	Wed, Mar 30, 2016	10.30	10.34	10.23	10.25
3949	NYSE	TKC	Tue, Mar 29, 2016	10.14	10.30	10.07	10.29
3948	NYSE	TKC	Mon, Mar 28, 2016	10.40	10.41	10.30	10.35
3947	NYSE	TKC	Thu, Mar 24, 2016	10.44	10.44	10.44	10.37
3946	NYSE	TKC	Wed, Mar 23, 2016	10.50	10.51	10.39	10.44
3945	NYSE	TKC	Tue, Mar 22, 2016	10.65	10.84	10.61	10.78
3944	NYSE	TKC	Mon, Mar 21, 2016	10.72	10.81	10.66	10.78
3943	NYSE	TKC	Fri, Mar 18, 2016	10.73	10.81	10.70	10.78
3942	NYSE	TKC	Thu, Mar 17, 2016	10.53	10.75	10.48	10.73
3941	NYSE	TKC	Wed, Mar 16, 2016	10.12	10.40	10.06	10.36
3940	NYSE	TKC	Tue, Mar 15, 2016	10.35	10.35	10.35	10.12
3939	NYSE	TKC	Mon, Mar 14, 2016	10.24	10.39	10.22	10.35
3938	NYSE	TKC	Fri, Mar 11, 2016	9.99	9.99	9.99	10.13
3937	NYSE	TKC	Thu, Mar 10, 2016	10.09	10.09	10.09	9.99
3936	NYSE	TKC	Wed, Mar 9, 2016	10.08	10.14	10.04	10.09
3935	NYSE	TKC	Tue, Mar 8, 2016	10.08	10.12	9.97	10.03
3934	NYSE	TKC	Mon, Mar 7, 2016	9.82	9.97	9.80	9.96
3933	NYSE	TKC	Fri, Mar 4, 2016	9.62	9.79	9.59	9.71
3932	NYSE	TKC	Thu, Mar 3, 2016	9.43	9.43	9.43	9.55
3931	NYSE	TKC	Wed, Mar 2, 2016	9.30	9.45	9.29	9.43
3930	NYSE	TKC	Tue, Mar 1, 2016	9.34	9.43	9.28	9.40
3929	NYSE	TKC	Mon, Feb 29, 2016	9.24	9.39	9.18	9.33
3928	NYSE	TKC	Fri, Feb 26, 2016	9.25	9.29	8.92	9.04
3927	NYSE	TKC	Thu, Feb 25, 2016	9.34	9.39	9.28	9.36
3926	NYSE	TKC	Wed, Feb 24, 2016	9.01	9.13	8.95	9.13
3925	NYSE	TKC	Tue, Feb 23, 2016	9.28	9.30	9.15	9.18
3924	NYSE	TKC	Mon, Feb 22, 2016	9.34	9.38	9.31	9.37
3923	NYSE	TKC	Fri, Feb 19, 2016	9.29	9.34	9.24	9.31
3922	NYSE	TKC	Thu, Feb 18, 2016	9.40	9.40	9.29	9.34
3921	NYSE	TKC	Wed, Feb 17, 2016	9.27	9.37	9.26	9.27
3920	NYSE	TKC	Tue, Feb 16, 2016	9.01	9.03	8.91	9.00
3919	NYSE	TKC	Fri, Feb 12, 2016	8.91	9.02	8.86	9.00
3918	NYSE	TKC	Thu, Feb 11, 2016	8.99	9.02	8.86	8.94
3917	NYSE	TKC	Wed, Feb 10, 2016	8.90	9.07	8.90	9.01
3916	NYSE	TKC	Tue, Feb 9, 2016	8.85	9.05	8.85	8.98
3915	NYSE	TKC	Mon, Feb 8, 2016	9.15	9.16	9.02	9.13
3914	NYSE	TKC	Fri, Feb 5, 2016	9.39	9.41	9.26	9.27
3913	NYSE	TKC	Thu, Feb 4, 2016	9.41	9.47	9.31	9.42
3912	NYSE	TKC	Wed, Feb 3, 2016	9.05	9.22	9.02	9.14
3911	NYSE	TKC	Tue, Feb 2, 2016	9.00	9.04	8.86	8.99
3910	NYSE	TKC	Mon, Feb 1, 2016	8.81	9.00	8.75	8.95
3909	NYSE	TKC	Fri, Jan 29, 2016	8.79	8.88	8.71	8.86
3908	NYSE	TKC	Thu, Jan 28, 2016	8.58	8.63	8.50	8.59
3907	NYSE	TKC	Wed, Jan 27, 2016	8.60	8.63	8.47	8.49
3906	NYSE	TKC	Tue, Jan 26, 2016	8.46	8.54	8.45	8.48
3905	NYSE	TKC	Mon, Jan 25, 2016	8.23	8.34	8.19	8.26
3904	NYSE	TKC	Fri, Jan 22, 2016	8.01	8.24	7.98	8.20
3903	NYSE	TKC	Thu, Jan 21, 2016	7.78	7.90	7.71	7.86
3902	NYSE	TKC	Wed, Jan 20, 2016	7.93	7.97	7.80	7.95
3901	NYSE	TKC	Tue, Jan 19, 2016	8.07	8.18	8.03	8.16
3900	NYSE	TKC	Fri, Jan 15, 2016	8.11	8.15	7.96	8.09
3899	NYSE	TKC	Thu, Jan 14, 2016	8.31	8.37	8.21	8.35
3898	NYSE	TKC	Wed, Jan 13, 2016	8.49	8.55	8.39	8.43
3897	NYSE	TKC	Tue, Jan 12, 2016	8.20	8.22	8.07	8.17
3896	NYSE	TKC	Mon, Jan 11, 2016	8.19	8.22	8.06	8.14
3895	NYSE	TKC	Fri, Jan 8, 2016	8.27	8.29	8.00	8.02
3894	NYSE	TKC	Thu, Jan 7, 2016	8.10	8.35	8.09	8.19
3893	NYSE	TKC	Wed, Jan 6, 2016	8.11	8.20	8.11	8.17
3892	NYSE	TKC	Tue, Jan 5, 2016	8.22	8.29	8.17	8.24
3891	NYSE	TKC	Mon, Jan 4, 2016	8.24	8.36	8.22	8.31
3890	NYSE	TKC	Thu, Dec 31, 2015	8.64	8.67	8.45	8.49
3889	NYSE	TKC	Wed, Dec 30, 2015	8.75	8.76	8.63	8.63
3888	NYSE	TKC	Tue, Dec 29, 2015	8.86	8.89	8.79	8.85
3887	NYSE	TKC	Mon, Dec 28, 2015	8.68	8.71	8.65	8.70
3886	NYSE	TKC	Thu, Dec 24, 2015	8.71	8.76	8.69	8.72
3885	NYSE	TKC	Wed, Dec 23, 2015	8.76	8.81	8.71	8.79
3884	NYSE	TKC	Tue, Dec 22, 2015	8.54	8.62	8.51	8.56
3883	NYSE	TKC	Mon, Dec 21, 2015	8.86	8.88	8.71	8.76
3882	NYSE	TKC	Fri, Dec 18, 2015	8.77	8.83	8.71	8.75
3881	NYSE	TKC	Thu, Dec 17, 2015	9.04	9.11	8.96	9.01
3880	NYSE	TKC	Wed, Dec 16, 2015	8.92	8.98	8.79	8.96
3879	NYSE	TKC	Tue, Dec 15, 2015	8.81	8.85	8.72	8.78
3878	NYSE	TKC	Mon, Dec 14, 2015	8.43	8.49	8.30	8.38
3877	NYSE	TKC	Fri, Dec 11, 2015	8.62	8.64	8.46	8.48
3876	NYSE	TKC	Thu, Dec 10, 2015	9.04	9.04	8.73	8.75
3875	NYSE	TKC	Wed, Dec 9, 2015	9.32	9.36	9.19	9.24
3874	NYSE	TKC	Tue, Dec 8, 2015	9.28	9.32	9.25	9.28
3873	NYSE	TKC	Mon, Dec 7, 2015	9.35	9.35	9.22	9.26
3872	NYSE	TKC	Fri, Dec 4, 2015	9.45	9.50	9.36	9.42
3871	NYSE	TKC	Thu, Dec 3, 2015	9.63	9.68	9.53	9.60
3870	NYSE	TKC	Wed, Dec 2, 2015	9.65	9.67	9.55	9.56
3869	NYSE	TKC	Tue, Dec 1, 2015	9.61	9.67	9.59	9.65
3868	NYSE	TKC	Mon, Nov 30, 2015	9.65	9.71	9.50	9.52
3867	NYSE	TKC	Fri, Nov 27, 2015	9.57	9.66	9.51	9.65
3866	NYSE	TKC	Wed, Nov 25, 2015	9.90	10.03	9.85	9.90
3865	NYSE	TKC	Tue, Nov 24, 2015	10.30	10.30	9.84	9.86
3864	NYSE	TKC	Mon, Nov 23, 2015	10.63	10.64	10.48	10.54
3863	NYSE	TKC	Fri, Nov 20, 2015	10.65	10.77	10.61	10.66
3862	NYSE	TKC	Thu, Nov 19, 2015	10.56	10.61	10.49	10.53
3861	NYSE	TKC	Wed, Nov 18, 2015	10.52	10.63	10.47	10.63
3860	NYSE	TKC	Tue, Nov 17, 2015	10.38	10.40	10.29	10.32
3859	NYSE	TKC	Mon, Nov 16, 2015	10.15	10.16	10.04	10.12
3858	NYSE	TKC	Fri, Nov 13, 2015	10.29	10.31	10.15	10.18
3857	NYSE	TKC	Thu, Nov 12, 2015	10.00	10.20	10.00	10.18
3856	NYSE	TKC	Wed, Nov 11, 2015	10.16	10.16	9.99	10.04
3855	NYSE	TKC	Tue, Nov 10, 2015	10.05	10.10	9.95	10.06
3854	NYSE	TKC	Mon, Nov 9, 2015	10.10	10.20	9.98	10.11
3853	NYSE	TKC	Fri, Nov 6, 2015	10.22	10.23	10.02	10.09
3852	NYSE	TKC	Thu, Nov 5, 2015	10.48	10.49	10.36	10.45
3851	NYSE	TKC	Wed, Nov 4, 2015	10.57	10.70	10.46	10.50
3850	NYSE	TKC	Tue, Nov 3, 2015	10.41	10.49	10.34	10.47
3849	NYSE	TKC	Mon, Nov 2, 2015	10.48	10.48	10.21	10.40
3848	NYSE	TKC	Fri, Oct 30, 2015	9.82	9.97	9.78	9.91
3847	NYSE	TKC	Thu, Oct 29, 2015	10.07	10.07	9.87	9.96
3846	NYSE	TKC	Wed, Oct 28, 2015	9.98	10.13	9.92	10.06
3845	NYSE	TKC	Tue, Oct 27, 2015	9.98	10.01	9.75	9.86
3844	NYSE	TKC	Mon, Oct 26, 2015	10.02	10.06	9.94	10.01
3843	NYSE	TKC	Fri, Oct 23, 2015	9.99	10.03	9.90	9.94
3842	NYSE	TKC	Thu, Oct 22, 2015	9.89	10.04	9.80	9.92
3841	NYSE	TKC	Wed, Oct 21, 2015	9.64	9.78	9.62	9.76
3840	NYSE	TKC	Tue, Oct 20, 2015	9.74	9.74	9.60	9.68
3839	NYSE	TKC	Mon, Oct 19, 2015	9.59	9.70	9.57	9.65
3838	NYSE	TKC	Fri, Oct 16, 2015	9.68	9.68	9.45	9.59
3837	NYSE	TKC	Thu, Oct 15, 2015	9.71	9.74	9.58	9.71
3836	NYSE	TKC	Wed, Oct 14, 2015	9.54	9.64	9.53	9.60
3835	NYSE	TKC	Tue, Oct 13, 2015	9.48	9.48	9.35	9.39
3834	NYSE	TKC	Mon, Oct 12, 2015	9.63	9.67	9.56	9.61
3833	NYSE	TKC	Fri, Oct 9, 2015	9.56	9.57	9.41	9.46
3832	NYSE	TKC	Thu, Oct 8, 2015	9.45	9.56	9.44	9.55
3831	NYSE	TKC	Wed, Oct 7, 2015	9.34	9.52	9.32	9.44
3830	NYSE	TKC	Tue, Oct 6, 2015	9.05	9.15	9.03	9.12
3829	NYSE	TKC	Mon, Oct 5, 2015	9.00	9.12	8.99	9.05
3828	NYSE	TKC	Fri, Oct 2, 2015	8.63	9.01	8.62	8.97
3827	NYSE	TKC	Thu, Oct 1, 2015	8.70	8.76	8.56	8.62
3826	NYSE	TKC	Wed, Sep 30, 2015	8.81	8.85	8.66	8.68
3825	NYSE	TKC	Tue, Sep 29, 2015	8.77	8.85	8.74	8.82
3824	NYSE	TKC	Mon, Sep 28, 2015	8.84	8.86	8.68	8.68
3823	NYSE	TKC	Fri, Sep 25, 2015	8.87	8.96	8.82	8.87
3822	NYSE	TKC	Thu, Sep 24, 2015	8.96	8.96	8.76	8.86
3821	NYSE	TKC	Wed, Sep 23, 2015	9.14	9.20	8.96	8.96
3820	NYSE	TKC	Tue, Sep 22, 2015	9.10	9.17	9.02	9.14
3819	NYSE	TKC	Mon, Sep 21, 2015	9.27	9.31	9.13	9.15
3818	NYSE	TKC	Fri, Sep 18, 2015	9.19	9.52	9.19	9.26
3817	NYSE	TKC	Thu, Sep 17, 2015	9.20	9.55	9.13	9.34
3816	NYSE	TKC	Wed, Sep 16, 2015	9.10	9.15	9.04	9.06
3815	NYSE	TKC	Tue, Sep 15, 2015	8.85	9.09	8.85	9.05
3814	NYSE	TKC	Mon, Sep 14, 2015	8.64	8.85	8.62	8.78
3813	NYSE	TKC	Fri, Sep 11, 2015	8.72	8.83	8.71	8.82
3812	NYSE	TKC	Thu, Sep 10, 2015	8.80	8.85	8.72	8.82
3811	NYSE	TKC	Wed, Sep 9, 2015	9.01	9.05	8.80	8.81
3810	NYSE	TKC	Tue, Sep 8, 2015	9.19	9.21	9.00	9.08
3809	NYSE	TKC	Fri, Sep 4, 2015	9.27	9.29	9.13	9.15
3808	NYSE	TKC	Thu, Sep 3, 2015	9.39	9.43	9.29	9.32
3807	NYSE	TKC	Wed, Sep 2, 2015	9.69	9.69	9.53	9.64
3806	NYSE	TKC	Tue, Sep 1, 2015	9.55	9.68	9.54	9.59
3805	NYSE	TKC	Mon, Aug 31, 2015	9.74	9.86	9.69	9.76
3804	NYSE	TKC	Fri, Aug 28, 2015	9.72	9.80	9.69	9.78
3803	NYSE	TKC	Thu, Aug 27, 2015	9.98	10.03	9.84	9.91
3802	NYSE	TKC	Wed, Aug 26, 2015	9.83	9.96	9.59	9.72
3801	NYSE	TKC	Tue, Aug 25, 2015	9.52	9.58	9.31	9.31
3800	NYSE	TKC	Mon, Aug 24, 2015	9.26	9.49	9.15	9.21
3799	NYSE	TKC	Fri, Aug 21, 2015	9.96	9.96	9.77	9.77
3798	NYSE	TKC	Thu, Aug 20, 2015	9.97	10.26	9.92	10.08
3797	NYSE	TKC	Wed, Aug 19, 2015	10.14	10.21	10.02	10.15
3796	NYSE	TKC	Tue, Aug 18, 2015	10.36	10.38	10.29	10.35
3795	NYSE	TKC	Mon, Aug 17, 2015	10.51	10.60	10.44	10.51
3794	NYSE	TKC	Fri, Aug 14, 2015	10.54	10.63	10.51	10.55
3793	NYSE	TKC	Thu, Aug 13, 2015	10.58	10.58	10.43	10.50
3792	NYSE	TKC	Wed, Aug 12, 2015	10.76	10.89	10.74	10.85
3791	NYSE	TKC	Tue, Aug 11, 2015	10.85	10.98	10.83	10.89
3790	NYSE	TKC	Mon, Aug 10, 2015	10.74	10.89	10.72	10.85
3789	NYSE	TKC	Fri, Aug 7, 2015	10.81	10.94	10.80	10.92
3788	NYSE	TKC	Thu, Aug 6, 2015	11.10	11.10	10.93	11.01
3787	NYSE	TKC	Wed, Aug 5, 2015	11.20	11.20	11.07	11.11
3786	NYSE	TKC	Tue, Aug 4, 2015	11.07	11.24	11.06	11.15
3785	NYSE	TKC	Mon, Aug 3, 2015	11.16	11.16	10.92	11.04
3784	NYSE	TKC	Fri, Jul 31, 2015	11.49	11.55	11.43	11.48
3783	NYSE	TKC	Thu, Jul 30, 2015	11.03	11.52	11.03	11.44
3782	NYSE	TKC	Wed, Jul 29, 2015	11.24	11.29	11.08	11.09
3781	NYSE	TKC	Tue, Jul 28, 2015	11.12	11.25	11.05	11.19
3780	NYSE	TKC	Mon, Jul 27, 2015	11.01	11.02	10.80	10.84
3779	NYSE	TKC	Fri, Jul 24, 2015	11.25	11.32	11.04	11.16
3778	NYSE	TKC	Thu, Jul 23, 2015	11.41	11.43	11.13	11.20
3777	NYSE	TKC	Wed, Jul 22, 2015	11.49	11.66	11.49	11.66
3776	NYSE	TKC	Tue, Jul 21, 2015	11.56	11.71	11.56	11.64
3775	NYSE	TKC	Mon, Jul 20, 2015	11.52	11.54	11.40	11.54
3774	NYSE	TKC	Fri, Jul 17, 2015	11.75	11.77	11.64	11.73
3773	NYSE	TKC	Thu, Jul 16, 2015	11.66	11.76	11.57	11.76
3772	NYSE	TKC	Wed, Jul 15, 2015	11.75	11.75	11.57	11.62
3771	NYSE	TKC	Tue, Jul 14, 2015	11.87	11.93	11.81	11.90
3770	NYSE	TKC	Mon, Jul 13, 2015	11.82	11.90	11.78	11.89
3769	NYSE	TKC	Fri, Jul 10, 2015	11.72	11.86	11.70	11.78
3768	NYSE	TKC	Thu, Jul 9, 2015	11.56	11.66	11.56	11.58
3767	NYSE	TKC	Wed, Jul 8, 2015	11.33	11.36	11.19	11.22
3766	NYSE	TKC	Tue, Jul 7, 2015	11.65	11.75	11.47	11.73
3765	NYSE	TKC	Mon, Jul 6, 2015	11.59	11.74	11.54	11.74
3764	NYSE	TKC	Thu, Jul 2, 2015	11.49	11.62	11.43	11.57
3763	NYSE	TKC	Wed, Jul 1, 2015	11.53	11.56	11.29	11.41
3762	NYSE	TKC	Tue, Jun 30, 2015	11.57	11.59	11.47	11.49
3761	NYSE	TKC	Mon, Jun 29, 2015	11.42	11.43	11.26	11.27
3760	NYSE	TKC	Fri, Jun 26, 2015	11.79	11.81	11.64	11.67
3759	NYSE	TKC	Thu, Jun 25, 2015	11.86	11.92	11.77	11.80
3758	NYSE	TKC	Wed, Jun 24, 2015	11.77	11.86	11.69	11.71
3757	NYSE	TKC	Tue, Jun 23, 2015	11.72	11.80	11.65	11.78
3756	NYSE	TKC	Mon, Jun 22, 2015	11.53	11.75	11.52	11.74
3755	NYSE	TKC	Fri, Jun 19, 2015	11.33	11.42	11.28	11.39
3754	NYSE	TKC	Thu, Jun 18, 2015	11.25	11.36	11.20	11.32
3753	NYSE	TKC	Wed, Jun 17, 2015	10.95	11.09	10.95	11.08
3752	NYSE	TKC	Tue, Jun 16, 2015	10.84	10.90	10.81	10.84
3751	NYSE	TKC	Mon, Jun 15, 2015	10.91	10.91	10.65	10.72
3750	NYSE	TKC	Fri, Jun 12, 2015	11.04	11.09	11.02	11.04
3749	NYSE	TKC	Thu, Jun 11, 2015	11.07	11.13	10.96	11.06
3748	NYSE	TKC	Wed, Jun 10, 2015	10.86	10.99	10.82	10.90
3747	NYSE	TKC	Tue, Jun 9, 2015	10.66	10.80	10.64	10.72
3746	NYSE	TKC	Mon, Jun 8, 2015	10.62	10.77	10.54	10.74
3745	NYSE	TKC	Fri, Jun 5, 2015	11.31	11.35	11.23	11.33
3744	NYSE	TKC	Thu, Jun 4, 2015	11.47	11.56	11.37	11.39
3743	NYSE	TKC	Wed, Jun 3, 2015	11.18	11.35	11.18	11.30
3742	NYSE	TKC	Tue, Jun 2, 2015	10.89	11.06	10.89	11.01
3741	NYSE	TKC	Mon, Jun 1, 2015	10.93	10.99	10.87	10.91
3740	NYSE	TKC	Fri, May 29, 2015	11.20	11.20	10.97	11.02
3739	NYSE	TKC	Thu, May 28, 2015	11.24	11.24	11.04	11.22
3738	NYSE	TKC	Wed, May 27, 2015	11.10	11.32	11.05	11.31
3737	NYSE	TKC	Tue, May 26, 2015	11.43	11.45	11.25	11.36
3736	NYSE	TKC	Fri, May 22, 2015	11.59	11.72	11.58	11.67
3735	NYSE	TKC	Thu, May 21, 2015	11.63	11.67	11.58	11.62
3734	NYSE	TKC	Wed, May 20, 2015	11.68	11.70	11.58	11.63
3733	NYSE	TKC	Tue, May 19, 2015	11.77	11.86	11.65	11.84
3732	NYSE	TKC	Mon, May 18, 2015	11.98	11.98	11.80	11.81
3731	NYSE	TKC	Fri, May 15, 2015	11.90	12.03	11.84	12.01
3730	NYSE	TKC	Thu, May 14, 2015	12.01	12.08	11.96	12.02
3729	NYSE	TKC	Wed, May 13, 2015	11.79	11.85	11.71	11.73
3728	NYSE	TKC	Tue, May 12, 2015	11.63	11.69	11.61	11.64
3727	NYSE	TKC	Mon, May 11, 2015	11.43	11.59	11.42	11.52
3726	NYSE	TKC	Fri, May 8, 2015	11.44	11.50	11.30	11.30
3725	NYSE	TKC	Thu, May 7, 2015	11.05	11.20	11.05	11.16
3724	NYSE	TKC	Wed, May 6, 2015	10.87	10.91	10.78	10.81
3723	NYSE	TKC	Tue, May 5, 2015	10.80	10.83	10.73	10.77
3722	NYSE	TKC	Mon, May 4, 2015	10.79	10.83	10.72	10.78
3721	NYSE	TKC	Fri, May 1, 2015	11.12	11.13	11.02	11.09
3720	NYSE	TKC	Thu, Apr 30, 2015	11.16	11.17	11.02	11.06
3719	NYSE	TKC	Wed, Apr 29, 2015	11.59	11.67	11.47	11.53
3718	NYSE	TKC	Tue, Apr 28, 2015	11.39	11.58	11.39	11.48
3717	NYSE	TKC	Mon, Apr 27, 2015	11.25	11.44	11.25	11.37
3716	NYSE	TKC	Fri, Apr 24, 2015	11.03	11.23	11.03	11.18
3715	NYSE	TKC	Thu, Apr 23, 2015	10.89	11.00	10.89	10.96
3714	NYSE	TKC	Wed, Apr 22, 2015	10.91	10.97	10.86	10.90
3713	NYSE	TKC	Tue, Apr 21, 2015	10.77	10.85	10.75	10.83
3712	NYSE	TKC	Mon, Apr 20, 2015	10.69	10.69	10.61	10.65
3711	NYSE	TKC	Fri, Apr 17, 2015	10.69	10.83	10.67	10.76
3710	NYSE	TKC	Thu, Apr 16, 2015	10.63	10.72	10.60	10.72
3709	NYSE	TKC	Wed, Apr 15, 2015	10.61	10.61	10.43	10.53
3708	NYSE	TKC	Tue, Apr 14, 2015	10.65	10.74	10.62	10.64
3707	NYSE	TKC	Mon, Apr 13, 2015	10.76	10.79	10.71	10.72
3706	NYSE	TKC	Fri, Apr 10, 2015	10.84	10.91	10.82	10.90
3705	NYSE	TKC	Thu, Apr 9, 2015	10.86	10.90	10.75	10.82
3704	NYSE	TKC	Wed, Apr 8, 2015	10.75	10.86	10.75	10.79
3703	NYSE	TKC	Tue, Apr 7, 2015	11.06	11.16	11.01	11.06
3702	NYSE	TKC	Mon, Apr 6, 2015	11.45	11.57	11.42	11.43
3701	NYSE	TKC	Thu, Apr 2, 2015	11.38	11.52	11.37	11.47
3700	NYSE	TKC	Wed, Apr 1, 2015	11.41	11.51	11.32	11.39
3699	NYSE	TKC	Tue, Mar 31, 2015	12.76	13.04	12.67	13.03
3698	NYSE	TKC	Mon, Mar 30, 2015	12.87	12.95	12.80	12.95
3697	NYSE	TKC	Fri, Mar 27, 2015	12.80	12.88	12.66	12.88
3696	NYSE	TKC	Thu, Mar 26, 2015	13.10	13.16	12.85	12.87
3695	NYSE	TKC	Wed, Mar 25, 2015	13.32	13.43	13.19	13.36
3694	NYSE	TKC	Tue, Mar 24, 2015	12.77	12.79	12.54	12.60
3693	NYSE	TKC	Mon, Mar 23, 2015	12.84	12.96	12.76	12.93
3692	NYSE	TKC	Fri, Mar 20, 2015	12.42	12.52	12.42	12.50
3691	NYSE	TKC	Thu, Mar 19, 2015	12.33	12.46	12.22	12.32
3690	NYSE	TKC	Wed, Mar 18, 2015	12.10	12.42	12.00	12.35
3689	NYSE	TKC	Tue, Mar 17, 2015	12.22	12.30	12.11	12.30
3688	NYSE	TKC	Mon, Mar 16, 2015	12.08	12.10	11.87	11.95
3687	NYSE	TKC	Fri, Mar 13, 2015	12.07	12.09	11.92	11.96
3686	NYSE	TKC	Thu, Mar 12, 2015	12.15	12.26	12.07	12.18
3685	NYSE	TKC	Wed, Mar 11, 2015	11.85	12.00	11.75	11.92
3684	NYSE	TKC	Tue, Mar 10, 2015	11.91	11.95	11.76	11.76
3683	NYSE	TKC	Mon, Mar 9, 2015	12.23	12.32	12.19	12.20
3682	NYSE	TKC	Fri, Mar 6, 2015	12.18	12.26	12.03	12.08
3681	NYSE	TKC	Thu, Mar 5, 2015	12.40	12.43	12.24	12.27
3680	NYSE	TKC	Wed, Mar 4, 2015	12.52	12.53	12.38	12.47
3679	NYSE	TKC	Tue, Mar 3, 2015	12.85	12.95	12.77	12.78
3678	NYSE	TKC	Mon, Mar 2, 2015	13.07	13.08	12.97	13.00
3677	NYSE	TKC	Fri, Feb 27, 2015	13.12	13.25	13.10	13.17
3676	NYSE	TKC	Thu, Feb 26, 2015	13.75	13.75	13.46	13.50
3675	NYSE	TKC	Wed, Feb 25, 2015	13.83	13.86	13.64	13.75
3674	NYSE	TKC	Tue, Feb 24, 2015	13.98	14.02	13.86	13.93
3673	NYSE	TKC	Mon, Feb 23, 2015	14.03	14.10	13.99	14.02
3672	NYSE	TKC	Fri, Feb 20, 2015	14.12	14.20	14.01	14.17
3671	NYSE	TKC	Thu, Feb 19, 2015	14.11	14.28	14.06	14.20
3670	NYSE	TKC	Wed, Feb 18, 2015	13.99	14.12	13.98	14.11
3669	NYSE	TKC	Tue, Feb 17, 2015	14.10	14.13	13.98	14.03
3668	NYSE	TKC	Fri, Feb 13, 2015	14.44	14.44	14.21	14.27
3667	NYSE	TKC	Thu, Feb 12, 2015	14.83	14.93	14.75	14.78
3666	NYSE	TKC	Wed, Feb 11, 2015	14.49	14.75	14.40	14.68
3665	NYSE	TKC	Tue, Feb 10, 2015	14.00	14.41	13.96	14.32
3664	NYSE	TKC	Mon, Feb 9, 2015	14.06	14.37	14.04	14.25
3663	NYSE	TKC	Fri, Feb 6, 2015	14.35	14.49	14.33	14.38
3662	NYSE	TKC	Thu, Feb 5, 2015	14.27	14.42	14.25	14.42
3661	NYSE	TKC	Wed, Feb 4, 2015	14.58	14.62	14.14	14.19
3660	NYSE	TKC	Tue, Feb 3, 2015	14.62	14.70	14.48	14.61
3659	NYSE	TKC	Mon, Feb 2, 2015	14.69	14.78	14.59	14.69
3658	NYSE	TKC	Fri, Jan 30, 2015	14.30	14.57	14.26	14.44
3657	NYSE	TKC	Thu, Jan 29, 2015	14.67	14.83	14.55	14.75
3656	NYSE	TKC	Wed, Jan 28, 2015	15.20	15.22	14.80	14.80
3655	NYSE	TKC	Tue, Jan 27, 2015	15.22	15.28	15.17	15.20
3654	NYSE	TKC	Mon, Jan 26, 2015	15.38	15.51	15.26	15.30
3653	NYSE	TKC	Fri, Jan 23, 2015	15.91	15.97	15.69	15.70
3652	NYSE	TKC	Thu, Jan 22, 2015	16.23	16.58	16.13	16.44
3651	NYSE	TKC	Wed, Jan 21, 2015	16.40	16.68	16.40	16.52
3650	NYSE	TKC	Tue, Jan 20, 2015	15.94	16.15	15.83	16.11
3649	NYSE	TKC	Fri, Jan 16, 2015	15.86	16.13	15.85	16.12
3648	NYSE	TKC	Thu, Jan 15, 2015	16.27	16.30	15.96	15.96
3647	NYSE	TKC	Wed, Jan 14, 2015	16.15	16.28	16.03	16.22
3646	NYSE	TKC	Tue, Jan 13, 2015	16.24	16.34	16.10	16.20
3645	NYSE	TKC	Mon, Jan 12, 2015	15.73	15.79	15.54	15.58
3644	NYSE	TKC	Fri, Jan 9, 2015	15.69	15.76	15.59	15.69
3643	NYSE	TKC	Thu, Jan 8, 2015	15.48	15.64	15.40	15.49
3642	NYSE	TKC	Wed, Jan 7, 2015	15.44	15.45	15.27	15.37
3641	NYSE	TKC	Tue, Jan 6, 2015	15.29	15.55	15.21	15.34
3640	NYSE	TKC	Mon, Jan 5, 2015	15.34	15.42	15.20	15.21
3639	NYSE	TKC	Fri, Jan 2, 2015	15.00	15.06	14.95	15.00
3638	NYSE	TKC	Wed, Dec 31, 2014	15.18	15.28	15.12	15.12
3637	NYSE	TKC	Tue, Dec 30, 2014	14.95	15.10	14.90	14.99
3636	NYSE	TKC	Mon, Dec 29, 2014	14.86	15.06	14.86	14.95
3635	NYSE	TKC	Fri, Dec 26, 2014	14.80	15.12	14.75	15.07
3634	NYSE	TKC	Wed, Dec 24, 2014	14.91	15.01	14.91	14.91
3633	NYSE	TKC	Tue, Dec 23, 2014	14.99	14.99	14.83	14.94
3632	NYSE	TKC	Mon, Dec 22, 2014	15.04	15.21	15.04	15.07
3631	NYSE	TKC	Fri, Dec 19, 2014	14.92	15.02	14.86	14.96
3630	NYSE	TKC	Thu, Dec 18, 2014	14.84	14.93	14.80	14.90
3629	NYSE	TKC	Wed, Dec 17, 2014	14.33	14.64	14.33	14.61
3628	NYSE	TKC	Tue, Dec 16, 2014	14.15	14.24	14.00	14.09
3627	NYSE	TKC	Mon, Dec 15, 2014	14.70	14.79	14.37	14.45
3626	NYSE	TKC	Fri, Dec 12, 2014	15.09	15.20	15.02	15.07
3625	NYSE	TKC	Thu, Dec 11, 2014	15.98	15.99	15.67	15.67
3624	NYSE	TKC	Wed, Dec 10, 2014	16.06	16.07	15.83	15.85
3623	NYSE	TKC	Tue, Dec 9, 2014	16.06	16.13	16.01	16.11
3622	NYSE	TKC	Mon, Dec 8, 2014	16.13	16.13	15.94	15.99
3621	NYSE	TKC	Fri, Dec 5, 2014	16.22	16.22	15.90	16.01
3620	NYSE	TKC	Thu, Dec 4, 2014	16.40	16.50	16.21	16.46
3619	NYSE	TKC	Wed, Dec 3, 2014	16.22	16.22	16.02	16.03
3618	NYSE	TKC	Tue, Dec 2, 2014	16.03	16.60	16.02	16.22
3617	NYSE	TKC	Mon, Dec 1, 2014	15.77	16.10	15.69	16.05
3616	NYSE	TKC	Fri, Nov 28, 2014	15.78	15.97	15.73	15.87
3615	NYSE	TKC	Wed, Nov 26, 2014	15.70	15.82	15.62	15.79
3614	NYSE	TKC	Tue, Nov 25, 2014	15.80	15.82	15.69	15.79
3613	NYSE	TKC	Mon, Nov 24, 2014	15.62	15.70	15.47	15.69
3612	NYSE	TKC	Fri, Nov 21, 2014	15.53	15.68	15.52	15.57
3611	NYSE	TKC	Thu, Nov 20, 2014	15.14	15.39	15.13	15.39
3610	NYSE	TKC	Wed, Nov 19, 2014	14.78	14.90	14.73	14.87
3609	NYSE	TKC	Tue, Nov 18, 2014	14.76	14.97	14.75	14.92
3608	NYSE	TKC	Mon, Nov 17, 2014	14.73	14.80	14.63	14.69
3607	NYSE	TKC	Fri, Nov 14, 2014	14.37	14.54	14.37	14.47
3606	NYSE	TKC	Thu, Nov 13, 2014	14.30	14.40	14.30	14.36
3605	NYSE	TKC	Wed, Nov 12, 2014	14.22	14.36	14.17	14.30
3604	NYSE	TKC	Tue, Nov 11, 2014	14.10	14.17	14.01	14.13
3603	NYSE	TKC	Mon, Nov 10, 2014	14.11	14.17	14.02	14.11
3602	NYSE	TKC	Fri, Nov 7, 2014	14.05	14.06	13.95	14.05
3601	NYSE	TKC	Thu, Nov 6, 2014	14.40	14.41	14.07	14.12
3600	NYSE	TKC	Wed, Nov 5, 2014	14.47	14.59	14.23	14.29
3599	NYSE	TKC	Tue, Nov 4, 2014	14.37	14.42	14.32	14.40
3598	NYSE	TKC	Mon, Nov 3, 2014	14.39	14.39	14.18	14.34
3597	NYSE	TKC	Fri, Oct 31, 2014	14.51	14.66	14.45	14.63
3596	NYSE	TKC	Thu, Oct 30, 2014	14.35	14.69	14.33	14.55
3595	NYSE	TKC	Wed, Oct 29, 2014	14.27	14.45	14.17	14.27
3594	NYSE	TKC	Tue, Oct 28, 2014	14.12	14.29	14.12	14.28
3593	NYSE	TKC	Mon, Oct 27, 2014	13.98	14.11	13.89	14.00
3592	NYSE	TKC	Fri, Oct 24, 2014	13.98	14.12	13.94	14.12
3591	NYSE	TKC	Thu, Oct 23, 2014	13.79	13.93	13.72	13.93
3590	NYSE	TKC	Wed, Oct 22, 2014	13.60	13.79	13.59	13.71
3589	NYSE	TKC	Tue, Oct 21, 2014	13.45	13.53	13.39	13.51
3588	NYSE	TKC	Mon, Oct 20, 2014	13.30	13.47	13.29	13.47
3587	NYSE	TKC	Fri, Oct 17, 2014	13.39	13.43	13.26	13.39
3586	NYSE	TKC	Thu, Oct 16, 2014	13.03	13.30	12.99	13.25
3585	NYSE	TKC	Wed, Oct 15, 2014	13.24	13.36	13.00	13.22
3584	NYSE	TKC	Tue, Oct 14, 2014	13.13	13.21	13.04	13.06
3583	NYSE	TKC	Mon, Oct 13, 2014	13.31	13.33	13.11	13.13
3582	NYSE	TKC	Fri, Oct 10, 2014	13.05	13.10	12.87	12.89
3581	NYSE	TKC	Thu, Oct 9, 2014	13.40	13.44	13.19	13.21
3580	NYSE	TKC	Wed, Oct 8, 2014	13.02	13.10	12.83	13.09
3579	NYSE	TKC	Tue, Oct 7, 2014	13.04	13.11	12.99	13.04
3578	NYSE	TKC	Mon, Oct 6, 2014	13.12	13.13	13.01	13.08
3577	NYSE	TKC	Fri, Oct 3, 2014	13.00	13.08	12.91	12.99
3576	NYSE	TKC	Thu, Oct 2, 2014	13.02	13.09	12.94	13.06
3575	NYSE	TKC	Wed, Oct 1, 2014	13.06	13.07	12.80	12.86
3574	NYSE	TKC	Tue, Sep 30, 2014	13.10	13.16	13.02	13.14
3573	NYSE	TKC	Mon, Sep 29, 2014	13.00	13.05	12.92	12.98
3572	NYSE	TKC	Fri, Sep 26, 2014	13.09	13.21	13.01	13.17
3571	NYSE	TKC	Thu, Sep 25, 2014	13.19	13.20	13.09	13.15
3570	NYSE	TKC	Wed, Sep 24, 2014	13.47	13.51	13.34	13.43
3569	NYSE	TKC	Tue, Sep 23, 2014	13.43	13.52	13.34	13.36
3568	NYSE	TKC	Mon, Sep 22, 2014	13.41	13.49	13.40	13.43
3567	NYSE	TKC	Fri, Sep 19, 2014	13.79	13.79	13.38	13.42
3566	NYSE	TKC	Thu, Sep 18, 2014	13.68	13.74	13.64	13.74
3565	NYSE	TKC	Wed, Sep 17, 2014	14.27	14.30	14.07	14.10
3564	NYSE	TKC	Tue, Sep 16, 2014	14.08	14.31	14.05	14.27
3563	NYSE	TKC	Mon, Sep 15, 2014	13.93	14.05	13.91	13.93
3562	NYSE	TKC	Fri, Sep 12, 2014	14.21	14.23	13.89	13.90
3561	NYSE	TKC	Thu, Sep 11, 2014	14.47	14.47	14.37	14.39
3560	NYSE	TKC	Wed, Sep 10, 2014	14.45	14.57	14.40	14.52
3559	NYSE	TKC	Tue, Sep 9, 2014	14.61	14.64	14.45	14.50
3558	NYSE	TKC	Mon, Sep 8, 2014	15.01	15.09	14.92	14.94
3557	NYSE	TKC	Fri, Sep 5, 2014	15.14	15.20	15.11	15.16
3556	NYSE	TKC	Thu, Sep 4, 2014	15.04	15.10	14.98	14.99
3555	NYSE	TKC	Wed, Sep 3, 2014	14.90	15.10	14.90	15.04
3554	NYSE	TKC	Tue, Sep 2, 2014	14.68	14.73	14.53	14.58
3553	NYSE	TKC	Fri, Aug 29, 2014	14.68	14.78	14.65	14.76
3552	NYSE	TKC	Thu, Aug 28, 2014	14.79	14.80	14.73	14.73
3551	NYSE	TKC	Wed, Aug 27, 2014	14.80	14.86	14.78	14.81
3550	NYSE	TKC	Tue, Aug 26, 2014	14.81	14.85	14.73	14.77
3549	NYSE	TKC	Mon, Aug 25, 2014	14.63	14.77	14.61	14.73
3548	NYSE	TKC	Fri, Aug 22, 2014	14.73	14.74	14.51	14.65
3547	NYSE	TKC	Thu, Aug 21, 2014	14.68	14.86	14.68	14.71
3546	NYSE	TKC	Wed, Aug 20, 2014	14.65	14.80	14.63	14.71
3545	NYSE	TKC	Tue, Aug 19, 2014	14.83	14.90	14.80	14.85
3544	NYSE	TKC	Mon, Aug 18, 2014	14.80	14.89	14.70	14.87
3543	NYSE	TKC	Fri, Aug 15, 2014	14.63	14.67	14.52	14.57
3542	NYSE	TKC	Thu, Aug 14, 2014	14.92	15.00	14.70	14.74
3541	NYSE	TKC	Wed, Aug 13, 2014	14.92	14.94	14.72	14.83
3540	NYSE	TKC	Tue, Aug 12, 2014	14.85	14.92	14.75	14.86
3539	NYSE	TKC	Mon, Aug 11, 2014	14.84	14.96	14.75	14.85
3538	NYSE	TKC	Fri, Aug 8, 2014	15.11	15.22	14.99	15.20
3537	NYSE	TKC	Thu, Aug 7, 2014	15.59	15.60	15.22	15.29
3536	NYSE	TKC	Wed, Aug 6, 2014	15.99	15.99	15.79	15.81
3535	NYSE	TKC	Tue, Aug 5, 2014	16.07	16.13	15.87	16.05
3534	NYSE	TKC	Mon, Aug 4, 2014	16.21	16.30	16.15	16.30
3533	NYSE	TKC	Fri, Aug 1, 2014	16.34	16.42	16.17	16.27
3532	NYSE	TKC	Thu, Jul 31, 2014	16.32	16.45	16.23	16.34
3531	NYSE	TKC	Wed, Jul 30, 2014	16.25	16.63	16.18	16.43
3530	NYSE	TKC	Tue, Jul 29, 2014	16.56	16.59	16.48	16.54
3529	NYSE	TKC	Mon, Jul 28, 2014	16.16	16.61	16.05	16.60
3528	NYSE	TKC	Fri, Jul 25, 2014	15.89	16.23	15.87	16.18
3527	NYSE	TKC	Thu, Jul 24, 2014	15.70	15.70	15.47	15.65
3526	NYSE	TKC	Wed, Jul 23, 2014	15.67	15.73	15.60	15.70
3525	NYSE	TKC	Tue, Jul 22, 2014	15.73	15.76	15.59	15.62
3524	NYSE	TKC	Mon, Jul 21, 2014	15.61	15.69	15.47	15.59
3523	NYSE	TKC	Fri, Jul 18, 2014	15.46	15.57	15.39	15.52
3522	NYSE	TKC	Thu, Jul 17, 2014	15.49	15.76	15.43	15.43
3521	NYSE	TKC	Wed, Jul 16, 2014	15.16	15.45	15.12	15.42
3520	NYSE	TKC	Tue, Jul 15, 2014	15.21	15.28	15.21	15.27
3519	NYSE	TKC	Mon, Jul 14, 2014	14.99	15.20	14.99	15.17
3518	NYSE	TKC	Fri, Jul 11, 2014	14.67	14.87	14.65	14.82
3517	NYSE	TKC	Thu, Jul 10, 2014	14.84	14.94	14.80	14.92
3516	NYSE	TKC	Wed, Jul 9, 2014	15.22	15.28	15.12	15.24
3515	NYSE	TKC	Tue, Jul 8, 2014	15.33	15.51	15.29	15.48
3514	NYSE	TKC	Mon, Jul 7, 2014	15.13	15.29	15.08	15.24
3513	NYSE	TKC	Thu, Jul 3, 2014	14.64	14.93	14.61	14.89
3512	NYSE	TKC	Wed, Jul 2, 2014	14.83	14.98	14.82	14.97
3511	NYSE	TKC	Tue, Jul 1, 2014	15.05	15.14	14.99	15.10
3510	NYSE	TKC	Mon, Jun 30, 2014	15.56	15.62	15.52	15.60
3509	NYSE	TKC	Fri, Jun 27, 2014	15.45	15.68	15.45	15.65
3508	NYSE	TKC	Thu, Jun 26, 2014	15.39	15.44	15.24	15.42
3507	NYSE	TKC	Wed, Jun 25, 2014	15.30	15.43	15.30	15.40
3506	NYSE	TKC	Tue, Jun 24, 2014	15.35	15.43	15.31	15.34
3505	NYSE	TKC	Mon, Jun 23, 2014	15.36	15.36	15.25	15.31
3504	NYSE	TKC	Fri, Jun 20, 2014	15.13	15.36	15.04	15.35
3503	NYSE	TKC	Thu, Jun 19, 2014	15.51	15.54	15.34	15.35
3502	NYSE	TKC	Wed, Jun 18, 2014	15.32	15.51	15.23	15.48
3501	NYSE	TKC	Tue, Jun 17, 2014	15.30	15.38	15.25	15.34
3500	NYSE	TKC	Mon, Jun 16, 2014	15.47	15.58	15.41	15.48
3499	NYSE	TKC	Fri, Jun 13, 2014	15.83	15.89	15.76	15.89
3498	NYSE	TKC	Thu, Jun 12, 2014	16.08	16.12	15.87	15.93
3497	NYSE	TKC	Wed, Jun 11, 2014	15.54	15.64	15.40	15.46
3496	NYSE	TKC	Tue, Jun 10, 2014	15.63	15.96	15.62	15.89
3495	NYSE	TKC	Mon, Jun 9, 2014	15.47	15.53	15.42	15.48
3494	NYSE	TKC	Fri, Jun 6, 2014	15.62	15.75	15.53	15.74
3493	NYSE	TKC	Thu, Jun 5, 2014	15.23	15.23	14.93	15.00
3492	NYSE	TKC	Wed, Jun 4, 2014	15.12	15.22	15.01	15.10
3491	NYSE	TKC	Tue, Jun 3, 2014	15.21	15.26	15.04	15.24
3490	NYSE	TKC	Mon, Jun 2, 2014	15.37	15.42	15.27	15.28
3489	NYSE	TKC	Fri, May 30, 2014	15.34	15.58	15.32	15.50
3488	NYSE	TKC	Thu, May 29, 2014	14.75	14.89	14.68	14.83
3487	NYSE	TKC	Wed, May 28, 2014	14.68	14.75	14.62	14.68
3486	NYSE	TKC	Tue, May 27, 2014	14.76	14.76	14.64	14.67
3485	NYSE	TKC	Fri, May 23, 2014	15.20	15.20	15.15	15.18
3484	NYSE	TKC	Thu, May 22, 2014	15.21	15.22	15.09	15.20
3483	NYSE	TKC	Wed, May 21, 2014	14.74	14.95	14.70	14.89
3482	NYSE	TKC	Tue, May 20, 2014	14.56	14.66	14.31	14.42
3481	NYSE	TKC	Mon, May 19, 2014	14.63	14.81	14.60	14.80
3480	NYSE	TKC	Fri, May 16, 2014	14.60	14.72	14.60	14.71
3479	NYSE	TKC	Thu, May 15, 2014	14.93	14.93	14.51	14.57
3478	NYSE	TKC	Wed, May 14, 2014	14.91	15.00	14.79	14.92
3477	NYSE	TKC	Tue, May 13, 2014	14.85	14.99	14.85	14.96
3476	NYSE	TKC	Mon, May 12, 2014	14.80	14.89	14.73	14.86
3475	NYSE	TKC	Fri, May 9, 2014	14.72	14.75	14.63	14.71
3474	NYSE	TKC	Thu, May 8, 2014	14.65	14.75	14.59	14.62
3473	NYSE	TKC	Wed, May 7, 2014	14.33	14.64	14.32	14.64
3472	NYSE	TKC	Tue, May 6, 2014	14.43	14.51	14.37	14.37
3471	NYSE	TKC	Mon, May 5, 2014	14.57	14.64	14.52	14.56
3470	NYSE	TKC	Fri, May 2, 2014	14.50	14.65	14.49	14.56
3469	NYSE	TKC	Thu, May 1, 2014	14.50	14.71	14.44	14.69
3468	NYSE	TKC	Wed, Apr 30, 2014	14.46	14.52	14.41	14.48
3467	NYSE	TKC	Tue, Apr 29, 2014	14.46	14.48	14.31	14.35
3466	NYSE	TKC	Mon, Apr 28, 2014	14.52	14.56	14.21	14.37
3465	NYSE	TKC	Fri, Apr 25, 2014	13.71	13.89	13.59	13.81
3464	NYSE	TKC	Thu, Apr 24, 2014	13.56	13.59	13.42	13.50
3463	NYSE	TKC	Wed, Apr 23, 2014	13.85	13.88	13.62	13.71
3462	NYSE	TKC	Tue, Apr 22, 2014	13.84	13.95	13.75	13.90
3461	NYSE	TKC	Mon, Apr 21, 2014	13.80	14.08	13.80	14.02
3460	NYSE	TKC	Thu, Apr 17, 2014	13.90	14.09	13.86	14.04
3459	NYSE	TKC	Wed, Apr 16, 2014	14.00	14.00	13.84	13.89
3458	NYSE	TKC	Tue, Apr 15, 2014	13.96	13.97	13.71	13.89
3457	NYSE	TKC	Mon, Apr 14, 2014	14.05	14.11	13.99	14.08
3456	NYSE	TKC	Fri, Apr 11, 2014	13.90	13.98	13.83	13.94
3455	NYSE	TKC	Thu, Apr 10, 2014	14.10	14.13	14.01	14.03
3454	NYSE	TKC	Wed, Apr 9, 2014	14.17	14.17	13.95	14.09
3453	NYSE	TKC	Tue, Apr 8, 2014	14.53	14.60	14.45	14.51
3452	NYSE	TKC	Mon, Apr 7, 2014	14.18	14.38	14.14	14.31
3451	NYSE	TKC	Fri, Apr 4, 2014	14.59	14.64	14.39	14.40
3450	NYSE	TKC	Thu, Apr 3, 2014	14.37	14.48	14.22	14.41
3449	NYSE	TKC	Wed, Apr 2, 2014	14.14	14.30	14.06	14.24
3448	NYSE	TKC	Tue, Apr 1, 2014	14.18	14.19	13.98	14.12
3447	NYSE	TKC	Mon, Mar 31, 2014	13.74	13.82	13.61	13.77
3446	NYSE	TKC	Fri, Mar 28, 2014	13.37	13.66	13.37	13.53
3445	NYSE	TKC	Thu, Mar 27, 2014	13.18	13.29	13.04	13.15
3444	NYSE	TKC	Wed, Mar 26, 2014	12.77	13.01	12.75	12.92
3443	NYSE	TKC	Tue, Mar 25, 2014	12.45	12.55	12.39	12.50
3442	NYSE	TKC	Mon, Mar 24, 2014	12.36	12.47	12.29	12.37
3441	NYSE	TKC	Fri, Mar 21, 2014	12.31	12.38	12.19	12.23
3440	NYSE	TKC	Thu, Mar 20, 2014	12.10	12.37	12.10	12.31
3439	NYSE	TKC	Wed, Mar 19, 2014	12.46	12.57	12.31	12.31
3438	NYSE	TKC	Tue, Mar 18, 2014	12.49	12.59	12.46	12.55
3437	NYSE	TKC	Mon, Mar 17, 2014	12.40	12.53	12.39	12.48
3436	NYSE	TKC	Fri, Mar 14, 2014	12.21	12.27	12.04	12.20
3435	NYSE	TKC	Thu, Mar 13, 2014	12.39	12.40	12.13	12.17
3434	NYSE	TKC	Wed, Mar 12, 2014	12.01	12.25	12.00	12.25
3433	NYSE	TKC	Tue, Mar 11, 2014	12.15	12.24	12.06	12.07
3432	NYSE	TKC	Mon, Mar 10, 2014	12.48	12.50	12.22	12.28
3431	NYSE	TKC	Fri, Mar 7, 2014	12.62	12.64	12.49	12.60
3430	NYSE	TKC	Thu, Mar 6, 2014	12.69	12.78	12.66	12.72
3429	NYSE	TKC	Wed, Mar 5, 2014	12.64	12.68	12.56	12.60
3428	NYSE	TKC	Tue, Mar 4, 2014	12.63	12.66	12.55	12.65
3427	NYSE	TKC	Mon, Mar 3, 2014	12.61	12.63	12.35	12.39
3426	NYSE	TKC	Fri, Feb 28, 2014	12.95	13.11	12.95	13.06
3425	NYSE	TKC	Thu, Feb 27, 2014	12.68	12.99	12.68	12.91
3424	NYSE	TKC	Wed, Feb 26, 2014	12.63	12.73	12.51	12.57
3423	NYSE	TKC	Tue, Feb 25, 2014	13.03	13.05	12.83	12.88
3422	NYSE	TKC	Mon, Feb 24, 2014	13.36	13.44	13.12	13.13
3421	NYSE	TKC	Fri, Feb 21, 2014	13.20	13.38	13.18	13.30
3420	NYSE	TKC	Thu, Feb 20, 2014	13.09	13.24	13.08	13.19
3419	NYSE	TKC	Wed, Feb 19, 2014	13.08	13.28	13.04	13.12
3418	NYSE	TKC	Tue, Feb 18, 2014	13.03	13.10	12.88	13.01
3417	NYSE	TKC	Fri, Feb 14, 2014	12.99	13.17	12.99	13.14
3416	NYSE	TKC	Thu, Feb 13, 2014	12.90	13.00	12.90	12.95
3415	NYSE	TKC	Wed, Feb 12, 2014	13.14	13.30	13.14	13.20
3414	NYSE	TKC	Tue, Feb 11, 2014	12.79	13.12	12.75	12.99
3413	NYSE	TKC	Mon, Feb 10, 2014	12.77	12.81	12.70	12.78
3412	NYSE	TKC	Fri, Feb 7, 2014	12.75	12.93	12.73	12.85
3411	NYSE	TKC	Thu, Feb 6, 2014	12.50	12.76	12.49	12.72
3410	NYSE	TKC	Wed, Feb 5, 2014	12.40	12.47	12.34	12.39
3409	NYSE	TKC	Tue, Feb 4, 2014	12.46	12.63	12.40	12.57
3408	NYSE	TKC	Mon, Feb 3, 2014	12.59	12.67	12.31	12.32
3407	NYSE	TKC	Fri, Jan 31, 2014	12.14	12.58	12.12	12.45
3406	NYSE	TKC	Thu, Jan 30, 2014	12.18	12.47	12.16	12.35
3405	NYSE	TKC	Wed, Jan 29, 2014	11.73	12.30	11.72	12.08
3404	NYSE	TKC	Tue, Jan 28, 2014	11.98	12.11	11.97	12.06
3403	NYSE	TKC	Mon, Jan 27, 2014	12.10	12.36	12.05	12.31
3402	NYSE	TKC	Fri, Jan 24, 2014	12.03	12.27	12.00	12.20
3401	NYSE	TKC	Thu, Jan 23, 2014	12.43	12.49	12.35	12.45
3400	NYSE	TKC	Wed, Jan 22, 2014	12.75	12.88	12.73	12.82
3399	NYSE	TKC	Tue, Jan 21, 2014	12.95	12.95	12.59	12.78
3398	NYSE	TKC	Fri, Jan 17, 2014	12.69	12.76	12.57	12.68
3397	NYSE	TKC	Thu, Jan 16, 2014	12.63	12.73	12.54	12.65
3396	NYSE	TKC	Wed, Jan 15, 2014	12.99	13.11	12.92	12.93
3395	NYSE	TKC	Tue, Jan 14, 2014	12.92	13.10	12.85	12.95
3394	NYSE	TKC	Mon, Jan 13, 2014	13.12	13.26	12.98	13.08
3393	NYSE	TKC	Fri, Jan 10, 2014	12.85	13.05	12.64	12.95
3392	NYSE	TKC	Thu, Jan 9, 2014	12.58	12.85	12.56	12.80
3391	NYSE	TKC	Wed, Jan 8, 2014	12.97	13.00	12.80	12.87
3390	NYSE	TKC	Tue, Jan 7, 2014	13.07	13.18	12.98	13.16
3389	NYSE	TKC	Mon, Jan 6, 2014	12.71	12.84	12.66	12.81
3388	NYSE	TKC	Fri, Jan 3, 2014	12.60	12.81	12.55	12.73
3387	NYSE	TKC	Thu, Jan 2, 2014	12.72	13.05	12.66	12.97
3386	NYSE	TKC	Tue, Dec 31, 2013	13.39	13.47	13.23	13.35
3385	NYSE	TKC	Mon, Dec 30, 2013	13.47	13.78	13.47	13.77
3384	NYSE	TKC	Fri, Dec 27, 2013	12.83	13.30	12.76	13.22
3383	NYSE	TKC	Thu, Dec 26, 2013	13.50	13.64	13.25	13.29
3382	NYSE	TKC	Tue, Dec 24, 2013	13.93	14.23	13.93	14.20
3381	NYSE	TKC	Mon, Dec 23, 2013	13.71	14.03	13.69	14.01
3380	NYSE	TKC	Fri, Dec 20, 2013	14.30	14.33	14.08	14.17
3379	NYSE	TKC	Thu, Dec 19, 2013	14.34	14.56	14.34	14.53
3378	NYSE	TKC	Wed, Dec 18, 2013	14.51	14.77	14.45	14.68
3377	NYSE	TKC	Tue, Dec 17, 2013	14.52	14.58	14.23	14.31
3376	NYSE	TKC	Mon, Dec 16, 2013	14.93	15.05	14.84	14.87
3375	NYSE	TKC	Fri, Dec 13, 2013	14.67	14.79	14.67	14.75
3374	NYSE	TKC	Thu, Dec 12, 2013	14.76	14.79	14.58	14.69
3373	NYSE	TKC	Wed, Dec 11, 2013	14.93	14.95	14.70	14.71
3372	NYSE	TKC	Tue, Dec 10, 2013	14.95	15.00	14.86	14.95
3371	NYSE	TKC	Mon, Dec 9, 2013	14.83	14.95	14.80	14.91
3370	NYSE	TKC	Fri, Dec 6, 2013	14.74	14.85	14.71	14.80
3369	NYSE	TKC	Thu, Dec 5, 2013	14.49	14.64	14.43	14.49
3368	NYSE	TKC	Wed, Dec 4, 2013	14.58	14.74	14.51	14.64
3367	NYSE	TKC	Tue, Dec 3, 2013	15.06	15.17	14.87	14.99
3366	NYSE	TKC	Mon, Dec 2, 2013	15.20	15.31	15.09	15.17
3365	NYSE	TKC	Fri, Nov 29, 2013	15.10	15.39	15.09	15.32
3364	NYSE	TKC	Wed, Nov 27, 2013	15.20	15.26	15.04	15.16
3363	NYSE	TKC	Tue, Nov 26, 2013	15.04	15.13	14.99	15.04
3362	NYSE	TKC	Mon, Nov 25, 2013	15.55	15.55	15.22	15.22
3361	NYSE	TKC	Fri, Nov 22, 2013	15.24	15.32	15.20	15.26
3360	NYSE	TKC	Thu, Nov 21, 2013	14.96	15.05	14.89	14.92
3359	NYSE	TKC	Wed, Nov 20, 2013	14.94	15.23	14.93	15.07
3358	NYSE	TKC	Tue, Nov 19, 2013	15.20	15.20	15.05	15.06
3357	NYSE	TKC	Mon, Nov 18, 2013	15.37	15.39	15.15	15.16
3356	NYSE	TKC	Fri, Nov 15, 2013	14.90	15.09	14.90	15.06
3355	NYSE	TKC	Thu, Nov 14, 2013	14.33	14.67	14.32	14.66
3354	NYSE	TKC	Wed, Nov 13, 2013	13.92	14.32	13.92	14.28
3353	NYSE	TKC	Tue, Nov 12, 2013	14.02	14.36	14.02	14.19
3352	NYSE	TKC	Mon, Nov 11, 2013	14.50	14.52	14.36	14.39
3351	NYSE	TKC	Fri, Nov 8, 2013	14.84	14.93	14.68	14.86
3350	NYSE	TKC	Thu, Nov 7, 2013	15.39	15.39	15.18	15.18
3349	NYSE	TKC	Wed, Nov 6, 2013	15.41	15.56	15.41	15.45
3348	NYSE	TKC	Tue, Nov 5, 2013	15.34	15.41	15.26	15.28
3347	NYSE	TKC	Mon, Nov 4, 2013	15.23	15.35	15.15	15.29
3346	NYSE	TKC	Fri, Nov 1, 2013	15.32	15.47	15.14	15.15
3345	NYSE	TKC	Thu, Oct 31, 2013	15.58	15.71	15.55	15.64
3344	NYSE	TKC	Wed, Oct 30, 2013	15.82	15.85	15.61	15.75
3343	NYSE	TKC	Tue, Oct 29, 2013	15.99	16.09	15.86	15.92
3342	NYSE	TKC	Mon, Oct 28, 2013	15.89	16.05	15.87	16.03
3341	NYSE	TKC	Fri, Oct 25, 2013	16.04	16.08	15.89	16.07
3340	NYSE	TKC	Thu, Oct 24, 2013	16.02	16.19	15.92	16.13
3339	NYSE	TKC	Wed, Oct 23, 2013	16.04	16.05	15.87	15.94
3338	NYSE	TKC	Tue, Oct 22, 2013	16.14	16.31	16.10	16.25
3337	NYSE	TKC	Mon, Oct 21, 2013	15.87	16.05	15.87	15.98
3336	NYSE	TKC	Fri, Oct 18, 2013	16.20	16.25	16.11	16.21
3335	NYSE	TKC	Thu, Oct 17, 2013	16.14	16.17	15.99	16.14
3334	NYSE	TKC	Wed, Oct 16, 2013	16.00	16.17	15.94	16.04
3333	NYSE	TKC	Tue, Oct 15, 2013	15.93	16.02	15.88	15.94
3332	NYSE	TKC	Mon, Oct 14, 2013	15.81	16.04	15.75	15.99
3331	NYSE	TKC	Fri, Oct 11, 2013	15.73	16.00	15.65	15.93
3330	NYSE	TKC	Thu, Oct 10, 2013	15.42	15.81	15.42	15.75
3329	NYSE	TKC	Wed, Oct 9, 2013	15.36	15.62	15.36	15.57
3328	NYSE	TKC	Tue, Oct 8, 2013	15.82	15.91	15.70	15.71
3327	NYSE	TKC	Mon, Oct 7, 2013	15.77	15.87	15.71	15.82
3326	NYSE	TKC	Fri, Oct 4, 2013	15.56	15.96	15.55	15.95
3325	NYSE	TKC	Thu, Oct 3, 2013	15.60	15.69	15.46	15.56
3324	NYSE	TKC	Wed, Oct 2, 2013	15.31	15.66	15.30	15.59
3323	NYSE	TKC	Tue, Oct 1, 2013	14.93	15.22	14.92	15.21
3322	NYSE	TKC	Mon, Sep 30, 2013	14.56	14.75	14.48	14.75
3321	NYSE	TKC	Fri, Sep 27, 2013	14.46	14.51	14.41	14.47
3320	NYSE	TKC	Thu, Sep 26, 2013	14.58	14.63	14.50	14.53
3319	NYSE	TKC	Wed, Sep 25, 2013	14.72	14.72	14.51	14.58
3318	NYSE	TKC	Tue, Sep 24, 2013	14.87	14.93	14.74	14.74
3317	NYSE	TKC	Mon, Sep 23, 2013	14.73	14.83	14.69	14.72
3316	NYSE	TKC	Fri, Sep 20, 2013	14.98	14.98	14.72	14.75
3315	NYSE	TKC	Thu, Sep 19, 2013	15.37	15.39	14.95	15.03
3314	NYSE	TKC	Wed, Sep 18, 2013	14.73	15.39	14.70	15.37
3313	NYSE	TKC	Tue, Sep 17, 2013	14.68	14.83	14.63	14.80
3312	NYSE	TKC	Mon, Sep 16, 2013	14.73	14.79	14.56	14.62
3311	NYSE	TKC	Fri, Sep 13, 2013	14.14	14.20	13.96	14.19
3310	NYSE	TKC	Thu, Sep 12, 2013	13.81	13.98	13.68	13.69
3309	NYSE	TKC	Wed, Sep 11, 2013	13.77	14.03	13.73	14.01
3308	NYSE	TKC	Tue, Sep 10, 2013	13.73	14.48	13.67	13.92
3307	NYSE	TKC	Mon, Sep 9, 2013	13.23	13.56	13.23	13.55
3306	NYSE	TKC	Fri, Sep 6, 2013	13.04	13.18	12.76	13.03
3305	NYSE	TKC	Thu, Sep 5, 2013	13.05	13.12	12.94	12.95
3304	NYSE	TKC	Wed, Sep 4, 2013	13.38	13.38	13.12	13.19
3303	NYSE	TKC	Tue, Sep 3, 2013	13.59	13.63	13.14	13.46
3302	NYSE	TKC	Fri, Aug 30, 2013	13.38	13.38	13.14	13.16
3301	NYSE	TKC	Thu, Aug 29, 2013	13.22	13.43	13.22	13.23
3300	NYSE	TKC	Wed, Aug 28, 2013	13.06	13.28	13.01	13.19
3299	NYSE	TKC	Tue, Aug 27, 2013	13.50	13.57	13.34	13.36
3298	NYSE	TKC	Mon, Aug 26, 2013	13.83	14.10	13.78	13.97
3297	NYSE	TKC	Fri, Aug 23, 2013	13.69	13.89	13.60	13.86
3296	NYSE	TKC	Thu, Aug 22, 2013	13.91	14.06	13.78	14.01
3295	NYSE	TKC	Wed, Aug 21, 2013	14.51	14.51	14.05	14.12
3294	NYSE	TKC	Tue, Aug 20, 2013	14.86	14.98	14.82	14.84
3293	NYSE	TKC	Mon, Aug 19, 2013	15.17	15.17	14.63	14.79
3292	NYSE	TKC	Fri, Aug 16, 2013	15.43	15.44	15.25	15.31
3291	NYSE	TKC	Thu, Aug 15, 2013	15.21	15.24	15.09	15.19
3290	NYSE	TKC	Wed, Aug 14, 2013	15.22	15.30	15.21	15.22
3289	NYSE	TKC	Tue, Aug 13, 2013	15.18	15.21	15.08	15.15
3288	NYSE	TKC	Mon, Aug 12, 2013	15.15	15.30	15.08	15.18
3287	NYSE	TKC	Fri, Aug 9, 2013	15.22	15.30	15.15	15.23
3286	NYSE	TKC	Thu, Aug 8, 2013	15.07	15.26	14.97	15.23
3285	NYSE	TKC	Wed, Aug 7, 2013	14.95	15.01	14.81	14.98
3284	NYSE	TKC	Tue, Aug 6, 2013	14.98	15.02	14.92	15.00
3283	NYSE	TKC	Mon, Aug 5, 2013	14.94	14.99	14.84	14.95
3282	NYSE	TKC	Fri, Aug 2, 2013	14.78	14.98	14.78	14.93
3281	NYSE	TKC	Thu, Aug 1, 2013	14.66	14.74	14.51	14.60
3280	NYSE	TKC	Wed, Jul 31, 2013	14.66	14.71	14.49	14.59
3279	NYSE	TKC	Tue, Jul 30, 2013	14.83	14.95	14.80	14.85
3278	NYSE	TKC	Mon, Jul 29, 2013	14.72	14.77	14.65	14.71
3277	NYSE	TKC	Fri, Jul 26, 2013	14.69	14.73	14.59	14.73
3276	NYSE	TKC	Thu, Jul 25, 2013	14.89	15.06	14.89	15.01
3275	NYSE	TKC	Wed, Jul 24, 2013	15.15	15.17	14.89	14.95
3274	NYSE	TKC	Tue, Jul 23, 2013	15.01	15.30	15.01	15.24
3273	NYSE	TKC	Mon, Jul 22, 2013	14.70	14.95	14.69	14.93
3272	NYSE	TKC	Fri, Jul 19, 2013	14.52	14.78	14.50	14.71
3271	NYSE	TKC	Thu, Jul 18, 2013	14.92	14.99	14.85	14.91
3270	NYSE	TKC	Wed, Jul 17, 2013	14.97	15.13	14.88	15.05
3269	NYSE	TKC	Tue, Jul 16, 2013	14.79	14.93	14.75	14.92
3268	NYSE	TKC	Mon, Jul 15, 2013	14.91	15.07	14.90	15.00
3267	NYSE	TKC	Fri, Jul 12, 2013	14.45	14.72	14.43	14.72
3266	NYSE	TKC	Thu, Jul 11, 2013	14.50	14.56	14.31	14.46
3265	NYSE	TKC	Wed, Jul 10, 2013	14.39	14.63	14.38	14.51
3264	NYSE	TKC	Tue, Jul 9, 2013	14.78	14.91	14.65	14.83
3263	NYSE	TKC	Mon, Jul 8, 2013	14.46	14.63	14.37	14.42
3262	NYSE	TKC	Fri, Jul 5, 2013	14.31	14.38	14.22	14.33
3261	NYSE	TKC	Wed, Jul 3, 2013	14.25	14.31	14.11	14.15
3260	NYSE	TKC	Tue, Jul 2, 2013	14.75	14.79	14.50	14.59
3259	NYSE	TKC	Mon, Jul 1, 2013	14.96	15.00	14.70	14.75
3258	NYSE	TKC	Fri, Jun 28, 2013	14.17	14.42	14.11	14.37
3257	NYSE	TKC	Thu, Jun 27, 2013	14.42	14.57	14.36	14.44
3256	NYSE	TKC	Wed, Jun 26, 2013	13.94	14.32	13.94	14.22
3255	NYSE	TKC	Tue, Jun 25, 2013	13.88	13.99	13.65	13.86
3254	NYSE	TKC	Mon, Jun 24, 2013	13.68	13.82	13.56	13.70
3253	NYSE	TKC	Fri, Jun 21, 2013	14.14	14.22	13.99	14.17
3252	NYSE	TKC	Thu, Jun 20, 2013	14.28	14.33	14.07	14.08
3251	NYSE	TKC	Wed, Jun 19, 2013	14.90	15.02	14.68	14.72
3250	NYSE	TKC	Tue, Jun 18, 2013	14.76	14.81	14.66	14.74
3249	NYSE	TKC	Mon, Jun 17, 2013	14.94	15.00	14.78	14.80
3248	NYSE	TKC	Fri, Jun 14, 2013	15.08	15.18	14.90	14.94
3247	NYSE	TKC	Thu, Jun 13, 2013	14.87	14.93	14.66	14.84
3246	NYSE	TKC	Wed, Jun 12, 2013	14.22	14.93	14.14	14.88
3245	NYSE	TKC	Tue, Jun 11, 2013	13.54	13.83	13.53	13.66
3244	NYSE	TKC	Mon, Jun 10, 2013	13.96	14.14	13.87	13.92
3243	NYSE	TKC	Fri, Jun 7, 2013	13.98	14.21	13.92	14.07
3242	NYSE	TKC	Thu, Jun 6, 2013	13.58	14.07	13.51	14.03
3241	NYSE	TKC	Wed, Jun 5, 2013	14.82	14.89	14.57	14.57
3240	NYSE	TKC	Tue, Jun 4, 2013	14.93	15.09	14.73	14.95
3239	NYSE	TKC	Mon, Jun 3, 2013	14.24	14.53	14.14	14.44
3238	NYSE	TKC	Fri, May 31, 2013	15.37	15.55	15.28	15.37
3237	NYSE	TKC	Thu, May 30, 2013	15.95	15.95	15.81	15.85
3236	NYSE	TKC	Wed, May 29, 2013	16.21	16.38	16.09	16.25
3235	NYSE	TKC	Tue, May 28, 2013	16.04	16.49	16.04	16.35
3234	NYSE	TKC	Fri, May 24, 2013	15.94	16.02	15.79	15.87
3233	NYSE	TKC	Thu, May 23, 2013	15.63	15.89	15.60	15.87
3232	NYSE	TKC	Wed, May 22, 2013	15.88	15.93	15.63	15.70
3231	NYSE	TKC	Tue, May 21, 2013	16.23	16.32	16.00	16.30
3230	NYSE	TKC	Mon, May 20, 2013	15.86	16.07	15.86	15.94
3229	NYSE	TKC	Fri, May 17, 2013	16.17	16.32	15.99	16.24
3228	NYSE	TKC	Thu, May 16, 2013	16.07	16.26	15.93	16.23
3227	NYSE	TKC	Wed, May 15, 2013	15.85	15.99	15.84	15.99
3226	NYSE	TKC	Tue, May 14, 2013	15.62	15.87	15.61	15.84
3225	NYSE	TKC	Mon, May 13, 2013	15.27	15.47	15.22	15.45
3224	NYSE	TKC	Fri, May 10, 2013	15.27	15.41	15.22	15.35
3223	NYSE	TKC	Thu, May 9, 2013	15.52	15.65	15.45	15.54
3222	NYSE	TKC	Wed, May 8, 2013	15.71	15.81	15.69	15.74
3221	NYSE	TKC	Tue, May 7, 2013	15.65	15.74	15.60	15.71
3220	NYSE	TKC	Mon, May 6, 2013	15.65	15.71	15.55	15.68
3219	NYSE	TKC	Fri, May 3, 2013	15.62	15.74	15.60	15.66
3218	NYSE	TKC	Thu, May 2, 2013	15.58	15.74	15.57	15.67
3217	NYSE	TKC	Wed, May 1, 2013	15.58	15.58	15.35	15.37
3216	NYSE	TKC	Tue, Apr 30, 2013	15.51	15.74	15.23	15.62
3215	NYSE	TKC	Mon, Apr 29, 2013	15.14	15.18	15.09	15.15
3214	NYSE	TKC	Fri, Apr 26, 2013	15.14	15.14	14.93	15.02
3213	NYSE	TKC	Thu, Apr 25, 2013	14.73	15.02	14.73	14.90
3212	NYSE	TKC	Wed, Apr 24, 2013	15.16	15.22	15.04	15.13
3211	NYSE	TKC	Tue, Apr 23, 2013	15.18	15.26	15.15	15.24
3210	NYSE	TKC	Mon, Apr 22, 2013	15.21	15.21	15.03	15.18
3209	NYSE	TKC	Fri, Apr 19, 2013	15.15	15.19	15.00	15.09
3208	NYSE	TKC	Thu, Apr 18, 2013	15.45	15.48	15.09	15.11
3207	NYSE	TKC	Wed, Apr 17, 2013	15.56	15.67	15.46	15.50
3206	NYSE	TKC	Tue, Apr 16, 2013	15.73	15.79	15.45	15.52
3205	NYSE	TKC	Mon, Apr 15, 2013	16.51	16.56	16.21	16.21
3204	NYSE	TKC	Fri, Apr 12, 2013	16.63	16.67	16.40	16.62
3203	NYSE	TKC	Thu, Apr 11, 2013	16.69	16.71	16.55	16.65
3202	NYSE	TKC	Wed, Apr 10, 2013	16.87	16.94	16.80	16.94
3201	NYSE	TKC	Tue, Apr 9, 2013	16.91	16.92	16.74	16.82
3200	NYSE	TKC	Mon, Apr 8, 2013	16.82	16.93	16.80	16.92
3199	NYSE	TKC	Fri, Apr 5, 2013	16.68	16.72	16.60	16.69
3198	NYSE	TKC	Thu, Apr 4, 2013	16.79	16.98	16.79	16.89
3197	NYSE	TKC	Wed, Apr 3, 2013	16.74	16.77	16.65	16.69
3196	NYSE	TKC	Tue, Apr 2, 2013	16.76	16.79	16.67	16.77
3195	NYSE	TKC	Mon, Apr 1, 2013	16.73	16.74	16.56	16.57
3194	NYSE	TKC	Thu, Mar 28, 2013	16.52	16.77	16.49	16.64
3193	NYSE	TKC	Wed, Mar 27, 2013	16.50	16.59	16.42	16.47
3192	NYSE	TKC	Tue, Mar 26, 2013	16.45	16.64	16.45	16.59
3191	NYSE	TKC	Mon, Mar 25, 2013	16.54	16.63	16.31	16.41
3190	NYSE	TKC	Fri, Mar 22, 2013	16.45	16.57	16.42	16.53
3189	NYSE	TKC	Thu, Mar 21, 2013	16.57	16.64	16.40	16.46
3188	NYSE	TKC	Wed, Mar 20, 2013	16.41	16.59	16.41	16.56
3187	NYSE	TKC	Tue, Mar 19, 2013	16.54	16.55	16.14	16.25
3186	NYSE	TKC	Mon, Mar 18, 2013	16.59	16.64	16.47	16.50
3185	NYSE	TKC	Fri, Mar 15, 2013	16.90	16.93	16.64	16.68
3184	NYSE	TKC	Thu, Mar 14, 2013	16.90	17.02	16.78	16.85
3183	NYSE	TKC	Wed, Mar 13, 2013	16.79	16.81	16.63	16.64
3182	NYSE	TKC	Tue, Mar 12, 2013	16.66	16.70	16.39	16.61
3181	NYSE	TKC	Mon, Mar 11, 2013	16.06	16.16	15.95	16.12
3180	NYSE	TKC	Fri, Mar 8, 2013	16.11	16.16	15.94	16.14
3179	NYSE	TKC	Thu, Mar 7, 2013	16.33	16.35	16.25	16.25
3178	NYSE	TKC	Wed, Mar 6, 2013	16.48	16.50	16.35	16.40
3177	NYSE	TKC	Tue, Mar 5, 2013	16.45	16.45	16.25	16.31
3176	NYSE	TKC	Mon, Mar 4, 2013	16.39	16.50	16.31	16.50
3175	NYSE	TKC	Fri, Mar 1, 2013	16.46	16.58	16.40	16.58
3174	NYSE	TKC	Thu, Feb 28, 2013	16.50	16.68	16.45	16.51
3173	NYSE	TKC	Wed, Feb 27, 2013	16.47	16.50	16.37	16.45
3172	NYSE	TKC	Tue, Feb 26, 2013	16.31	16.42	16.21	16.33
3171	NYSE	TKC	Mon, Feb 25, 2013	16.19	16.25	15.90	15.91
3170	NYSE	TKC	Fri, Feb 22, 2013	15.93	16.18	15.93	16.16
3169	NYSE	TKC	Thu, Feb 21, 2013	15.74	15.91	15.65	15.86
3168	NYSE	TKC	Wed, Feb 20, 2013	16.08	16.13	15.83	15.85
3167	NYSE	TKC	Tue, Feb 19, 2013	16.21	16.27	16.08	16.13
3166	NYSE	TKC	Fri, Feb 15, 2013	15.72	15.76	15.65	15.74
3165	NYSE	TKC	Thu, Feb 14, 2013	15.61	15.75	15.58	15.68
3164	NYSE	TKC	Wed, Feb 13, 2013	16.03	16.07	15.81	15.82
3163	NYSE	TKC	Tue, Feb 12, 2013	15.97	16.03	15.91	15.97
3162	NYSE	TKC	Mon, Feb 11, 2013	15.92	15.97	15.83	15.85
3161	NYSE	TKC	Fri, Feb 8, 2013	15.89	16.07	15.89	15.95
3160	NYSE	TKC	Thu, Feb 7, 2013	15.92	16.16	15.48	15.82
3159	NYSE	TKC	Wed, Feb 6, 2013	15.51	15.53	15.35	15.43
3158	NYSE	TKC	Tue, Feb 5, 2013	15.66	15.66	15.50	15.57
3157	NYSE	TKC	Mon, Feb 4, 2013	15.51	15.69	15.42	15.57
3156	NYSE	TKC	Fri, Feb 1, 2013	15.62	15.68	15.43	15.59
3155	NYSE	TKC	Thu, Jan 31, 2013	15.78	15.86	15.60	15.64
3154	NYSE	TKC	Wed, Jan 30, 2013	15.85	15.86	15.47	15.64
3153	NYSE	TKC	Tue, Jan 29, 2013	16.73	16.88	16.67	16.87
3152	NYSE	TKC	Mon, Jan 28, 2013	16.73	16.76	16.49	16.52
3151	NYSE	TKC	Fri, Jan 25, 2013	17.33	17.43	16.67	17.05
3150	NYSE	TKC	Thu, Jan 24, 2013	17.34	17.35	17.20	17.27
3149	NYSE	TKC	Wed, Jan 23, 2013	17.26	17.37	17.23	17.36
3148	NYSE	TKC	Tue, Jan 22, 2013	17.07	17.31	17.00	17.29
3147	NYSE	TKC	Fri, Jan 18, 2013	17.57	17.57	17.26	17.37
3146	NYSE	TKC	Thu, Jan 17, 2013	17.66	17.80	17.65	17.76
3145	NYSE	TKC	Wed, Jan 16, 2013	17.38	17.61	17.35	17.59
3144	NYSE	TKC	Tue, Jan 15, 2013	17.25	17.27	17.15	17.20
3143	NYSE	TKC	Mon, Jan 14, 2013	17.29	17.35	17.18	17.29
3142	NYSE	TKC	Fri, Jan 11, 2013	17.35	17.39	17.18	17.29
3141	NYSE	TKC	Thu, Jan 10, 2013	17.07	17.10	16.85	16.98
3140	NYSE	TKC	Wed, Jan 9, 2013	16.82	16.88	16.72	16.83
3139	NYSE	TKC	Tue, Jan 8, 2013	16.76	16.78	16.57	16.63
3138	NYSE	TKC	Mon, Jan 7, 2013	16.50	16.55	16.41	16.49
3137	NYSE	TKC	Fri, Jan 4, 2013	16.48	16.54	16.44	16.51
3136	NYSE	TKC	Thu, Jan 3, 2013	16.20	16.51	16.18	16.46
3135	NYSE	TKC	Wed, Jan 2, 2013	16.29	16.37	16.18	16.20
3134	NYSE	TKC	Mon, Dec 31, 2012	15.95	16.15	15.95	16.14
3133	NYSE	TKC	Fri, Dec 28, 2012	16.09	16.14	15.95	16.05
3132	NYSE	TKC	Thu, Dec 27, 2012	16.09	16.10	15.93	16.04
3131	NYSE	TKC	Wed, Dec 26, 2012	15.71	15.75	15.58	15.66
3130	NYSE	TKC	Mon, Dec 24, 2012	15.78	15.79	15.63	15.71
3129	NYSE	TKC	Fri, Dec 21, 2012	15.59	15.75	15.57	15.71
3128	NYSE	TKC	Thu, Dec 20, 2012	15.52	15.90	15.52	15.84
3127	NYSE	TKC	Wed, Dec 19, 2012	15.50	15.52	15.34	15.45
3126	NYSE	TKC	Tue, Dec 18, 2012	15.60	15.67	15.52	15.66
3125	NYSE	TKC	Mon, Dec 17, 2012	15.57	15.64	15.51	15.59
3124	NYSE	TKC	Fri, Dec 14, 2012	15.65	15.71	15.54	15.57
3123	NYSE	TKC	Thu, Dec 13, 2012	15.64	15.66	15.54	15.56
3122	NYSE	TKC	Wed, Dec 12, 2012	15.78	15.80	15.66	15.72
3121	NYSE	TKC	Tue, Dec 11, 2012	15.95	15.95	15.84	15.86
3120	NYSE	TKC	Mon, Dec 10, 2012	16.06	16.06	15.86	15.91
3119	NYSE	TKC	Fri, Dec 7, 2012	15.98	16.16	15.96	16.11
3118	NYSE	TKC	Thu, Dec 6, 2012	15.65	15.74	15.58	15.63
3117	NYSE	TKC	Wed, Dec 5, 2012	15.46	15.50	15.37	15.43
3116	NYSE	TKC	Tue, Dec 4, 2012	15.06	15.28	15.02	15.24
3115	NYSE	TKC	Mon, Dec 3, 2012	15.19	15.28	15.11	15.19
3114	NYSE	TKC	Fri, Nov 30, 2012	15.08	15.15	15.01	15.15
3113	NYSE	TKC	Thu, Nov 29, 2012	15.03	15.18	15.03	15.14
3112	NYSE	TKC	Wed, Nov 28, 2012	14.72	14.83	14.66	14.82
3111	NYSE	TKC	Tue, Nov 27, 2012	14.91	14.99	14.75	14.76
3110	NYSE	TKC	Mon, Nov 26, 2012	14.70	14.82	14.70	14.80
3109	NYSE	TKC	Fri, Nov 23, 2012	14.71	14.87	14.68	14.86
3108	NYSE	TKC	Wed, Nov 21, 2012	14.90	14.95	14.78	14.83
3107	NYSE	TKC	Tue, Nov 20, 2012	14.89	14.95	14.87	14.91
3106	NYSE	TKC	Mon, Nov 19, 2012	14.95	14.99	14.89	14.94
3105	NYSE	TKC	Fri, Nov 16, 2012	14.99	15.00	14.81	14.93
3104	NYSE	TKC	Thu, Nov 15, 2012	15.00	15.08	14.89	14.93
3103	NYSE	TKC	Wed, Nov 14, 2012	14.92	14.98	14.72	14.79
3102	NYSE	TKC	Tue, Nov 13, 2012	14.80	15.06	14.74	14.94
3101	NYSE	TKC	Mon, Nov 12, 2012	14.89	14.91	14.74	14.81
3100	NYSE	TKC	Fri, Nov 9, 2012	14.96	15.00	14.87	14.90
3099	NYSE	TKC	Thu, Nov 8, 2012	15.16	15.23	15.08	15.09
3098	NYSE	TKC	Wed, Nov 7, 2012	15.16	15.25	15.08	15.13
3097	NYSE	TKC	Tue, Nov 6, 2012	15.17	15.18	15.06	15.13
3096	NYSE	TKC	Mon, Nov 5, 2012	15.25	15.35	15.21	15.33
3095	NYSE	TKC	Fri, Nov 2, 2012	15.11	15.21	15.04	15.19
3094	NYSE	TKC	Thu, Nov 1, 2012	15.25	15.31	15.02	15.06
3093	NYSE	TKC	Wed, Oct 31, 2012	15.09	15.23	14.80	15.19
3092	NYSE	TKC	Fri, Oct 26, 2012	14.94	14.98	14.82	14.94
3091	NYSE	TKC	Thu, Oct 25, 2012	15.19	15.23	14.89	14.94
3090	NYSE	TKC	Wed, Oct 24, 2012	14.99	15.34	14.99	15.23
3089	NYSE	TKC	Tue, Oct 23, 2012	15.03	15.20	14.91	15.15
3088	NYSE	TKC	Mon, Oct 22, 2012	15.24	15.34	15.16	15.30
3087	NYSE	TKC	Fri, Oct 19, 2012	15.18	15.35	15.12	15.13
3086	NYSE	TKC	Thu, Oct 18, 2012	15.06	15.22	14.82	15.19
3085	NYSE	TKC	Wed, Oct 17, 2012	15.21	15.25	15.14	15.17
3084	NYSE	TKC	Tue, Oct 16, 2012	15.23	15.26	15.16	15.24
3083	NYSE	TKC	Mon, Oct 15, 2012	15.09	15.25	15.07	15.20
3082	NYSE	TKC	Fri, Oct 12, 2012	15.18	15.25	15.08	15.15
3081	NYSE	TKC	Thu, Oct 11, 2012	15.13	15.19	15.09	15.17
3080	NYSE	TKC	Wed, Oct 10, 2012	15.12	15.14	14.89	15.03
3079	NYSE	TKC	Tue, Oct 9, 2012	15.33	15.40	15.24	15.32
3078	NYSE	TKC	Mon, Oct 8, 2012	15.34	15.41	15.25	15.38
3077	NYSE	TKC	Fri, Oct 5, 2012	15.52	15.57	15.36	15.43
3076	NYSE	TKC	Thu, Oct 4, 2012	15.26	15.34	15.19	15.25
3075	NYSE	TKC	Wed, Oct 3, 2012	15.56	15.57	15.29	15.33
3074	NYSE	TKC	Tue, Oct 2, 2012	15.41	15.48	15.28	15.34
3073	NYSE	TKC	Mon, Oct 1, 2012	15.30	15.31	15.08	15.23
3072	NYSE	TKC	Fri, Sep 28, 2012	15.15	15.18	15.05	15.14
3071	NYSE	TKC	Thu, Sep 27, 2012	15.57	15.64	15.37	15.48
3070	NYSE	TKC	Wed, Sep 26, 2012	15.61	15.61	15.30	15.45
3069	NYSE	TKC	Tue, Sep 25, 2012	15.55	15.62	15.36	15.38
3068	NYSE	TKC	Mon, Sep 24, 2012	15.41	15.53	15.40	15.50
3067	NYSE	TKC	Fri, Sep 21, 2012	15.46	15.47	15.31	15.39
3066	NYSE	TKC	Thu, Sep 20, 2012	15.20	15.27	15.03	15.12
3065	NYSE	TKC	Wed, Sep 19, 2012	15.40	15.49	15.19	15.33
3064	NYSE	TKC	Tue, Sep 18, 2012	15.43	15.50	15.25	15.37
3063	NYSE	TKC	Mon, Sep 17, 2012	15.42	15.62	15.26	15.36
3062	NYSE	TKC	Fri, Sep 14, 2012	15.27	15.34	15.08	15.18
3061	NYSE	TKC	Thu, Sep 13, 2012	14.91	15.04	14.78	15.02
3060	NYSE	TKC	Wed, Sep 12, 2012	14.85	14.91	14.74	14.76
3059	NYSE	TKC	Tue, Sep 11, 2012	14.72	14.96	14.70	14.90
3058	NYSE	TKC	Mon, Sep 10, 2012	14.74	14.81	14.59	14.68
3057	NYSE	TKC	Fri, Sep 7, 2012	14.79	14.86	14.69	14.84
3056	NYSE	TKC	Thu, Sep 6, 2012	15.14	15.16	14.99	15.03
3055	NYSE	TKC	Wed, Sep 5, 2012	15.02	15.14	15.01	15.14
3054	NYSE	TKC	Tue, Sep 4, 2012	14.62	14.83	14.61	14.77
3053	NYSE	TKC	Fri, Aug 31, 2012	14.50	14.90	14.32	14.80
3052	NYSE	TKC	Thu, Aug 30, 2012	14.13	14.22	13.70	13.94
3051	NYSE	TKC	Wed, Aug 29, 2012	14.20	14.25	14.16	14.25
3050	NYSE	TKC	Tue, Aug 28, 2012	14.22	14.29	14.12	14.19
3049	NYSE	TKC	Mon, Aug 27, 2012	13.93	14.02	13.87	13.97
3048	NYSE	TKC	Fri, Aug 24, 2012	13.89	13.98	13.87	13.93
3047	NYSE	TKC	Thu, Aug 23, 2012	14.18	14.19	13.88	13.96
3046	NYSE	TKC	Wed, Aug 22, 2012	14.27	14.36	14.15	14.32
3045	NYSE	TKC	Tue, Aug 21, 2012	13.89	14.13	13.82	14.02
3044	NYSE	TKC	Mon, Aug 20, 2012	13.99	14.12	13.87	13.94
3043	NYSE	TKC	Fri, Aug 17, 2012	13.92	14.14	13.92	14.07
3042	NYSE	TKC	Thu, Aug 16, 2012	13.87	13.98	13.77	13.95
3041	NYSE	TKC	Wed, Aug 15, 2012	13.66	13.89	13.66	13.86
3040	NYSE	TKC	Tue, Aug 14, 2012	13.67	13.80	13.61	13.72
3039	NYSE	TKC	Mon, Aug 13, 2012	13.77	13.85	13.71	13.83
3038	NYSE	TKC	Fri, Aug 10, 2012	13.65	14.03	13.63	13.99
3037	NYSE	TKC	Thu, Aug 9, 2012	13.59	13.67	13.52	13.65
3036	NYSE	TKC	Wed, Aug 8, 2012	13.94	13.96	13.71	13.79
3035	NYSE	TKC	Tue, Aug 7, 2012	14.25	14.25	14.12	14.15
3034	NYSE	TKC	Mon, Aug 6, 2012	14.25	14.27	14.16	14.20
3033	NYSE	TKC	Fri, Aug 3, 2012	14.18	14.33	14.15	14.20
3032	NYSE	TKC	Thu, Aug 2, 2012	13.63	13.79	13.53	13.77
3031	NYSE	TKC	Wed, Aug 1, 2012	13.80	13.89	13.46	13.49
3030	NYSE	TKC	Tue, Jul 31, 2012	14.10	14.10	13.80	13.81
3029	NYSE	TKC	Mon, Jul 30, 2012	14.21	14.23	14.02	14.10
3028	NYSE	TKC	Fri, Jul 27, 2012	14.06	14.25	13.97	14.19
3027	NYSE	TKC	Thu, Jul 26, 2012	13.59	13.85	13.59	13.82
3026	NYSE	TKC	Wed, Jul 25, 2012	13.11	13.41	13.04	13.37
3025	NYSE	TKC	Tue, Jul 24, 2012	12.89	12.94	12.73	12.91
3024	NYSE	TKC	Mon, Jul 23, 2012	12.68	12.83	12.57	12.83
3023	NYSE	TKC	Fri, Jul 20, 2012	12.87	12.89	12.76	12.79
3022	NYSE	TKC	Thu, Jul 19, 2012	12.88	12.97	12.76	12.94
3021	NYSE	TKC	Wed, Jul 18, 2012	12.83	12.90	12.78	12.83
3020	NYSE	TKC	Tue, Jul 17, 2012	12.95	12.98	12.83	12.94
3019	NYSE	TKC	Mon, Jul 16, 2012	12.85	13.00	12.77	12.98
3018	NYSE	TKC	Fri, Jul 13, 2012	12.66	12.91	12.64	12.87
3017	NYSE	TKC	Thu, Jul 12, 2012	12.51	12.58	12.45	12.56
3016	NYSE	TKC	Wed, Jul 11, 2012	12.82	12.82	12.61	12.68
3015	NYSE	TKC	Tue, Jul 10, 2012	12.83	12.87	12.71	12.73
3014	NYSE	TKC	Mon, Jul 9, 2012	12.84	12.93	12.66	12.86
3013	NYSE	TKC	Fri, Jul 6, 2012	12.75	12.76	12.64	12.74
3012	NYSE	TKC	Thu, Jul 5, 2012	12.57	12.63	12.47	12.52
3011	NYSE	TKC	Tue, Jul 3, 2012	12.54	12.55	12.47	12.50
3010	NYSE	TKC	Mon, Jul 2, 2012	12.59	12.61	12.44	12.59
3009	NYSE	TKC	Fri, Jun 29, 2012	12.60	12.80	12.20	12.55
3008	NYSE	TKC	Thu, Jun 28, 2012	12.18	12.25	12.09	12.20
3007	NYSE	TKC	Wed, Jun 27, 2012	12.24	12.41	12.16	12.37
3006	NYSE	TKC	Tue, Jun 26, 2012	11.92	12.17	11.92	12.11
3005	NYSE	TKC	Mon, Jun 25, 2012	12.00	12.04	11.82	11.89
3004	NYSE	TKC	Fri, Jun 22, 2012	11.92	11.94	11.75	11.88
3003	NYSE	TKC	Thu, Jun 21, 2012	11.76	11.77	11.53	11.56
3002	NYSE	TKC	Wed, Jun 20, 2012	11.64	11.79	11.55	11.78
3001	NYSE	TKC	Tue, Jun 19, 2012	11.57	11.69	11.51	11.68
3000	NYSE	TKC	Mon, Jun 18, 2012	11.47	11.53	11.42	11.51
2999	NYSE	TKC	Fri, Jun 15, 2012	11.50	11.55	11.48	11.52
2998	NYSE	TKC	Thu, Jun 14, 2012	11.45	11.53	11.38	11.49
2997	NYSE	TKC	Wed, Jun 13, 2012	11.38	11.48	11.38	11.41
2996	NYSE	TKC	Tue, Jun 12, 2012	11.26	11.43	11.20	11.41
2995	NYSE	TKC	Mon, Jun 11, 2012	11.28	11.28	11.01	11.02
2994	NYSE	TKC	Fri, Jun 8, 2012	11.11	11.27	11.03	11.26
2993	NYSE	TKC	Thu, Jun 7, 2012	11.29	11.34	11.16	11.18
2992	NYSE	TKC	Wed, Jun 6, 2012	11.07	11.26	11.03	11.18
2991	NYSE	TKC	Tue, Jun 5, 2012	10.95	11.14	10.95	11.01
2990	NYSE	TKC	Mon, Jun 4, 2012	11.08	11.10	10.88	10.98
2989	NYSE	TKC	Fri, Jun 1, 2012	10.99	11.17	10.96	11.09
2988	NYSE	TKC	Thu, May 31, 2012	11.10	11.14	10.80	10.83
2987	NYSE	TKC	Wed, May 30, 2012	11.18	11.18	11.01	11.02
2986	NYSE	TKC	Tue, May 29, 2012	11.43	11.47	11.31	11.36
2985	NYSE	TKC	Fri, May 25, 2012	11.32	11.47	11.23	11.29
2984	NYSE	TKC	Thu, May 24, 2012	10.90	10.96	10.83	10.90
2983	NYSE	TKC	Wed, May 23, 2012	10.95	10.96	10.75	10.85
2982	NYSE	TKC	Tue, May 22, 2012	11.01	11.18	11.00	11.09
2981	NYSE	TKC	Mon, May 21, 2012	11.00	11.05	10.91	10.98
2980	NYSE	TKC	Fri, May 18, 2012	11.30	11.40	10.98	11.00
2979	NYSE	TKC	Thu, May 17, 2012	11.32	11.35	11.11	11.22
2978	NYSE	TKC	Wed, May 16, 2012	11.39	11.47	11.23	11.28
2977	NYSE	TKC	Tue, May 15, 2012	11.40	11.45	11.24	11.29
2976	NYSE	TKC	Mon, May 14, 2012	11.53	11.60	11.39	11.40
2975	NYSE	TKC	Fri, May 11, 2012	11.84	12.05	11.76	11.91
2974	NYSE	TKC	Thu, May 10, 2012	12.17	12.20	12.03	12.08
2973	NYSE	TKC	Wed, May 9, 2012	12.08	12.08	11.98	12.02
2972	NYSE	TKC	Tue, May 8, 2012	12.32	12.38	12.14	12.27
2971	NYSE	TKC	Mon, May 7, 2012	12.52	12.62	12.47	12.59
2970	NYSE	TKC	Fri, May 4, 2012	12.73	12.81	12.62	12.66
2969	NYSE	TKC	Thu, May 3, 2012	12.55	12.68	12.51	12.65
2968	NYSE	TKC	Wed, May 2, 2012	12.23	12.31	12.14	12.23
2967	NYSE	TKC	Tue, May 1, 2012	12.29	12.47	12.29	12.38
2966	NYSE	TKC	Mon, Apr 30, 2012	12.42	12.42	12.29	12.36
2965	NYSE	TKC	Fri, Apr 27, 2012	12.44	12.50	12.33	12.47
2964	NYSE	TKC	Thu, Apr 26, 2012	12.29	12.38	12.26	12.36
2963	NYSE	TKC	Wed, Apr 25, 2012	12.08	12.13	12.04	12.11
2962	NYSE	TKC	Tue, Apr 24, 2012	11.96	12.03	11.87	11.96
2961	NYSE	TKC	Mon, Apr 23, 2012	11.91	11.92	11.71	11.90
2960	NYSE	TKC	Fri, Apr 20, 2012	12.00	12.10	11.97	12.02
2959	NYSE	TKC	Thu, Apr 19, 2012	12.00	12.20	11.95	12.01
2958	NYSE	TKC	Wed, Apr 18, 2012	12.04	12.11	11.96	12.01
2957	NYSE	TKC	Tue, Apr 17, 2012	12.21	12.24	12.08	12.11
2956	NYSE	TKC	Mon, Apr 16, 2012	12.31	12.34	12.08	12.11
2955	NYSE	TKC	Fri, Apr 13, 2012	12.47	12.47	12.30	12.30
2954	NYSE	TKC	Thu, Apr 12, 2012	12.32	12.54	12.28	12.51
2953	NYSE	TKC	Wed, Apr 11, 2012	12.27	12.34	12.17	12.27
2952	NYSE	TKC	Tue, Apr 10, 2012	12.29	12.31	12.00	12.04
2951	NYSE	TKC	Mon, Apr 9, 2012	12.23	12.42	12.16	12.31
2950	NYSE	TKC	Thu, Apr 5, 2012	12.33	12.47	12.33	12.42
2949	NYSE	TKC	Wed, Apr 4, 2012	12.42	12.46	12.32	12.34
2948	NYSE	TKC	Tue, Apr 3, 2012	12.57	12.60	12.44	12.51
2947	NYSE	TKC	Mon, Apr 2, 2012	12.57	12.66	12.55	12.59
2946	NYSE	TKC	Fri, Mar 30, 2012	12.73	12.76	12.56	12.60
2945	NYSE	TKC	Thu, Mar 29, 2012	12.78	12.82	12.63	12.65
2944	NYSE	TKC	Wed, Mar 28, 2012	12.97	12.98	12.78	12.87
2943	NYSE	TKC	Tue, Mar 27, 2012	13.07	13.10	12.92	12.94
2942	NYSE	TKC	Mon, Mar 26, 2012	13.00	13.15	12.88	13.15
2941	NYSE	TKC	Fri, Mar 23, 2012	12.73	12.81	12.65	12.65
2940	NYSE	TKC	Thu, Mar 22, 2012	12.86	12.91	12.62	12.63
2939	NYSE	TKC	Wed, Mar 21, 2012	12.99	13.04	12.87	12.95
2938	NYSE	TKC	Tue, Mar 20, 2012	12.88	13.08	12.83	13.00
2937	NYSE	TKC	Mon, Mar 19, 2012	13.15	13.16	12.94	12.97
2936	NYSE	TKC	Fri, Mar 16, 2012	13.22	13.40	13.16	13.33
2935	NYSE	TKC	Thu, Mar 15, 2012	13.24	13.24	13.01	13.07
2934	NYSE	TKC	Wed, Mar 14, 2012	13.49	13.57	13.13	13.17
2933	NYSE	TKC	Tue, Mar 13, 2012	13.21	13.28	13.11	13.21
2932	NYSE	TKC	Mon, Mar 12, 2012	13.14	13.14	13.03	13.07
2931	NYSE	TKC	Fri, Mar 9, 2012	13.20	13.20	13.11	13.15
2930	NYSE	TKC	Thu, Mar 8, 2012	13.30	13.34	13.10	13.21
2929	NYSE	TKC	Wed, Mar 7, 2012	12.86	12.86	12.76	12.82
2928	NYSE	TKC	Tue, Mar 6, 2012	12.99	12.99	12.83	12.86
2927	NYSE	TKC	Mon, Mar 5, 2012	13.21	13.31	13.10	13.23
2926	NYSE	TKC	Fri, Mar 2, 2012	13.50	13.54	13.42	13.52
2925	NYSE	TKC	Thu, Mar 1, 2012	13.58	13.65	13.48	13.54
2924	NYSE	TKC	Wed, Feb 29, 2012	13.67	13.75	13.54	13.60
2923	NYSE	TKC	Tue, Feb 28, 2012	13.47	13.52	13.39	13.51
2922	NYSE	TKC	Mon, Feb 27, 2012	13.15	13.35	13.05	13.29
2921	NYSE	TKC	Fri, Feb 24, 2012	13.42	13.57	13.40	13.49
2920	NYSE	TKC	Thu, Feb 23, 2012	13.36	13.54	13.24	13.48
2919	NYSE	TKC	Wed, Feb 22, 2012	13.87	13.87	13.67	13.73
2918	NYSE	TKC	Tue, Feb 21, 2012	13.99	14.10	13.88	13.96
2917	NYSE	TKC	Fri, Feb 17, 2012	13.78	13.94	13.77	13.92
2916	NYSE	TKC	Thu, Feb 16, 2012	13.36	13.53	13.27	13.50
2915	NYSE	TKC	Wed, Feb 15, 2012	13.20	13.37	13.20	13.32
2914	NYSE	TKC	Tue, Feb 14, 2012	13.21	13.22	13.06	13.21
2913	NYSE	TKC	Mon, Feb 13, 2012	13.30	13.43	13.28	13.32
2912	NYSE	TKC	Fri, Feb 10, 2012	13.16	13.21	13.06	13.10
2911	NYSE	TKC	Thu, Feb 9, 2012	13.39	13.47	13.26	13.38
2910	NYSE	TKC	Wed, Feb 8, 2012	13.45	13.60	13.43	13.53
2909	NYSE	TKC	Tue, Feb 7, 2012	13.46	13.50	13.33	13.45
2908	NYSE	TKC	Mon, Feb 6, 2012	13.31	13.58	13.29	13.46
2907	NYSE	TKC	Fri, Feb 3, 2012	13.40	13.48	13.38	13.46
2906	NYSE	TKC	Thu, Feb 2, 2012	13.14	13.26	13.08	13.16
2905	NYSE	TKC	Wed, Feb 1, 2012	13.03	13.27	13.01	13.12
2904	NYSE	TKC	Tue, Jan 31, 2012	12.91	12.97	12.72	12.89
2903	NYSE	TKC	Mon, Jan 30, 2012	12.84	12.94	12.71	12.94
2902	NYSE	TKC	Fri, Jan 27, 2012	12.81	12.96	12.81	12.94
2901	NYSE	TKC	Thu, Jan 26, 2012	12.55	12.63	12.44	12.44
2900	NYSE	TKC	Wed, Jan 25, 2012	12.27	12.46	12.16	12.45
2899	NYSE	TKC	Tue, Jan 24, 2012	12.26	12.32	12.17	12.22
2898	NYSE	TKC	Mon, Jan 23, 2012	12.32	12.47	12.28	12.34
2897	NYSE	TKC	Fri, Jan 20, 2012	12.32	12.36	12.25	12.28
2896	NYSE	TKC	Thu, Jan 19, 2012	12.30	12.36	12.18	12.28
2895	NYSE	TKC	Wed, Jan 18, 2012	12.21	12.43	12.14	12.43
2894	NYSE	TKC	Tue, Jan 17, 2012	12.25	12.43	12.22	12.37
2893	NYSE	TKC	Fri, Jan 13, 2012	12.00	12.17	11.94	12.16
2892	NYSE	TKC	Thu, Jan 12, 2012	12.11	12.16	11.99	12.12
2891	NYSE	TKC	Wed, Jan 11, 2012	11.92	11.97	11.86	11.93
2890	NYSE	TKC	Tue, Jan 10, 2012	11.96	12.00	11.88	11.97
2889	NYSE	TKC	Mon, Jan 9, 2012	11.99	11.99	11.73	11.86
2888	NYSE	TKC	Fri, Jan 6, 2012	11.84	11.88	11.72	11.83
2887	NYSE	TKC	Thu, Jan 5, 2012	11.83	11.93	11.72	11.84
2886	NYSE	TKC	Wed, Jan 4, 2012	11.93	11.93	11.72	11.87
2885	NYSE	TKC	Tue, Jan 3, 2012	11.96	12.11	11.90	12.00
2884	NYSE	TKC	Fri, Dec 30, 2011	11.86	11.97	11.71	11.76
2883	NYSE	TKC	Thu, Dec 29, 2011	11.67	11.88	11.65	11.69
2882	NYSE	TKC	Wed, Dec 28, 2011	11.92	11.92	11.60	11.73
2881	NYSE	TKC	Tue, Dec 27, 2011	11.93	12.04	11.86	11.96
2880	NYSE	TKC	Fri, Dec 23, 2011	11.88	11.88	11.74	11.78
2879	NYSE	TKC	Thu, Dec 22, 2011	11.77	11.97	11.70	11.95
2878	NYSE	TKC	Wed, Dec 21, 2011	11.99	11.99	11.87	11.93
2877	NYSE	TKC	Tue, Dec 20, 2011	11.96	12.16	11.96	12.10
2876	NYSE	TKC	Mon, Dec 19, 2011	11.68	11.70	11.42	11.58
2875	NYSE	TKC	Fri, Dec 16, 2011	11.79	11.88	11.62	11.65
2874	NYSE	TKC	Thu, Dec 15, 2011	12.10	12.10	11.73	11.84
2873	NYSE	TKC	Wed, Dec 14, 2011	11.70	11.82	11.65	11.69
2872	NYSE	TKC	Tue, Dec 13, 2011	11.98	12.03	11.58	11.63
2871	NYSE	TKC	Mon, Dec 12, 2011	11.89	11.94	11.57	11.73
2870	NYSE	TKC	Fri, Dec 9, 2011	11.85	11.97	11.81	11.82
2869	NYSE	TKC	Thu, Dec 8, 2011	12.18	12.18	11.76	11.85
2868	NYSE	TKC	Wed, Dec 7, 2011	12.24	12.24	12.07	12.18
2867	NYSE	TKC	Tue, Dec 6, 2011	12.26	12.33	12.11	12.19
2866	NYSE	TKC	Mon, Dec 5, 2011	12.41	12.41	12.20	12.22
2865	NYSE	TKC	Fri, Dec 2, 2011	12.41	12.47	12.17	12.28
2864	NYSE	TKC	Thu, Dec 1, 2011	12.31	12.45	12.24	12.39
2863	NYSE	TKC	Wed, Nov 30, 2011	12.42	12.60	12.36	12.60
2862	NYSE	TKC	Tue, Nov 29, 2011	12.19	12.27	12.07	12.10
2861	NYSE	TKC	Mon, Nov 28, 2011	12.21	12.38	12.10	12.22
2860	NYSE	TKC	Fri, Nov 25, 2011	11.47	11.73	11.41	11.67
2859	NYSE	TKC	Wed, Nov 23, 2011	12.06	12.06	11.82	11.82
2858	NYSE	TKC	Tue, Nov 22, 2011	12.32	12.53	12.26	12.50
2857	NYSE	TKC	Mon, Nov 21, 2011	12.41	12.44	12.25	12.37
2856	NYSE	TKC	Fri, Nov 18, 2011	12.86	12.92	12.76	12.77
2855	NYSE	TKC	Thu, Nov 17, 2011	12.89	13.07	12.75	12.79
2854	NYSE	TKC	Wed, Nov 16, 2011	12.90	13.13	12.87	12.99
2853	NYSE	TKC	Tue, Nov 15, 2011	12.90	13.10	12.85	13.05
2852	NYSE	TKC	Mon, Nov 14, 2011	13.28	13.34	13.08	13.09
2851	NYSE	TKC	Fri, Nov 11, 2011	13.50	13.56	13.36	13.51
2850	NYSE	TKC	Thu, Nov 10, 2011	13.27	13.30	13.07	13.22
2849	NYSE	TKC	Wed, Nov 9, 2011	13.05	13.05	12.82	12.89
2848	NYSE	TKC	Tue, Nov 8, 2011	13.23	13.37	12.91	13.32
2847	NYSE	TKC	Mon, Nov 7, 2011	13.19	13.21	12.98	13.13
2846	NYSE	TKC	Fri, Nov 4, 2011	13.17	13.23	13.02	13.09
2845	NYSE	TKC	Thu, Nov 3, 2011	13.11	13.52	12.93	13.44
2844	NYSE	TKC	Wed, Nov 2, 2011	12.25	12.42	12.23	12.40
2843	NYSE	TKC	Tue, Nov 1, 2011	11.98	12.05	11.87	11.92
2842	NYSE	TKC	Mon, Oct 31, 2011	12.69	12.72	12.32	12.32
2841	NYSE	TKC	Fri, Oct 28, 2011	12.80	12.86	12.67	12.71
2840	NYSE	TKC	Thu, Oct 27, 2011	12.45	12.91	12.43	12.82
2839	NYSE	TKC	Wed, Oct 26, 2011	12.26	12.28	11.98	12.24
2838	NYSE	TKC	Tue, Oct 25, 2011	12.05	12.13	11.91	12.00
2837	NYSE	TKC	Mon, Oct 24, 2011	11.80	12.18	11.74	12.15
2836	NYSE	TKC	Fri, Oct 21, 2011	11.86	12.06	11.83	12.05
2835	NYSE	TKC	Thu, Oct 20, 2011	11.80	11.88	11.75	11.84
2834	NYSE	TKC	Wed, Oct 19, 2011	12.07	12.10	11.88	11.92
2833	NYSE	TKC	Tue, Oct 18, 2011	12.04	12.30	12.00	12.22
2832	NYSE	TKC	Mon, Oct 17, 2011	11.90	11.94	11.82	11.87
2831	NYSE	TKC	Fri, Oct 14, 2011	12.16	12.21	12.01	12.21
2830	NYSE	TKC	Thu, Oct 13, 2011	11.75	12.02	11.74	11.99
2829	NYSE	TKC	Wed, Oct 12, 2011	11.76	11.97	11.72	11.90
2828	NYSE	TKC	Tue, Oct 11, 2011	11.13	11.33	11.09	11.27
2827	NYSE	TKC	Mon, Oct 10, 2011	11.23	11.38	11.20	11.32
2826	NYSE	TKC	Fri, Oct 7, 2011	11.27	11.29	10.98	11.11
2825	NYSE	TKC	Thu, Oct 6, 2011	11.33	11.39	11.14	11.21
2824	NYSE	TKC	Wed, Oct 5, 2011	11.22	11.35	11.06	11.30
2823	NYSE	TKC	Tue, Oct 4, 2011	11.36	11.55	11.18	11.39
2822	NYSE	TKC	Mon, Oct 3, 2011	11.41	11.61	11.33	11.35
2821	NYSE	TKC	Fri, Sep 30, 2011	11.35	11.53	11.20	11.28
2820	NYSE	TKC	Thu, Sep 29, 2011	11.85	11.94	11.52	11.64
2819	NYSE	TKC	Wed, Sep 28, 2011	12.19	12.23	11.65	11.73
2818	NYSE	TKC	Tue, Sep 27, 2011	12.20	12.42	12.12	12.16
2817	NYSE	TKC	Mon, Sep 26, 2011	11.71	12.16	11.69	12.03
2816	NYSE	TKC	Fri, Sep 23, 2011	11.71	11.99	11.64	11.78
2815	NYSE	TKC	Thu, Sep 22, 2011	11.59	11.86	11.49	11.80
2814	NYSE	TKC	Wed, Sep 21, 2011	12.12	12.19	11.86	11.86
2813	NYSE	TKC	Tue, Sep 20, 2011	12.08	12.58	12.02	12.30
2812	NYSE	TKC	Mon, Sep 19, 2011	11.76	11.91	11.69	11.90
2811	NYSE	TKC	Fri, Sep 16, 2011	12.00	12.03	11.91	11.97
2810	NYSE	TKC	Thu, Sep 15, 2011	11.97	12.03	11.90	12.03
2809	NYSE	TKC	Wed, Sep 14, 2011	11.85	12.11	11.69	12.05
2808	NYSE	TKC	Tue, Sep 13, 2011	12.27	12.30	12.01	12.13
2807	NYSE	TKC	Mon, Sep 12, 2011	11.25	11.60	11.25	11.58
2806	NYSE	TKC	Fri, Sep 9, 2011	11.33	11.37	11.23	11.34
2805	NYSE	TKC	Thu, Sep 8, 2011	11.26	11.48	11.14	11.32
2804	NYSE	TKC	Wed, Sep 7, 2011	10.90	11.05	10.78	11.05
2803	NYSE	TKC	Tue, Sep 6, 2011	10.80	10.93	10.73	10.85
2802	NYSE	TKC	Fri, Sep 2, 2011	10.99	11.05	10.85	10.96
2801	NYSE	TKC	Thu, Sep 1, 2011	11.26	11.43	11.11	11.24
2800	NYSE	TKC	Wed, Aug 31, 2011	11.15	11.32	11.09	11.26
2799	NYSE	TKC	Tue, Aug 30, 2011	11.00	11.07	10.88	10.99
2798	NYSE	TKC	Mon, Aug 29, 2011	10.99	11.22	10.95	10.99
2797	NYSE	TKC	Fri, Aug 26, 2011	10.90	11.03	10.76	10.88
2796	NYSE	TKC	Thu, Aug 25, 2011	10.91	10.95	10.70	10.70
2795	NYSE	TKC	Wed, Aug 24, 2011	10.48	10.74	10.44	10.71
2794	NYSE	TKC	Tue, Aug 23, 2011	10.26	10.63	10.18	10.62
2793	NYSE	TKC	Mon, Aug 22, 2011	10.62	10.70	10.34	10.36
2792	NYSE	TKC	Fri, Aug 19, 2011	10.57	10.75	10.47	10.48
2791	NYSE	TKC	Thu, Aug 18, 2011	10.55	10.74	10.47	10.63
2790	NYSE	TKC	Wed, Aug 17, 2011	11.08	11.16	10.91	10.98
2789	NYSE	TKC	Tue, Aug 16, 2011	10.88	11.26	10.85	11.09
2788	NYSE	TKC	Mon, Aug 15, 2011	10.99	11.28	10.97	11.23
2787	NYSE	TKC	Fri, Aug 12, 2011	10.88	10.97	10.72	10.87
2786	NYSE	TKC	Thu, Aug 11, 2011	11.02	11.35	10.85	11.24
2785	NYSE	TKC	Wed, Aug 10, 2011	11.34	11.45	10.88	10.88
2784	NYSE	TKC	Tue, Aug 9, 2011	11.60	11.88	11.34	11.83
2783	NYSE	TKC	Mon, Aug 8, 2011	11.38	11.65	11.28	11.31
2782	NYSE	TKC	Fri, Aug 5, 2011	12.14	12.35	11.92	12.06
2781	NYSE	TKC	Thu, Aug 4, 2011	12.05	12.05	11.58	11.66
2780	NYSE	TKC	Wed, Aug 3, 2011	12.43	12.46	12.10	12.33
2779	NYSE	TKC	Tue, Aug 2, 2011	12.56	12.66	12.37	12.43
2778	NYSE	TKC	Mon, Aug 1, 2011	12.78	12.83	12.40	12.60
2777	NYSE	TKC	Fri, Jul 29, 2011	12.72	13.09	12.66	12.80
2776	NYSE	TKC	Thu, Jul 28, 2011	12.93	13.12	12.82	12.87
2775	NYSE	TKC	Wed, Jul 27, 2011	12.78	12.80	12.62	12.69
2774	NYSE	TKC	Tue, Jul 26, 2011	12.76	12.80	12.61	12.71
2773	NYSE	TKC	Mon, Jul 25, 2011	12.35	12.62	12.33	12.43
2772	NYSE	TKC	Fri, Jul 22, 2011	12.67	12.75	12.51	12.69
2771	NYSE	TKC	Thu, Jul 21, 2011	12.40	12.83	12.36	12.79
2770	NYSE	TKC	Wed, Jul 20, 2011	12.65	12.65	12.52	12.58
2769	NYSE	TKC	Tue, Jul 19, 2011	12.58	12.67	12.54	12.67
2768	NYSE	TKC	Mon, Jul 18, 2011	12.55	12.76	12.53	12.65
2767	NYSE	TKC	Fri, Jul 15, 2011	13.01	13.02	12.87	12.90
2766	NYSE	TKC	Thu, Jul 14, 2011	13.18	13.21	12.98	13.02
2765	NYSE	TKC	Wed, Jul 13, 2011	13.01	13.26	12.97	13.11
2764	NYSE	TKC	Tue, Jul 12, 2011	13.14	13.23	13.10	13.10
2763	NYSE	TKC	Mon, Jul 11, 2011	13.28	13.30	13.14	13.17
2762	NYSE	TKC	Fri, Jul 8, 2011	13.56	13.62	13.49	13.62
2761	NYSE	TKC	Thu, Jul 7, 2011	13.64	13.87	13.63	13.79
2760	NYSE	TKC	Wed, Jul 6, 2011	13.58	13.72	13.52	13.61
2759	NYSE	TKC	Tue, Jul 5, 2011	13.61	13.77	13.55	13.57
2758	NYSE	TKC	Fri, Jul 1, 2011	13.58	13.75	13.47	13.71
2757	NYSE	TKC	Thu, Jun 30, 2011	13.65	13.69	13.43	13.55
2756	NYSE	TKC	Wed, Jun 29, 2011	13.68	13.85	13.65	13.77
2755	NYSE	TKC	Tue, Jun 28, 2011	13.67	13.75	13.58	13.73
2754	NYSE	TKC	Mon, Jun 27, 2011	13.68	13.87	13.61	13.84
2753	NYSE	TKC	Fri, Jun 24, 2011	13.85	13.87	13.70	13.76
2752	NYSE	TKC	Thu, Jun 23, 2011	13.83	14.01	13.81	13.99
2751	NYSE	TKC	Wed, Jun 22, 2011	13.90	14.05	13.89	13.97
2750	NYSE	TKC	Tue, Jun 21, 2011	13.88	14.03	13.84	14.01
2749	NYSE	TKC	Mon, Jun 20, 2011	13.63	13.72	13.52	13.62
2748	NYSE	TKC	Fri, Jun 17, 2011	13.53	13.71	13.37	13.67
2747	NYSE	TKC	Thu, Jun 16, 2011	13.16	13.38	13.13	13.26
2746	NYSE	TKC	Wed, Jun 15, 2011	13.10	13.30	13.06	13.16
2745	NYSE	TKC	Tue, Jun 14, 2011	13.31	13.50	13.27	13.41
2744	NYSE	TKC	Mon, Jun 13, 2011	13.40	13.45	13.09	13.37
2743	NYSE	TKC	Fri, Jun 10, 2011	13.84	13.85	13.52	13.59
2742	NYSE	TKC	Thu, Jun 9, 2011	13.97	13.98	13.82	13.92
2741	NYSE	TKC	Wed, Jun 8, 2011	14.03	14.15	13.99	14.01
2740	NYSE	TKC	Tue, Jun 7, 2011	14.11	14.18	14.05	14.06
2739	NYSE	TKC	Mon, Jun 6, 2011	14.19	14.21	14.00	14.04
2738	NYSE	TKC	Fri, Jun 3, 2011	14.06	14.34	14.06	14.18
2737	NYSE	TKC	Thu, Jun 2, 2011	14.14	14.26	13.99	14.24
2736	NYSE	TKC	Wed, Jun 1, 2011	14.08	14.26	13.98	14.09
2735	NYSE	TKC	Tue, May 31, 2011	14.01	14.11	13.99	14.07
2734	NYSE	TKC	Fri, May 27, 2011	14.06	14.09	13.88	14.02
2733	NYSE	TKC	Thu, May 26, 2011	14.07	14.16	14.01	14.13
2732	NYSE	TKC	Wed, May 25, 2011	14.02	14.14	14.00	14.09
2731	NYSE	TKC	Tue, May 24, 2011	14.08	14.11	14.02	14.04
2730	NYSE	TKC	Mon, May 23, 2011	14.00	14.09	14.00	14.04
2729	NYSE	TKC	Fri, May 20, 2011	14.15	14.26	14.11	14.19
2728	NYSE	TKC	Thu, May 19, 2011	14.28	14.38	14.21	14.27
2727	NYSE	TKC	Wed, May 18, 2011	14.13	14.31	14.05	14.30
2726	NYSE	TKC	Tue, May 17, 2011	14.17	14.36	14.17	14.33
2725	NYSE	TKC	Mon, May 16, 2011	14.06	14.59	14.06	14.35
2724	NYSE	TKC	Fri, May 13, 2011	14.22	14.22	13.98	14.05
2723	NYSE	TKC	Thu, May 12, 2011	14.11	14.47	14.04	14.34
2722	NYSE	TKC	Wed, May 11, 2011	14.08	14.19	14.02	14.06
2721	NYSE	TKC	Tue, May 10, 2011	14.15	14.34	14.12	14.30
2720	NYSE	TKC	Mon, May 9, 2011	14.35	14.50	14.30	14.42
2719	NYSE	TKC	Fri, May 6, 2011	14.48	14.49	14.26	14.32
2718	NYSE	TKC	Thu, May 5, 2011	14.39	14.46	14.26	14.32
2717	NYSE	TKC	Wed, May 4, 2011	14.63	14.65	14.51	14.55
2716	NYSE	TKC	Tue, May 3, 2011	14.65	14.73	14.60	14.72
2715	NYSE	TKC	Mon, May 2, 2011	14.81	14.99	14.81	14.85
2714	NYSE	TKC	Fri, Apr 29, 2011	14.65	14.82	14.60	14.80
2713	NYSE	TKC	Thu, Apr 28, 2011	14.59	14.60	14.46	14.57
2712	NYSE	TKC	Wed, Apr 27, 2011	14.78	14.83	14.49	14.68
2711	NYSE	TKC	Tue, Apr 26, 2011	14.75	15.08	14.68	14.86
2710	NYSE	TKC	Mon, Apr 25, 2011	14.97	15.09	14.59	14.78
2709	NYSE	TKC	Thu, Apr 21, 2011	15.04	15.22	15.01	15.18
2708	NYSE	TKC	Wed, Apr 20, 2011	14.88	15.04	14.83	14.97
2707	NYSE	TKC	Tue, Apr 19, 2011	14.44	14.69	14.44	14.65
2706	NYSE	TKC	Mon, Apr 18, 2011	14.42	14.48	14.12	14.37
2705	NYSE	TKC	Fri, Apr 15, 2011	14.84	14.92	14.69	14.89
2704	NYSE	TKC	Thu, Apr 14, 2011	14.85	14.89	14.80	14.87
2703	NYSE	TKC	Wed, Apr 13, 2011	14.87	14.88	14.74	14.81
2702	NYSE	TKC	Tue, Apr 12, 2011	14.88	14.98	14.73	14.74
2701	NYSE	TKC	Mon, Apr 11, 2011	15.11	15.17	14.97	15.01
2700	NYSE	TKC	Fri, Apr 8, 2011	15.48	15.48	15.20	15.26
2699	NYSE	TKC	Thu, Apr 7, 2011	15.67	15.75	15.35	15.43
2698	NYSE	TKC	Wed, Apr 6, 2011	15.68	15.75	15.55	15.60
2697	NYSE	TKC	Tue, Apr 5, 2011	15.58	15.65	15.50	15.60
2696	NYSE	TKC	Mon, Apr 4, 2011	15.44	15.65	15.44	15.54
2695	NYSE	TKC	Fri, Apr 1, 2011	15.17	15.46	15.14	15.42
2694	NYSE	TKC	Thu, Mar 31, 2011	14.99	15.15	14.97	15.03
2693	NYSE	TKC	Wed, Mar 30, 2011	14.90	15.17	14.90	15.12
2692	NYSE	TKC	Tue, Mar 29, 2011	14.83	15.01	14.68	15.01
2691	NYSE	TKC	Mon, Mar 28, 2011	15.26	15.30	15.06	15.16
2690	NYSE	TKC	Fri, Mar 25, 2011	15.32	15.40	15.21	15.35
2689	NYSE	TKC	Thu, Mar 24, 2011	15.51	15.53	15.35	15.47
2688	NYSE	TKC	Wed, Mar 23, 2011	14.93	15.30	14.90	15.25
2687	NYSE	TKC	Tue, Mar 22, 2011	14.82	15.05	14.76	15.03
2686	NYSE	TKC	Mon, Mar 21, 2011	14.51	14.55	14.45	14.54
2685	NYSE	TKC	Fri, Mar 18, 2011	14.54	14.54	14.34	14.36
2684	NYSE	TKC	Thu, Mar 17, 2011	14.37	14.40	14.25	14.28
2683	NYSE	TKC	Wed, Mar 16, 2011	14.36	14.46	14.00	14.14
2682	NYSE	TKC	Tue, Mar 15, 2011	14.05	14.45	14.02	14.40
2681	NYSE	TKC	Mon, Mar 14, 2011	14.24	14.48	14.19	14.46
2680	NYSE	TKC	Fri, Mar 11, 2011	14.08	14.27	14.04	14.22
2679	NYSE	TKC	Thu, Mar 10, 2011	14.37	14.39	14.13	14.16
2678	NYSE	TKC	Wed, Mar 9, 2011	14.36	14.51	14.36	14.39
2677	NYSE	TKC	Tue, Mar 8, 2011	13.96	14.38	13.96	14.37
2676	NYSE	TKC	Mon, Mar 7, 2011	13.72	13.91	13.70	13.79
2675	NYSE	TKC	Fri, Mar 4, 2011	13.74	14.00	13.63	13.95
2674	NYSE	TKC	Thu, Mar 3, 2011	13.59	13.65	13.47	13.63
2673	NYSE	TKC	Wed, Mar 2, 2011	13.20	13.44	13.12	13.28
2672	NYSE	TKC	Tue, Mar 1, 2011	13.69	13.80	13.38	13.46
2671	NYSE	TKC	Mon, Feb 28, 2011	13.85	14.09	13.79	14.07
2670	NYSE	TKC	Fri, Feb 25, 2011	14.11	14.17	14.06	14.11
2669	NYSE	TKC	Thu, Feb 24, 2011	14.28	14.40	13.87	14.15
2668	NYSE	TKC	Wed, Feb 23, 2011	15.80	15.86	15.56	15.75
2667	NYSE	TKC	Tue, Feb 22, 2011	15.98	16.10	15.80	15.86
2666	NYSE	TKC	Fri, Feb 18, 2011	16.62	16.84	16.57	16.69
2665	NYSE	TKC	Thu, Feb 17, 2011	16.05	16.47	16.01	16.42
2664	NYSE	TKC	Wed, Feb 16, 2011	15.97	16.09	15.92	16.03
2663	NYSE	TKC	Tue, Feb 15, 2011	15.90	16.00	15.84	15.90
2662	NYSE	TKC	Mon, Feb 14, 2011	15.85	15.96	15.78	15.95
2661	NYSE	TKC	Fri, Feb 11, 2011	15.66	16.03	15.63	16.00
2660	NYSE	TKC	Thu, Feb 10, 2011	15.74	15.86	15.62	15.83
2659	NYSE	TKC	Wed, Feb 9, 2011	15.97	16.03	15.71	15.82
2658	NYSE	TKC	Tue, Feb 8, 2011	15.86	15.95	15.85	15.92
2657	NYSE	TKC	Mon, Feb 7, 2011	15.81	15.89	15.72	15.86
2656	NYSE	TKC	Fri, Feb 4, 2011	15.82	15.82	15.54	15.71
2655	NYSE	TKC	Thu, Feb 3, 2011	15.89	16.03	15.74	15.88
2654	NYSE	TKC	Wed, Feb 2, 2011	15.78	16.12	15.69	16.08
2653	NYSE	TKC	Tue, Feb 1, 2011	15.65	15.88	15.54	15.81
2652	NYSE	TKC	Mon, Jan 31, 2011	15.35	15.56	15.29	15.46
2651	NYSE	TKC	Fri, Jan 28, 2011	15.70	15.70	15.13	15.21
2650	NYSE	TKC	Thu, Jan 27, 2011	16.08	16.11	15.92	16.05
2649	NYSE	TKC	Wed, Jan 26, 2011	15.96	16.10	15.87	16.10
2648	NYSE	TKC	Tue, Jan 25, 2011	16.22	16.38	16.21	16.30
2647	NYSE	TKC	Mon, Jan 24, 2011	15.99	16.26	15.96	16.23
2646	NYSE	TKC	Fri, Jan 21, 2011	16.25	16.27	15.88	15.98
2645	NYSE	TKC	Thu, Jan 20, 2011	16.26	16.34	16.12	16.30
2644	NYSE	TKC	Wed, Jan 19, 2011	16.68	16.79	16.50	16.59
2643	NYSE	TKC	Tue, Jan 18, 2011	17.04	17.04	16.72	16.78
2642	NYSE	TKC	Fri, Jan 14, 2011	16.95	17.07	16.81	17.05
2641	NYSE	TKC	Thu, Jan 13, 2011	17.49	17.62	17.40	17.46
2640	NYSE	TKC	Wed, Jan 12, 2011	17.42	17.59	17.34	17.55
2639	NYSE	TKC	Tue, Jan 11, 2011	17.30	17.36	17.21	17.35
2638	NYSE	TKC	Mon, Jan 10, 2011	17.20	17.31	17.07	17.31
2637	NYSE	TKC	Fri, Jan 7, 2011	17.43	17.44	17.11	17.19
2636	NYSE	TKC	Thu, Jan 6, 2011	17.67	17.68	17.42	17.46
2635	NYSE	TKC	Wed, Jan 5, 2011	17.50	17.76	17.50	17.73
2634	NYSE	TKC	Tue, Jan 4, 2011	17.44	17.50	17.29	17.43
2633	NYSE	TKC	Mon, Jan 3, 2011	17.15	17.24	17.14	17.22
2632	NYSE	TKC	Fri, Dec 31, 2010	17.24	17.31	16.97	17.13
2631	NYSE	TKC	Thu, Dec 30, 2010	17.34	17.39	17.26	17.32
2630	NYSE	TKC	Wed, Dec 29, 2010	16.93	17.21	16.93	17.19
2629	NYSE	TKC	Tue, Dec 28, 2010	16.90	17.08	16.89	16.99
2628	NYSE	TKC	Mon, Dec 27, 2010	16.94	17.26	16.92	17.22
2627	NYSE	TKC	Thu, Dec 23, 2010	16.93	17.17	16.93	17.05
2626	NYSE	TKC	Wed, Dec 22, 2010	16.61	16.80	16.58	16.77
2625	NYSE	TKC	Tue, Dec 21, 2010	16.65	16.84	16.59	16.69
2624	NYSE	TKC	Mon, Dec 20, 2010	16.47	16.62	16.36	16.51
2623	NYSE	TKC	Fri, Dec 17, 2010	16.30	16.58	16.30	16.48
2622	NYSE	TKC	Thu, Dec 16, 2010	16.64	16.89	16.56	16.82
2621	NYSE	TKC	Wed, Dec 15, 2010	16.68	16.70	16.42	16.51
2620	NYSE	TKC	Tue, Dec 14, 2010	17.08	17.16	16.95	16.99
2619	NYSE	TKC	Mon, Dec 13, 2010	17.04	17.28	17.04	17.18
2618	NYSE	TKC	Fri, Dec 10, 2010	16.80	16.84	16.72	16.78
2617	NYSE	TKC	Thu, Dec 9, 2010	16.92	16.97	16.75	16.85
2616	NYSE	TKC	Wed, Dec 8, 2010	17.11	17.11	16.81	17.01
2615	NYSE	TKC	Tue, Dec 7, 2010	17.42	17.49	17.18	17.26
2614	NYSE	TKC	Mon, Dec 6, 2010	17.16	17.28	17.10	17.22
2613	NYSE	TKC	Fri, Dec 3, 2010	17.07	17.12	16.95	17.05
2612	NYSE	TKC	Thu, Dec 2, 2010	17.12	17.26	17.01	17.21
2611	NYSE	TKC	Wed, Dec 1, 2010	17.13	17.38	17.05	17.26
2610	NYSE	TKC	Tue, Nov 30, 2010	16.93	17.15	16.92	17.04
2609	NYSE	TKC	Mon, Nov 29, 2010	17.48	17.49	17.25	17.34
2608	NYSE	TKC	Fri, Nov 26, 2010	17.08	17.70	17.08	17.64
2607	NYSE	TKC	Wed, Nov 24, 2010	17.78	17.97	17.13	17.89
2606	NYSE	TKC	Tue, Nov 23, 2010	17.27	17.43	17.11	17.39
2605	NYSE	TKC	Mon, Nov 22, 2010	18.27	18.31	17.96	18.21
2604	NYSE	TKC	Fri, Nov 19, 2010	18.66	18.79	18.44	18.78
2603	NYSE	TKC	Thu, Nov 18, 2010	18.78	18.81	18.55	18.70
2602	NYSE	TKC	Wed, Nov 17, 2010	18.17	18.48	18.07	18.30
2601	NYSE	TKC	Tue, Nov 16, 2010	18.46	18.57	18.16	18.27
2600	NYSE	TKC	Mon, Nov 15, 2010	18.90	18.90	18.72	18.78
2599	NYSE	TKC	Fri, Nov 12, 2010	18.84	19.16	18.81	18.90
2598	NYSE	TKC	Thu, Nov 11, 2010	19.02	19.06	18.92	18.96
2597	NYSE	TKC	Wed, Nov 10, 2010	19.29	19.35	19.05	19.23
2596	NYSE	TKC	Tue, Nov 9, 2010	19.46	19.93	19.45	19.59
2595	NYSE	TKC	Mon, Nov 8, 2010	19.30	19.43	19.19	19.42
2594	NYSE	TKC	Fri, Nov 5, 2010	19.16	19.32	19.09	19.31
2593	NYSE	TKC	Thu, Nov 4, 2010	19.23	19.29	18.92	19.12
2592	NYSE	TKC	Wed, Nov 3, 2010	18.49	18.51	18.23	18.51
2591	NYSE	TKC	Tue, Nov 2, 2010	18.09	18.35	18.03	18.35
2590	NYSE	TKC	Mon, Nov 1, 2010	18.14	18.14	17.88	18.05
2589	NYSE	TKC	Fri, Oct 29, 2010	17.87	18.03	17.81	17.93
2588	NYSE	TKC	Thu, Oct 28, 2010	17.93	18.00	17.77	17.93
2587	NYSE	TKC	Wed, Oct 27, 2010	17.70	17.80	17.39	17.59
2586	NYSE	TKC	Tue, Oct 26, 2010	18.51	18.66	18.50	18.61
2585	NYSE	TKC	Mon, Oct 25, 2010	18.87	19.05	18.58	18.64
2584	NYSE	TKC	Fri, Oct 22, 2010	19.05	19.19	19.00	19.17
2583	NYSE	TKC	Thu, Oct 21, 2010	18.80	18.90	18.50	18.72
2582	NYSE	TKC	Wed, Oct 20, 2010	18.50	18.85	18.43	18.69
2581	NYSE	TKC	Tue, Oct 19, 2010	18.76	18.80	18.18	18.33
2580	NYSE	TKC	Mon, Oct 18, 2010	19.05	19.11	18.86	19.11
2579	NYSE	TKC	Fri, Oct 15, 2010	18.96	19.07	18.75	19.07
2578	NYSE	TKC	Thu, Oct 14, 2010	19.27	19.30	18.97	19.02
2577	NYSE	TKC	Wed, Oct 13, 2010	19.23	19.38	19.06	19.27
2576	NYSE	TKC	Tue, Oct 12, 2010	18.66	18.73	18.35	18.68
2575	NYSE	TKC	Mon, Oct 11, 2010	18.36	18.39	18.19	18.30
2574	NYSE	TKC	Fri, Oct 8, 2010	18.48	18.48	18.26	18.41
2573	NYSE	TKC	Thu, Oct 7, 2010	18.47	18.50	18.18	18.34
2572	NYSE	TKC	Wed, Oct 6, 2010	18.25	18.29	18.03	18.23
2571	NYSE	TKC	Tue, Oct 5, 2010	17.35	17.55	17.31	17.55
2570	NYSE	TKC	Mon, Oct 4, 2010	17.08	17.22	17.00	17.18
2569	NYSE	TKC	Fri, Oct 1, 2010	16.98	17.11	16.94	17.03
2568	NYSE	TKC	Thu, Sep 30, 2010	16.80	16.82	16.70	16.76
2567	NYSE	TKC	Wed, Sep 29, 2010	16.49	16.56	16.37	16.50
2566	NYSE	TKC	Tue, Sep 28, 2010	16.68	16.85	16.49	16.84
2565	NYSE	TKC	Mon, Sep 27, 2010	16.84	16.84	16.60	16.74
2564	NYSE	TKC	Fri, Sep 24, 2010	16.81	16.89	16.67	16.88
2563	NYSE	TKC	Thu, Sep 23, 2010	16.63	16.72	16.56	16.68
2562	NYSE	TKC	Wed, Sep 22, 2010	16.85	16.86	16.70	16.80
2561	NYSE	TKC	Tue, Sep 21, 2010	16.80	16.80	16.56	16.75
2560	NYSE	TKC	Mon, Sep 20, 2010	16.70	16.83	16.51	16.78
2559	NYSE	TKC	Fri, Sep 17, 2010	16.64	16.73	16.55	16.61
2558	NYSE	TKC	Thu, Sep 16, 2010	16.74	16.74	16.49	16.62
2557	NYSE	TKC	Wed, Sep 15, 2010	16.77	16.84	16.76	16.81
2556	NYSE	TKC	Tue, Sep 14, 2010	16.73	17.00	16.73	16.92
2555	NYSE	TKC	Mon, Sep 13, 2010	16.62	16.80	16.62	16.80
2554	NYSE	TKC	Fri, Sep 10, 2010	16.37	16.55	16.37	16.52
2553	NYSE	TKC	Thu, Sep 9, 2010	16.40	16.44	16.31	16.41
2552	NYSE	TKC	Wed, Sep 8, 2010	16.26	16.49	16.22	16.42
2551	NYSE	TKC	Tue, Sep 7, 2010	16.27	16.40	16.23	16.30
2550	NYSE	TKC	Fri, Sep 3, 2010	16.35	16.60	16.35	16.51
2549	NYSE	TKC	Thu, Sep 2, 2010	16.13	16.13	15.98	16.08
2548	NYSE	TKC	Wed, Sep 1, 2010	15.92	16.04	15.66	15.81
2547	NYSE	TKC	Tue, Aug 31, 2010	15.63	15.89	15.52	15.85
2546	NYSE	TKC	Mon, Aug 30, 2010	15.75	15.77	15.49	15.49
2545	NYSE	TKC	Fri, Aug 27, 2010	15.38	15.88	15.38	15.88
2544	NYSE	TKC	Thu, Aug 26, 2010	14.99	15.16	14.94	15.08
2543	NYSE	TKC	Wed, Aug 25, 2010	14.95	15.03	14.85	15.00
2542	NYSE	TKC	Tue, Aug 24, 2010	15.00	15.09	14.92	15.03
2541	NYSE	TKC	Mon, Aug 23, 2010	14.97	15.23	14.97	15.17
2540	NYSE	TKC	Fri, Aug 20, 2010	14.71	15.00	14.71	14.97
2539	NYSE	TKC	Thu, Aug 19, 2010	14.68	14.90	14.60	14.76
2538	NYSE	TKC	Wed, Aug 18, 2010	14.87	14.92	14.77	14.83
2537	NYSE	TKC	Tue, Aug 17, 2010	14.92	15.00	14.85	14.94
2536	NYSE	TKC	Mon, Aug 16, 2010	14.74	15.05	14.71	15.00
2535	NYSE	TKC	Fri, Aug 13, 2010	14.63	14.78	14.59	14.76
2534	NYSE	TKC	Thu, Aug 12, 2010	14.50	14.61	14.38	14.59
2533	NYSE	TKC	Wed, Aug 11, 2010	14.98	14.98	14.70	14.76
2532	NYSE	TKC	Tue, Aug 10, 2010	15.04	15.15	14.92	15.12
2531	NYSE	TKC	Mon, Aug 9, 2010	15.32	15.38	15.07	15.23
2530	NYSE	TKC	Fri, Aug 6, 2010	15.12	15.23	15.10	15.18
2529	NYSE	TKC	Thu, Aug 5, 2010	15.10	15.18	15.04	15.13
2528	NYSE	TKC	Wed, Aug 4, 2010	15.00	15.04	14.94	15.01
2527	NYSE	TKC	Tue, Aug 3, 2010	14.95	15.09	14.89	14.96
2526	NYSE	TKC	Mon, Aug 2, 2010	14.88	15.05	14.88	15.05
2525	NYSE	TKC	Fri, Jul 30, 2010	14.48	14.52	14.31	14.50
2524	NYSE	TKC	Thu, Jul 29, 2010	14.48	14.56	14.25	14.43
2523	NYSE	TKC	Wed, Jul 28, 2010	14.49	14.49	14.28	14.38
2522	NYSE	TKC	Tue, Jul 27, 2010	14.29	14.34	14.15	14.23
2521	NYSE	TKC	Mon, Jul 26, 2010	13.57	14.00	13.55	13.93
2520	NYSE	TKC	Fri, Jul 23, 2010	13.56	13.67	13.46	13.62
2519	NYSE	TKC	Thu, Jul 22, 2010	13.44	13.65	13.36	13.58
2518	NYSE	TKC	Wed, Jul 21, 2010	13.14	13.15	12.89	12.93
2517	NYSE	TKC	Tue, Jul 20, 2010	12.95	13.24	12.93	13.21
2516	NYSE	TKC	Mon, Jul 19, 2010	13.00	13.13	12.97	13.12
2515	NYSE	TKC	Fri, Jul 16, 2010	13.13	13.16	12.97	12.97
2514	NYSE	TKC	Thu, Jul 15, 2010	13.21	13.27	13.04	13.27
2513	NYSE	TKC	Wed, Jul 14, 2010	13.14	13.30	13.14	13.27
2512	NYSE	TKC	Tue, Jul 13, 2010	13.31	13.52	13.21	13.44
2511	NYSE	TKC	Mon, Jul 12, 2010	13.20	13.30	13.19	13.29
2510	NYSE	TKC	Fri, Jul 9, 2010	13.22	13.25	13.15	13.20
2509	NYSE	TKC	Thu, Jul 8, 2010	13.35	13.44	13.22	13.28
2508	NYSE	TKC	Wed, Jul 7, 2010	13.11	13.24	13.07	13.23
2507	NYSE	TKC	Tue, Jul 6, 2010	13.28	13.32	13.11	13.19
2506	NYSE	TKC	Fri, Jul 2, 2010	12.87	12.98	12.75	12.81
2505	NYSE	TKC	Thu, Jul 1, 2010	12.68	12.92	12.58	12.83
2504	NYSE	TKC	Wed, Jun 30, 2010	13.12	13.15	12.86	12.98
2503	NYSE	TKC	Tue, Jun 29, 2010	13.25	13.34	13.02	13.07
2502	NYSE	TKC	Mon, Jun 28, 2010	13.48	13.60	13.41	13.49
2501	NYSE	TKC	Fri, Jun 25, 2010	13.32	13.66	13.32	13.52
2500	NYSE	TKC	Thu, Jun 24, 2010	13.22	13.38	13.13	13.21
2499	NYSE	TKC	Wed, Jun 23, 2010	13.36	13.45	13.20	13.41
2498	NYSE	TKC	Tue, Jun 22, 2010	13.53	13.53	13.32	13.36
2497	NYSE	TKC	Mon, Jun 21, 2010	13.60	13.67	13.44	13.46
2496	NYSE	TKC	Fri, Jun 18, 2010	13.56	13.58	13.46	13.52
2495	NYSE	TKC	Thu, Jun 17, 2010	13.58	13.70	13.49	13.58
2494	NYSE	TKC	Wed, Jun 16, 2010	13.62	13.71	13.45	13.67
2493	NYSE	TKC	Tue, Jun 15, 2010	13.61	13.76	13.50	13.76
2492	NYSE	TKC	Mon, Jun 14, 2010	13.78	13.79	13.36	13.39
2491	NYSE	TKC	Fri, Jun 11, 2010	13.37	13.80	13.25	13.75
2490	NYSE	TKC	Thu, Jun 10, 2010	13.38	13.68	13.36	13.68
2489	NYSE	TKC	Wed, Jun 9, 2010	13.50	13.65	13.20	13.29
2488	NYSE	TKC	Tue, Jun 8, 2010	13.53	13.58	13.05	13.35
2487	NYSE	TKC	Mon, Jun 7, 2010	13.36	13.66	13.25	13.32
2486	NYSE	TKC	Fri, Jun 4, 2010	13.43	13.58	13.20	13.29
2485	NYSE	TKC	Thu, Jun 3, 2010	13.41	13.67	13.41	13.59
2484	NYSE	TKC	Wed, Jun 2, 2010	13.22	13.50	13.15	13.50
2483	NYSE	TKC	Tue, Jun 1, 2010	13.27	13.52	12.99	13.00
2482	NYSE	TKC	Fri, May 28, 2010	13.24	13.69	13.24	13.48
2481	NYSE	TKC	Thu, May 27, 2010	13.09	13.55	13.09	13.53
2480	NYSE	TKC	Wed, May 26, 2010	13.21	13.30	12.91	12.97
2479	NYSE	TKC	Tue, May 25, 2010	12.61	13.15	12.54	13.15
2478	NYSE	TKC	Mon, May 24, 2010	12.99	13.20	12.93	13.02
2477	NYSE	TKC	Fri, May 21, 2010	12.50	12.86	12.35	12.76
2476	NYSE	TKC	Thu, May 20, 2010	12.50	12.61	12.16	12.34
2475	NYSE	TKC	Wed, May 19, 2010	13.05	13.20	12.70	12.97
2474	NYSE	TKC	Tue, May 18, 2010	13.52	13.55	13.05	13.19
2473	NYSE	TKC	Mon, May 17, 2010	13.49	13.63	13.12	13.49
2472	NYSE	TKC	Fri, May 14, 2010	13.93	13.97	13.58	13.64
2471	NYSE	TKC	Thu, May 13, 2010	14.91	15.11	14.80	14.95
2470	NYSE	TKC	Wed, May 12, 2010	14.73	15.03	14.65	14.94
2469	NYSE	TKC	Tue, May 11, 2010	14.48	14.94	14.35	14.65
2468	NYSE	TKC	Mon, May 10, 2010	14.70	14.75	14.48	14.73
2467	NYSE	TKC	Fri, May 7, 2010	14.22	14.22	13.60	13.95
2466	NYSE	TKC	Thu, May 6, 2010	15.05	15.31	13.20	14.40
2465	NYSE	TKC	Wed, May 5, 2010	15.63	15.63	15.28	15.43
2464	NYSE	TKC	Tue, May 4, 2010	15.89	15.96	15.65	15.72
2463	NYSE	TKC	Mon, May 3, 2010	16.14	16.20	15.97	16.18
2462	NYSE	TKC	Fri, Apr 30, 2010	16.06	16.25	15.90	16.17
2461	NYSE	TKC	Thu, Apr 29, 2010	15.87	16.00	15.83	15.93
2460	NYSE	TKC	Wed, Apr 28, 2010	15.73	15.81	15.58	15.73
2459	NYSE	TKC	Tue, Apr 27, 2010	15.95	16.00	15.55	15.57
2458	NYSE	TKC	Mon, Apr 26, 2010	15.99	16.20	15.97	16.10
2457	NYSE	TKC	Fri, Apr 23, 2010	15.99	16.05	15.66	16.03
2456	NYSE	TKC	Thu, Apr 22, 2010	15.67	15.94	15.57	15.92
2455	NYSE	TKC	Wed, Apr 21, 2010	15.79	15.79	15.55	15.65
2454	NYSE	TKC	Tue, Apr 20, 2010	15.77	15.85	15.62	15.78
2453	NYSE	TKC	Mon, Apr 19, 2010	15.51	15.70	15.43	15.70
2452	NYSE	TKC	Fri, Apr 16, 2010	15.98	15.99	15.68	15.78
2451	NYSE	TKC	Thu, Apr 15, 2010	16.05	16.22	16.00	16.13
2450	NYSE	TKC	Wed, Apr 14, 2010	15.99	16.08	15.87	16.07
2449	NYSE	TKC	Tue, Apr 13, 2010	15.92	15.95	15.77	15.91
2448	NYSE	TKC	Mon, Apr 12, 2010	15.99	15.99	15.79	15.91
2447	NYSE	TKC	Fri, Apr 9, 2010	15.74	15.90	15.74	15.87
2446	NYSE	TKC	Thu, Apr 8, 2010	15.72	15.75	15.60	15.69
2445	NYSE	TKC	Wed, Apr 7, 2010	15.70	15.87	15.67	15.75
2444	NYSE	TKC	Tue, Apr 6, 2010	15.50	15.52	15.30	15.44
2443	NYSE	TKC	Mon, Apr 5, 2010	15.54	15.59	15.40	15.58
2442	NYSE	TKC	Thu, Apr 1, 2010	15.38	15.46	15.17	15.35
2441	NYSE	TKC	Wed, Mar 31, 2010	15.06	15.24	14.89	15.06
2440	NYSE	TKC	Tue, Mar 30, 2010	14.89	15.15	14.79	14.87
2439	NYSE	TKC	Mon, Mar 29, 2010	14.71	14.91	14.65	14.85
2438	NYSE	TKC	Fri, Mar 26, 2010	14.77	14.80	14.61	14.68
2437	NYSE	TKC	Thu, Mar 25, 2010	14.77	14.85	14.55	14.56
2436	NYSE	TKC	Wed, Mar 24, 2010	14.49	14.69	14.42	14.54
2435	NYSE	TKC	Tue, Mar 23, 2010	15.00	15.17	14.93	15.14
2434	NYSE	TKC	Mon, Mar 22, 2010	14.83	14.99	14.75	14.89
2433	NYSE	TKC	Fri, Mar 19, 2010	15.22	15.22	14.96	14.98
2432	NYSE	TKC	Thu, Mar 18, 2010	15.42	15.48	15.17	15.28
2431	NYSE	TKC	Wed, Mar 17, 2010	15.68	15.74	15.56	15.67
2430	NYSE	TKC	Tue, Mar 16, 2010	15.55	15.68	15.32	15.65
2429	NYSE	TKC	Mon, Mar 15, 2010	15.20	15.53	15.20	15.50
2428	NYSE	TKC	Fri, Mar 12, 2010	15.25	15.32	15.04	15.14
2427	NYSE	TKC	Thu, Mar 11, 2010	15.25	15.25	15.06	15.22
2426	NYSE	TKC	Wed, Mar 10, 2010	15.32	15.49	15.25	15.42
2425	NYSE	TKC	Tue, Mar 9, 2010	15.27	15.54	15.18	15.41
2424	NYSE	TKC	Mon, Mar 8, 2010	15.33	15.45	15.28	15.44
2423	NYSE	TKC	Fri, Mar 5, 2010	14.97	15.15	14.92	15.12
2422	NYSE	TKC	Thu, Mar 4, 2010	14.79	14.83	14.65	14.80
2421	NYSE	TKC	Wed, Mar 3, 2010	15.20	15.34	15.12	15.16
2420	NYSE	TKC	Tue, Mar 2, 2010	15.35	15.51	15.18	15.35
2419	NYSE	TKC	Mon, Mar 1, 2010	14.87	15.21	14.84	15.19
2418	NYSE	TKC	Fri, Feb 26, 2010	14.46	14.87	14.37	14.81
2417	NYSE	TKC	Thu, Feb 25, 2010	14.83	15.11	14.63	15.08
2416	NYSE	TKC	Wed, Feb 24, 2010	15.50	15.57	15.15	15.49
2415	NYSE	TKC	Tue, Feb 23, 2010	15.89	16.00	15.56	15.59
2414	NYSE	TKC	Mon, Feb 22, 2010	16.20	16.22	16.09	16.10
2413	NYSE	TKC	Fri, Feb 19, 2010	16.03	16.58	16.03	16.42
2412	NYSE	TKC	Thu, Feb 18, 2010	16.28	16.47	16.11	16.35
2411	NYSE	TKC	Wed, Feb 17, 2010	16.59	16.76	16.40	16.44
2410	NYSE	TKC	Tue, Feb 16, 2010	16.43	16.80	16.36	16.76
2409	NYSE	TKC	Fri, Feb 12, 2010	16.25	16.36	16.02	16.29
2408	NYSE	TKC	Thu, Feb 11, 2010	16.76	17.24	16.70	17.07
2407	NYSE	TKC	Wed, Feb 10, 2010	16.97	17.02	16.67	16.85
2406	NYSE	TKC	Tue, Feb 9, 2010	16.86	17.35	16.86	17.10
2405	NYSE	TKC	Mon, Feb 8, 2010	16.38	16.83	16.04	16.55
2404	NYSE	TKC	Fri, Feb 5, 2010	16.83	16.84	16.16	16.71
2403	NYSE	TKC	Thu, Feb 4, 2010	18.09	18.09	17.44	17.44
2402	NYSE	TKC	Wed, Feb 3, 2010	18.63	18.71	18.41	18.51
2401	NYSE	TKC	Tue, Feb 2, 2010	18.67	18.72	18.50	18.63
2400	NYSE	TKC	Mon, Feb 1, 2010	18.31	18.77	18.31	18.75
2399	NYSE	TKC	Fri, Jan 29, 2010	18.06	18.48	18.06	18.19
2398	NYSE	TKC	Thu, Jan 28, 2010	18.61	18.69	18.33	18.39
2397	NYSE	TKC	Wed, Jan 27, 2010	19.04	19.04	18.50	18.71
2396	NYSE	TKC	Tue, Jan 26, 2010	18.87	19.09	18.75	18.95
2395	NYSE	TKC	Mon, Jan 25, 2010	19.06	19.24	19.00	19.19
2394	NYSE	TKC	Fri, Jan 22, 2010	19.00	19.16	18.81	18.91
2393	NYSE	TKC	Thu, Jan 21, 2010	19.26	19.37	19.08	19.14
2392	NYSE	TKC	Wed, Jan 20, 2010	19.80	19.83	19.51	19.69
2391	NYSE	TKC	Tue, Jan 19, 2010	19.54	19.99	19.54	19.98
2390	NYSE	TKC	Fri, Jan 15, 2010	19.70	19.72	19.23	19.35
2389	NYSE	TKC	Thu, Jan 14, 2010	19.73	19.84	19.55	19.78
2388	NYSE	TKC	Wed, Jan 13, 2010	19.68	19.80	19.53	19.67
2387	NYSE	TKC	Tue, Jan 12, 2010	19.20	19.31	19.00	19.30
2386	NYSE	TKC	Mon, Jan 11, 2010	19.53	19.61	19.22	19.40
2385	NYSE	TKC	Fri, Jan 8, 2010	19.38	19.43	19.19	19.42
2384	NYSE	TKC	Thu, Jan 7, 2010	19.60	19.75	19.40	19.57
2383	NYSE	TKC	Wed, Jan 6, 2010	19.06	19.31	19.04	19.13
2382	NYSE	TKC	Tue, Jan 5, 2010	18.97	19.01	18.65	18.90
2381	NYSE	TKC	Mon, Jan 4, 2010	17.85	18.22	17.85	18.12
2380	NYSE	TKC	Thu, Dec 31, 2009	17.77	17.88	17.47	17.49
2379	NYSE	TKC	Wed, Dec 30, 2009	17.11	17.27	17.08	17.22
2378	NYSE	TKC	Tue, Dec 29, 2009	17.25	17.50	17.17	17.20
2377	NYSE	TKC	Mon, Dec 28, 2009	17.17	17.27	17.07	17.21
2376	NYSE	TKC	Thu, Dec 24, 2009	16.96	17.11	16.95	17.03
2375	NYSE	TKC	Wed, Dec 23, 2009	16.85	17.01	16.75	16.97
2374	NYSE	TKC	Tue, Dec 22, 2009	16.90	16.90	16.72	16.86
2373	NYSE	TKC	Mon, Dec 21, 2009	16.61	16.77	16.46	16.71
2372	NYSE	TKC	Fri, Dec 18, 2009	16.29	16.68	16.29	16.36
2371	NYSE	TKC	Thu, Dec 17, 2009	16.25	16.36	16.05	16.29
2370	NYSE	TKC	Wed, Dec 16, 2009	16.44	16.50	16.34	16.35
2369	NYSE	TKC	Tue, Dec 15, 2009	16.27	16.44	16.20	16.37
2368	NYSE	TKC	Mon, Dec 14, 2009	16.50	16.50	16.20	16.30
2367	NYSE	TKC	Fri, Dec 11, 2009	16.02	16.03	15.70	15.80
2366	NYSE	TKC	Thu, Dec 10, 2009	15.94	16.09	15.75	15.77
2365	NYSE	TKC	Wed, Dec 9, 2009	16.36	16.39	15.70	15.81
2364	NYSE	TKC	Tue, Dec 8, 2009	16.41	16.42	16.28	16.35
2363	NYSE	TKC	Mon, Dec 7, 2009	16.81	16.93	16.67	16.78
2362	NYSE	TKC	Fri, Dec 4, 2009	17.06	17.23	16.70	16.82
2361	NYSE	TKC	Thu, Dec 3, 2009	16.97	17.19	16.86	16.91
2360	NYSE	TKC	Wed, Dec 2, 2009	16.42	16.59	16.19	16.29
2359	NYSE	TKC	Tue, Dec 1, 2009	15.71	15.94	15.61	15.75
2358	NYSE	TKC	Mon, Nov 30, 2009	15.41	15.57	15.31	15.36
2357	NYSE	TKC	Fri, Nov 27, 2009	15.15	15.63	15.14	15.48
2356	NYSE	TKC	Wed, Nov 25, 2009	15.60	15.76	15.54	15.69
2355	NYSE	TKC	Tue, Nov 24, 2009	15.60	15.67	15.47	15.62
2354	NYSE	TKC	Mon, Nov 23, 2009	15.66	15.75	15.52	15.65
2353	NYSE	TKC	Fri, Nov 20, 2009	15.56	15.78	15.55	15.75
2352	NYSE	TKC	Thu, Nov 19, 2009	16.03	16.12	15.87	16.03
2351	NYSE	TKC	Wed, Nov 18, 2009	16.32	16.35	16.07	16.18
2350	NYSE	TKC	Tue, Nov 17, 2009	16.62	16.89	16.62	16.89
2349	NYSE	TKC	Mon, Nov 16, 2009	16.67	16.84	16.61	16.74
2348	NYSE	TKC	Fri, Nov 13, 2009	16.51	16.69	16.35	16.57
2347	NYSE	TKC	Thu, Nov 12, 2009	16.81	16.91	16.61	16.66
2346	NYSE	TKC	Wed, Nov 11, 2009	17.03	17.04	16.82	16.90
2345	NYSE	TKC	Tue, Nov 10, 2009	17.01	17.01	16.69	16.70
2344	NYSE	TKC	Mon, Nov 9, 2009	16.74	16.97	16.74	16.87
2343	NYSE	TKC	Fri, Nov 6, 2009	16.63	16.86	16.60	16.71
2342	NYSE	TKC	Thu, Nov 5, 2009	16.83	17.14	16.76	16.99
2341	NYSE	TKC	Wed, Nov 4, 2009	17.10	17.40	17.07	17.29
2340	NYSE	TKC	Tue, Nov 3, 2009	16.25	16.67	16.12	16.66
2339	NYSE	TKC	Mon, Nov 2, 2009	16.54	16.91	16.35	16.64
2338	NYSE	TKC	Fri, Oct 30, 2009	16.81	17.00	16.23	16.43
2337	NYSE	TKC	Thu, Oct 29, 2009	16.37	17.16	16.37	16.99
2336	NYSE	TKC	Wed, Oct 28, 2009	16.70	16.80	16.26	16.29
2335	NYSE	TKC	Tue, Oct 27, 2009	17.18	17.18	16.88	16.98
2334	NYSE	TKC	Mon, Oct 26, 2009	17.33	17.50	17.11	17.16
2333	NYSE	TKC	Fri, Oct 23, 2009	17.10	17.43	17.03	17.34
2332	NYSE	TKC	Thu, Oct 22, 2009	17.39	17.65	17.07	17.26
2331	NYSE	TKC	Wed, Oct 21, 2009	17.62	18.04	17.39	17.87
2330	NYSE	TKC	Tue, Oct 20, 2009	18.64	18.64	18.15	18.21
2329	NYSE	TKC	Mon, Oct 19, 2009	18.35	18.51	18.15	18.49
2328	NYSE	TKC	Fri, Oct 16, 2009	18.19	18.35	18.12	18.25
2327	NYSE	TKC	Thu, Oct 15, 2009	18.35	18.60	18.13	18.48
2326	NYSE	TKC	Wed, Oct 14, 2009	18.18	18.53	18.10	18.52
2325	NYSE	TKC	Tue, Oct 13, 2009	18.19	18.52	17.92	18.12
2324	NYSE	TKC	Mon, Oct 12, 2009	18.25	18.71	18.25	18.65
2323	NYSE	TKC	Fri, Oct 9, 2009	18.18	18.27	18.09	18.24
2322	NYSE	TKC	Thu, Oct 8, 2009	18.05	18.21	17.87	18.05
2321	NYSE	TKC	Wed, Oct 7, 2009	17.55	17.95	17.55	17.85
2320	NYSE	TKC	Tue, Oct 6, 2009	17.60	17.77	17.47	17.63
2319	NYSE	TKC	Mon, Oct 5, 2009	17.14	17.26	17.03	17.15
2318	NYSE	TKC	Fri, Oct 2, 2009	16.84	17.09	16.70	16.94
2317	NYSE	TKC	Thu, Oct 1, 2009	17.75	17.75	16.94	16.97
2316	NYSE	TKC	Wed, Sep 30, 2009	18.19	18.20	17.61	17.87
2315	NYSE	TKC	Tue, Sep 29, 2009	17.59	17.65	17.33	17.40
2314	NYSE	TKC	Mon, Sep 28, 2009	17.16	17.53	17.04	17.38
2313	NYSE	TKC	Fri, Sep 25, 2009	17.49	17.49	17.10	17.29
2312	NYSE	TKC	Thu, Sep 24, 2009	17.54	17.67	17.28	17.29
2311	NYSE	TKC	Wed, Sep 23, 2009	17.52	17.70	17.33	17.37
2310	NYSE	TKC	Tue, Sep 22, 2009	17.39	17.43	17.21	17.23
2309	NYSE	TKC	Mon, Sep 21, 2009	17.08	17.30	17.06	17.21
2308	NYSE	TKC	Fri, Sep 18, 2009	17.02	17.18	16.86	17.18
2307	NYSE	TKC	Thu, Sep 17, 2009	16.90	16.93	16.55	16.88
2306	NYSE	TKC	Wed, Sep 16, 2009	16.61	16.99	16.58	16.84
2305	NYSE	TKC	Tue, Sep 15, 2009	16.57	16.69	16.40	16.56
2304	NYSE	TKC	Mon, Sep 14, 2009	16.59	16.74	16.40	16.68
2303	NYSE	TKC	Fri, Sep 11, 2009	16.56	17.03	16.48	16.91
2302	NYSE	TKC	Thu, Sep 10, 2009	16.50	16.68	16.27	16.68
2301	NYSE	TKC	Wed, Sep 9, 2009	16.21	16.48	16.20	16.38
2300	NYSE	TKC	Tue, Sep 8, 2009	16.09	16.27	15.97	16.19
2299	NYSE	TKC	Fri, Sep 4, 2009	15.59	16.08	15.50	16.01
2298	NYSE	TKC	Thu, Sep 3, 2009	15.83	16.06	15.69	16.05
2297	NYSE	TKC	Wed, Sep 2, 2009	15.57	15.94	15.55	15.89
2296	NYSE	TKC	Tue, Sep 1, 2009	16.25	16.42	15.81	15.99
2295	NYSE	TKC	Mon, Aug 31, 2009	16.50	16.58	16.03	16.11
2294	NYSE	TKC	Fri, Aug 28, 2009	16.55	16.92	16.55	16.74
2293	NYSE	TKC	Thu, Aug 27, 2009	16.82	16.90	16.46	16.86
2292	NYSE	TKC	Wed, Aug 26, 2009	17.06	17.20	16.83	17.04
2291	NYSE	TKC	Tue, Aug 25, 2009	17.05	17.49	17.03	17.26
2290	NYSE	TKC	Mon, Aug 24, 2009	16.81	17.18	16.81	17.02
2289	NYSE	TKC	Fri, Aug 21, 2009	16.83	16.86	16.56	16.70
2288	NYSE	TKC	Thu, Aug 20, 2009	16.65	16.70	16.45	16.60
2287	NYSE	TKC	Wed, Aug 19, 2009	16.14	16.64	16.02	16.52
2286	NYSE	TKC	Tue, Aug 18, 2009	15.89	16.06	15.79	16.06
2285	NYSE	TKC	Mon, Aug 17, 2009	15.82	16.00	15.75	15.85
2284	NYSE	TKC	Fri, Aug 14, 2009	16.25	16.32	16.00	16.12
2283	NYSE	TKC	Thu, Aug 13, 2009	16.49	16.49	16.03	16.19
2282	NYSE	TKC	Wed, Aug 12, 2009	16.26	16.28	15.62	16.06
2281	NYSE	TKC	Tue, Aug 11, 2009	16.32	16.32	16.05	16.12
2280	NYSE	TKC	Mon, Aug 10, 2009	16.27	16.40	15.98	16.18
2279	NYSE	TKC	Fri, Aug 7, 2009	15.89	16.08	15.59	15.98
2278	NYSE	TKC	Thu, Aug 6, 2009	15.69	15.81	15.45	15.73
2277	NYSE	TKC	Wed, Aug 5, 2009	16.56	16.56	15.91	16.11
2276	NYSE	TKC	Tue, Aug 4, 2009	17.00	17.00	16.16	16.55
2275	NYSE	TKC	Mon, Aug 3, 2009	16.65	16.88	16.55	16.60
2274	NYSE	TKC	Fri, Jul 31, 2009	15.64	15.97	15.60	15.78
2273	NYSE	TKC	Thu, Jul 30, 2009	14.65	15.05	14.65	14.92
2272	NYSE	TKC	Wed, Jul 29, 2009	14.28	14.49	14.28	14.40
2271	NYSE	TKC	Tue, Jul 28, 2009	14.20	14.48	14.17	14.42
2270	NYSE	TKC	Mon, Jul 27, 2009	14.50	14.50	14.17	14.30
2269	NYSE	TKC	Fri, Jul 24, 2009	14.50	14.50	14.03	14.19
2268	NYSE	TKC	Thu, Jul 23, 2009	14.09	14.38	14.00	14.22
2267	NYSE	TKC	Wed, Jul 22, 2009	13.07	14.09	13.07	14.07
2266	NYSE	TKC	Tue, Jul 21, 2009	13.99	14.08	13.81	14.00
2265	NYSE	TKC	Mon, Jul 20, 2009	13.96	14.08	13.95	14.00
2264	NYSE	TKC	Fri, Jul 17, 2009	13.87	13.90	13.57	13.84
2263	NYSE	TKC	Thu, Jul 16, 2009	13.67	13.97	13.55	13.93
2262	NYSE	TKC	Wed, Jul 15, 2009	13.53	13.77	13.37	13.75
2261	NYSE	TKC	Tue, Jul 14, 2009	13.30	13.46	13.25	13.35
2260	NYSE	TKC	Mon, Jul 13, 2009	13.21	13.57	13.20	13.56
2259	NYSE	TKC	Fri, Jul 10, 2009	13.50	13.52	13.26	13.47
2258	NYSE	TKC	Thu, Jul 9, 2009	13.64	13.64	13.45	13.56
2257	NYSE	TKC	Wed, Jul 8, 2009	13.71	13.71	13.25	13.40
2256	NYSE	TKC	Tue, Jul 7, 2009	13.75	13.85	13.57	13.61
2255	NYSE	TKC	Mon, Jul 6, 2009	13.60	13.70	13.47	13.67
2254	NYSE	TKC	Thu, Jul 2, 2009	14.20	14.20	13.50	13.80
2253	NYSE	TKC	Wed, Jul 1, 2009	14.13	14.35	13.97	14.00
2252	NYSE	TKC	Tue, Jun 30, 2009	13.83	14.16	13.75	13.86
2251	NYSE	TKC	Mon, Jun 29, 2009	14.03	14.04	13.76	13.85
2250	NYSE	TKC	Fri, Jun 26, 2009	13.85	14.10	13.72	13.94
2249	NYSE	TKC	Thu, Jun 25, 2009	13.43	13.88	13.30	13.85
2248	NYSE	TKC	Wed, Jun 24, 2009	13.45	13.45	13.12	13.20
2247	NYSE	TKC	Tue, Jun 23, 2009	13.10	13.19	12.95	13.11
2246	NYSE	TKC	Mon, Jun 22, 2009	13.62	13.66	13.11	13.14
2245	NYSE	TKC	Fri, Jun 19, 2009	13.78	14.10	13.65	13.67
2244	NYSE	TKC	Thu, Jun 18, 2009	13.40	13.77	13.40	13.59
2243	NYSE	TKC	Wed, Jun 17, 2009	13.46	13.56	13.21	13.41
2242	NYSE	TKC	Tue, Jun 16, 2009	13.49	13.55	13.30	13.30
2241	NYSE	TKC	Mon, Jun 15, 2009	13.60	13.60	13.15	13.31
2240	NYSE	TKC	Fri, Jun 12, 2009	13.63	13.75	13.25	13.57
2239	NYSE	TKC	Thu, Jun 11, 2009	13.09	13.57	13.05	13.45
2238	NYSE	TKC	Wed, Jun 10, 2009	13.51	13.51	13.03	13.18
2237	NYSE	TKC	Tue, Jun 9, 2009	13.18	13.27	13.04	13.23
2236	NYSE	TKC	Mon, Jun 8, 2009	13.01	13.20	12.90	13.01
2235	NYSE	TKC	Fri, Jun 5, 2009	13.31	13.64	13.09	13.39
2234	NYSE	TKC	Thu, Jun 4, 2009	12.54	13.04	12.54	13.01
2233	NYSE	TKC	Wed, Jun 3, 2009	13.10	13.11	12.68	12.83
2232	NYSE	TKC	Tue, Jun 2, 2009	13.37	13.74	13.34	13.56
2231	NYSE	TKC	Mon, Jun 1, 2009	13.37	13.85	13.37	13.81
2230	NYSE	TKC	Fri, May 29, 2009	13.03	13.38	13.01	13.31
2229	NYSE	TKC	Thu, May 28, 2009	12.89	12.93	12.34	12.67
2228	NYSE	TKC	Wed, May 27, 2009	12.91	13.09	12.78	12.87
2227	NYSE	TKC	Tue, May 26, 2009	12.73	13.05	12.59	12.95
2226	NYSE	TKC	Fri, May 22, 2009	12.99	13.33	12.91	12.95
2225	NYSE	TKC	Thu, May 21, 2009	12.85	13.09	12.34	13.06
2224	NYSE	TKC	Wed, May 20, 2009	13.09	13.31	13.03	13.24
2223	NYSE	TKC	Tue, May 19, 2009	12.40	12.95	12.27	12.88
2222	NYSE	TKC	Mon, May 18, 2009	12.46	12.79	12.41	12.78
2221	NYSE	TKC	Fri, May 15, 2009	11.90	12.31	11.90	12.25
2220	NYSE	TKC	Thu, May 14, 2009	12.09	12.33	12.08	12.14
2219	NYSE	TKC	Wed, May 13, 2009	12.69	12.85	12.51	12.70
2218	NYSE	TKC	Tue, May 12, 2009	12.93	13.13	12.78	13.01
2217	NYSE	TKC	Mon, May 11, 2009	12.86	12.89	12.63	12.76
2216	NYSE	TKC	Fri, May 8, 2009	12.67	13.11	12.47	12.79
2215	NYSE	TKC	Thu, May 7, 2009	12.83	12.90	12.28	12.34
2214	NYSE	TKC	Wed, May 6, 2009	12.98	13.12	12.72	13.12
2213	NYSE	TKC	Tue, May 5, 2009	13.11	13.31	12.84	12.92
2212	NYSE	TKC	Mon, May 4, 2009	12.89	13.37	12.80	13.36
2211	NYSE	TKC	Fri, May 1, 2009	12.61	12.90	12.49	12.89
2210	NYSE	TKC	Thu, Apr 30, 2009	12.75	12.99	12.53	12.70
2209	NYSE	TKC	Wed, Apr 29, 2009	12.24	12.73	12.15	12.47
2208	NYSE	TKC	Tue, Apr 28, 2009	11.75	11.81	11.57	11.73
2207	NYSE	TKC	Mon, Apr 27, 2009	11.83	12.06	11.79	11.86
2206	NYSE	TKC	Fri, Apr 24, 2009	12.30	12.51	12.14	12.32
2205	NYSE	TKC	Thu, Apr 23, 2009	12.00	12.27	11.86	12.23
2204	NYSE	TKC	Wed, Apr 22, 2009	12.07	12.46	12.06	12.09
2203	NYSE	TKC	Tue, Apr 21, 2009	11.91	12.21	11.75	12.14
2202	NYSE	TKC	Mon, Apr 20, 2009	12.30	12.30	11.94	12.01
2201	NYSE	TKC	Fri, Apr 17, 2009	12.78	12.91	12.72	12.74
2200	NYSE	TKC	Thu, Apr 16, 2009	13.00	13.13	12.76	13.02
2199	NYSE	TKC	Wed, Apr 15, 2009	12.43	12.74	12.40	12.74
2198	NYSE	TKC	Tue, Apr 14, 2009	13.00	13.00	12.46	12.65
2197	NYSE	TKC	Mon, Apr 13, 2009	13.09	13.25	13.03	13.24
2196	NYSE	TKC	Thu, Apr 9, 2009	12.85	13.19	12.85	13.13
2195	NYSE	TKC	Wed, Apr 8, 2009	12.24	12.81	12.24	12.79
2194	NYSE	TKC	Tue, Apr 7, 2009	12.24	12.49	12.10	12.24
2193	NYSE	TKC	Mon, Apr 6, 2009	12.42	12.57	12.20	12.56
2192	NYSE	TKC	Fri, Apr 3, 2009	12.42	12.65	12.39	12.61
2191	NYSE	TKC	Thu, Apr 2, 2009	12.42	12.75	12.16	12.56
2190	NYSE	TKC	Wed, Apr 1, 2009	12.30	12.90	12.11	12.72
2189	NYSE	TKC	Tue, Mar 31, 2009	11.97	12.52	11.97	12.29
2188	NYSE	TKC	Mon, Mar 30, 2009	11.75	12.04	11.71	12.02
2187	NYSE	TKC	Fri, Mar 27, 2009	11.77	11.95	11.70	11.84
2186	NYSE	TKC	Thu, Mar 26, 2009	11.81	11.85	11.59	11.80
2185	NYSE	TKC	Wed, Mar 25, 2009	11.73	11.90	11.53	11.81
2184	NYSE	TKC	Tue, Mar 24, 2009	11.80	11.86	11.59	11.64
2183	NYSE	TKC	Mon, Mar 23, 2009	11.70	12.13	11.66	12.13
2182	NYSE	TKC	Fri, Mar 20, 2009	11.83	11.83	11.51	11.62
2181	NYSE	TKC	Thu, Mar 19, 2009	11.99	11.99	11.36	11.60
2180	NYSE	TKC	Wed, Mar 18, 2009	11.60	11.92	11.07	11.88
2179	NYSE	TKC	Tue, Mar 17, 2009	11.44	11.59	11.34	11.57
2178	NYSE	TKC	Mon, Mar 16, 2009	11.91	12.01	11.56	11.58
2177	NYSE	TKC	Fri, Mar 13, 2009	12.04	12.07	11.51	11.62
2176	NYSE	TKC	Thu, Mar 12, 2009	11.13	12.16	11.13	12.13
2175	NYSE	TKC	Wed, Mar 11, 2009	11.87	11.97	11.25	11.51
2174	NYSE	TKC	Tue, Mar 10, 2009	11.44	12.00	11.36	11.87
2173	NYSE	TKC	Mon, Mar 9, 2009	11.32	11.55	11.03	11.15
2172	NYSE	TKC	Fri, Mar 6, 2009	11.53	11.53	10.90	11.25
2171	NYSE	TKC	Thu, Mar 5, 2009	11.53	11.76	11.05	11.22
2170	NYSE	TKC	Wed, Mar 4, 2009	11.98	12.73	11.98	12.39
2169	NYSE	TKC	Tue, Mar 3, 2009	11.55	12.07	11.55	11.85
2168	NYSE	TKC	Mon, Mar 2, 2009	11.77	11.95	11.20	11.37
2167	NYSE	TKC	Fri, Feb 27, 2009	12.25	12.57	12.14	12.32
2166	NYSE	TKC	Thu, Feb 26, 2009	12.61	12.89	12.06	12.32
2165	NYSE	TKC	Wed, Feb 25, 2009	13.25	13.68	13.09	13.34
2164	NYSE	TKC	Tue, Feb 24, 2009	13.32	13.58	13.01	13.47
2163	NYSE	TKC	Mon, Feb 23, 2009	13.48	13.55	12.88	13.02
2162	NYSE	TKC	Fri, Feb 20, 2009	12.68	13.15	12.55	13.00
2161	NYSE	TKC	Thu, Feb 19, 2009	13.47	13.52	12.85	12.97
2160	NYSE	TKC	Wed, Feb 18, 2009	12.53	12.89	12.47	12.75
2159	NYSE	TKC	Tue, Feb 17, 2009	12.82	12.89	12.35	12.65
2158	NYSE	TKC	Fri, Feb 13, 2009	13.16	13.43	13.06	13.26
2157	NYSE	TKC	Thu, Feb 12, 2009	13.00	13.18	12.65	13.16
2156	NYSE	TKC	Wed, Feb 11, 2009	13.27	13.31	12.89	13.07
2155	NYSE	TKC	Tue, Feb 10, 2009	13.90	13.92	12.80	13.07
2154	NYSE	TKC	Mon, Feb 9, 2009	14.83	14.83	14.01	14.25
2153	NYSE	TKC	Fri, Feb 6, 2009	14.05	14.56	13.91	14.30
2152	NYSE	TKC	Thu, Feb 5, 2009	13.41	13.78	13.14	13.68
2151	NYSE	TKC	Wed, Feb 4, 2009	13.73	13.76	13.20	13.38
2150	NYSE	TKC	Tue, Feb 3, 2009	13.70	13.85	13.45	13.67
2149	NYSE	TKC	Mon, Feb 2, 2009	13.30	13.50	12.80	13.10
2148	NYSE	TKC	Fri, Jan 30, 2009	13.38	13.68	12.94	13.17
2147	NYSE	TKC	Thu, Jan 29, 2009	13.69	13.69	13.35	13.41
2146	NYSE	TKC	Wed, Jan 28, 2009	13.69	14.08	13.48	13.91
2145	NYSE	TKC	Tue, Jan 27, 2009	13.29	13.38	12.69	13.18
2144	NYSE	TKC	Mon, Jan 26, 2009	13.50	13.69	13.21	13.35
2143	NYSE	TKC	Fri, Jan 23, 2009	12.51	13.10	12.45	12.88
2142	NYSE	TKC	Thu, Jan 22, 2009	12.43	12.90	12.21	12.55
2141	NYSE	TKC	Wed, Jan 21, 2009	12.20	12.84	12.10	12.77
2140	NYSE	TKC	Tue, Jan 20, 2009	12.65	12.65	11.89	11.93
2139	NYSE	TKC	Fri, Jan 16, 2009	13.17	13.35	12.52	13.04
2138	NYSE	TKC	Thu, Jan 15, 2009	12.64	13.04	12.34	12.79
2137	NYSE	TKC	Wed, Jan 14, 2009	12.85	12.96	12.10	12.35
2136	NYSE	TKC	Tue, Jan 13, 2009	12.68	12.87	12.59	12.82
2135	NYSE	TKC	Mon, Jan 12, 2009	12.65	12.87	12.13	12.29
2134	NYSE	TKC	Fri, Jan 9, 2009	14.48	14.52	13.48	13.57
2133	NYSE	TKC	Thu, Jan 8, 2009	14.04	14.33	13.93	14.28
2132	NYSE	TKC	Wed, Jan 7, 2009	14.90	14.91	14.31	14.49
2131	NYSE	TKC	Tue, Jan 6, 2009	15.28	15.60	15.11	15.33
2130	NYSE	TKC	Mon, Jan 5, 2009	14.64	15.35	14.64	15.18
2129	NYSE	TKC	Fri, Jan 2, 2009	14.33	14.91	14.02	14.69
2128	NYSE	TKC	Wed, Dec 31, 2008	14.02	14.69	14.01	14.58
2127	NYSE	TKC	Tue, Dec 30, 2008	14.00	14.05	13.74	14.02
2126	NYSE	TKC	Mon, Dec 29, 2008	14.25	14.25	13.57	13.89
2125	NYSE	TKC	Fri, Dec 26, 2008	14.17	14.22	13.81	14.07
2124	NYSE	TKC	Wed, Dec 24, 2008	14.05	14.05	13.61	13.67
2123	NYSE	TKC	Tue, Dec 23, 2008	14.01	14.15	13.79	13.94
2122	NYSE	TKC	Mon, Dec 22, 2008	13.59	13.97	13.59	13.65
2121	NYSE	TKC	Fri, Dec 19, 2008	14.32	14.64	13.95	14.01
2120	NYSE	TKC	Thu, Dec 18, 2008	14.12	14.49	13.69	13.83
2119	NYSE	TKC	Wed, Dec 17, 2008	14.44	14.61	14.14	14.27
2118	NYSE	TKC	Tue, Dec 16, 2008	14.15	15.50	13.96	15.33
2117	NYSE	TKC	Mon, Dec 15, 2008	14.61	14.68	13.86	14.10
2116	NYSE	TKC	Fri, Dec 12, 2008	14.05	14.66	13.88	14.63
2115	NYSE	TKC	Thu, Dec 11, 2008	14.83	15.49	14.82	14.87
2114	NYSE	TKC	Wed, Dec 10, 2008	14.48	15.20	14.39	15.05
2113	NYSE	TKC	Tue, Dec 9, 2008	15.18	15.37	14.50	14.59
2112	NYSE	TKC	Mon, Dec 8, 2008	14.50	15.17	13.88	14.88
2111	NYSE	TKC	Fri, Dec 5, 2008	13.39	13.96	12.94	13.89
2110	NYSE	TKC	Thu, Dec 4, 2008	14.05	14.62	13.59	13.91
2109	NYSE	TKC	Wed, Dec 3, 2008	13.78	14.25	13.30	14.11
2108	NYSE	TKC	Tue, Dec 2, 2008	13.27	13.80	13.12	13.73
2107	NYSE	TKC	Mon, Dec 1, 2008	13.49	13.64	12.56	12.66
2106	NYSE	TKC	Fri, Nov 28, 2008	13.91	14.25	13.42	13.78
2105	NYSE	TKC	Wed, Nov 26, 2008	12.70	13.98	12.70	13.90
2104	NYSE	TKC	Tue, Nov 25, 2008	12.62	12.81	12.15	12.47
2103	NYSE	TKC	Mon, Nov 24, 2008	12.47	12.71	12.06	12.41
2102	NYSE	TKC	Fri, Nov 21, 2008	11.50	11.66	10.46	11.45
2101	NYSE	TKC	Thu, Nov 20, 2008	10.61	11.55	10.09	10.29
2100	NYSE	TKC	Wed, Nov 19, 2008	11.00	11.33	10.15	10.20
2099	NYSE	TKC	Tue, Nov 18, 2008	11.51	11.90	11.02	11.51
2098	NYSE	TKC	Mon, Nov 17, 2008	11.75	11.98	11.29	11.69
2097	NYSE	TKC	Fri, Nov 14, 2008	12.14	12.59	11.85	11.95
2096	NYSE	TKC	Thu, Nov 13, 2008	12.12	12.66	11.47	12.48
2095	NYSE	TKC	Wed, Nov 12, 2008	12.25	12.43	11.47	11.60
2094	NYSE	TKC	Tue, Nov 11, 2008	13.32	13.42	12.46	12.68
2093	NYSE	TKC	Mon, Nov 10, 2008	14.24	14.74	13.34	13.75
2092	NYSE	TKC	Fri, Nov 7, 2008	14.19	14.57	13.55	14.42
2091	NYSE	TKC	Thu, Nov 6, 2008	13.32	13.72	12.11	12.16
2090	NYSE	TKC	Wed, Nov 5, 2008	13.77	14.16	12.97	13.26
2089	NYSE	TKC	Tue, Nov 4, 2008	13.20	14.49	13.20	14.29
2088	NYSE	TKC	Mon, Nov 3, 2008	12.28	12.56	12.06	12.52
2087	NYSE	TKC	Fri, Oct 31, 2008	11.88	12.67	11.65	12.27
2086	NYSE	TKC	Thu, Oct 30, 2008	12.21	12.42	11.42	12.34
2085	NYSE	TKC	Wed, Oct 29, 2008	11.54	12.58	10.82	11.79
2084	NYSE	TKC	Tue, Oct 28, 2008	11.18	11.70	10.60	11.69
2083	NYSE	TKC	Mon, Oct 27, 2008	10.20	10.49	9.62	9.93
2082	NYSE	TKC	Fri, Oct 24, 2008	10.25	10.99	9.51	9.70
2081	NYSE	TKC	Thu, Oct 23, 2008	11.57	11.70	10.43	11.31
2080	NYSE	TKC	Wed, Oct 22, 2008	12.44	12.47	11.02	11.42
2079	NYSE	TKC	Tue, Oct 21, 2008	13.58	13.72	12.45	12.72
2078	NYSE	TKC	Mon, Oct 20, 2008	13.32	14.04	13.15	14.02
2077	NYSE	TKC	Fri, Oct 17, 2008	12.45	13.77	12.17	13.10
2076	NYSE	TKC	Thu, Oct 16, 2008	12.95	13.07	12.11	12.97
2075	NYSE	TKC	Wed, Oct 15, 2008	14.41	14.59	13.03	13.22
2074	NYSE	TKC	Tue, Oct 14, 2008	14.50	16.08	14.50	15.14
2073	NYSE	TKC	Mon, Oct 13, 2008	13.99	15.00	13.31	14.74
2072	NYSE	TKC	Fri, Oct 10, 2008	12.36	13.98	11.85	13.50
2071	NYSE	TKC	Thu, Oct 9, 2008	14.01	14.13	12.61	12.67
2070	NYSE	TKC	Wed, Oct 8, 2008	13.08	13.80	12.61	13.18
2069	NYSE	TKC	Tue, Oct 7, 2008	13.85	14.10	12.53	12.71
2068	NYSE	TKC	Mon, Oct 6, 2008	13.79	14.25	12.25	14.12
2067	NYSE	TKC	Fri, Oct 3, 2008	15.19	15.80	14.65	15.02
2066	NYSE	TKC	Thu, Oct 2, 2008	16.40	16.40	15.07	15.29
2065	NYSE	TKC	Wed, Oct 1, 2008	15.37	16.58	14.08	16.35
2064	NYSE	TKC	Tue, Sep 30, 2008	14.90	15.41	14.84	14.99
2063	NYSE	TKC	Mon, Sep 29, 2008	16.30	16.55	14.35	14.60
2062	NYSE	TKC	Fri, Sep 26, 2008	16.40	16.91	16.33	16.82
2061	NYSE	TKC	Thu, Sep 25, 2008	16.31	16.94	16.31	16.84
2060	NYSE	TKC	Wed, Sep 24, 2008	15.98	16.30	15.86	16.03
2059	NYSE	TKC	Tue, Sep 23, 2008	15.89	15.97	15.47	15.51
2058	NYSE	TKC	Mon, Sep 22, 2008	15.75	16.26	15.40	15.44
2057	NYSE	TKC	Fri, Sep 19, 2008	15.10	16.15	15.10	16.15
2056	NYSE	TKC	Thu, Sep 18, 2008	13.43	15.11	13.16	14.92
2055	NYSE	TKC	Wed, Sep 17, 2008	13.94	13.94	12.97	13.44
2054	NYSE	TKC	Tue, Sep 16, 2008	13.40	14.60	13.37	14.34
2053	NYSE	TKC	Mon, Sep 15, 2008	13.65	14.33	13.48	13.93
2052	NYSE	TKC	Fri, Sep 12, 2008	14.40	15.39	14.23	15.28
2051	NYSE	TKC	Thu, Sep 11, 2008	14.40	14.90	13.87	14.85
2050	NYSE	TKC	Wed, Sep 10, 2008	15.39	15.60	15.26	15.45
2049	NYSE	TKC	Tue, Sep 9, 2008	16.02	16.32	15.30	15.40
2048	NYSE	TKC	Mon, Sep 8, 2008	16.60	16.72	15.82	16.19
2047	NYSE	TKC	Fri, Sep 5, 2008	15.47	15.95	15.31	15.78
2046	NYSE	TKC	Thu, Sep 4, 2008	16.14	16.24	15.39	15.42
2045	NYSE	TKC	Wed, Sep 3, 2008	16.50	16.70	16.30	16.47
2044	NYSE	TKC	Tue, Sep 2, 2008	16.89	17.21	16.49	16.65
2043	NYSE	TKC	Fri, Aug 29, 2008	16.86	16.94	16.52	16.55
2042	NYSE	TKC	Thu, Aug 28, 2008	16.71	16.98	16.61	16.86
2041	NYSE	TKC	Wed, Aug 27, 2008	16.25	16.37	16.12	16.35
2040	NYSE	TKC	Tue, Aug 26, 2008	16.62	16.62	16.22	16.39
2039	NYSE	TKC	Mon, Aug 25, 2008	17.11	17.27	16.72	16.83
2038	NYSE	TKC	Fri, Aug 22, 2008	17.24	17.42	17.02	17.20
2037	NYSE	TKC	Thu, Aug 21, 2008	16.90	16.97	16.51	16.95
2036	NYSE	TKC	Wed, Aug 20, 2008	16.97	17.31	16.92	17.24
2035	NYSE	TKC	Tue, Aug 19, 2008	17.00	17.52	17.00	17.38
2034	NYSE	TKC	Mon, Aug 18, 2008	18.14	18.33	17.50	17.68
2033	NYSE	TKC	Fri, Aug 15, 2008	17.90	17.90	17.50	17.73
2032	NYSE	TKC	Thu, Aug 14, 2008	17.25	17.72	17.25	17.47
2031	NYSE	TKC	Wed, Aug 13, 2008	17.50	17.58	17.25	17.56
2030	NYSE	TKC	Tue, Aug 12, 2008	17.97	18.17	17.57	17.70
2029	NYSE	TKC	Mon, Aug 11, 2008	17.21	17.84	17.21	17.71
2028	NYSE	TKC	Fri, Aug 8, 2008	16.95	17.12	16.57	16.98
2027	NYSE	TKC	Thu, Aug 7, 2008	17.50	17.79	16.52	17.39
2026	NYSE	TKC	Wed, Aug 6, 2008	17.45	17.71	17.04	17.59
2025	NYSE	TKC	Tue, Aug 5, 2008	17.95	17.95	17.25	17.73
2024	NYSE	TKC	Mon, Aug 4, 2008	18.63	18.83	17.98	17.98
2023	NYSE	TKC	Fri, Aug 1, 2008	18.72	18.95	17.74	18.50
2022	NYSE	TKC	Thu, Jul 31, 2008	18.86	19.50	18.86	19.30
2021	NYSE	TKC	Wed, Jul 30, 2008	17.10	19.72	17.10	19.49
2020	NYSE	TKC	Tue, Jul 29, 2008	16.13	16.53	15.97	16.51
2019	NYSE	TKC	Mon, Jul 28, 2008	16.16	16.16	15.42	15.60
2018	NYSE	TKC	Fri, Jul 25, 2008	15.88	16.06	15.60	16.03
2017	NYSE	TKC	Thu, Jul 24, 2008	16.25	16.43	15.18	15.40
2016	NYSE	TKC	Wed, Jul 23, 2008	16.11	16.51	16.05	16.37
2015	NYSE	TKC	Tue, Jul 22, 2008	15.75	16.15	15.68	16.15
2014	NYSE	TKC	Mon, Jul 21, 2008	16.38	16.50	15.93	16.02
2013	NYSE	TKC	Fri, Jul 18, 2008	16.18	16.32	15.71	15.83
2012	NYSE	TKC	Thu, Jul 17, 2008	15.79	15.84	15.16	15.45
2011	NYSE	TKC	Wed, Jul 16, 2008	14.70	16.02	14.49	15.24
2010	NYSE	TKC	Tue, Jul 15, 2008	14.28	14.95	14.12	14.59
2009	NYSE	TKC	Mon, Jul 14, 2008	15.17	15.25	14.39	14.56
2008	NYSE	TKC	Fri, Jul 11, 2008	14.70	14.70	14.17	14.51
2007	NYSE	TKC	Thu, Jul 10, 2008	15.17	15.34	14.78	15.09
2006	NYSE	TKC	Wed, Jul 9, 2008	15.62	15.73	15.10	15.17
2005	NYSE	TKC	Tue, Jul 8, 2008	15.53	15.73	15.15	15.68
2004	NYSE	TKC	Mon, Jul 7, 2008	16.18	16.19	15.16	15.31
2003	NYSE	TKC	Thu, Jul 3, 2008	15.00	15.43	14.84	15.38
2002	NYSE	TKC	Wed, Jul 2, 2008	14.78	14.82	14.32	14.38
2001	NYSE	TKC	Tue, Jul 1, 2008	13.53	14.71	13.43	14.49
2000	NYSE	TKC	Mon, Jun 30, 2008	14.56	14.82	14.02	14.55
1999	NYSE	TKC	Fri, Jun 27, 2008	15.00	15.26	14.62	14.95
1998	NYSE	TKC	Thu, Jun 26, 2008	15.55	15.84	15.19	15.46
1997	NYSE	TKC	Wed, Jun 25, 2008	16.24	16.63	16.22	16.22
1996	NYSE	TKC	Tue, Jun 24, 2008	15.95	16.10	15.85	16.05
1995	NYSE	TKC	Mon, Jun 23, 2008	16.23	16.46	15.88	15.99
1994	NYSE	TKC	Fri, Jun 20, 2008	16.95	16.95	16.22	16.41
1993	NYSE	TKC	Thu, Jun 19, 2008	17.09	17.10	16.76	17.07
1992	NYSE	TKC	Wed, Jun 18, 2008	17.10	17.39	17.09	17.35
1991	NYSE	TKC	Tue, Jun 17, 2008	17.45	17.86	17.00	17.51
1990	NYSE	TKC	Mon, Jun 16, 2008	17.22	17.26	16.96	17.21
1989	NYSE	TKC	Fri, Jun 13, 2008	17.18	17.52	17.04	17.41
1988	NYSE	TKC	Thu, Jun 12, 2008	17.01	17.13	16.93	16.98
1987	NYSE	TKC	Wed, Jun 11, 2008	17.36	17.36	16.87	17.00
1986	NYSE	TKC	Tue, Jun 10, 2008	17.14	17.34	16.91	17.29
1985	NYSE	TKC	Mon, Jun 9, 2008	18.15	18.22	17.41	17.53
1984	NYSE	TKC	Fri, Jun 6, 2008	18.64	18.70	18.29	18.40
1983	NYSE	TKC	Thu, Jun 5, 2008	19.20	19.35	18.91	19.15
1982	NYSE	TKC	Wed, Jun 4, 2008	18.70	19.27	18.51	19.00
1981	NYSE	TKC	Tue, Jun 3, 2008	19.33	19.52	18.81	18.98
1980	NYSE	TKC	Mon, Jun 2, 2008	19.73	19.88	19.23	19.48
1979	NYSE	TKC	Fri, May 30, 2008	19.41	19.55	18.71	19.41
1978	NYSE	TKC	Thu, May 29, 2008	19.24	19.53	19.06	19.33
1977	NYSE	TKC	Wed, May 28, 2008	19.24	19.36	19.03	19.30
1976	NYSE	TKC	Tue, May 27, 2008	19.25	19.38	18.86	19.23
1975	NYSE	TKC	Fri, May 23, 2008	19.85	19.91	19.23	19.62
1974	NYSE	TKC	Thu, May 22, 2008	19.06	19.97	19.05	19.65
1973	NYSE	TKC	Wed, May 21, 2008	18.95	19.59	18.71	18.99
1972	NYSE	TKC	Tue, May 20, 2008	18.84	19.29	18.70	19.05
1971	NYSE	TKC	Mon, May 19, 2008	19.41	19.41	18.93	19.17
1970	NYSE	TKC	Fri, May 16, 2008	19.67	19.75	19.25	19.52
1969	NYSE	TKC	Thu, May 15, 2008	19.01	19.71	18.86	19.66
1968	NYSE	TKC	Wed, May 14, 2008	18.47	18.96	18.40	18.78
1967	NYSE	TKC	Tue, May 13, 2008	18.29	18.49	18.12	18.32
1966	NYSE	TKC	Mon, May 12, 2008	18.00	18.00	17.28	17.99
1965	NYSE	TKC	Fri, May 9, 2008	18.07	18.33	17.60	17.85
1964	NYSE	TKC	Thu, May 8, 2008	19.11	19.00	17.80	18.14
1963	NYSE	TKC	Wed, May 7, 2008	20.60	21.04	20.44	20.56
1962	NYSE	TKC	Tue, May 6, 2008	20.23	20.23	19.89	20.23
1961	NYSE	TKC	Mon, May 5, 2008	20.52	20.60	20.22	20.37
1960	NYSE	TKC	Fri, May 2, 2008	20.42	20.49	19.80	20.25
1959	NYSE	TKC	Thu, May 1, 2008	20.11	20.18	19.80	20.18
1958	NYSE	TKC	Wed, Apr 30, 2008	19.72	20.41	19.72	20.15
1957	NYSE	TKC	Tue, Apr 29, 2008	20.36	20.42	19.45	19.72
1956	NYSE	TKC	Mon, Apr 28, 2008	20.30	20.51	20.23	20.32
1955	NYSE	TKC	Fri, Apr 25, 2008	19.81	20.07	19.34	19.97
1954	NYSE	TKC	Thu, Apr 24, 2008	19.58	19.64	19.04	19.17
1953	NYSE	TKC	Wed, Apr 23, 2008	19.55	19.94	19.33	19.81
1952	NYSE	TKC	Tue, Apr 22, 2008	20.22	20.46	19.34	19.50
1951	NYSE	TKC	Mon, Apr 21, 2008	20.39	20.77	19.97	20.18
1950	NYSE	TKC	Fri, Apr 18, 2008	20.21	20.25	19.82	20.15
1949	NYSE	TKC	Thu, Apr 17, 2008	19.12	19.30	18.58	18.89
1948	NYSE	TKC	Wed, Apr 16, 2008	19.64	20.09	18.91	19.27
1947	NYSE	TKC	Tue, Apr 15, 2008	19.79	19.96	19.32	19.63
1946	NYSE	TKC	Mon, Apr 14, 2008	20.24	20.25	19.37	19.65
1945	NYSE	TKC	Fri, Apr 11, 2008	21.48	21.48	20.55	20.63
1944	NYSE	TKC	Thu, Apr 10, 2008	22.48	22.48	21.55	21.77
1943	NYSE	TKC	Wed, Apr 9, 2008	23.39	23.40	22.67	22.79
1942	NYSE	TKC	Tue, Apr 8, 2008	22.86	23.35	22.80	23.10
1941	NYSE	TKC	Mon, Apr 7, 2008	23.00	23.07	22.44	22.87
1940	NYSE	TKC	Fri, Apr 4, 2008	22.39	22.99	22.00	22.78
1939	NYSE	TKC	Thu, Apr 3, 2008	22.58	22.86	22.06	22.62
1938	NYSE	TKC	Wed, Apr 2, 2008	22.27	23.11	22.26	23.00
1937	NYSE	TKC	Tue, Apr 1, 2008	22.06	22.81	21.92	22.50
1936	NYSE	TKC	Mon, Mar 31, 2008	20.54	20.94	20.20	20.89
1935	NYSE	TKC	Fri, Mar 28, 2008	22.39	22.39	21.52	21.65
1934	NYSE	TKC	Thu, Mar 27, 2008	22.89	23.49	22.76	22.97
1933	NYSE	TKC	Wed, Mar 26, 2008	22.66	22.66	22.05	22.08
1932	NYSE	TKC	Tue, Mar 25, 2008	22.18	22.76	22.07	22.62
1931	NYSE	TKC	Mon, Mar 24, 2008	21.46	22.53	21.46	22.29
1930	NYSE	TKC	Thu, Mar 20, 2008	22.00	23.06	21.72	22.78
1929	NYSE	TKC	Wed, Mar 19, 2008	23.88	23.88	22.43	22.51
1928	NYSE	TKC	Tue, Mar 18, 2008	22.55	23.59	22.27	23.43
1927	NYSE	TKC	Mon, Mar 17, 2008	21.07	22.25	20.97	21.87
1926	NYSE	TKC	Fri, Mar 14, 2008	24.77	24.77	22.63	23.08
1925	NYSE	TKC	Thu, Mar 13, 2008	23.69	24.76	23.23	24.40
1924	NYSE	TKC	Wed, Mar 12, 2008	25.01	25.04	24.13	24.32
1923	NYSE	TKC	Tue, Mar 11, 2008	23.25	25.40	23.25	25.25
1922	NYSE	TKC	Mon, Mar 10, 2008	22.67	23.00	22.17	22.39
1921	NYSE	TKC	Fri, Mar 7, 2008	22.35	23.28	22.22	23.01
1920	NYSE	TKC	Thu, Mar 6, 2008	24.24	24.24	23.00	23.09
1919	NYSE	TKC	Wed, Mar 5, 2008	24.99	25.17	24.80	24.89
1918	NYSE	TKC	Tue, Mar 4, 2008	24.96	25.34	24.10	24.97
1917	NYSE	TKC	Mon, Mar 3, 2008	25.00	25.48	24.87	25.31
1916	NYSE	TKC	Fri, Feb 29, 2008	25.60	25.72	25.10	25.23
1915	NYSE	TKC	Thu, Feb 28, 2008	26.15	26.26	25.91	26.12
1914	NYSE	TKC	Wed, Feb 27, 2008	26.33	27.14	25.83	26.83
1913	NYSE	TKC	Tue, Feb 26, 2008	24.99	27.29	24.85	26.91
1912	NYSE	TKC	Mon, Feb 25, 2008	24.20	24.88	24.10	24.81
1911	NYSE	TKC	Fri, Feb 22, 2008	24.26	24.74	23.83	24.62
1910	NYSE	TKC	Thu, Feb 21, 2008	24.00	24.31	23.72	24.26
1909	NYSE	TKC	Wed, Feb 20, 2008	23.10	23.95	23.01	23.95
1908	NYSE	TKC	Tue, Feb 19, 2008	23.98	24.19	23.44	23.63
1907	NYSE	TKC	Fri, Feb 15, 2008	23.29	24.03	23.19	23.97
1906	NYSE	TKC	Thu, Feb 14, 2008	24.32	24.93	23.67	23.82
1905	NYSE	TKC	Wed, Feb 13, 2008	24.32	24.67	23.80	24.51
1904	NYSE	TKC	Tue, Feb 12, 2008	23.32	24.69	23.32	23.77
1903	NYSE	TKC	Mon, Feb 11, 2008	21.65	21.81	21.18	21.66
1902	NYSE	TKC	Fri, Feb 8, 2008	21.01	21.50	21.01	21.32
1901	NYSE	TKC	Thu, Feb 7, 2008	20.83	21.79	20.61	21.47
1900	NYSE	TKC	Wed, Feb 6, 2008	21.11	21.86	21.11	21.31
1899	NYSE	TKC	Tue, Feb 5, 2008	22.19	22.28	21.46	21.53
1898	NYSE	TKC	Mon, Feb 4, 2008	23.68	23.68	22.84	23.06
1897	NYSE	TKC	Fri, Feb 1, 2008	22.61	23.50	22.45	23.35
1896	NYSE	TKC	Thu, Jan 31, 2008	22.00	22.79	21.44	22.66
1895	NYSE	TKC	Wed, Jan 30, 2008	22.74	22.83	22.02	22.35
1894	NYSE	TKC	Tue, Jan 29, 2008	22.77	22.93	22.38	22.61
1893	NYSE	TKC	Mon, Jan 28, 2008	22.74	22.74	21.85	22.27
1892	NYSE	TKC	Fri, Jan 25, 2008	24.46	24.46	22.60	22.77
1891	NYSE	TKC	Thu, Jan 24, 2008	22.61	24.61	22.61	24.49
1890	NYSE	TKC	Wed, Jan 23, 2008	21.20	22.26	20.45	22.16
1889	NYSE	TKC	Tue, Jan 22, 2008	22.10	23.50	21.15	22.92
1888	NYSE	TKC	Fri, Jan 18, 2008	24.52	25.20	23.97	24.52
1887	NYSE	TKC	Thu, Jan 17, 2008	24.19	24.61	23.33	23.47
1886	NYSE	TKC	Wed, Jan 16, 2008	23.52	24.69	23.42	24.15
1885	NYSE	TKC	Tue, Jan 15, 2008	25.00	25.00	24.09	24.16
1884	NYSE	TKC	Mon, Jan 14, 2008	24.70	25.20	24.67	25.01
1883	NYSE	TKC	Fri, Jan 11, 2008	24.38	24.78	24.38	24.52
1882	NYSE	TKC	Thu, Jan 10, 2008	24.51	25.54	24.50	25.00
1881	NYSE	TKC	Wed, Jan 9, 2008	24.58	24.99	24.14	24.78
1880	NYSE	TKC	Tue, Jan 8, 2008	26.23	26.23	24.80	24.95
1879	NYSE	TKC	Mon, Jan 7, 2008	25.85	26.52	25.00	25.66
1878	NYSE	TKC	Fri, Jan 4, 2008	26.90	27.07	25.89	26.10
1877	NYSE	TKC	Thu, Jan 3, 2008	27.52	27.83	26.88	27.28
1876	NYSE	TKC	Wed, Jan 2, 2008	26.98	27.96	26.98	27.47
1875	NYSE	TKC	Mon, Dec 31, 2007	27.99	27.99	27.24	27.57
1874	NYSE	TKC	Fri, Dec 28, 2007	26.91	27.97	26.91	27.94
1873	NYSE	TKC	Thu, Dec 27, 2007	27.68	27.68	26.70	26.82
1872	NYSE	TKC	Wed, Dec 26, 2007	28.04	28.10	27.50	28.03
1871	NYSE	TKC	Mon, Dec 24, 2007	27.72	28.04	27.28	28.01
1870	NYSE	TKC	Fri, Dec 21, 2007	28.23	28.23	27.14	27.45
1869	NYSE	TKC	Thu, Dec 20, 2007	27.21	27.77	27.09	27.49
1868	NYSE	TKC	Wed, Dec 19, 2007	26.81	27.45	26.63	27.20
1867	NYSE	TKC	Tue, Dec 18, 2007	27.27	27.42	26.46	27.27
1866	NYSE	TKC	Mon, Dec 17, 2007	28.50	28.50	26.23	26.46
1865	NYSE	TKC	Fri, Dec 14, 2007	28.58	29.08	28.44	28.70
1864	NYSE	TKC	Thu, Dec 13, 2007	28.34	28.87	28.18	28.76
1863	NYSE	TKC	Wed, Dec 12, 2007	28.02	29.24	28.02	28.93
1862	NYSE	TKC	Tue, Dec 11, 2007	29.32	29.32	27.51	27.60
1861	NYSE	TKC	Mon, Dec 10, 2007	28.98	29.86	28.72	29.15
1860	NYSE	TKC	Fri, Dec 7, 2007	29.68	29.68	28.51	28.71
1859	NYSE	TKC	Thu, Dec 6, 2007	29.05	30.00	29.00	29.73
1858	NYSE	TKC	Wed, Dec 5, 2007	27.27	29.28	27.25	28.94
1857	NYSE	TKC	Tue, Dec 4, 2007	27.35	27.76	26.92	27.32
1856	NYSE	TKC	Mon, Dec 3, 2007	27.50	27.51	26.90	27.35
1855	NYSE	TKC	Fri, Nov 30, 2007	27.90	28.29	27.17	27.34
1854	NYSE	TKC	Thu, Nov 29, 2007	26.57	27.44	26.05	27.00
1853	NYSE	TKC	Wed, Nov 28, 2007	26.09	27.08	26.06	26.91
1852	NYSE	TKC	Tue, Nov 27, 2007	25.19	25.65	24.50	25.49
1851	NYSE	TKC	Mon, Nov 26, 2007	25.49	26.02	25.00	25.22
1850	NYSE	TKC	Fri, Nov 23, 2007	25.30	25.30	24.50	25.05
1849	NYSE	TKC	Wed, Nov 21, 2007	25.60	26.59	24.49	24.77
1848	NYSE	TKC	Tue, Nov 20, 2007	26.50	27.25	26.01	26.90
1847	NYSE	TKC	Mon, Nov 19, 2007	27.79	27.79	26.36	26.70
1846	NYSE	TKC	Fri, Nov 16, 2007	26.83	27.73	26.25	27.50
1845	NYSE	TKC	Thu, Nov 15, 2007	26.86	26.86	26.02	26.24
1844	NYSE	TKC	Wed, Nov 14, 2007	28.00	28.00	26.05	26.43
1843	NYSE	TKC	Tue, Nov 13, 2007	24.89	25.80	24.58	25.46
1842	NYSE	TKC	Mon, Nov 12, 2007	25.30	25.82	24.60	25.15
1841	NYSE	TKC	Fri, Nov 9, 2007	24.17	25.59	24.17	25.21
1840	NYSE	TKC	Thu, Nov 8, 2007	23.80	24.68	23.30	24.07
1839	NYSE	TKC	Wed, Nov 7, 2007	23.75	23.90	22.65	23.18
1838	NYSE	TKC	Tue, Nov 6, 2007	23.80	24.12	23.58	24.00
1837	NYSE	TKC	Mon, Nov 5, 2007	23.92	23.92	23.10	23.43
1836	NYSE	TKC	Fri, Nov 2, 2007	23.95	23.95	23.11	23.75
1835	NYSE	TKC	Thu, Nov 1, 2007	23.50	23.78	23.03	23.60
1834	NYSE	TKC	Wed, Oct 31, 2007	23.35	24.04	23.00	24.04
1833	NYSE	TKC	Tue, Oct 30, 2007	23.20	23.40	22.88	23.12
1832	NYSE	TKC	Mon, Oct 29, 2007	22.75	23.21	22.65	23.20
1831	NYSE	TKC	Fri, Oct 26, 2007	23.00	23.00	22.54	22.75
1830	NYSE	TKC	Thu, Oct 25, 2007	22.35	22.37	21.77	22.25
1829	NYSE	TKC	Wed, Oct 24, 2007	21.31	21.62	20.87	21.42
1828	NYSE	TKC	Tue, Oct 23, 2007	21.99	22.00	21.28	21.74
1827	NYSE	TKC	Mon, Oct 22, 2007	20.59	21.44	19.89	21.22
1826	NYSE	TKC	Fri, Oct 19, 2007	22.07	22.10	21.03	21.07
1825	NYSE	TKC	Thu, Oct 18, 2007	22.21	22.50	22.03	22.38
1824	NYSE	TKC	Wed, Oct 17, 2007	23.00	23.00	21.96	22.32
1823	NYSE	TKC	Tue, Oct 16, 2007	22.20	22.48	21.59	21.95
1822	NYSE	TKC	Mon, Oct 15, 2007	23.05	23.30	22.07	22.15
1821	NYSE	TKC	Fri, Oct 12, 2007	22.12	22.77	22.12	22.42
1820	NYSE	TKC	Thu, Oct 11, 2007	22.78	23.02	21.86	22.06
1819	NYSE	TKC	Wed, Oct 10, 2007	23.26	23.26	22.40	22.46
1818	NYSE	TKC	Tue, Oct 9, 2007	23.79	23.99	23.41	23.65
1817	NYSE	TKC	Mon, Oct 8, 2007	24.03	24.03	22.21	23.07
1816	NYSE	TKC	Fri, Oct 5, 2007	23.60	24.45	23.60	24.29
1815	NYSE	TKC	Thu, Oct 4, 2007	22.64	22.98	22.60	22.94
1814	NYSE	TKC	Wed, Oct 3, 2007	23.30	23.34	22.11	22.36
1813	NYSE	TKC	Tue, Oct 2, 2007	22.32	22.65	22.12	22.49
1812	NYSE	TKC	Mon, Oct 1, 2007	21.01	22.27	21.01	22.27
1811	NYSE	TKC	Fri, Sep 28, 2007	21.36	21.38	21.01	21.28
1810	NYSE	TKC	Thu, Sep 27, 2007	21.97	22.00	21.34	21.47
1809	NYSE	TKC	Wed, Sep 26, 2007	21.15	22.06	21.15	21.87
1808	NYSE	TKC	Tue, Sep 25, 2007	20.86	20.87	20.32	20.76
1807	NYSE	TKC	Mon, Sep 24, 2007	21.63	21.88	20.59	21.07
1806	NYSE	TKC	Fri, Sep 21, 2007	20.95	21.55	20.43	21.40
1805	NYSE	TKC	Thu, Sep 20, 2007	20.10	20.31	20.00	20.12
1804	NYSE	TKC	Wed, Sep 19, 2007	19.98	20.45	19.91	20.24
1803	NYSE	TKC	Tue, Sep 18, 2007	18.45	19.72	18.26	19.16
1802	NYSE	TKC	Mon, Sep 17, 2007	18.00	18.28	17.62	18.03
1801	NYSE	TKC	Fri, Sep 14, 2007	18.00	18.27	17.74	18.18
1800	NYSE	TKC	Thu, Sep 13, 2007	17.93	18.34	17.48	18.32
1799	NYSE	TKC	Wed, Sep 12, 2007	17.62	17.74	17.39	17.48
1798	NYSE	TKC	Tue, Sep 11, 2007	17.73	17.84	17.54	17.70
1797	NYSE	TKC	Mon, Sep 10, 2007	17.54	17.62	17.18	17.35
1796	NYSE	TKC	Fri, Sep 7, 2007	18.50	19.20	17.22	17.52
1795	NYSE	TKC	Thu, Sep 6, 2007	17.99	18.07	17.62	17.88
1794	NYSE	TKC	Wed, Sep 5, 2007	18.00	18.00	17.71	17.89
1793	NYSE	TKC	Tue, Sep 4, 2007	18.00	18.35	17.84	18.17
1792	NYSE	TKC	Fri, Aug 31, 2007	17.75	18.05	17.52	18.01
1791	NYSE	TKC	Thu, Aug 30, 2007	17.89	18.01	17.61	17.81
1790	NYSE	TKC	Wed, Aug 29, 2007	17.11	17.89	17.03	17.75
1789	NYSE	TKC	Tue, Aug 28, 2007	16.91	17.00	16.23	16.30
1788	NYSE	TKC	Mon, Aug 27, 2007	17.30	17.39	16.89	17.16
1787	NYSE	TKC	Fri, Aug 24, 2007	16.55	17.27	16.55	17.05
1786	NYSE	TKC	Thu, Aug 23, 2007	16.80	17.00	16.37	16.61
1785	NYSE	TKC	Wed, Aug 22, 2007	16.15	16.68	16.15	16.61
1784	NYSE	TKC	Tue, Aug 21, 2007	15.65	16.16	15.64	15.98
1783	NYSE	TKC	Mon, Aug 20, 2007	15.82	15.98	15.39	15.79
1782	NYSE	TKC	Fri, Aug 17, 2007	15.98	16.70	15.20	15.73
1781	NYSE	TKC	Thu, Aug 16, 2007	14.75	15.50	14.39	15.40
1780	NYSE	TKC	Wed, Aug 15, 2007	16.67	17.19	16.05	16.05
1779	NYSE	TKC	Tue, Aug 14, 2007	17.85	17.85	16.92	17.00
1778	NYSE	TKC	Mon, Aug 13, 2007	17.70	17.88	17.58	17.75
1777	NYSE	TKC	Fri, Aug 10, 2007	16.75	17.58	16.65	17.49
1776	NYSE	TKC	Thu, Aug 9, 2007	18.00	18.29	16.50	17.28
1775	NYSE	TKC	Wed, Aug 8, 2007	19.40	19.88	18.45	18.86
1774	NYSE	TKC	Tue, Aug 7, 2007	18.18	19.03	18.05	18.97
1773	NYSE	TKC	Mon, Aug 6, 2007	17.86	18.22	17.58	18.18
1772	NYSE	TKC	Fri, Aug 3, 2007	18.00	18.20	17.87	17.88
1771	NYSE	TKC	Thu, Aug 2, 2007	17.57	18.04	17.57	18.00
1770	NYSE	TKC	Wed, Aug 1, 2007	17.25	17.74	17.09	17.35
1769	NYSE	TKC	Tue, Jul 31, 2007	18.14	18.24	17.61	17.68
1768	NYSE	TKC	Mon, Jul 30, 2007	17.10	17.90	16.80	17.82
1767	NYSE	TKC	Fri, Jul 27, 2007	16.70	17.25	16.32	16.65
1766	NYSE	TKC	Thu, Jul 26, 2007	17.45	17.54	16.65	17.07
1765	NYSE	TKC	Wed, Jul 25, 2007	17.70	18.52	17.50	18.03
1764	NYSE	TKC	Tue, Jul 24, 2007	18.52	18.77	18.08	18.12
1763	NYSE	TKC	Mon, Jul 23, 2007	19.61	19.64	19.01	19.14
1762	NYSE	TKC	Fri, Jul 20, 2007	18.32	18.49	18.12	18.21
1761	NYSE	TKC	Thu, Jul 19, 2007	17.83	18.50	17.69	18.31
1760	NYSE	TKC	Wed, Jul 18, 2007	17.46	17.64	17.27	17.37
1759	NYSE	TKC	Tue, Jul 17, 2007	17.50	17.79	17.43	17.71
1758	NYSE	TKC	Mon, Jul 16, 2007	17.20	17.60	17.20	17.39
1757	NYSE	TKC	Fri, Jul 13, 2007	17.60	17.65	17.30	17.60
1756	NYSE	TKC	Thu, Jul 12, 2007	17.00	17.36	16.97	17.24
1755	NYSE	TKC	Wed, Jul 11, 2007	16.60	17.00	16.36	16.90
1754	NYSE	TKC	Tue, Jul 10, 2007	17.75	17.92	17.50	17.59
1753	NYSE	TKC	Mon, Jul 9, 2007	18.34	18.40	18.11	18.23
1752	NYSE	TKC	Fri, Jul 6, 2007	17.45	17.60	17.16	17.59
1751	NYSE	TKC	Thu, Jul 5, 2007	17.75	17.75	17.23	17.26
1750	NYSE	TKC	Tue, Jul 3, 2007	17.85	17.85	17.53	17.70
1749	NYSE	TKC	Mon, Jul 2, 2007	16.90	17.67	16.90	17.59
1748	NYSE	TKC	Fri, Jun 29, 2007	16.55	17.00	16.50	16.65
1747	NYSE	TKC	Thu, Jun 28, 2007	16.04	16.29	16.01	16.26
1746	NYSE	TKC	Wed, Jun 27, 2007	15.50	16.05	15.45	16.03
1745	NYSE	TKC	Tue, Jun 26, 2007	15.87	16.00	15.78	15.81
1744	NYSE	TKC	Mon, Jun 25, 2007	15.77	16.05	15.72	15.84
1743	NYSE	TKC	Fri, Jun 22, 2007	15.90	16.05	15.77	15.87
1742	NYSE	TKC	Thu, Jun 21, 2007	15.87	16.05	15.74	16.00
1741	NYSE	TKC	Wed, Jun 20, 2007	16.13	16.14	15.72	15.79
1740	NYSE	TKC	Tue, Jun 19, 2007	15.82	16.02	15.73	15.99
1739	NYSE	TKC	Mon, Jun 18, 2007	16.00	16.19	15.90	15.96
1738	NYSE	TKC	Fri, Jun 15, 2007	15.35	16.05	15.31	15.88
1737	NYSE	TKC	Thu, Jun 14, 2007	15.38	15.45	15.27	15.35
1736	NYSE	TKC	Wed, Jun 13, 2007	15.15	15.30	15.07	15.30
1735	NYSE	TKC	Tue, Jun 12, 2007	15.14	15.39	14.83	15.12
1734	NYSE	TKC	Mon, Jun 11, 2007	15.30	15.43	15.16	15.36
1733	NYSE	TKC	Fri, Jun 8, 2007	15.20	15.50	15.10	15.48
1732	NYSE	TKC	Thu, Jun 7, 2007	15.77	15.84	15.45	15.65
1731	NYSE	TKC	Wed, Jun 6, 2007	16.13	16.43	15.91	15.97
1730	NYSE	TKC	Tue, Jun 5, 2007	16.63	16.63	16.32	16.43
1729	NYSE	TKC	Mon, Jun 4, 2007	16.73	16.94	16.59	16.69
1728	NYSE	TKC	Fri, Jun 1, 2007	16.75	17.05	16.75	16.93
1727	NYSE	TKC	Thu, May 31, 2007	16.45	16.74	16.44	16.65
1726	NYSE	TKC	Wed, May 30, 2007	15.62	16.07	15.60	15.98
1725	NYSE	TKC	Tue, May 29, 2007	15.63	15.90	15.49	15.87
1724	NYSE	TKC	Fri, May 25, 2007	15.36	15.46	15.26	15.45
1723	NYSE	TKC	Thu, May 24, 2007	15.31	15.45	15.16	15.20
1722	NYSE	TKC	Wed, May 23, 2007	15.34	15.55	15.29	15.39
1721	NYSE	TKC	Tue, May 22, 2007	15.33	15.33	15.06	15.17
1720	NYSE	TKC	Mon, May 21, 2007	15.04	15.40	15.04	15.23
1719	NYSE	TKC	Fri, May 18, 2007	15.09	15.19	14.95	14.97
1718	NYSE	TKC	Thu, May 17, 2007	14.95	15.05	14.90	15.00
1717	NYSE	TKC	Wed, May 16, 2007	15.03	15.15	14.85	15.04
1716	NYSE	TKC	Tue, May 15, 2007	15.00	15.15	14.94	14.97
1715	NYSE	TKC	Mon, May 14, 2007	14.98	15.25	14.86	14.93
1714	NYSE	TKC	Fri, May 11, 2007	14.94	15.21	14.68	15.06
1713	NYSE	TKC	Thu, May 10, 2007	15.05	15.26	14.85	14.92
1712	NYSE	TKC	Wed, May 9, 2007	15.04	15.04	14.84	14.93
1711	NYSE	TKC	Tue, May 8, 2007	14.85	15.00	14.63	14.98
1710	NYSE	TKC	Mon, May 7, 2007	15.02	15.19	14.90	14.99
1709	NYSE	TKC	Fri, May 4, 2007	15.15	15.36	14.81	15.04
1708	NYSE	TKC	Thu, May 3, 2007	15.12	15.57	15.12	15.46
1707	NYSE	TKC	Wed, May 2, 2007	14.56	14.97	14.56	14.82
1706	NYSE	TKC	Tue, May 1, 2007	14.01	14.91	14.01	14.71
1705	NYSE	TKC	Mon, Apr 30, 2007	14.28	14.48	14.12	14.14
1704	NYSE	TKC	Fri, Apr 27, 2007	14.74	14.89	14.61	14.83
1703	NYSE	TKC	Thu, Apr 26, 2007	14.96	15.01	14.72	14.78
1702	NYSE	TKC	Wed, Apr 25, 2007	14.57	15.04	14.57	15.02
1701	NYSE	TKC	Tue, Apr 24, 2007	14.53	14.70	14.41	14.50
1700	NYSE	TKC	Mon, Apr 23, 2007	14.78	14.78	14.50	14.59
1699	NYSE	TKC	Fri, Apr 20, 2007	14.71	14.78	14.63	14.70
1698	NYSE	TKC	Thu, Apr 19, 2007	14.30	14.66	14.21	14.61
1697	NYSE	TKC	Wed, Apr 18, 2007	14.15	14.30	14.11	14.30
1696	NYSE	TKC	Tue, Apr 17, 2007	14.27	14.28	14.14	14.26
1695	NYSE	TKC	Mon, Apr 16, 2007	14.30	14.35	14.02	14.24
1694	NYSE	TKC	Fri, Apr 13, 2007	14.00	14.22	13.76	14.18
1693	NYSE	TKC	Thu, Apr 12, 2007	15.20	15.20	13.80	13.90
1692	NYSE	TKC	Wed, Apr 11, 2007	14.08	14.13	13.81	13.89
1691	NYSE	TKC	Tue, Apr 10, 2007	14.05	14.50	14.05	14.29
1690	NYSE	TKC	Mon, Apr 9, 2007	14.10	14.34	13.93	14.25
1689	NYSE	TKC	Thu, Apr 5, 2007	13.91	14.35	13.83	14.02
1688	NYSE	TKC	Wed, Apr 4, 2007	13.90	13.93	13.71	13.80
1687	NYSE	TKC	Tue, Apr 3, 2007	13.50	13.95	13.40	13.83
1686	NYSE	TKC	Mon, Apr 2, 2007	13.25	13.31	13.05	13.21
1685	NYSE	TKC	Fri, Mar 30, 2007	13.39	13.39	13.20	13.25
1684	NYSE	TKC	Thu, Mar 29, 2007	13.10	13.30	13.10	13.16
1683	NYSE	TKC	Wed, Mar 28, 2007	12.35	13.15	12.35	12.95
1682	NYSE	TKC	Tue, Mar 27, 2007	13.15	13.32	13.00	13.23
1681	NYSE	TKC	Mon, Mar 26, 2007	13.34	13.47	12.95	13.27
1680	NYSE	TKC	Fri, Mar 23, 2007	13.28	13.51	13.25	13.34
1679	NYSE	TKC	Thu, Mar 22, 2007	13.70	13.72	13.40	13.46
1678	NYSE	TKC	Wed, Mar 21, 2007	13.15	13.71	13.15	13.65
1677	NYSE	TKC	Tue, Mar 20, 2007	13.15	13.29	13.04	13.19
1676	NYSE	TKC	Mon, Mar 19, 2007	13.15	13.40	13.15	13.23
1675	NYSE	TKC	Fri, Mar 16, 2007	13.08	13.46	13.05	13.19
1674	NYSE	TKC	Thu, Mar 15, 2007	13.10	13.26	12.95	13.08
1673	NYSE	TKC	Wed, Mar 14, 2007	13.46	13.50	12.93	13.08
1672	NYSE	TKC	Tue, Mar 13, 2007	13.87	13.88	13.23	13.26
1671	NYSE	TKC	Mon, Mar 12, 2007	13.60	13.80	13.25	13.69
1670	NYSE	TKC	Fri, Mar 9, 2007	13.41	13.60	13.23	13.48
1669	NYSE	TKC	Thu, Mar 8, 2007	13.39	13.53	13.29	13.45
1668	NYSE	TKC	Wed, Mar 7, 2007	13.07	13.29	13.02	13.15
1667	NYSE	TKC	Tue, Mar 6, 2007	13.10	13.30	12.92	13.16
1666	NYSE	TKC	Mon, Mar 5, 2007	13.00	13.01	12.65	12.70
1665	NYSE	TKC	Fri, Mar 2, 2007	13.06	13.52	13.06	13.08
1664	NYSE	TKC	Thu, Mar 1, 2007	12.30	13.47	12.30	13.13
1663	NYSE	TKC	Wed, Feb 28, 2007	14.25	14.25	12.80	13.41
1662	NYSE	TKC	Tue, Feb 27, 2007	14.00	14.03	13.10	13.10
1661	NYSE	TKC	Mon, Feb 26, 2007	14.35	14.45	14.14	14.25
1660	NYSE	TKC	Fri, Feb 23, 2007	14.10	14.29	13.97	14.12
1659	NYSE	TKC	Thu, Feb 22, 2007	14.20	14.73	14.20	14.44
1658	NYSE	TKC	Wed, Feb 21, 2007	14.05	14.21	13.92	14.11
1657	NYSE	TKC	Tue, Feb 20, 2007	14.50	14.55	14.10	14.30
1656	NYSE	TKC	Fri, Feb 16, 2007	14.78	14.93	14.61	14.68
1655	NYSE	TKC	Thu, Feb 15, 2007	14.92	14.94	14.71	14.80
1654	NYSE	TKC	Wed, Feb 14, 2007	14.30	14.68	14.30	14.60
1653	NYSE	TKC	Tue, Feb 13, 2007	14.48	14.63	14.43	14.50
1652	NYSE	TKC	Mon, Feb 12, 2007	14.50	14.70	14.24	14.38
1651	NYSE	TKC	Fri, Feb 9, 2007	14.70	14.75	14.30	14.34
1650	NYSE	TKC	Thu, Feb 8, 2007	14.49	14.65	14.30	14.53
1649	NYSE	TKC	Wed, Feb 7, 2007	14.60	14.69	14.50	14.59
1648	NYSE	TKC	Tue, Feb 6, 2007	14.70	14.77	14.54	14.72
1647	NYSE	TKC	Mon, Feb 5, 2007	14.77	14.78	14.44	14.50
1646	NYSE	TKC	Fri, Feb 2, 2007	14.87	14.89	14.55	14.67
1645	NYSE	TKC	Thu, Feb 1, 2007	14.70	14.85	14.60	14.77
1644	NYSE	TKC	Wed, Jan 31, 2007	14.62	14.65	14.35	14.46
1643	NYSE	TKC	Tue, Jan 30, 2007	14.45	14.68	14.43	14.57
1642	NYSE	TKC	Mon, Jan 29, 2007	14.56	14.57	14.36	14.38
1641	NYSE	TKC	Fri, Jan 26, 2007	14.50	14.83	14.45	14.68
1640	NYSE	TKC	Thu, Jan 25, 2007	14.05	14.50	14.05	14.14
1639	NYSE	TKC	Wed, Jan 24, 2007	14.15	14.39	14.04	14.10
1638	NYSE	TKC	Tue, Jan 23, 2007	14.20	14.45	14.07	14.33
1637	NYSE	TKC	Mon, Jan 22, 2007	14.45	14.70	14.30	14.51
1636	NYSE	TKC	Fri, Jan 19, 2007	14.00	14.17	13.90	14.16
1635	NYSE	TKC	Thu, Jan 18, 2007	13.45	13.92	13.32	13.81
1634	NYSE	TKC	Wed, Jan 17, 2007	13.05	13.25	13.02	13.15
1633	NYSE	TKC	Tue, Jan 16, 2007	13.02	13.10	12.65	12.87
1632	NYSE	TKC	Fri, Jan 12, 2007	12.99	13.14	12.85	12.96
1631	NYSE	TKC	Thu, Jan 11, 2007	13.10	13.42	13.01	13.02
1630	NYSE	TKC	Wed, Jan 10, 2007	12.55	12.92	12.39	12.78
1629	NYSE	TKC	Tue, Jan 9, 2007	13.17	13.17	12.69	12.70
1628	NYSE	TKC	Mon, Jan 8, 2007	13.27	13.39	13.19	13.27
1627	NYSE	TKC	Fri, Jan 5, 2007	13.48	13.60	13.11	13.25
1626	NYSE	TKC	Thu, Jan 4, 2007	13.45	13.55	13.25	13.45
1625	NYSE	TKC	Wed, Jan 3, 2007	13.48	13.88	13.44	13.67
1624	NYSE	TKC	Fri, Dec 29, 2006	13.40	13.53	13.00	13.38
1623	NYSE	TKC	Thu, Dec 28, 2006	13.58	13.65	13.45	13.49
1622	NYSE	TKC	Wed, Dec 27, 2006	13.11	13.48	13.11	13.45
1621	NYSE	TKC	Tue, Dec 26, 2006	12.83	13.15	12.81	13.13
1620	NYSE	TKC	Fri, Dec 22, 2006	12.99	13.14	12.87	12.89
1619	NYSE	TKC	Thu, Dec 21, 2006	13.20	13.20	12.93	12.99
1618	NYSE	TKC	Wed, Dec 20, 2006	12.95	13.28	12.91	13.02
1617	NYSE	TKC	Tue, Dec 19, 2006	13.06	13.10	12.77	12.92
1616	NYSE	TKC	Mon, Dec 18, 2006	13.50	13.51	13.27	13.30
1615	NYSE	TKC	Fri, Dec 15, 2006	13.35	13.40	13.30	13.40
1614	NYSE	TKC	Thu, Dec 14, 2006	13.30	13.47	13.12	13.27
1613	NYSE	TKC	Wed, Dec 13, 2006	13.19	13.33	13.02	13.20
1612	NYSE	TKC	Tue, Dec 12, 2006	13.45	13.45	13.07	13.17
1611	NYSE	TKC	Mon, Dec 11, 2006	12.95	13.53	12.93	13.47
1610	NYSE	TKC	Fri, Dec 8, 2006	13.35	13.39	13.04	13.05
1609	NYSE	TKC	Thu, Dec 7, 2006	13.30	13.43	13.19	13.25
1608	NYSE	TKC	Wed, Dec 6, 2006	12.75	12.95	12.61	12.85
1607	NYSE	TKC	Tue, Dec 5, 2006	12.45	12.76	12.33	12.70
1606	NYSE	TKC	Mon, Dec 4, 2006	12.15	12.30	12.01	12.24
1605	NYSE	TKC	Fri, Dec 1, 2006	12.50	12.51	12.25	12.29
1604	NYSE	TKC	Thu, Nov 30, 2006	12.50	12.93	12.45	12.76
1603	NYSE	TKC	Wed, Nov 29, 2006	12.82	12.82	12.29	12.39
1602	NYSE	TKC	Tue, Nov 28, 2006	12.50	12.50	12.00	12.25
1601	NYSE	TKC	Mon, Nov 27, 2006	12.95	12.96	12.65	12.73
1600	NYSE	TKC	Fri, Nov 24, 2006	12.98	13.08	12.75	13.05
1599	NYSE	TKC	Wed, Nov 22, 2006	13.05	13.19	12.90	13.00
1598	NYSE	TKC	Tue, Nov 21, 2006	13.25	13.39	13.25	13.29
1597	NYSE	TKC	Mon, Nov 20, 2006	13.25	13.35	13.19	13.22
1596	NYSE	TKC	Fri, Nov 17, 2006	13.25	13.36	13.17	13.30
1595	NYSE	TKC	Thu, Nov 16, 2006	13.40	13.63	12.75	13.50
1594	NYSE	TKC	Wed, Nov 15, 2006	14.12	14.14	13.90	14.06
1593	NYSE	TKC	Tue, Nov 14, 2006	14.10	14.13	13.85	14.02
1592	NYSE	TKC	Mon, Nov 13, 2006	13.80	13.94	13.59	13.91
1591	NYSE	TKC	Fri, Nov 10, 2006	13.71	13.71	13.49	13.65
1590	NYSE	TKC	Thu, Nov 9, 2006	14.00	14.00	13.32	13.51
1589	NYSE	TKC	Wed, Nov 8, 2006	14.47	14.50	14.23	14.44
1588	NYSE	TKC	Tue, Nov 7, 2006	14.72	14.79	14.44	14.61
1587	NYSE	TKC	Mon, Nov 6, 2006	14.22	14.74	14.22	14.72
1586	NYSE	TKC	Fri, Nov 3, 2006	14.13	14.40	14.11	14.24
1585	NYSE	TKC	Thu, Nov 2, 2006	14.20	14.26	14.01	14.10
1584	NYSE	TKC	Wed, Nov 1, 2006	14.42	14.55	14.19	14.29
1583	NYSE	TKC	Tue, Oct 31, 2006	14.50	14.51	14.34	14.44
1582	NYSE	TKC	Mon, Oct 30, 2006	14.17	14.70	14.10	14.50
1581	NYSE	TKC	Fri, Oct 27, 2006	14.40	14.42	14.24	14.27
1580	NYSE	TKC	Thu, Oct 26, 2006	14.35	14.48	14.10	14.37
1579	NYSE	TKC	Wed, Oct 25, 2006	14.00	14.45	14.00	14.25
1578	NYSE	TKC	Tue, Oct 24, 2006	13.95	14.01	13.91	14.00
1577	NYSE	TKC	Mon, Oct 23, 2006	13.70	14.10	13.50	14.04
1576	NYSE	TKC	Fri, Oct 20, 2006	13.90	14.00	13.85	13.91
1575	NYSE	TKC	Thu, Oct 19, 2006	13.86	13.99	13.86	13.95
1574	NYSE	TKC	Wed, Oct 18, 2006	13.90	13.96	13.76	13.85
1573	NYSE	TKC	Tue, Oct 17, 2006	13.70	13.86	13.59	13.80
1572	NYSE	TKC	Mon, Oct 16, 2006	14.03	14.15	13.85	13.97
1571	NYSE	TKC	Fri, Oct 13, 2006	14.24	14.24	13.95	14.03
1570	NYSE	TKC	Thu, Oct 12, 2006	13.76	14.05	13.65	13.95
1569	NYSE	TKC	Wed, Oct 11, 2006	13.85	13.85	13.58	13.73
1568	NYSE	TKC	Tue, Oct 10, 2006	13.79	13.82	13.65	13.78
1567	NYSE	TKC	Mon, Oct 9, 2006	13.75	13.88	13.70	13.74
1566	NYSE	TKC	Fri, Oct 6, 2006	13.94	13.97	13.65	13.68
1565	NYSE	TKC	Thu, Oct 5, 2006	13.70	14.00	13.61	14.00
1564	NYSE	TKC	Wed, Oct 4, 2006	13.45	13.92	13.39	13.84
1563	NYSE	TKC	Tue, Oct 3, 2006	13.37	13.64	13.37	13.60
1562	NYSE	TKC	Mon, Oct 2, 2006	13.50	13.63	13.41	13.54
1561	NYSE	TKC	Fri, Sep 29, 2006	13.50	13.50	13.30	13.30
1560	NYSE	TKC	Thu, Sep 28, 2006	13.10	13.48	13.10	13.30
1559	NYSE	TKC	Wed, Sep 27, 2006	12.55	13.25	12.50	13.01
1558	NYSE	TKC	Tue, Sep 26, 2006	12.31	12.88	12.29	12.86
1557	NYSE	TKC	Mon, Sep 25, 2006	11.80	12.39	11.80	12.28
1556	NYSE	TKC	Fri, Sep 22, 2006	12.04	12.12	11.75	11.78
1555	NYSE	TKC	Thu, Sep 21, 2006	12.70	12.70	12.04	12.04
1554	NYSE	TKC	Wed, Sep 20, 2006	12.60	12.91	12.60	12.70
1553	NYSE	TKC	Tue, Sep 19, 2006	12.90	12.90	12.46	12.65
1552	NYSE	TKC	Mon, Sep 18, 2006	12.96	13.07	12.82	12.89
1551	NYSE	TKC	Fri, Sep 15, 2006	12.79	12.79	12.51	12.78
1550	NYSE	TKC	Thu, Sep 14, 2006	12.05	12.40	12.05	12.29
1549	NYSE	TKC	Wed, Sep 13, 2006	12.40	12.40	12.14	12.22
1548	NYSE	TKC	Tue, Sep 12, 2006	12.12	12.30	12.12	12.25
1547	NYSE	TKC	Mon, Sep 11, 2006	11.94	12.33	11.94	12.18
1546	NYSE	TKC	Fri, Sep 8, 2006	12.17	12.36	12.11	12.22
1545	NYSE	TKC	Thu, Sep 7, 2006	11.93	12.26	11.82	12.10
1544	NYSE	TKC	Wed, Sep 6, 2006	12.40	12.53	12.21	12.21
1543	NYSE	TKC	Tue, Sep 5, 2006	12.42	12.69	12.40	12.64
1542	NYSE	TKC	Fri, Sep 1, 2006	12.00	12.25	11.90	12.20
1541	NYSE	TKC	Thu, Aug 31, 2006	12.08	12.14	11.99	12.00
1540	NYSE	TKC	Wed, Aug 30, 2006	11.80	12.05	11.80	11.98
1539	NYSE	TKC	Tue, Aug 29, 2006	11.92	11.98	11.70	11.80
1538	NYSE	TKC	Mon, Aug 28, 2006	11.53	11.95	11.53	11.87
1537	NYSE	TKC	Fri, Aug 25, 2006	11.60	11.80	11.58	11.63
1536	NYSE	TKC	Thu, Aug 24, 2006	11.80	11.90	11.55	11.68
1535	NYSE	TKC	Wed, Aug 23, 2006	11.95	12.11	11.85	11.86
1534	NYSE	TKC	Tue, Aug 22, 2006	11.92	12.10	11.87	12.03
1533	NYSE	TKC	Mon, Aug 21, 2006	12.00	12.15	11.90	12.02
1532	NYSE	TKC	Fri, Aug 18, 2006	12.00	12.20	11.97	12.05
1531	NYSE	TKC	Thu, Aug 17, 2006	12.40	12.40	11.95	12.31
1530	NYSE	TKC	Wed, Aug 16, 2006	11.91	12.30	11.90	12.30
1529	NYSE	TKC	Tue, Aug 15, 2006	12.10	12.17	11.86	11.88
1528	NYSE	TKC	Mon, Aug 14, 2006	12.05	12.16	11.75	11.90
1527	NYSE	TKC	Fri, Aug 11, 2006	12.25	12.28	12.00	12.15
1526	NYSE	TKC	Thu, Aug 10, 2006	12.15	12.22	12.00	12.06
1525	NYSE	TKC	Wed, Aug 9, 2006	12.20	12.25	11.85	12.11
1524	NYSE	TKC	Tue, Aug 8, 2006	11.85	12.04	11.85	12.01
1523	NYSE	TKC	Mon, Aug 7, 2006	11.57	11.75	11.53	11.66
1522	NYSE	TKC	Fri, Aug 4, 2006	11.46	11.63	11.35	11.58
1521	NYSE	TKC	Thu, Aug 3, 2006	11.16	11.54	10.90	11.50
1520	NYSE	TKC	Wed, Aug 2, 2006	11.00	11.27	10.99	11.26
1519	NYSE	TKC	Tue, Aug 1, 2006	11.29	11.40	10.99	11.03
1518	NYSE	TKC	Mon, Jul 31, 2006	11.38	11.49	11.35	11.39
1517	NYSE	TKC	Fri, Jul 28, 2006	11.40	11.58	11.15	11.50
1516	NYSE	TKC	Thu, Jul 27, 2006	11.55	11.74	11.38	11.51
1515	NYSE	TKC	Wed, Jul 26, 2006	10.85	10.95	10.74	10.84
1514	NYSE	TKC	Tue, Jul 25, 2006	10.70	10.87	10.70	10.85
1513	NYSE	TKC	Mon, Jul 24, 2006	10.59	10.86	10.57	10.85
1512	NYSE	TKC	Fri, Jul 21, 2006	10.70	10.70	10.26	10.49
1511	NYSE	TKC	Thu, Jul 20, 2006	10.61	10.77	10.57	10.63
1510	NYSE	TKC	Wed, Jul 19, 2006	9.80	10.57	9.74	10.53
1509	NYSE	TKC	Tue, Jul 18, 2006	9.92	10.00	9.76	9.95
1508	NYSE	TKC	Mon, Jul 17, 2006	9.60	9.90	9.51	9.72
1507	NYSE	TKC	Fri, Jul 14, 2006	10.13	10.21	9.91	9.95
1506	NYSE	TKC	Thu, Jul 13, 2006	10.50	10.50	10.18	10.22
1505	NYSE	TKC	Wed, Jul 12, 2006	11.02	11.02	10.75	10.76
1504	NYSE	TKC	Tue, Jul 11, 2006	10.73	10.97	10.70	10.92
1503	NYSE	TKC	Mon, Jul 10, 2006	11.33	11.33	10.94	11.00
1502	NYSE	TKC	Fri, Jul 7, 2006	11.45	11.45	11.01	11.05
1501	NYSE	TKC	Thu, Jul 6, 2006	11.52	11.66	11.39	11.45
1500	NYSE	TKC	Wed, Jul 5, 2006	11.85	11.85	11.32	11.42
1499	NYSE	TKC	Mon, Jul 3, 2006	11.90	12.36	11.87	12.34
1498	NYSE	TKC	Fri, Jun 30, 2006	11.85	11.98	11.47	11.86
1497	NYSE	TKC	Thu, Jun 29, 2006	11.05	11.44	10.94	11.30
1496	NYSE	TKC	Wed, Jun 28, 2006	11.12	11.15	10.64	10.86
1495	NYSE	TKC	Tue, Jun 27, 2006	10.52	10.75	10.30	10.47
1494	NYSE	TKC	Mon, Jun 26, 2006	11.48	11.48	10.18	10.38
1493	NYSE	TKC	Fri, Jun 23, 2006	10.30	10.67	10.20	10.67
1492	NYSE	TKC	Thu, Jun 22, 2006	10.96	11.00	10.55	10.86
1491	NYSE	TKC	Wed, Jun 21, 2006	10.79	11.28	10.79	11.20
1490	NYSE	TKC	Tue, Jun 20, 2006	10.96	11.11	10.76	11.03
1489	NYSE	TKC	Mon, Jun 19, 2006	11.26	11.34	10.96	11.04
1488	NYSE	TKC	Fri, Jun 16, 2006	11.59	11.59	10.96	11.04
1487	NYSE	TKC	Thu, Jun 15, 2006	10.83	11.21	10.83	11.17
1486	NYSE	TKC	Wed, Jun 14, 2006	10.12	10.74	10.10	10.57
1485	NYSE	TKC	Tue, Jun 13, 2006	10.08	10.37	9.97	10.06
1484	NYSE	TKC	Mon, Jun 12, 2006	10.80	10.83	10.29	10.30
1483	NYSE	TKC	Fri, Jun 9, 2006	10.67	10.93	10.67	10.77
1482	NYSE	TKC	Thu, Jun 8, 2006	10.24	10.79	10.03	10.67
1481	NYSE	TKC	Wed, Jun 7, 2006	10.16	11.24	10.16	11.09
1480	NYSE	TKC	Tue, Jun 6, 2006	10.25	10.43	10.01	10.34
1479	NYSE	TKC	Mon, Jun 5, 2006	10.32	10.52	10.13	10.17
1478	NYSE	TKC	Fri, Jun 2, 2006	11.30	11.49	10.14	10.24
1477	NYSE	TKC	Thu, Jun 1, 2006	10.41	11.02	10.37	10.88
1476	NYSE	TKC	Wed, May 31, 2006	10.67	10.75	10.40	10.54
1475	NYSE	TKC	Tue, May 30, 2006	10.94	10.94	10.57	10.58
1474	NYSE	TKC	Fri, May 26, 2006	10.96	11.16	10.74	10.94
1473	NYSE	TKC	Thu, May 25, 2006	10.54	10.78	10.39	10.76
1472	NYSE	TKC	Wed, May 24, 2006	10.88	10.88	10.05	10.24
1471	NYSE	TKC	Tue, May 23, 2006	10.96	11.96	10.88	10.96
1470	NYSE	TKC	Mon, May 22, 2006	10.54	10.78	10.17	10.62
1469	NYSE	TKC	Fri, May 19, 2006	11.59	11.80	11.47	11.63
1468	NYSE	TKC	Thu, May 18, 2006	11.76	12.00	11.32	11.38
1467	NYSE	TKC	Wed, May 17, 2006	12.60	12.65	11.88	11.88
1466	NYSE	TKC	Tue, May 16, 2006	12.86	13.15	12.86	12.98
1465	NYSE	TKC	Mon, May 15, 2006	12.22	13.03	12.15	12.86
1464	NYSE	TKC	Fri, May 12, 2006	13.58	13.58	12.46	13.07
1463	NYSE	TKC	Thu, May 11, 2006	15.39	15.51	14.38	14.56
1462	NYSE	TKC	Wed, May 10, 2006	15.72	15.77	15.22	15.30
1461	NYSE	TKC	Tue, May 9, 2006	15.93	15.96	15.77	15.78
1460	NYSE	TKC	Mon, May 8, 2006	15.71	15.93	15.54	15.84
1459	NYSE	TKC	Fri, May 5, 2006	14.97	15.77	14.94	15.50
1458	NYSE	TKC	Thu, May 4, 2006	15.13	15.56	15.01	15.34
1457	NYSE	TKC	Wed, May 3, 2006	15.51	15.58	14.88	15.24
1456	NYSE	TKC	Tue, May 2, 2006	14.76	15.07	14.67	15.02
1455	NYSE	TKC	Mon, May 1, 2006	14.54	14.91	14.42	14.72
1454	NYSE	TKC	Fri, Apr 28, 2006	14.68	14.88	14.37	14.37
1453	NYSE	TKC	Thu, Apr 27, 2006	14.92	14.96	14.59	14.67
1452	NYSE	TKC	Wed, Apr 26, 2006	14.92	15.14	14.83	14.97
1451	NYSE	TKC	Tue, Apr 25, 2006	14.92	15.01	14.80	14.82
1450	NYSE	TKC	Mon, Apr 24, 2006	14.92	15.17	14.75	14.80
1449	NYSE	TKC	Fri, Apr 21, 2006	14.75	15.09	14.75	14.98
1448	NYSE	TKC	Thu, Apr 20, 2006	15.18	15.25	14.71	14.79
1447	NYSE	TKC	Wed, Apr 19, 2006	15.13	15.19	14.86	15.00
1446	NYSE	TKC	Tue, Apr 18, 2006	14.88	15.23	14.80	15.09
1445	NYSE	TKC	Mon, Apr 17, 2006	14.67	15.26	14.47	14.54
1444	NYSE	TKC	Thu, Apr 13, 2006	14.45	14.60	14.33	14.42
1443	NYSE	TKC	Wed, Apr 12, 2006	13.74	14.24	13.74	14.19
1442	NYSE	TKC	Tue, Apr 11, 2006	13.74	13.83	13.50	13.62
1441	NYSE	TKC	Mon, Apr 10, 2006	13.91	14.11	13.78	13.96
1440	NYSE	TKC	Fri, Apr 7, 2006	14.08	14.20	14.08	14.10
1439	NYSE	TKC	Thu, Apr 6, 2006	14.00	14.11	13.82	13.95
1438	NYSE	TKC	Wed, Apr 5, 2006	14.15	14.40	14.15	14.21
1437	NYSE	TKC	Tue, Apr 4, 2006	14.25	14.32	14.09	14.15
1436	NYSE	TKC	Mon, Apr 3, 2006	14.06	14.32	14.05	14.19
1435	NYSE	TKC	Fri, Mar 31, 2006	14.21	14.26	13.75	14.05
1434	NYSE	TKC	Thu, Mar 30, 2006	14.33	14.63	14.01	14.15
1433	NYSE	TKC	Wed, Mar 29, 2006	14.00	14.32	14.00	14.21
1432	NYSE	TKC	Tue, Mar 28, 2006	13.49	14.16	13.11	14.00
1431	NYSE	TKC	Mon, Mar 27, 2006	14.37	14.63	14.37	14.48
1430	NYSE	TKC	Fri, Mar 24, 2006	14.67	15.02	14.37	14.78
1429	NYSE	TKC	Thu, Mar 23, 2006	15.09	15.39	15.09	15.23
1428	NYSE	TKC	Wed, Mar 22, 2006	15.21	15.34	15.19	15.26
1427	NYSE	TKC	Tue, Mar 21, 2006	15.25	15.39	15.09	15.22
1426	NYSE	TKC	Mon, Mar 20, 2006	15.38	15.51	15.25	15.44
1425	NYSE	TKC	Fri, Mar 17, 2006	15.39	15.51	15.18	15.41
1424	NYSE	TKC	Thu, Mar 16, 2006	15.04	15.56	15.02	15.52
1423	NYSE	TKC	Wed, Mar 15, 2006	14.88	14.97	14.71	14.93
1422	NYSE	TKC	Tue, Mar 14, 2006	14.71	14.77	14.37	14.76
1421	NYSE	TKC	Mon, Mar 13, 2006	14.84	15.13	14.75	14.88
1420	NYSE	TKC	Fri, Mar 10, 2006	14.80	14.97	14.74	14.77
1419	NYSE	TKC	Thu, Mar 9, 2006	14.71	14.86	14.59	14.75
1418	NYSE	TKC	Wed, Mar 8, 2006	14.37	14.56	14.30	14.46
1417	NYSE	TKC	Tue, Mar 7, 2006	14.97	14.97	14.33	14.71
1416	NYSE	TKC	Mon, Mar 6, 2006	15.60	15.81	15.55	15.63
1415	NYSE	TKC	Fri, Mar 3, 2006	15.43	15.59	15.22	15.47
1414	NYSE	TKC	Thu, Mar 2, 2006	15.47	15.47	15.30	15.43
1413	NYSE	TKC	Wed, Mar 1, 2006	15.30	15.47	15.18	15.39
1412	NYSE	TKC	Tue, Feb 28, 2006	16.00	16.00	14.85	15.17
1411	NYSE	TKC	Mon, Feb 27, 2006	16.14	16.15	15.81	15.85
1410	NYSE	TKC	Fri, Feb 24, 2006	15.68	16.15	15.61	16.14
1409	NYSE	TKC	Thu, Feb 23, 2006	15.85	16.35	15.85	16.02
1408	NYSE	TKC	Wed, Feb 22, 2006	15.89	15.99	15.64	15.97
1407	NYSE	TKC	Tue, Feb 21, 2006	16.06	16.25	15.68	16.07
1406	NYSE	TKC	Fri, Feb 17, 2006	15.85	16.52	15.85	16.14
1405	NYSE	TKC	Thu, Feb 16, 2006	15.01	15.93	15.01	15.77
1404	NYSE	TKC	Wed, Feb 15, 2006	14.69	15.42	14.43	14.76
1403	NYSE	TKC	Tue, Feb 14, 2006	14.44	14.74	14.27	14.74
1402	NYSE	TKC	Mon, Feb 13, 2006	14.75	14.91	14.27	14.30
1401	NYSE	TKC	Fri, Feb 10, 2006	14.71	14.82	14.53	14.63
1400	NYSE	TKC	Thu, Feb 9, 2006	14.68	14.76	14.48	14.50
1399	NYSE	TKC	Wed, Feb 8, 2006	14.37	14.79	14.37	14.68
1398	NYSE	TKC	Tue, Feb 7, 2006	14.75	14.92	14.27	14.37
1397	NYSE	TKC	Mon, Feb 6, 2006	14.71	14.75	14.50	14.58
1396	NYSE	TKC	Fri, Feb 3, 2006	14.63	14.74	14.36	14.47
1395	NYSE	TKC	Thu, Feb 2, 2006	14.63	14.84	14.59	14.65
1394	NYSE	TKC	Wed, Feb 1, 2006	14.64	14.75	14.57	14.59
1393	NYSE	TKC	Tue, Jan 31, 2006	14.80	14.84	14.42	14.68
1392	NYSE	TKC	Mon, Jan 30, 2006	14.84	14.84	14.43	14.46
1391	NYSE	TKC	Fri, Jan 27, 2006	13.93	14.18	13.83	14.11
1390	NYSE	TKC	Thu, Jan 26, 2006	13.87	13.97	13.58	13.95
1389	NYSE	TKC	Wed, Jan 25, 2006	14.05	14.16	13.62	13.81
1388	NYSE	TKC	Tue, Jan 24, 2006	13.78	14.03	13.66	13.98
1387	NYSE	TKC	Mon, Jan 23, 2006	14.02	14.05	13.71	13.85
1386	NYSE	TKC	Fri, Jan 20, 2006	14.33	14.37	14.00	14.03
1385	NYSE	TKC	Thu, Jan 19, 2006	13.28	14.02	13.28	13.87
1384	NYSE	TKC	Wed, Jan 18, 2006	12.82	13.10	12.73	12.95
1383	NYSE	TKC	Tue, Jan 17, 2006	13.03	13.18	12.98	13.08
1382	NYSE	TKC	Fri, Jan 13, 2006	13.36	13.37	12.86	12.97
1381	NYSE	TKC	Thu, Jan 12, 2006	13.32	13.52	13.32	13.47
1380	NYSE	TKC	Wed, Jan 11, 2006	13.15	13.66	13.15	13.49
1379	NYSE	TKC	Tue, Jan 10, 2006	13.49	13.57	13.11	13.21
1378	NYSE	TKC	Mon, Jan 9, 2006	13.91	14.04	13.63	13.74
1377	NYSE	TKC	Fri, Jan 6, 2006	13.41	13.81	13.41	13.81
1376	NYSE	TKC	Thu, Jan 5, 2006	13.38	13.56	13.36	13.50
1375	NYSE	TKC	Wed, Jan 4, 2006	13.53	13.59	13.40	13.55
1374	NYSE	TKC	Tue, Jan 3, 2006	13.05	13.40	12.97	13.35
1373	NYSE	TKC	Fri, Dec 30, 2005	13.11	13.19	12.90	12.95
1372	NYSE	TKC	Thu, Dec 29, 2005	12.83	13.28	12.83	13.18
1371	NYSE	TKC	Wed, Dec 28, 2005	12.83	13.07	12.83	12.96
1370	NYSE	TKC	Tue, Dec 27, 2005	12.60	12.85	12.45	12.81
1369	NYSE	TKC	Fri, Dec 23, 2005	12.77	12.97	12.77	12.94
1368	NYSE	TKC	Thu, Dec 22, 2005	12.36	12.96	12.36	12.82
1367	NYSE	TKC	Wed, Dec 21, 2005	12.58	13.01	12.58	12.98
1366	NYSE	TKC	Tue, Dec 20, 2005	12.65	12.66	12.48	12.60
1365	NYSE	TKC	Mon, Dec 19, 2005	12.75	12.82	12.66	12.66
1364	NYSE	TKC	Fri, Dec 16, 2005	12.90	13.01	12.71	12.75
1363	NYSE	TKC	Thu, Dec 15, 2005	12.98	13.05	12.89	12.94
1362	NYSE	TKC	Wed, Dec 14, 2005	12.98	13.32	12.86	13.23
1361	NYSE	TKC	Tue, Dec 13, 2005	12.56	12.92	12.41	12.89
1360	NYSE	TKC	Mon, Dec 12, 2005	13.32	13.43	13.28	13.41
1359	NYSE	TKC	Fri, Dec 9, 2005	13.24	13.26	13.11	13.19
1358	NYSE	TKC	Thu, Dec 8, 2005	13.28	13.30	13.20	13.28
1357	NYSE	TKC	Wed, Dec 7, 2005	13.41	13.41	13.20	13.28
1356	NYSE	TKC	Tue, Dec 6, 2005	13.24	13.53	13.19	13.41
1355	NYSE	TKC	Mon, Dec 5, 2005	13.42	13.57	13.30	13.41
1354	NYSE	TKC	Fri, Dec 2, 2005	13.14	13.14	12.94	13.04
1353	NYSE	TKC	Thu, Dec 1, 2005	12.90	13.27	12.90	13.24
1352	NYSE	TKC	Wed, Nov 30, 2005	12.86	13.24	12.74	12.86
1351	NYSE	TKC	Tue, Nov 29, 2005	13.32	13.47	13.16	13.36
1350	NYSE	TKC	Mon, Nov 28, 2005	13.28	13.28	12.99	13.05
1349	NYSE	TKC	Fri, Nov 25, 2005	13.83	13.83	13.30	13.32
1348	NYSE	TKC	Wed, Nov 23, 2005	13.07	13.25	12.99	13.19
1347	NYSE	TKC	Tue, Nov 22, 2005	12.82	12.82	12.56	12.56
1346	NYSE	TKC	Mon, Nov 21, 2005	12.67	12.86	12.65	12.82
1345	NYSE	TKC	Fri, Nov 18, 2005	12.40	12.49	12.29	12.48
1344	NYSE	TKC	Thu, Nov 17, 2005	12.33	12.44	12.16	12.40
1343	NYSE	TKC	Wed, Nov 16, 2005	11.93	12.17	11.90	12.13
1342	NYSE	TKC	Tue, Nov 15, 2005	11.89	11.89	11.63	11.72
1341	NYSE	TKC	Mon, Nov 14, 2005	11.97	12.20	11.84	11.90
1340	NYSE	TKC	Fri, Nov 11, 2005	12.22	12.27	11.95	11.95
1339	NYSE	TKC	Thu, Nov 10, 2005	12.31	12.61	12.19	12.61
1338	NYSE	TKC	Wed, Nov 9, 2005	12.03	12.22	12.03	12.22
1337	NYSE	TKC	Tue, Nov 8, 2005	12.01	12.10	11.90	11.96
1336	NYSE	TKC	Mon, Nov 7, 2005	12.01	12.15	11.82	11.98
1335	NYSE	TKC	Fri, Nov 4, 2005	12.15	12.15	11.97	12.05
1334	NYSE	TKC	Thu, Nov 3, 2005	12.18	12.44	11.96	12.06
1333	NYSE	TKC	Wed, Nov 2, 2005	11.83	11.98	11.68	11.90
1332	NYSE	TKC	Tue, Nov 1, 2005	11.34	11.63	11.34	11.57
1331	NYSE	TKC	Mon, Oct 31, 2005	10.83	11.15	10.83	11.11
1330	NYSE	TKC	Fri, Oct 28, 2005	10.54	10.71	10.50	10.70
1329	NYSE	TKC	Thu, Oct 27, 2005	10.71	10.71	10.54	10.56
1328	NYSE	TKC	Wed, Oct 26, 2005	10.89	10.99	10.72	10.75
1327	NYSE	TKC	Tue, Oct 25, 2005	10.94	11.20	10.94	11.13
1326	NYSE	TKC	Mon, Oct 24, 2005	11.04	11.16	11.02	11.09
1325	NYSE	TKC	Fri, Oct 21, 2005	10.88	11.09	10.83	11.00
1324	NYSE	TKC	Thu, Oct 20, 2005	10.75	10.92	10.56	10.68
1323	NYSE	TKC	Wed, Oct 19, 2005	10.58	10.83	10.50	10.71
1322	NYSE	TKC	Tue, Oct 18, 2005	11.13	11.13	10.94	10.96
1321	NYSE	TKC	Mon, Oct 17, 2005	11.15	11.32	11.15	11.17
1320	NYSE	TKC	Fri, Oct 14, 2005	11.00	11.13	10.94	11.02
1319	NYSE	TKC	Thu, Oct 13, 2005	11.00	11.12	10.96	11.09
1318	NYSE	TKC	Wed, Oct 12, 2005	11.15	11.17	11.00	11.06
1317	NYSE	TKC	Tue, Oct 11, 2005	11.28	11.44	11.22	11.30
1316	NYSE	TKC	Mon, Oct 10, 2005	11.32	11.32	11.14	11.20
1315	NYSE	TKC	Fri, Oct 7, 2005	11.24	11.42	11.24	11.32
1314	NYSE	TKC	Thu, Oct 6, 2005	11.38	11.43	11.09	11.15
1313	NYSE	TKC	Wed, Oct 5, 2005	11.68	11.72	11.31	11.38
1312	NYSE	TKC	Tue, Oct 4, 2005	11.80	11.91	11.66	11.76
1311	NYSE	TKC	Mon, Oct 3, 2005	11.58	11.71	11.47	11.65
1310	NYSE	TKC	Fri, Sep 30, 2005	11.36	11.54	11.24	11.51
1309	NYSE	TKC	Thu, Sep 29, 2005	11.57	11.58	11.26	11.37
1308	NYSE	TKC	Wed, Sep 28, 2005	11.34	11.49	11.31	11.48
1307	NYSE	TKC	Tue, Sep 27, 2005	11.59	11.63	11.48	11.55
1306	NYSE	TKC	Mon, Sep 26, 2005	13.23	13.23	11.57	11.72
1305	NYSE	TKC	Fri, Sep 23, 2005	11.76	11.89	11.55	11.72
1304	NYSE	TKC	Thu, Sep 22, 2005	12.06	12.10	11.64	11.80
1303	NYSE	TKC	Wed, Sep 21, 2005	12.82	12.87	12.50	12.62
1302	NYSE	TKC	Tue, Sep 20, 2005	12.87	12.90	12.61	12.72
1301	NYSE	TKC	Mon, Sep 19, 2005	12.89	12.95	12.73	12.83
1300	NYSE	TKC	Fri, Sep 16, 2005	12.90	13.05	12.69	12.88
1299	NYSE	TKC	Thu, Sep 15, 2005	12.77	12.83	12.57	12.66
1298	NYSE	TKC	Wed, Sep 14, 2005	12.52	12.65	12.46	12.50
1297	NYSE	TKC	Tue, Sep 13, 2005	12.14	12.14	11.82	11.96
1296	NYSE	TKC	Mon, Sep 12, 2005	12.21	12.50	12.19	12.33
1295	NYSE	TKC	Fri, Sep 9, 2005	12.14	12.14	11.96	12.04
1294	NYSE	TKC	Thu, Sep 8, 2005	11.93	12.17	11.83	12.06
1293	NYSE	TKC	Wed, Sep 7, 2005	11.47	11.79	11.47	11.76
1292	NYSE	TKC	Tue, Sep 6, 2005	11.59	11.88	11.46	11.85
1291	NYSE	TKC	Fri, Sep 2, 2005	11.76	11.80	11.58	11.79
1290	NYSE	TKC	Thu, Sep 1, 2005	11.46	11.91	11.44	11.83
1289	NYSE	TKC	Wed, Aug 31, 2005	11.09	11.32	11.09	11.32
1288	NYSE	TKC	Tue, Aug 30, 2005	10.95	11.13	10.88	11.00
1287	NYSE	TKC	Mon, Aug 29, 2005	11.04	11.09	10.86	10.95
1286	NYSE	TKC	Fri, Aug 26, 2005	11.04	11.20	10.91	10.98
1285	NYSE	TKC	Thu, Aug 25, 2005	10.94	11.15	10.89	10.90
1284	NYSE	TKC	Wed, Aug 24, 2005	10.91	11.10	10.84	10.90
1283	NYSE	TKC	Tue, Aug 23, 2005	10.98	11.20	10.90	10.99
1282	NYSE	TKC	Mon, Aug 22, 2005	10.67	11.06	10.66	10.91
1281	NYSE	TKC	Fri, Aug 19, 2005	10.62	10.75	10.44	10.45
1280	NYSE	TKC	Thu, Aug 18, 2005	10.67	10.85	10.50	10.54
1279	NYSE	TKC	Wed, Aug 17, 2005	10.68	10.78	10.67	10.67
1278	NYSE	TKC	Tue, Aug 16, 2005	10.76	10.77	10.63	10.67
1277	NYSE	TKC	Mon, Aug 15, 2005	10.71	10.86	10.63	10.84
1276	NYSE	TKC	Fri, Aug 12, 2005	10.71	10.89	10.58	10.72
1275	NYSE	TKC	Thu, Aug 11, 2005	11.15	11.16	11.00	11.09
1274	NYSE	TKC	Wed, Aug 10, 2005	11.16	11.34	11.14	11.20
1273	NYSE	TKC	Tue, Aug 9, 2005	10.88	11.23	10.84	11.10
1272	NYSE	TKC	Mon, Aug 8, 2005	11.34	11.50	11.22	11.27
1271	NYSE	TKC	Fri, Aug 5, 2005	11.59	11.72	11.34	11.37
1270	NYSE	TKC	Thu, Aug 4, 2005	11.51	11.65	11.51	11.52
1269	NYSE	TKC	Wed, Aug 3, 2005	11.51	11.63	11.45	11.55
1268	NYSE	TKC	Tue, Aug 2, 2005	11.63	11.63	11.45	11.49
1267	NYSE	TKC	Mon, Aug 1, 2005	11.76	11.80	11.58	11.62
1266	NYSE	TKC	Fri, Jul 29, 2005	11.55	11.68	11.53	11.60
1265	NYSE	TKC	Thu, Jul 28, 2005	11.59	11.63	11.47	11.58
1264	NYSE	TKC	Wed, Jul 27, 2005	11.34	11.59	11.30	11.57
1263	NYSE	TKC	Tue, Jul 26, 2005	11.38	11.47	11.30	11.34
1262	NYSE	TKC	Mon, Jul 25, 2005	11.59	11.61	11.33	11.48
1261	NYSE	TKC	Fri, Jul 22, 2005	11.93	11.93	11.58	11.61
1260	NYSE	TKC	Thu, Jul 21, 2005	11.72	11.76	11.57	11.75
1259	NYSE	TKC	Wed, Jul 20, 2005	11.55	11.72	11.55	11.66
1258	NYSE	TKC	Tue, Jul 19, 2005	11.30	11.54	11.26	11.34
1257	NYSE	TKC	Mon, Jul 18, 2005	11.09	11.09	10.98	11.00
1256	NYSE	TKC	Fri, Jul 15, 2005	11.09	11.09	10.97	11.02
1255	NYSE	TKC	Thu, Jul 14, 2005	11.05	11.17	11.00	11.06
1254	NYSE	TKC	Wed, Jul 13, 2005	10.83	10.84	10.67	10.84
1253	NYSE	TKC	Tue, Jul 12, 2005	10.67	10.86	10.67	10.83
1252	NYSE	TKC	Mon, Jul 11, 2005	10.77	10.78	10.65	10.75
1251	NYSE	TKC	Fri, Jul 8, 2005	10.79	10.88	10.71	10.86
1250	NYSE	TKC	Thu, Jul 7, 2005	10.50	10.83	10.47	10.79
1249	NYSE	TKC	Wed, Jul 6, 2005	10.83	10.90	10.77	10.78
1248	NYSE	TKC	Tue, Jul 5, 2005	10.82	10.85	10.70	10.77
1247	NYSE	TKC	Fri, Jul 1, 2005	10.84	11.32	10.80	11.29
1246	NYSE	TKC	Thu, Jun 30, 2005	10.62	10.77	10.51	10.67
1245	NYSE	TKC	Wed, Jun 29, 2005	10.50	10.58	10.41	10.49
1244	NYSE	TKC	Tue, Jun 28, 2005	10.47	10.60	10.42	10.57
1243	NYSE	TKC	Mon, Jun 27, 2005	10.30	10.43	10.22	10.39
1242	NYSE	TKC	Fri, Jun 24, 2005	10.45	10.57	10.38	10.50
1241	NYSE	TKC	Thu, Jun 23, 2005	10.54	10.67	10.45	10.46
1240	NYSE	TKC	Wed, Jun 22, 2005	10.87	10.87	10.71	10.75
1239	NYSE	TKC	Tue, Jun 21, 2005	10.90	10.96	10.81	10.95
1238	NYSE	TKC	Mon, Jun 20, 2005	11.00	11.04	10.71	10.99
1237	NYSE	TKC	Fri, Jun 17, 2005	10.96	11.01	10.84	10.94
1236	NYSE	TKC	Thu, Jun 16, 2005	10.62	10.79	10.56	10.77
1235	NYSE	TKC	Wed, Jun 15, 2005	10.51	10.61	10.40	10.52
1234	NYSE	TKC	Tue, Jun 14, 2005	10.56	10.59	10.45	10.51
1233	NYSE	TKC	Mon, Jun 13, 2005	10.47	10.62	10.44	10.55
1232	NYSE	TKC	Fri, Jun 10, 2005	10.62	10.83	10.51	10.69
1231	NYSE	TKC	Thu, Jun 9, 2005	10.39	10.42	10.32	10.39
1230	NYSE	TKC	Wed, Jun 8, 2005	10.39	10.56	10.39	10.45
1229	NYSE	TKC	Tue, Jun 7, 2005	10.39	10.42	10.37	10.39
1228	NYSE	TKC	Mon, Jun 6, 2005	10.22	10.51	10.21	10.43
1227	NYSE	TKC	Fri, Jun 3, 2005	10.66	10.83	10.62	10.66
1226	NYSE	TKC	Thu, Jun 2, 2005	10.81	10.96	10.80	10.94
1225	NYSE	TKC	Wed, Jun 1, 2005	10.66	11.01	10.49	10.80
1224	NYSE	TKC	Tue, May 31, 2005	10.89	10.92	10.69	10.76
1223	NYSE	TKC	Fri, May 27, 2005	10.49	10.52	10.22	10.41
1222	NYSE	TKC	Thu, May 26, 2005	10.52	10.69	10.50	10.55
1221	NYSE	TKC	Wed, May 25, 2005	10.77	11.07	10.74	10.79
1220	NYSE	TKC	Tue, May 24, 2005	10.69	10.84	10.69	10.81
1219	NYSE	TKC	Mon, May 23, 2005	10.22	10.85	10.22	10.76
1218	NYSE	TKC	Fri, May 20, 2005	11.27	11.27	11.13	11.22
1217	NYSE	TKC	Thu, May 19, 2005	11.16	11.29	11.13	11.27
1216	NYSE	TKC	Wed, May 18, 2005	10.96	11.29	10.86	11.25
1215	NYSE	TKC	Tue, May 17, 2005	10.86	10.92	10.80	10.91
1214	NYSE	TKC	Mon, May 16, 2005	10.82	11.02	10.82	10.95
1213	NYSE	TKC	Fri, May 13, 2005	11.07	11.19	11.06	11.13
1212	NYSE	TKC	Thu, May 12, 2005	11.06	11.16	11.02	11.04
1211	NYSE	TKC	Wed, May 11, 2005	10.86	10.98	10.82	10.98
1210	NYSE	TKC	Tue, May 10, 2005	10.82	10.96	10.78	10.81
1209	NYSE	TKC	Mon, May 9, 2005	10.99	11.19	10.99	11.18
1208	NYSE	TKC	Fri, May 6, 2005	11.00	11.21	11.00	11.16
1207	NYSE	TKC	Thu, May 5, 2005	10.92	11.06	10.88	10.96
1206	NYSE	TKC	Wed, May 4, 2005	10.66	10.92	10.66	10.77
1205	NYSE	TKC	Tue, May 3, 2005	10.42	10.56	10.33	10.42
1204	NYSE	TKC	Mon, May 2, 2005	10.50	10.71	10.45	10.53
1203	NYSE	TKC	Fri, Apr 29, 2005	10.29	10.53	10.29	10.43
1202	NYSE	TKC	Thu, Apr 28, 2005	10.32	10.52	10.25	10.30
1201	NYSE	TKC	Wed, Apr 27, 2005	10.55	10.63	10.50	10.63
1200	NYSE	TKC	Tue, Apr 26, 2005	11.19	11.19	10.88	10.91
1199	NYSE	TKC	Mon, Apr 25, 2005	11.17	11.28	11.06	11.27
1198	NYSE	TKC	Fri, Apr 22, 2005	11.02	11.02	10.78	11.00
1197	NYSE	TKC	Thu, Apr 21, 2005	10.89	11.02	10.83	11.02
1196	NYSE	TKC	Wed, Apr 20, 2005	10.76	10.77	10.45	10.49
1195	NYSE	TKC	Tue, Apr 19, 2005	10.55	10.89	10.42	10.83
1194	NYSE	TKC	Mon, Apr 18, 2005	9.99	10.27	9.99	10.22
1193	NYSE	TKC	Fri, Apr 15, 2005	10.32	10.42	10.19	10.38
1192	NYSE	TKC	Thu, Apr 14, 2005	10.92	11.04	10.76	10.82
1191	NYSE	TKC	Wed, Apr 13, 2005	11.27	11.34	11.14	11.20
1190	NYSE	TKC	Tue, Apr 12, 2005	10.98	11.72	10.93	11.26
1189	NYSE	TKC	Mon, Apr 11, 2005	11.23	11.23	10.96	11.12
1188	NYSE	TKC	Fri, Apr 8, 2005	11.39	11.46	11.33	11.44
1187	NYSE	TKC	Thu, Apr 7, 2005	11.39	11.65	11.26	11.59
1186	NYSE	TKC	Wed, Apr 6, 2005	11.45	11.51	11.29	11.39
1185	NYSE	TKC	Tue, Apr 5, 2005	11.39	11.46	11.23	11.31
1184	NYSE	TKC	Mon, Apr 4, 2005	11.33	11.36	11.12	11.17
1183	NYSE	TKC	Fri, Apr 1, 2005	11.86	11.92	11.39	11.53
1182	NYSE	TKC	Thu, Mar 31, 2005	11.43	11.62	11.36	11.45
1181	NYSE	TKC	Wed, Mar 30, 2005	10.86	11.16	10.75	11.16
1180	NYSE	TKC	Tue, Mar 29, 2005	10.72	10.78	10.58	10.72
1179	NYSE	TKC	Mon, Mar 28, 2005	11.46	11.46	11.06	11.18
1178	NYSE	TKC	Thu, Mar 24, 2005	11.43	11.53	11.26	11.43
1177	NYSE	TKC	Wed, Mar 23, 2005	10.59	11.10	10.59	10.97
1176	NYSE	TKC	Tue, Mar 22, 2005	10.60	11.14	10.60	10.64
1175	NYSE	TKC	Mon, Mar 21, 2005	10.25	10.37	10.15	10.25
1174	NYSE	TKC	Fri, Mar 18, 2005	10.72	10.79	10.55	10.66
1173	NYSE	TKC	Thu, Mar 17, 2005	10.19	10.83	10.05	10.73
1172	NYSE	TKC	Wed, Mar 16, 2005	10.22	10.42	9.95	10.32
1171	NYSE	TKC	Tue, Mar 15, 2005	11.26	11.39	10.58	10.76
1170	NYSE	TKC	Mon, Mar 14, 2005	11.39	11.47	11.29	11.39
1169	NYSE	TKC	Fri, Mar 11, 2005	11.54	11.85	11.54	11.79
1168	NYSE	TKC	Thu, Mar 10, 2005	11.43	11.62	11.30	11.39
1167	NYSE	TKC	Wed, Mar 9, 2005	11.76	11.79	11.47	11.47
1166	NYSE	TKC	Tue, Mar 8, 2005	12.06	12.06	11.79	11.87
1165	NYSE	TKC	Mon, Mar 7, 2005	12.43	12.46	12.26	12.31
1164	NYSE	TKC	Fri, Mar 4, 2005	12.16	12.52	12.15	12.47
1163	NYSE	TKC	Thu, Mar 3, 2005	12.08	12.20	11.93	12.12
1162	NYSE	TKC	Wed, Mar 2, 2005	11.73	11.96	11.67	11.88
1161	NYSE	TKC	Tue, Mar 1, 2005	12.10	12.10	11.90	12.00
1160	NYSE	TKC	Mon, Feb 28, 2005	12.38	12.44	12.15	12.23
1159	NYSE	TKC	Fri, Feb 25, 2005	12.30	12.40	12.17	12.34
1158	NYSE	TKC	Thu, Feb 24, 2005	11.79	11.79	11.41	11.56
1157	NYSE	TKC	Wed, Feb 23, 2005	11.76	11.96	11.73	11.79
1156	NYSE	TKC	Tue, Feb 22, 2005	12.26	12.26	11.73	11.79
1155	NYSE	TKC	Fri, Feb 18, 2005	12.01	12.30	12.01	12.20
1154	NYSE	TKC	Thu, Feb 17, 2005	11.88	12.03	11.86	11.97
1153	NYSE	TKC	Wed, Feb 16, 2005	11.92	12.04	11.83	11.96
1152	NYSE	TKC	Tue, Feb 15, 2005	11.93	12.06	11.90	12.03
1151	NYSE	TKC	Mon, Feb 14, 2005	11.66	11.69	11.45	11.45
1150	NYSE	TKC	Fri, Feb 11, 2005	11.43	11.65	11.31	11.59
1149	NYSE	TKC	Thu, Feb 10, 2005	11.33	11.39	11.09	11.14
1148	NYSE	TKC	Wed, Feb 9, 2005	11.19	11.39	11.14	11.26
1147	NYSE	TKC	Tue, Feb 8, 2005	12.20	12.23	11.90	11.91
1146	NYSE	TKC	Mon, Feb 7, 2005	12.23	12.36	12.09	12.29
1145	NYSE	TKC	Fri, Feb 4, 2005	11.63	12.00	11.63	11.96
1144	NYSE	TKC	Thu, Feb 3, 2005	11.64	11.69	11.39	11.58
1143	NYSE	TKC	Wed, Feb 2, 2005	11.98	12.01	11.61	11.64
1142	NYSE	TKC	Mon, Jan 31, 2005	12.13	12.23	12.00	12.01
1141	NYSE	TKC	Fri, Jan 28, 2005	12.32	12.37	12.07	12.19
1140	NYSE	TKC	Thu, Jan 27, 2005	12.06	12.31	12.06	12.23
1139	NYSE	TKC	Wed, Jan 26, 2005	12.20	12.53	12.20	12.26
1138	NYSE	TKC	Tue, Jan 25, 2005	12.43	12.49	12.00	12.20
1137	NYSE	TKC	Mon, Jan 24, 2005	12.97	12.97	12.46	12.47
1136	NYSE	TKC	Fri, Jan 21, 2005	13.30	13.37	13.14	13.17
1135	NYSE	TKC	Thu, Jan 20, 2005	13.24	13.30	13.14	13.22
1134	NYSE	TKC	Wed, Jan 19, 2005	13.27	13.30	13.10	13.20
1133	NYSE	TKC	Tue, Jan 18, 2005	13.07	13.32	12.84	12.94
1132	NYSE	TKC	Fri, Jan 14, 2005	12.60	12.80	12.54	12.60
1131	NYSE	TKC	Thu, Jan 13, 2005	12.83	12.83	12.42	12.49
1130	NYSE	TKC	Wed, Jan 12, 2005	12.83	12.83	12.57	12.77
1129	NYSE	TKC	Tue, Jan 11, 2005	12.57	12.59	12.36	12.51
1128	NYSE	TKC	Mon, Jan 10, 2005	12.13	12.46	12.06	12.30
1127	NYSE	TKC	Fri, Jan 7, 2005	11.76	12.00	11.54	11.58
1126	NYSE	TKC	Thu, Jan 6, 2005	11.39	11.53	10.99	11.26
1125	NYSE	TKC	Wed, Jan 5, 2005	11.49	11.57	11.31	11.39
1124	NYSE	TKC	Tue, Jan 4, 2005	12.23	12.26	11.70	11.73
1123	NYSE	TKC	Mon, Jan 3, 2005	12.36	12.50	12.20	12.20
1122	NYSE	TKC	Fri, Dec 31, 2004	12.03	12.23	11.96	12.13
1121	NYSE	TKC	Thu, Dec 30, 2004	11.53	12.10	11.53	12.07
1120	NYSE	TKC	Wed, Dec 29, 2004	11.96	12.00	11.49	11.59
1119	NYSE	TKC	Tue, Dec 28, 2004	11.73	12.01	11.68	11.88
1118	NYSE	TKC	Mon, Dec 27, 2004	11.59	11.75	11.56	11.73
1117	NYSE	TKC	Thu, Dec 23, 2004	10.96	11.31	10.89	11.29
1116	NYSE	TKC	Wed, Dec 22, 2004	10.92	10.95	10.77	10.89
1115	NYSE	TKC	Tue, Dec 21, 2004	10.99	11.09	10.92	11.06
1114	NYSE	TKC	Mon, Dec 20, 2004	11.12	11.22	10.99	11.06
1113	NYSE	TKC	Fri, Dec 17, 2004	11.19	11.32	11.00	11.02
1112	NYSE	TKC	Thu, Dec 16, 2004	11.33	11.33	11.06	11.06
1111	NYSE	TKC	Wed, Dec 15, 2004	10.76	10.83	10.67	10.70
1110	NYSE	TKC	Tue, Dec 14, 2004	10.89	10.98	10.74	10.79
1109	NYSE	TKC	Mon, Dec 13, 2004	10.72	11.14	10.72	11.12
1108	NYSE	TKC	Fri, Dec 10, 2004	10.52	10.70	10.47	10.56
1107	NYSE	TKC	Thu, Dec 9, 2004	10.66	10.79	10.49	10.58
1106	NYSE	TKC	Wed, Dec 8, 2004	10.74	10.82	10.59	10.80
1105	NYSE	TKC	Tue, Dec 7, 2004	11.19	11.39	11.12	11.12
1104	NYSE	TKC	Mon, Dec 6, 2004	11.12	11.28	11.10	11.16
1103	NYSE	TKC	Fri, Dec 3, 2004	11.12	11.30	11.02	11.02
1102	NYSE	TKC	Thu, Dec 2, 2004	10.89	11.22	10.86	11.12
1101	NYSE	TKC	Wed, Dec 1, 2004	10.62	10.81	10.62	10.72
1100	NYSE	TKC	Tue, Nov 30, 2004	10.45	10.60	10.32	10.55
1099	NYSE	TKC	Mon, Nov 29, 2004	10.82	10.82	10.62	10.62
1098	NYSE	TKC	Fri, Nov 26, 2004	11.19	11.23	10.96	10.97
1097	NYSE	TKC	Wed, Nov 24, 2004	10.59	10.80	10.59	10.70
1096	NYSE	TKC	Tue, Nov 23, 2004	10.35	10.52	10.35	10.41
1095	NYSE	TKC	Mon, Nov 22, 2004	10.19	10.45	10.11	10.33
1094	NYSE	TKC	Fri, Nov 19, 2004	10.35	10.35	10.17	10.22
1093	NYSE	TKC	Thu, Nov 18, 2004	10.22	10.49	10.19	10.45
1092	NYSE	TKC	Wed, Nov 17, 2004	10.12	10.45	10.07	10.27
1091	NYSE	TKC	Tue, Nov 16, 2004	9.78	9.78	9.56	9.72
1090	NYSE	TKC	Mon, Nov 15, 2004	9.58	9.88	9.52	9.72
1089	NYSE	TKC	Fri, Nov 12, 2004	9.34	9.50	9.31	9.46
1088	NYSE	TKC	Thu, Nov 11, 2004	9.21	9.40	9.21	9.28
1087	NYSE	TKC	Wed, Nov 10, 2004	9.35	9.50	9.15	9.48
1086	NYSE	TKC	Tue, Nov 9, 2004	9.32	9.37	9.06	9.15
1085	NYSE	TKC	Mon, Nov 8, 2004	9.32	9.34	9.24	9.25
1084	NYSE	TKC	Fri, Nov 5, 2004	9.64	9.82	9.64	9.72
1083	NYSE	TKC	Thu, Nov 4, 2004	9.62	9.76	9.52	9.72
1082	NYSE	TKC	Wed, Nov 3, 2004	9.68	10.05	9.68	9.88
1081	NYSE	TKC	Tue, Nov 2, 2004	9.52	9.71	9.40	9.62
1080	NYSE	TKC	Mon, Nov 1, 2004	9.72	9.92	9.68	9.91
1079	NYSE	TKC	Fri, Oct 29, 2004	10.55	10.55	10.16	10.25
1078	NYSE	TKC	Thu, Oct 28, 2004	10.32	10.66	10.32	10.49
1077	NYSE	TKC	Wed, Oct 27, 2004	9.71	9.85	9.65	9.78
1076	NYSE	TKC	Tue, Oct 26, 2004	9.52	9.71	9.42	9.62
1075	NYSE	TKC	Mon, Oct 25, 2004	9.15	9.31	8.98	9.18
1074	NYSE	TKC	Fri, Oct 22, 2004	9.05	9.25	8.98	9.11
1073	NYSE	TKC	Thu, Oct 21, 2004	8.68	8.98	8.65	8.88
1072	NYSE	TKC	Wed, Oct 20, 2004	8.60	8.68	8.50	8.63
1071	NYSE	TKC	Tue, Oct 19, 2004	8.75	8.81	8.62	8.67
1070	NYSE	TKC	Mon, Oct 18, 2004	8.78	8.78	8.58	8.60
1069	NYSE	TKC	Fri, Oct 15, 2004	8.98	9.08	8.30	8.83
1068	NYSE	TKC	Tue, Oct 12, 2004	8.28	8.62	8.22	8.59
1067	NYSE	TKC	Mon, Oct 11, 2004	8.65	8.70	8.54	8.54
1066	NYSE	TKC	Fri, Oct 8, 2004	8.48	8.69	8.48	8.58
1065	NYSE	TKC	Thu, Oct 7, 2004	8.34	8.43	8.23	8.23
1064	NYSE	TKC	Wed, Oct 6, 2004	8.04	8.38	8.04	8.34
1063	NYSE	TKC	Tue, Oct 5, 2004	7.80	7.84	7.71	7.81
1062	NYSE	TKC	Mon, Oct 4, 2004	7.84	7.91	7.77	7.88
1061	NYSE	TKC	Fri, Oct 1, 2004	7.53	7.93	7.53	7.93
1060	NYSE	TKC	Thu, Sep 30, 2004	7.51	7.57	7.47	7.51
1059	NYSE	TKC	Wed, Sep 29, 2004	7.80	7.80	7.57	7.73
1058	NYSE	TKC	Tue, Sep 28, 2004	7.55	7.80	7.55	7.80
1057	NYSE	TKC	Mon, Sep 27, 2004	7.60	7.60	7.38	7.49
1056	NYSE	TKC	Fri, Sep 24, 2004	7.84	7.86	7.57	7.60
1055	NYSE	TKC	Thu, Sep 23, 2004	7.71	7.91	7.71	7.84
1054	NYSE	TKC	Wed, Sep 22, 2004	7.55	7.55	7.37	7.40
1053	NYSE	TKC	Tue, Sep 21, 2004	7.26	7.58	7.24	7.56
1052	NYSE	TKC	Mon, Sep 20, 2004	7.17	7.24	7.10	7.16
1051	NYSE	TKC	Fri, Sep 17, 2004	7.30	7.47	7.27	7.37
1050	NYSE	TKC	Thu, Sep 16, 2004	7.57	7.83	7.55	7.67
1049	NYSE	TKC	Wed, Sep 15, 2004	7.71	7.71	7.53	7.57
1048	NYSE	TKC	Tue, Sep 14, 2004	7.44	7.87	7.41	7.82
1047	NYSE	TKC	Mon, Sep 13, 2004	7.10	7.36	7.07	7.28
1046	NYSE	TKC	Fri, Sep 10, 2004	7.14	7.20	6.95	7.17
1045	NYSE	TKC	Thu, Sep 9, 2004	7.24	7.30	7.10	7.29
1044	NYSE	TKC	Wed, Sep 8, 2004	6.97	7.03	6.90	6.97
1043	NYSE	TKC	Tue, Sep 7, 2004	6.70	6.70	6.60	6.65
1042	NYSE	TKC	Fri, Sep 3, 2004	6.43	6.53	6.33	6.37
1041	NYSE	TKC	Thu, Sep 2, 2004	6.23	6.41	6.23	6.37
1040	NYSE	TKC	Wed, Sep 1, 2004	6.22	6.35	6.19	6.30
1039	NYSE	TKC	Tue, Aug 31, 2004	6.13	6.15	6.05	6.15
1038	NYSE	TKC	Mon, Aug 30, 2004	6.09	6.10	6.03	6.06
1037	NYSE	TKC	Fri, Aug 27, 2004	6.17	6.17	6.03	6.03
1036	NYSE	TKC	Thu, Aug 26, 2004	6.03	6.10	5.99	6.10
1035	NYSE	TKC	Wed, Aug 25, 2004	6.00	6.03	5.96	5.96
1034	NYSE	TKC	Tue, Aug 24, 2004	6.00	6.03	5.92	6.03
1033	NYSE	TKC	Mon, Aug 23, 2004	6.06	6.09	6.00	6.07
1032	NYSE	TKC	Fri, Aug 20, 2004	6.17	6.29	6.11	6.26
1031	NYSE	TKC	Thu, Aug 19, 2004	6.17	6.20	6.10	6.17
1030	NYSE	TKC	Wed, Aug 18, 2004	6.29	6.29	6.15	6.23
1029	NYSE	TKC	Tue, Aug 17, 2004	5.98	6.30	5.98	6.27
1028	NYSE	TKC	Mon, Aug 16, 2004	5.96	5.98	5.92	5.93
1027	NYSE	TKC	Fri, Aug 13, 2004	5.83	5.99	5.83	5.93
1026	NYSE	TKC	Thu, Aug 12, 2004	5.93	6.03	5.86	5.86
1025	NYSE	TKC	Wed, Aug 11, 2004	6.37	6.37	6.02	6.03
1024	NYSE	TKC	Tue, Aug 10, 2004	6.29	6.38	6.29	6.37
1023	NYSE	TKC	Mon, Aug 9, 2004	6.29	6.40	6.29	6.34
1022	NYSE	TKC	Fri, Aug 6, 2004	6.47	6.53	6.45	6.48
1021	NYSE	TKC	Thu, Aug 5, 2004	6.58	6.61	6.52	6.54
1020	NYSE	TKC	Wed, Aug 4, 2004	6.50	6.57	6.50	6.52
1019	NYSE	TKC	Tue, Aug 3, 2004	6.77	6.80	6.72	6.79
1018	NYSE	TKC	Mon, Aug 2, 2004	6.82	6.93	6.81	6.87
1017	NYSE	TKC	Fri, Jul 30, 2004	6.68	6.78	6.68	6.77
1016	NYSE	TKC	Thu, Jul 29, 2004	6.59	6.69	6.58	6.66
1015	NYSE	TKC	Wed, Jul 28, 2004	6.56	6.59	6.47	6.55
1014	NYSE	TKC	Tue, Jul 27, 2004	6.43	6.57	6.40	6.53
1013	NYSE	TKC	Mon, Jul 26, 2004	6.53	6.53	6.44	6.44
1012	NYSE	TKC	Fri, Jul 23, 2004	6.60	6.60	6.52	6.53
1011	NYSE	TKC	Thu, Jul 22, 2004	6.65	6.66	6.58	6.61
1010	NYSE	TKC	Wed, Jul 21, 2004	7.01	7.04	6.61	6.65
1009	NYSE	TKC	Tue, Jul 20, 2004	7.27	7.44	7.23	7.43
1008	NYSE	TKC	Mon, Jul 19, 2004	7.36	7.42	7.33	7.40
1007	NYSE	TKC	Fri, Jul 16, 2004	7.45	7.45	7.36	7.39
1006	NYSE	TKC	Thu, Jul 15, 2004	7.32	7.33	7.24	7.26
1005	NYSE	TKC	Wed, Jul 14, 2004	7.14	7.14	7.09	7.14
1004	NYSE	TKC	Tue, Jul 13, 2004	7.10	7.11	7.03	7.09
1003	NYSE	TKC	Mon, Jul 12, 2004	7.07	7.09	7.04	7.07
1002	NYSE	TKC	Fri, Jul 9, 2004	7.06	7.13	7.04	7.11
1001	NYSE	TKC	Thu, Jul 8, 2004	7.04	7.04	6.95	6.95
1000	NYSE	TKC	Wed, Jul 7, 2004	7.03	7.12	7.01	7.11
999	NYSE	TKC	Tue, Jul 6, 2004	7.16	7.17	6.99	7.03
998	NYSE	TKC	Fri, Jul 2, 2004	7.16	7.27	7.06	7.27
997	NYSE	TKC	Thu, Jul 1, 2004	7.01	7.01	6.84	6.86
996	NYSE	TKC	Wed, Jun 30, 2004	6.91	7.00	6.84	6.98
995	NYSE	TKC	Tue, Jun 29, 2004	6.66	6.73	6.63	6.73
994	NYSE	TKC	Mon, Jun 28, 2004	6.54	6.56	6.52	6.52
993	NYSE	TKC	Fri, Jun 25, 2004	6.47	6.49	6.44	6.44
992	NYSE	TKC	Thu, Jun 24, 2004	6.33	6.36	6.27	6.27
991	NYSE	TKC	Wed, Jun 23, 2004	6.25	6.35	6.25	6.33
990	NYSE	TKC	Tue, Jun 22, 2004	6.29	6.33	6.27	6.27
989	NYSE	TKC	Mon, Jun 21, 2004	6.49	6.57	6.42	6.43
988	NYSE	TKC	Fri, Jun 18, 2004	6.42	6.57	6.42	6.49
987	NYSE	TKC	Thu, Jun 17, 2004	6.48	6.50	6.40	6.44
986	NYSE	TKC	Wed, Jun 16, 2004	6.48	6.48	6.42	6.45
985	NYSE	TKC	Tue, Jun 15, 2004	6.44	6.54	6.42	6.54
984	NYSE	TKC	Mon, Jun 14, 2004	6.48	6.48	6.22	6.27
983	NYSE	TKC	Thu, Jun 10, 2004	6.59	6.66	6.51	6.65
982	NYSE	TKC	Wed, Jun 9, 2004	6.59	6.64	6.41	6.47
981	NYSE	TKC	Tue, Jun 8, 2004	6.66	6.66	6.54	6.62
980	NYSE	TKC	Mon, Jun 7, 2004	6.76	6.90	6.67	6.84
979	NYSE	TKC	Fri, Jun 4, 2004	6.59	6.59	6.36	6.47
978	NYSE	TKC	Thu, Jun 3, 2004	6.16	6.16	6.02	6.12
977	NYSE	TKC	Wed, Jun 2, 2004	5.97	6.04	5.93	6.04
976	NYSE	TKC	Tue, Jun 1, 2004	5.95	5.96	5.87	5.87
975	NYSE	TKC	Fri, May 28, 2004	6.02	6.10	6.00	6.00
974	NYSE	TKC	Thu, May 27, 2004	5.89	6.14	5.89	6.06
973	NYSE	TKC	Wed, May 26, 2004	5.89	5.93	5.85	5.86
972	NYSE	TKC	Tue, May 25, 2004	5.82	5.89	5.77	5.84
971	NYSE	TKC	Mon, May 24, 2004	5.91	5.92	5.70	5.77
970	NYSE	TKC	Fri, May 21, 2004	5.60	5.66	5.53	5.64
969	NYSE	TKC	Thu, May 20, 2004	5.51	5.59	5.45	5.47
968	NYSE	TKC	Wed, May 19, 2004	5.52	5.71	5.52	5.62
967	NYSE	TKC	Tue, May 18, 2004	5.52	5.56	5.50	5.51
966	NYSE	TKC	Mon, May 17, 2004	5.45	5.56	5.45	5.47
965	NYSE	TKC	Fri, May 14, 2004	5.89	5.89	5.74	5.76
964	NYSE	TKC	Thu, May 13, 2004	5.92	5.92	5.78	5.78
963	NYSE	TKC	Wed, May 12, 2004	5.98	5.98	5.77	5.93
962	NYSE	TKC	Tue, May 11, 2004	5.77	5.86	5.70	5.82
961	NYSE	TKC	Mon, May 10, 2004	5.58	5.61	5.36	5.42
960	NYSE	TKC	Fri, May 7, 2004	5.72	5.77	5.52	5.57
959	NYSE	TKC	Thu, May 6, 2004	5.91	5.96	5.82	5.83
958	NYSE	TKC	Wed, May 5, 2004	6.26	6.29	6.09	6.09
957	NYSE	TKC	Tue, May 4, 2004	6.23	6.28	6.14	6.23
956	NYSE	TKC	Mon, May 3, 2004	6.09	6.27	5.98	6.08
955	NYSE	TKC	Fri, Apr 30, 2004	6.04	6.62	6.04	6.47
954	NYSE	TKC	Thu, Apr 29, 2004	5.94	6.00	5.86	5.93
953	NYSE	TKC	Wed, Apr 28, 2004	6.10	6.15	6.02	6.02
952	NYSE	TKC	Tue, Apr 27, 2004	6.00	6.19	5.98	6.17
951	NYSE	TKC	Mon, Apr 26, 2004	6.61	6.67	6.38	6.50
950	NYSE	TKC	Fri, Apr 23, 2004	6.95	7.09	6.95	7.04
949	NYSE	TKC	Thu, Apr 22, 2004	7.00	7.02	6.86	6.99
948	NYSE	TKC	Wed, Apr 21, 2004	6.82	7.09	6.81	7.04
947	NYSE	TKC	Tue, Apr 20, 2004	7.36	7.37	7.07	7.08
946	NYSE	TKC	Mon, Apr 19, 2004	7.68	7.68	7.54	7.56
945	NYSE	TKC	Fri, Apr 16, 2004	7.16	7.51	7.16	7.49
944	NYSE	TKC	Thu, Apr 15, 2004	7.08	7.25	6.90	7.00
943	NYSE	TKC	Wed, Apr 14, 2004	7.09	7.25	7.09	7.19
942	NYSE	TKC	Tue, Apr 13, 2004	7.48	7.49	7.25	7.27
941	NYSE	TKC	Mon, Apr 12, 2004	7.61	7.67	7.47	7.64
940	NYSE	TKC	Thu, Apr 8, 2004	7.86	7.91	7.78	7.82
939	NYSE	TKC	Wed, Apr 7, 2004	8.04	8.07	7.83	7.99
938	NYSE	TKC	Tue, Apr 6, 2004	8.29	8.29	8.14	8.16
937	NYSE	TKC	Mon, Apr 5, 2004	8.44	8.51	8.29	8.33
936	NYSE	TKC	Fri, Apr 2, 2004	8.40	8.44	8.35	8.41
935	NYSE	TKC	Thu, Apr 1, 2004	8.20	8.36	8.17	8.27
934	NYSE	TKC	Wed, Mar 31, 2004	8.16	8.43	8.12	8.12
933	NYSE	TKC	Tue, Mar 30, 2004	7.90	8.11	7.90	8.03
932	NYSE	TKC	Mon, Mar 29, 2004	8.29	8.30	7.99	8.00
931	NYSE	TKC	Fri, Mar 26, 2004	8.16	8.21	8.14	8.17
930	NYSE	TKC	Thu, Mar 25, 2004	7.73	7.73	7.64	7.66
929	NYSE	TKC	Wed, Mar 24, 2004	7.50	7.52	7.42	7.48
928	NYSE	TKC	Tue, Mar 23, 2004	7.47	7.49	7.39	7.39
927	NYSE	TKC	Mon, Mar 22, 2004	7.47	7.48	7.39	7.39
926	NYSE	TKC	Fri, Mar 19, 2004	7.39	7.44	7.34	7.38
925	NYSE	TKC	Thu, Mar 18, 2004	7.14	7.24	7.09	7.10
924	NYSE	TKC	Wed, Mar 17, 2004	7.10	7.14	7.07	7.09
923	NYSE	TKC	Tue, Mar 16, 2004	7.06	7.13	7.02	7.07
922	NYSE	TKC	Mon, Mar 15, 2004	7.20	7.20	7.03	7.03
921	NYSE	TKC	Fri, Mar 12, 2004	6.95	7.16	6.95	7.15
920	NYSE	TKC	Thu, Mar 11, 2004	7.04	7.05	6.93	6.98
919	NYSE	TKC	Wed, Mar 10, 2004	7.32	7.37	7.19	7.20
918	NYSE	TKC	Tue, Mar 9, 2004	7.33	7.36	7.29	7.30
917	NYSE	TKC	Mon, Mar 8, 2004	7.36	7.36	7.32	7.32
916	NYSE	TKC	Fri, Mar 5, 2004	7.27	7.29	7.26	7.27
915	NYSE	TKC	Thu, Mar 4, 2004	7.22	7.26	7.19	7.24
914	NYSE	TKC	Wed, Mar 3, 2004	7.27	7.28	7.22	7.22
913	NYSE	TKC	Tue, Mar 2, 2004	7.22	7.28	7.19	7.20
912	NYSE	TKC	Mon, Mar 1, 2004	7.00	7.16	7.00	7.16
911	NYSE	TKC	Fri, Feb 27, 2004	7.00	7.04	6.98	7.01
910	NYSE	TKC	Thu, Feb 26, 2004	6.99	7.03	6.88	6.99
909	NYSE	TKC	Wed, Feb 25, 2004	6.93	7.04	6.89	7.04
908	NYSE	TKC	Tue, Feb 24, 2004	6.70	6.75	6.62	6.74
907	NYSE	TKC	Mon, Feb 23, 2004	6.93	6.93	6.65	6.68
906	NYSE	TKC	Fri, Feb 20, 2004	7.00	7.05	6.95	7.04
905	NYSE	TKC	Thu, Feb 19, 2004	7.20	7.20	7.11	7.15
904	NYSE	TKC	Wed, Feb 18, 2004	7.50	7.61	7.39	7.42
903	NYSE	TKC	Tue, Feb 17, 2004	6.99	6.99	6.93	6.93
902	NYSE	TKC	Fri, Feb 13, 2004	6.50	6.69	6.49	6.60
901	NYSE	TKC	Thu, Feb 12, 2004	6.43	6.52	6.36	6.42
900	NYSE	TKC	Wed, Feb 11, 2004	6.10	6.22	6.07	6.20
899	NYSE	TKC	Tue, Feb 10, 2004	5.95	5.97	5.93	5.94
898	NYSE	TKC	Mon, Feb 9, 2004	5.79	5.95	5.79	5.93
897	NYSE	TKC	Fri, Feb 6, 2004	5.67	5.79	5.67	5.77
896	NYSE	TKC	Thu, Feb 5, 2004	5.68	5.72	5.62	5.65
895	NYSE	TKC	Wed, Feb 4, 2004	5.64	5.74	5.64	5.69
894	NYSE	TKC	Tue, Feb 3, 2004	5.67	5.67	5.58	5.62
893	NYSE	TKC	Mon, Feb 2, 2004	5.64	5.70	5.57	5.64
892	NYSE	TKC	Fri, Jan 30, 2004	5.67	5.75	5.59	5.63
891	NYSE	TKC	Thu, Jan 29, 2004	5.65	5.73	5.62	5.67
890	NYSE	TKC	Wed, Jan 28, 2004	5.90	5.90	5.61	5.61
889	NYSE	TKC	Tue, Jan 27, 2004	5.95	6.01	5.86	5.86
888	NYSE	TKC	Mon, Jan 26, 2004	5.98	6.01	5.94	6.01
887	NYSE	TKC	Fri, Jan 23, 2004	5.91	5.99	5.77	5.79
886	NYSE	TKC	Thu, Jan 22, 2004	5.98	6.11	5.91	5.91
885	NYSE	TKC	Wed, Jan 21, 2004	6.16	6.16	6.04	6.05
884	NYSE	TKC	Tue, Jan 20, 2004	5.98	6.07	5.98	6.04
883	NYSE	TKC	Fri, Jan 16, 2004	5.89	6.04	5.79	6.03
882	NYSE	TKC	Thu, Jan 15, 2004	6.04	6.22	6.02	6.17
881	NYSE	TKC	Wed, Jan 14, 2004	6.09	6.12	6.00	6.04
880	NYSE	TKC	Tue, Jan 13, 2004	6.12	6.33	6.12	6.22
879	NYSE	TKC	Mon, Jan 12, 2004	6.58	6.58	6.44	6.44
878	NYSE	TKC	Fri, Jan 9, 2004	6.42	6.61	6.39	6.53
877	NYSE	TKC	Thu, Jan 8, 2004	6.22	6.23	6.15	6.17
876	NYSE	TKC	Wed, Jan 7, 2004	6.10	6.24	6.02	6.17
875	NYSE	TKC	Tue, Jan 6, 2004	6.34	6.43	6.20	6.20
874	NYSE	TKC	Mon, Jan 5, 2004	6.34	6.75	6.33	6.74
873	NYSE	TKC	Fri, Jan 2, 2004	6.00	6.00	5.91	5.95
872	NYSE	TKC	Wed, Dec 31, 2003	5.73	6.03	5.73	6.03
871	NYSE	TKC	Tue, Dec 30, 2003	5.64	5.70	5.64	5.70
870	NYSE	TKC	Mon, Dec 29, 2003	5.73	5.75	5.68	5.73
869	NYSE	TKC	Fri, Dec 26, 2003	5.77	5.77	5.70	5.71
868	NYSE	TKC	Wed, Dec 24, 2003	5.82	5.92	5.79	5.84
867	NYSE	TKC	Tue, Dec 23, 2003	5.87	5.87	5.77	5.83
866	NYSE	TKC	Mon, Dec 22, 2003	5.89	5.91	5.72	5.82
865	NYSE	TKC	Fri, Dec 19, 2003	5.45	5.45	5.37	5.39
864	NYSE	TKC	Thu, Dec 18, 2003	5.11	5.19	5.09	5.19
863	NYSE	TKC	Wed, Dec 17, 2003	4.91	4.93	4.90	4.92
862	NYSE	TKC	Tue, Dec 16, 2003	4.88	4.91	4.86	4.90
861	NYSE	TKC	Mon, Dec 15, 2003	4.89	4.93	4.86	4.88
860	NYSE	TKC	Fri, Dec 12, 2003	4.89	4.89	4.84	4.86
859	NYSE	TKC	Thu, Dec 11, 2003	4.78	4.86	4.78	4.86
858	NYSE	TKC	Wed, Dec 10, 2003	4.79	4.79	4.78	4.78
857	NYSE	TKC	Tue, Dec 9, 2003	4.84	4.84	4.81	4.81
856	NYSE	TKC	Mon, Dec 8, 2003	4.91	4.91	4.87	4.87
855	NYSE	TKC	Fri, Dec 5, 2003	4.69	4.76	4.69	4.75
854	NYSE	TKC	Thu, Dec 4, 2003	4.73	4.73	4.68	4.73
853	NYSE	TKC	Wed, Dec 3, 2003	4.89	4.90	4.87	4.88
852	NYSE	TKC	Tue, Dec 2, 2003	4.86	4.86	4.83	4.84
851	NYSE	TKC	Mon, Dec 1, 2003	4.81	4.85	4.80	4.84
850	NYSE	TKC	Fri, Nov 28, 2003	4.67	4.67	4.64	4.65
849	NYSE	TKC	Wed, Nov 26, 2003	4.60	4.66	4.59	4.66
848	NYSE	TKC	Tue, Nov 25, 2003	4.59	4.60	4.56	4.60
847	NYSE	TKC	Mon, Nov 24, 2003	4.52	4.58	4.51	4.57
846	NYSE	TKC	Fri, Nov 21, 2003	4.47	4.52	4.47	4.52
845	NYSE	TKC	Thu, Nov 20, 2003	4.30	4.49	4.30	4.43
844	NYSE	TKC	Wed, Nov 19, 2003	4.67	4.69	4.66	4.66
843	NYSE	TKC	Tue, Nov 18, 2003	4.73	4.79	4.73	4.76
842	NYSE	TKC	Mon, Nov 17, 2003	4.75	4.75	4.70	4.71
841	NYSE	TKC	Fri, Nov 14, 2003	4.84	4.84	4.78	4.78
840	NYSE	TKC	Thu, Nov 13, 2003	4.78	4.85	4.77	4.83
839	NYSE	TKC	Wed, Nov 12, 2003	4.48	4.55	4.47	4.53
838	NYSE	TKC	Tue, Nov 11, 2003	4.39	4.43	4.37	4.42
837	NYSE	TKC	Mon, Nov 10, 2003	4.49	4.49	4.41	4.45
836	NYSE	TKC	Fri, Nov 7, 2003	4.42	4.54	4.41	4.53
835	NYSE	TKC	Thu, Nov 6, 2003	4.48	4.48	4.41	4.48
834	NYSE	TKC	Wed, Nov 5, 2003	4.72	4.73	4.55	4.55
833	NYSE	TKC	Tue, Nov 4, 2003	4.64	4.66	4.63	4.66
832	NYSE	TKC	Mon, Nov 3, 2003	4.41	4.55	4.41	4.53
831	NYSE	TKC	Fri, Oct 31, 2003	4.32	4.37	4.31	4.32
830	NYSE	TKC	Thu, Oct 30, 2003	4.19	4.28	4.19	4.25
829	NYSE	TKC	Wed, Oct 29, 2003	4.10	4.10	4.06	4.07
828	NYSE	TKC	Tue, Oct 28, 2003	4.05	4.12	4.05	4.07
827	NYSE	TKC	Mon, Oct 27, 2003	4.01	4.18	4.00	4.02
826	NYSE	TKC	Fri, Oct 24, 2003	4.20	4.23	4.16	4.20
825	NYSE	TKC	Thu, Oct 23, 2003	4.16	4.18	4.15	4.18
824	NYSE	TKC	Wed, Oct 22, 2003	4.28	4.32	4.28	4.32
823	NYSE	TKC	Tue, Oct 21, 2003	4.43	4.43	4.33	4.34
822	NYSE	TKC	Mon, Oct 20, 2003	4.42	4.43	4.39	4.40
821	NYSE	TKC	Fri, Oct 17, 2003	4.40	4.47	4.40	4.46
820	NYSE	TKC	Thu, Oct 16, 2003	4.36	4.44	4.36	4.41
819	NYSE	TKC	Wed, Oct 15, 2003	4.34	4.34	4.30	4.32
818	NYSE	TKC	Tue, Oct 14, 2003	4.25	4.32	4.25	4.32
817	NYSE	TKC	Mon, Oct 13, 2003	4.33	4.33	4.24	4.27
816	NYSE	TKC	Fri, Oct 10, 2003	4.51	4.51	4.44	4.49
815	NYSE	TKC	Thu, Oct 9, 2003	4.55	4.59	4.55	4.59
814	NYSE	TKC	Wed, Oct 8, 2003	4.72	4.74	4.67	4.70
813	NYSE	TKC	Tue, Oct 7, 2003	4.71	4.83	4.67	4.82
812	NYSE	TKC	Mon, Oct 6, 2003	4.71	4.72	4.64	4.70
811	NYSE	TKC	Fri, Oct 3, 2003	4.11	4.17	4.11	4.16
810	NYSE	TKC	Thu, Oct 2, 2003	4.02	4.05	4.01	4.05
809	NYSE	TKC	Wed, Oct 1, 2003	3.92	3.98	3.92	3.98
808	NYSE	TKC	Tue, Sep 30, 2003	3.92	3.93	3.89	3.93
807	NYSE	TKC	Mon, Sep 29, 2003	3.99	3.99	3.92	3.98
806	NYSE	TKC	Fri, Sep 26, 2003	4.11	4.12	4.06	4.07
805	NYSE	TKC	Thu, Sep 25, 2003	4.18	4.19	4.11	4.14
804	NYSE	TKC	Wed, Sep 24, 2003	4.24	4.24	4.18	4.19
803	NYSE	TKC	Tue, Sep 23, 2003	4.26	4.31	4.26	4.30
802	NYSE	TKC	Mon, Sep 22, 2003	4.37	4.37	4.26	4.26
801	NYSE	TKC	Fri, Sep 19, 2003	4.22	4.27	4.20	4.20
800	NYSE	TKC	Thu, Sep 18, 2003	4.03	4.11	4.03	4.11
799	NYSE	TKC	Wed, Sep 17, 2003	4.07	4.07	3.99	3.99
798	NYSE	TKC	Tue, Sep 16, 2003	4.06	4.06	4.03	4.04
797	NYSE	TKC	Mon, Sep 15, 2003	4.00	4.00	3.97	3.99
796	NYSE	TKC	Fri, Sep 12, 2003	3.97	3.98	3.95	3.98
795	NYSE	TKC	Thu, Sep 11, 2003	3.82	3.88	3.82	3.86
794	NYSE	TKC	Wed, Sep 10, 2003	3.83	3.83	3.75	3.76
793	NYSE	TKC	Tue, Sep 9, 2003	3.77	3.91	3.77	3.87
792	NYSE	TKC	Mon, Sep 8, 2003	3.82	3.84	3.78	3.80
791	NYSE	TKC	Fri, Sep 5, 2003	3.90	3.92	3.86	3.91
790	NYSE	TKC	Thu, Sep 4, 2003	3.98	3.98	3.89	3.90
789	NYSE	TKC	Wed, Sep 3, 2003	4.10	4.10	4.09	4.09
788	NYSE	TKC	Tue, Sep 2, 2003	4.09	4.11	4.05	4.10
787	NYSE	TKC	Fri, Aug 29, 2003	4.09	4.11	4.05	4.11
786	NYSE	TKC	Thu, Aug 28, 2003	4.18	4.18	4.07	4.13
785	NYSE	TKC	Wed, Aug 27, 2003	4.25	4.26	4.17	4.17
784	NYSE	TKC	Tue, Aug 26, 2003	4.15	4.24	4.15	4.23
783	NYSE	TKC	Mon, Aug 25, 2003	4.19	4.19	4.16	4.16
782	NYSE	TKC	Fri, Aug 22, 2003	4.20	4.23	4.16	4.16
781	NYSE	TKC	Thu, Aug 21, 2003	4.11	4.17	4.11	4.13
780	NYSE	TKC	Wed, Aug 20, 2003	4.14	4.14	4.06	4.11
779	NYSE	TKC	Tue, Aug 19, 2003	4.06	4.14	4.06	4.14
778	NYSE	TKC	Mon, Aug 18, 2003	4.19	4.19	4.01	4.06
777	NYSE	TKC	Fri, Aug 15, 2003	4.10	4.20	4.10	4.20
776	NYSE	TKC	Thu, Aug 14, 2003	4.11	4.12	4.06	4.10
775	NYSE	TKC	Wed, Aug 13, 2003	4.18	4.18	4.09	4.10
774	NYSE	TKC	Tue, Aug 12, 2003	4.12	4.17	4.12	4.16
773	NYSE	TKC	Mon, Aug 11, 2003	4.09	4.18	4.09	4.18
772	NYSE	TKC	Fri, Aug 8, 2003	3.98	4.00	3.94	3.97
771	NYSE	TKC	Thu, Aug 7, 2003	3.92	3.95	3.90	3.91
770	NYSE	TKC	Wed, Aug 6, 2003	3.86	3.86	3.79	3.80
769	NYSE	TKC	Tue, Aug 5, 2003	3.84	3.95	3.84	3.93
768	NYSE	TKC	Mon, Aug 4, 2003	3.75	3.81	3.73	3.80
767	NYSE	TKC	Fri, Aug 1, 2003	3.66	3.69	3.66	3.67
766	NYSE	TKC	Thu, Jul 31, 2003	3.68	3.69	3.62	3.62
765	NYSE	TKC	Wed, Jul 30, 2003	3.67	3.69	3.66	3.69
764	NYSE	TKC	Tue, Jul 29, 2003	3.71	3.73	3.68	3.69
763	NYSE	TKC	Mon, Jul 28, 2003	3.75	3.78	3.69	3.71
762	NYSE	TKC	Fri, Jul 25, 2003	3.65	3.72	3.65	3.72
761	NYSE	TKC	Thu, Jul 24, 2003	3.57	3.64	3.57	3.61
760	NYSE	TKC	Wed, Jul 23, 2003	3.67	3.67	3.53	3.57
759	NYSE	TKC	Tue, Jul 22, 2003	3.66	3.66	3.64	3.65
758	NYSE	TKC	Mon, Jul 21, 2003	3.67	3.68	3.65	3.68
757	NYSE	TKC	Fri, Jul 18, 2003	3.65	3.67	3.64	3.67
756	NYSE	TKC	Thu, Jul 17, 2003	3.60	3.66	3.60	3.64
755	NYSE	TKC	Wed, Jul 16, 2003	3.59	3.61	3.59	3.60
754	NYSE	TKC	Tue, Jul 15, 2003	3.59	3.63	3.58	3.63
753	NYSE	TKC	Mon, Jul 14, 2003	3.55	3.61	3.55	3.58
752	NYSE	TKC	Fri, Jul 11, 2003	3.47	3.50	3.45	3.47
751	NYSE	TKC	Thu, Jul 10, 2003	3.46	3.47	3.45	3.47
750	NYSE	TKC	Wed, Jul 9, 2003	3.50	3.51	3.46	3.47
749	NYSE	TKC	Tue, Jul 8, 2003	3.62	3.62	3.59	3.61
748	NYSE	TKC	Mon, Jul 7, 2003	3.64	3.66	3.61	3.63
747	NYSE	TKC	Thu, Jul 3, 2003	3.85	3.86	3.85	3.86
746	NYSE	TKC	Wed, Jul 2, 2003	3.89	3.89	3.85	3.86
745	NYSE	TKC	Tue, Jul 1, 2003	3.85	3.86	3.83	3.86
744	NYSE	TKC	Mon, Jun 30, 2003	3.76	3.86	3.75	3.84
743	NYSE	TKC	Fri, Jun 27, 2003	3.73	3.75	3.73	3.75
742	NYSE	TKC	Thu, Jun 26, 2003	3.68	3.68	3.66	3.67
741	NYSE	TKC	Wed, Jun 25, 2003	3.64	3.68	3.63	3.64
740	NYSE	TKC	Tue, Jun 24, 2003	3.58	3.60	3.58	3.59
739	NYSE	TKC	Mon, Jun 23, 2003	3.64	3.64	3.58	3.58
738	NYSE	TKC	Fri, Jun 20, 2003	3.62	3.64	3.61	3.64
737	NYSE	TKC	Thu, Jun 19, 2003	3.64	3.65	3.62	3.65
736	NYSE	TKC	Wed, Jun 18, 2003	3.69	3.69	3.68	3.69
735	NYSE	TKC	Tue, Jun 17, 2003	3.74	3.74	3.70	3.73
734	NYSE	TKC	Mon, Jun 16, 2003	3.65	3.68	3.63	3.68
733	NYSE	TKC	Fri, Jun 13, 2003	3.47	3.55	3.47	3.48
732	NYSE	TKC	Thu, Jun 12, 2003	3.49	3.50	3.48	3.48
731	NYSE	TKC	Wed, Jun 11, 2003	3.47	3.50	3.45	3.50
730	NYSE	TKC	Tue, Jun 10, 2003	3.48	3.48	3.44	3.44
729	NYSE	TKC	Mon, Jun 9, 2003	3.48	3.50	3.47	3.47
728	NYSE	TKC	Fri, Jun 6, 2003	3.64	3.66	3.52	3.52
727	NYSE	TKC	Thu, Jun 5, 2003	3.68	3.68	3.61	3.62
726	NYSE	TKC	Wed, Jun 4, 2003	3.76	3.80	3.72	3.73
725	NYSE	TKC	Tue, Jun 3, 2003	3.80	3.80	3.77	3.78
724	NYSE	TKC	Mon, Jun 2, 2003	3.81	3.95	3.81	3.86
723	NYSE	TKC	Fri, May 30, 2003	3.69	3.69	3.67	3.68
722	NYSE	TKC	Thu, May 29, 2003	3.59	3.62	3.59	3.62
721	NYSE	TKC	Wed, May 28, 2003	3.59	3.59	3.53	3.58
720	NYSE	TKC	Tue, May 27, 2003	3.41	3.44	3.40	3.41
719	NYSE	TKC	Fri, May 23, 2003	3.27	3.39	3.27	3.37
718	NYSE	TKC	Thu, May 22, 2003	3.20	3.23	3.19	3.23
717	NYSE	TKC	Wed, May 21, 2003	3.20	3.21	3.19	3.20
716	NYSE	TKC	Tue, May 20, 2003	3.16	3.23	3.16	3.21
715	NYSE	TKC	Mon, May 19, 2003	3.13	3.16	3.11	3.11
714	NYSE	TKC	Fri, May 16, 2003	3.11	3.13	3.10	3.11
713	NYSE	TKC	Thu, May 15, 2003	3.16	3.16	3.11	3.11
712	NYSE	TKC	Wed, May 14, 2003	3.20	3.20	3.18	3.18
711	NYSE	TKC	Tue, May 13, 2003	3.26	3.26	3.21	3.23
710	NYSE	TKC	Mon, May 12, 2003	3.29	3.30	3.27	3.30
709	NYSE	TKC	Fri, May 9, 2003	3.34	3.35	3.29	3.30
708	NYSE	TKC	Thu, May 8, 2003	3.37	3.37	3.34	3.34
707	NYSE	TKC	Wed, May 7, 2003	3.34	3.37	3.34	3.37
706	NYSE	TKC	Tue, May 6, 2003	3.41	3.41	3.30	3.34
705	NYSE	TKC	Mon, May 5, 2003	3.42	3.43	3.41	3.41
704	NYSE	TKC	Fri, May 2, 2003	3.41	3.42	3.39	3.40
703	NYSE	TKC	Thu, May 1, 2003	3.41	3.41	3.39	3.39
702	NYSE	TKC	Wed, Apr 30, 2003	3.37	3.41	3.35	3.40
701	NYSE	TKC	Tue, Apr 29, 2003	3.34	3.40	3.32	3.35
700	NYSE	TKC	Mon, Apr 28, 2003	3.26	3.39	3.26	3.30
699	NYSE	TKC	Fri, Apr 25, 2003	3.19	3.28	3.19	3.24
698	NYSE	TKC	Thu, Apr 24, 2003	3.16	3.17	3.10	3.11
697	NYSE	TKC	Wed, Apr 23, 2003	3.27	3.28	3.24	3.26
696	NYSE	TKC	Tue, Apr 22, 2003	3.30	3.30	3.23	3.28
695	NYSE	TKC	Mon, Apr 21, 2003	3.32	3.34	3.30	3.32
694	NYSE	TKC	Thu, Apr 17, 2003	3.26	3.29	3.26	3.28
693	NYSE	TKC	Wed, Apr 16, 2003	3.29	3.30	3.28	3.28
692	NYSE	TKC	Tue, Apr 15, 2003	3.28	3.28	3.19	3.22
691	NYSE	TKC	Mon, Apr 14, 2003	3.20	3.27	3.19	3.27
690	NYSE	TKC	Fri, Apr 11, 2003	3.14	3.14	3.04	3.05
689	NYSE	TKC	Thu, Apr 10, 2003	3.20	3.20	3.17	3.17
688	NYSE	TKC	Wed, Apr 9, 2003	3.23	3.27	3.23	3.25
687	NYSE	TKC	Tue, Apr 8, 2003	3.20	3.22	3.18	3.21
686	NYSE	TKC	Mon, Apr 7, 2003	3.26	3.27	3.23	3.24
685	NYSE	TKC	Fri, Apr 4, 2003	3.27	3.30	3.23	3.24
684	NYSE	TKC	Thu, Apr 3, 2003	3.16	3.19	3.12	3.18
683	NYSE	TKC	Wed, Apr 2, 2003	3.05	3.10	3.03	3.05
682	NYSE	TKC	Tue, Apr 1, 2003	2.92	3.01	2.92	2.99
681	NYSE	TKC	Mon, Mar 31, 2003	2.86	2.87	2.78	2.84
680	NYSE	TKC	Fri, Mar 28, 2003	2.82	2.91	2.82	2.89
679	NYSE	TKC	Thu, Mar 27, 2003	2.68	2.75	2.68	2.73
678	NYSE	TKC	Wed, Mar 26, 2003	2.68	2.70	2.63	2.67
677	NYSE	TKC	Tue, Mar 25, 2003	2.55	2.82	2.55	2.72
676	NYSE	TKC	Mon, Mar 24, 2003	2.55	2.59	2.44	2.47
675	NYSE	TKC	Fri, Mar 21, 2003	2.68	2.74	2.62	2.62
674	NYSE	TKC	Thu, Mar 20, 2003	2.61	2.71	2.59	2.70
673	NYSE	TKC	Wed, Mar 19, 2003	2.61	2.72	2.53	2.62
672	NYSE	TKC	Tue, Mar 18, 2003	2.81	2.98	2.78	2.87
671	NYSE	TKC	Mon, Mar 17, 2003	2.61	3.01	2.58	2.79
670	NYSE	TKC	Fri, Mar 14, 2003	3.16	3.17	3.05	3.06
669	NYSE	TKC	Thu, Mar 13, 2003	3.19	3.25	3.17	3.24
668	NYSE	TKC	Wed, Mar 12, 2003	3.23	3.23	3.19	3.20
667	NYSE	TKC	Tue, Mar 11, 2003	3.24	3.27	3.20	3.22
666	NYSE	TKC	Mon, Mar 10, 2003	3.36	3.37	3.29	3.29
665	NYSE	TKC	Fri, Mar 7, 2003	3.30	3.32	3.26	3.31
664	NYSE	TKC	Thu, Mar 6, 2003	3.33	3.34	3.21	3.27
663	NYSE	TKC	Wed, Mar 5, 2003	3.40	3.40	3.32	3.36
662	NYSE	TKC	Tue, Mar 4, 2003	3.29	3.37	3.28	3.37
661	NYSE	TKC	Mon, Mar 3, 2003	3.30	3.32	3.23	3.27
660	NYSE	TKC	Fri, Feb 28, 2003	3.81	3.81	3.66	3.73
659	NYSE	TKC	Thu, Feb 27, 2003	3.74	3.75	3.74	3.74
658	NYSE	TKC	Wed, Feb 26, 2003	3.68	3.72	3.68	3.72
657	NYSE	TKC	Tue, Feb 25, 2003	3.58	3.62	3.58	3.61
656	NYSE	TKC	Mon, Feb 24, 2003	3.72	3.72	3.61	3.64
655	NYSE	TKC	Fri, Feb 21, 2003	3.78	3.81	3.75	3.75
654	NYSE	TKC	Thu, Feb 20, 2003	3.73	3.77	3.72	3.72
653	NYSE	TKC	Wed, Feb 19, 2003	3.86	3.86	3.75	3.75
652	NYSE	TKC	Tue, Feb 18, 2003	3.72	3.88	3.72	3.87
651	NYSE	TKC	Fri, Feb 14, 2003	3.65	3.69	3.65	3.69
650	NYSE	TKC	Thu, Feb 13, 2003	3.64	3.65	3.63	3.63
649	NYSE	TKC	Wed, Feb 12, 2003	3.65	3.65	3.65	3.65
648	NYSE	TKC	Tue, Feb 11, 2003	3.67	3.67	3.64	3.65
647	NYSE	TKC	Mon, Feb 10, 2003	3.70	3.70	3.68	3.68
646	NYSE	TKC	Fri, Feb 7, 2003	3.65	3.68	3.65	3.68
645	NYSE	TKC	Thu, Feb 6, 2003	3.69	3.69	3.64	3.64
644	NYSE	TKC	Wed, Feb 5, 2003	3.75	3.75	3.70	3.70
643	NYSE	TKC	Tue, Feb 4, 2003	3.78	3.86	3.78	3.81
642	NYSE	TKC	Fri, Jan 31, 2003	3.81	3.81	3.75	3.78
641	NYSE	TKC	Thu, Jan 30, 2003	3.75	3.84	3.75	3.76
640	NYSE	TKC	Wed, Jan 29, 2003	3.68	3.69	3.64	3.69
639	NYSE	TKC	Tue, Jan 28, 2003	3.75	3.75	3.70	3.70
638	NYSE	TKC	Mon, Jan 27, 2003	3.87	3.87	3.77	3.77
637	NYSE	TKC	Fri, Jan 24, 2003	3.68	3.68	3.64	3.65
636	NYSE	TKC	Thu, Jan 23, 2003	3.66	3.72	3.66	3.72
635	NYSE	TKC	Wed, Jan 22, 2003	3.65	3.65	3.52	3.56
634	NYSE	TKC	Tue, Jan 21, 2003	3.61	3.61	3.59	3.59
633	NYSE	TKC	Fri, Jan 17, 2003	3.43	3.52	3.43	3.50
632	NYSE	TKC	Thu, Jan 16, 2003	3.43	3.64	3.43	3.52
631	NYSE	TKC	Wed, Jan 15, 2003	3.37	3.42	3.37	3.41
630	NYSE	TKC	Tue, Jan 14, 2003	3.41	3.43	3.33	3.37
629	NYSE	TKC	Mon, Jan 13, 2003	3.41	3.43	3.41	3.43
628	NYSE	TKC	Fri, Jan 10, 2003	3.42	3.42	3.26	3.38
627	NYSE	TKC	Thu, Jan 9, 2003	3.34	3.44	3.33	3.44
626	NYSE	TKC	Wed, Jan 8, 2003	3.25	3.34	3.25	3.32
625	NYSE	TKC	Tue, Jan 7, 2003	3.30	3.32	3.28	3.29
624	NYSE	TKC	Mon, Jan 6, 2003	3.45	3.45	3.40	3.43
623	NYSE	TKC	Fri, Jan 3, 2003	3.55	3.55	3.52	3.55
622	NYSE	TKC	Thu, Jan 2, 2003	3.44	3.49	3.44	3.49
621	NYSE	TKC	Tue, Dec 31, 2002	3.40	3.52	3.40	3.52
620	NYSE	TKC	Mon, Dec 30, 2002	3.30	3.41	3.30	3.40
619	NYSE	TKC	Fri, Dec 27, 2002	3.42	3.46	3.42	3.45
618	NYSE	TKC	Thu, Dec 26, 2002	3.45	3.49	3.35	3.41
617	NYSE	TKC	Tue, Dec 24, 2002	3.42	3.48	3.42	3.45
616	NYSE	TKC	Mon, Dec 23, 2002	3.51	3.62	3.50	3.62
615	NYSE	TKC	Fri, Dec 20, 2002	3.65	3.67	3.59	3.67
614	NYSE	TKC	Thu, Dec 19, 2002	3.70	3.71	3.62	3.62
613	NYSE	TKC	Wed, Dec 18, 2002	3.92	3.93	3.91	3.91
612	NYSE	TKC	Tue, Dec 17, 2002	4.03	4.03	3.91	3.91
611	NYSE	TKC	Mon, Dec 16, 2002	4.27	4.27	4.21	4.23
610	NYSE	TKC	Fri, Dec 13, 2002	4.20	4.42	4.20	4.41
609	NYSE	TKC	Thu, Dec 12, 2002	4.12	4.23	4.12	4.23
608	NYSE	TKC	Wed, Dec 11, 2002	4.15	4.15	4.11	4.11
607	NYSE	TKC	Tue, Dec 10, 2002	4.10	4.15	4.10	4.15
606	NYSE	TKC	Mon, Dec 9, 2002	4.18	4.18	4.09	4.12
605	NYSE	TKC	Fri, Dec 6, 2002	4.36	4.36	4.33	4.33
604	NYSE	TKC	Thu, Dec 5, 2002	4.41	4.41	4.30	4.30
603	NYSE	TKC	Wed, Dec 4, 2002	4.23	4.26	4.20	4.26
602	NYSE	TKC	Tue, Dec 3, 2002	4.32	4.32	4.24	4.25
601	NYSE	TKC	Mon, Dec 2, 2002	4.47	4.49	4.41	4.44
600	NYSE	TKC	Fri, Nov 29, 2002	4.37	4.37	4.31	4.31
599	NYSE	TKC	Wed, Nov 27, 2002	4.17	4.32	4.17	4.22
598	NYSE	TKC	Tue, Nov 26, 2002	4.07	4.07	4.02	4.02
597	NYSE	TKC	Mon, Nov 25, 2002	4.15	4.15	4.07	4.09
596	NYSE	TKC	Fri, Nov 22, 2002	4.09	4.27	4.09	4.22
595	NYSE	TKC	Thu, Nov 21, 2002	4.09	4.18	4.06	4.06
594	NYSE	TKC	Wed, Nov 20, 2002	3.84	3.91	3.84	3.91
593	NYSE	TKC	Tue, Nov 19, 2002	3.91	3.91	3.78	3.79
592	NYSE	TKC	Mon, Nov 18, 2002	4.19	4.19	4.02	4.05
591	NYSE	TKC	Fri, Nov 15, 2002	3.89	4.01	3.89	3.99
590	NYSE	TKC	Thu, Nov 14, 2002	3.95	3.95	3.81	3.86
589	NYSE	TKC	Wed, Nov 13, 2002	3.77	3.95	3.77	3.95
588	NYSE	TKC	Tue, Nov 12, 2002	3.74	3.81	3.74	3.77
587	NYSE	TKC	Mon, Nov 11, 2002	4.03	4.03	4.00	4.01
586	NYSE	TKC	Fri, Nov 8, 2002	4.20	4.31	4.14	4.31
585	NYSE	TKC	Thu, Nov 7, 2002	4.26	4.37	4.26	4.34
584	NYSE	TKC	Wed, Nov 6, 2002	4.02	4.02	3.83	3.86
583	NYSE	TKC	Tue, Nov 5, 2002	4.02	4.09	3.95	3.98
582	NYSE	TKC	Mon, Nov 4, 2002	3.73	3.77	3.72	3.72
581	NYSE	TKC	Fri, Nov 1, 2002	3.50	3.50	3.49	3.50
580	NYSE	TKC	Thu, Oct 31, 2002	3.42	3.49	3.42	3.49
579	NYSE	TKC	Wed, Oct 30, 2002	3.49	3.50	3.41	3.50
578	NYSE	TKC	Tue, Oct 29, 2002	3.57	3.57	3.55	3.57
577	NYSE	TKC	Mon, Oct 28, 2002	3.60	3.60	3.59	3.59
576	NYSE	TKC	Fri, Oct 25, 2002	3.55	3.58	3.51	3.58
575	NYSE	TKC	Thu, Oct 24, 2002	3.48	3.51	3.45	3.51
574	NYSE	TKC	Wed, Oct 23, 2002	3.45	3.45	3.39	3.45
573	NYSE	TKC	Tue, Oct 22, 2002	3.62	3.62	3.50	3.55
572	NYSE	TKC	Mon, Oct 21, 2002	3.51	3.51	3.47	3.51
571	NYSE	TKC	Fri, Oct 18, 2002	3.35	3.49	3.35	3.45
570	NYSE	TKC	Thu, Oct 17, 2002	3.32	3.35	3.25	3.33
569	NYSE	TKC	Wed, Oct 16, 2002	3.22	3.22	3.16	3.20
568	NYSE	TKC	Tue, Oct 15, 2002	3.08	3.23	3.08	3.22
567	NYSE	TKC	Mon, Oct 14, 2002	3.01	3.01	2.91	2.95
566	NYSE	TKC	Fri, Oct 11, 2002	3.09	3.12	3.05	3.05
565	NYSE	TKC	Thu, Oct 10, 2002	2.91	3.09	2.91	3.09
564	NYSE	TKC	Wed, Oct 9, 2002	2.84	2.88	2.84	2.88
563	NYSE	TKC	Tue, Oct 8, 2002	2.75	2.80	2.75	2.77
562	NYSE	TKC	Mon, Oct 7, 2002	2.70	2.73	2.70	2.72
561	NYSE	TKC	Fri, Oct 4, 2002	2.74	2.75	2.70	2.70
560	NYSE	TKC	Thu, Oct 3, 2002	2.73	2.75	2.73	2.75
559	NYSE	TKC	Wed, Oct 2, 2002	2.78	2.78	2.74	2.74
558	NYSE	TKC	Tue, Oct 1, 2002	2.68	2.79	2.68	2.79
557	NYSE	TKC	Mon, Sep 30, 2002	2.59	2.67	2.56	2.67
556	NYSE	TKC	Fri, Sep 27, 2002	2.75	2.75	2.59	2.61
555	NYSE	TKC	Thu, Sep 26, 2002	2.75	2.75	2.73	2.75
554	NYSE	TKC	Wed, Sep 25, 2002	2.71	2.75	2.71	2.74
553	NYSE	TKC	Tue, Sep 24, 2002	2.73	2.77	2.73	2.73
552	NYSE	TKC	Mon, Sep 23, 2002	2.73	2.75	2.69	2.74
551	NYSE	TKC	Fri, Sep 20, 2002	2.73	2.75	2.72	2.72
550	NYSE	TKC	Thu, Sep 19, 2002	2.75	2.75	2.70	2.73
549	NYSE	TKC	Wed, Sep 18, 2002	2.82	2.82	2.75	2.77
548	NYSE	TKC	Tue, Sep 17, 2002	2.86	2.86	2.84	2.84
547	NYSE	TKC	Mon, Sep 16, 2002	2.86	2.86	2.82	2.84
546	NYSE	TKC	Fri, Sep 13, 2002	2.89	2.89	2.85	2.87
545	NYSE	TKC	Thu, Sep 12, 2002	2.87	2.88	2.86	2.87
544	NYSE	TKC	Wed, Sep 11, 2002	2.78	2.86	2.78	2.86
543	NYSE	TKC	Tue, Sep 10, 2002	2.81	2.81	2.76	2.76
542	NYSE	TKC	Mon, Sep 9, 2002	2.94	2.94	2.93	2.93
541	NYSE	TKC	Fri, Sep 6, 2002	2.98	2.98	2.95	2.95
540	NYSE	TKC	Thu, Sep 5, 2002	2.90	2.99	2.90	2.95
539	NYSE	TKC	Wed, Sep 4, 2002	2.89	2.91	2.88	2.90
538	NYSE	TKC	Tue, Sep 3, 2002	3.01	3.01	2.98	2.98
537	NYSE	TKC	Fri, Aug 30, 2002	2.95	3.06	2.95	3.01
536	NYSE	TKC	Thu, Aug 29, 2002	2.90	2.94	2.90	2.91
535	NYSE	TKC	Wed, Aug 28, 2002	2.90	2.90	2.89	2.89
534	NYSE	TKC	Tue, Aug 27, 2002	2.90	2.90	2.89	2.89
533	NYSE	TKC	Mon, Aug 26, 2002	2.87	2.90	2.86	2.90
532	NYSE	TKC	Fri, Aug 23, 2002	2.90	2.91	2.88	2.89
531	NYSE	TKC	Thu, Aug 22, 2002	2.92	2.92	2.92	2.92
530	NYSE	TKC	Wed, Aug 21, 2002	2.99	3.01	2.97	3.01
529	NYSE	TKC	Tue, Aug 20, 2002	3.03	3.06	3.00	3.01
528	NYSE	TKC	Mon, Aug 19, 2002	3.14	3.15	3.11	3.12
527	NYSE	TKC	Fri, Aug 16, 2002	3.22	3.35	3.20	3.33
526	NYSE	TKC	Thu, Aug 15, 2002	3.17	3.27	3.10	3.27
525	NYSE	TKC	Wed, Aug 14, 2002	3.34	3.36	3.32	3.36
524	NYSE	TKC	Tue, Aug 13, 2002	3.38	3.38	3.35	3.35
523	NYSE	TKC	Mon, Aug 12, 2002	3.40	3.40	3.39	3.39
522	NYSE	TKC	Fri, Aug 9, 2002	3.51	3.51	3.46	3.46
521	NYSE	TKC	Thu, Aug 8, 2002	3.52	3.52	3.48	3.50
520	NYSE	TKC	Wed, Aug 7, 2002	3.49	3.50	3.49	3.50
519	NYSE	TKC	Tue, Aug 6, 2002	3.43	3.51	3.43	3.51
518	NYSE	TKC	Mon, Aug 5, 2002	3.45	3.47	3.45	3.46
517	NYSE	TKC	Fri, Aug 2, 2002	3.55	3.55	3.47	3.47
516	NYSE	TKC	Thu, Aug 1, 2002	3.37	3.40	3.33	3.35
515	NYSE	TKC	Wed, Jul 31, 2002	3.37	3.38	3.34	3.34
514	NYSE	TKC	Tue, Jul 30, 2002	3.41	3.41	3.38	3.40
513	NYSE	TKC	Mon, Jul 29, 2002	3.26	3.35	3.24	3.35
512	NYSE	TKC	Fri, Jul 26, 2002	3.21	3.22	3.20	3.21
511	NYSE	TKC	Thu, Jul 25, 2002	3.24	3.24	3.20	3.20
510	NYSE	TKC	Wed, Jul 24, 2002	3.27	3.27	3.06	3.26
509	NYSE	TKC	Tue, Jul 23, 2002	3.36	3.36	3.31	3.32
508	NYSE	TKC	Mon, Jul 22, 2002	3.32	3.32	3.27	3.27
507	NYSE	TKC	Fri, Jul 19, 2002	3.45	3.49	3.35	3.35
506	NYSE	TKC	Thu, Jul 18, 2002	3.61	3.61	3.45	3.45
505	NYSE	TKC	Wed, Jul 17, 2002	3.41	3.59	3.41	3.59
504	NYSE	TKC	Tue, Jul 16, 2002	3.12	3.15	3.09	3.13
503	NYSE	TKC	Mon, Jul 15, 2002	3.24	3.24	3.12	3.13
502	NYSE	TKC	Fri, Jul 12, 2002	3.11	3.11	3.05	3.07
501	NYSE	TKC	Thu, Jul 11, 2002	2.65	2.69	2.65	2.69
500	NYSE	TKC	Wed, Jul 10, 2002	2.51	2.59	2.51	2.53
499	NYSE	TKC	Tue, Jul 9, 2002	2.50	2.50	2.43	2.45
498	NYSE	TKC	Mon, Jul 8, 2002	2.52	2.56	2.42	2.50
497	NYSE	TKC	Fri, Jul 5, 2002	2.61	2.72	2.61	2.72
496	NYSE	TKC	Wed, Jul 3, 2002	2.56	2.57	2.52	2.57
495	NYSE	TKC	Tue, Jul 2, 2002	2.59	2.61	2.57	2.57
494	NYSE	TKC	Mon, Jul 1, 2002	2.66	2.70	2.66	2.68
493	NYSE	TKC	Fri, Jun 28, 2002	2.52	2.77	2.52	2.77
492	NYSE	TKC	Thu, Jun 27, 2002	2.50	2.67	2.46	2.66
491	NYSE	TKC	Wed, Jun 26, 2002	2.29	2.33	2.29	2.33
490	NYSE	TKC	Tue, Jun 25, 2002	2.44	2.47	2.43	2.47
489	NYSE	TKC	Mon, Jun 24, 2002	2.27	2.30	2.27	2.29
488	NYSE	TKC	Fri, Jun 21, 2002	2.27	2.34	2.27	2.34
487	NYSE	TKC	Thu, Jun 20, 2002	2.23	2.35	2.22	2.35
486	NYSE	TKC	Wed, Jun 19, 2002	2.45	2.45	2.44	2.45
485	NYSE	TKC	Tue, Jun 18, 2002	2.59	2.63	2.59	2.62
484	NYSE	TKC	Mon, Jun 17, 2002	2.58	2.58	2.49	2.52
483	NYSE	TKC	Fri, Jun 14, 2002	2.66	2.66	2.62	2.65
482	NYSE	TKC	Thu, Jun 13, 2002	2.85	2.85	2.79	2.80
481	NYSE	TKC	Wed, Jun 12, 2002	2.91	2.91	2.84	2.85
480	NYSE	TKC	Tue, Jun 11, 2002	2.93	2.93	2.91	2.91
479	NYSE	TKC	Mon, Jun 10, 2002	3.12	3.12	3.09	3.09
478	NYSE	TKC	Fri, Jun 7, 2002	3.18	3.18	3.14	3.15
477	NYSE	TKC	Thu, Jun 6, 2002	3.26	3.26	3.24	3.24
476	NYSE	TKC	Wed, Jun 5, 2002	3.24	3.24	3.24	3.24
475	NYSE	TKC	Tue, Jun 4, 2002	3.26	3.26	3.25	3.25
474	NYSE	TKC	Mon, Jun 3, 2002	3.19	3.22	3.19	3.20
473	NYSE	TKC	Fri, May 31, 2002	3.28	3.30	3.25	3.25
472	NYSE	TKC	Thu, May 30, 2002	3.24	3.27	3.24	3.27
471	NYSE	TKC	Wed, May 29, 2002	3.37	3.38	3.35	3.36
470	NYSE	TKC	Tue, May 28, 2002	3.41	3.45	3.41	3.45
469	NYSE	TKC	Fri, May 24, 2002	3.32	3.37	3.31	3.37
468	NYSE	TKC	Thu, May 23, 2002	3.33	3.33	3.31	3.31
467	NYSE	TKC	Wed, May 22, 2002	3.33	3.33	3.27	3.29
466	NYSE	TKC	Tue, May 21, 2002	3.36	3.42	3.36	3.40
465	NYSE	TKC	Mon, May 20, 2002	3.41	3.41	3.35	3.35
464	NYSE	TKC	Fri, May 17, 2002	3.47	3.48	3.43	3.44
463	NYSE	TKC	Thu, May 16, 2002	3.58	3.68	3.58	3.66
462	NYSE	TKC	Wed, May 15, 2002	3.68	3.68	3.63	3.65
461	NYSE	TKC	Tue, May 14, 2002	3.68	3.70	3.68	3.70
460	NYSE	TKC	Mon, May 13, 2002	3.73	3.74	3.71	3.71
459	NYSE	TKC	Fri, May 10, 2002	3.78	3.78	3.78	3.78
458	NYSE	TKC	Thu, May 9, 2002	3.86	3.87	3.85	3.85
457	NYSE	TKC	Wed, May 8, 2002	3.77	3.86	3.77	3.86
456	NYSE	TKC	Tue, May 7, 2002	3.64	3.66	3.64	3.64
455	NYSE	TKC	Mon, May 6, 2002	3.60	3.62	3.58	3.61
454	NYSE	TKC	Fri, May 3, 2002	3.64	3.64	3.62	3.63
453	NYSE	TKC	Thu, May 2, 2002	3.68	3.69	3.66	3.66
452	NYSE	TKC	Wed, May 1, 2002	3.82	3.82	3.77	3.77
451	NYSE	TKC	Tue, Apr 30, 2002	3.84	3.86	3.84	3.86
450	NYSE	TKC	Mon, Apr 29, 2002	3.90	3.90	3.86	3.86
449	NYSE	TKC	Fri, Apr 26, 2002	3.87	3.92	3.87	3.90
448	NYSE	TKC	Thu, Apr 25, 2002	3.86	3.86	3.81	3.82
447	NYSE	TKC	Wed, Apr 24, 2002	3.87	3.92	3.87	3.92
446	NYSE	TKC	Tue, Apr 23, 2002	3.87	3.87	3.85	3.85
445	NYSE	TKC	Mon, Apr 22, 2002	3.92	3.92	3.87	3.87
444	NYSE	TKC	Fri, Apr 19, 2002	4.03	4.05	4.02	4.05
443	NYSE	TKC	Thu, Apr 18, 2002	4.09	4.09	4.05	4.07
442	NYSE	TKC	Wed, Apr 17, 2002	4.05	4.09	4.05	4.09
441	NYSE	TKC	Tue, Apr 16, 2002	4.09	4.10	4.07	4.07
440	NYSE	TKC	Mon, Apr 15, 2002	4.09	4.15	4.09	4.15
439	NYSE	TKC	Fri, Apr 12, 2002	4.07	4.11	4.07	4.07
438	NYSE	TKC	Thu, Apr 11, 2002	4.02	4.10	4.02	4.07
437	NYSE	TKC	Wed, Apr 10, 2002	3.87	3.91	3.87	3.88
436	NYSE	TKC	Tue, Apr 9, 2002	3.76	3.82	3.76	3.81
435	NYSE	TKC	Mon, Apr 8, 2002	3.70	3.73	3.69	3.73
434	NYSE	TKC	Fri, Apr 5, 2002	3.81	3.82	3.80	3.80
433	NYSE	TKC	Thu, Apr 4, 2002	3.69	3.75	3.69	3.70
432	NYSE	TKC	Wed, Apr 3, 2002	3.66	3.68	3.65	3.66
431	NYSE	TKC	Tue, Apr 2, 2002	3.66	3.72	3.66	3.68
430	NYSE	TKC	Mon, Apr 1, 2002	3.62	3.62	3.60	3.61
429	NYSE	TKC	Thu, Mar 28, 2002	3.68	3.69	3.64	3.69
428	NYSE	TKC	Wed, Mar 27, 2002	3.70	3.70	3.61	3.61
427	NYSE	TKC	Tue, Mar 26, 2002	3.72	3.72	3.67	3.67
426	NYSE	TKC	Mon, Mar 25, 2002	3.78	3.80	3.75	3.75
425	NYSE	TKC	Fri, Mar 22, 2002	3.51	3.57	3.49	3.56
424	NYSE	TKC	Thu, Mar 21, 2002	3.40	3.50	3.40	3.50
423	NYSE	TKC	Wed, Mar 20, 2002	3.27	3.32	3.27	3.31
422	NYSE	TKC	Tue, Mar 19, 2002	3.25	3.27	3.23	3.24
421	NYSE	TKC	Mon, Mar 18, 2002	3.31	3.34	3.29	3.34
420	NYSE	TKC	Fri, Mar 15, 2002	3.29	3.40	3.29	3.40
419	NYSE	TKC	Thu, Mar 14, 2002	3.27	3.27	3.23	3.27
418	NYSE	TKC	Wed, Mar 13, 2002	3.30	3.36	3.28	3.30
417	NYSE	TKC	Tue, Mar 12, 2002	3.63	3.63	3.56	3.58
416	NYSE	TKC	Mon, Mar 11, 2002	3.90	3.91	3.85	3.85
415	NYSE	TKC	Fri, Mar 8, 2002	4.02	4.07	4.02	4.04
414	NYSE	TKC	Thu, Mar 7, 2002	4.01	4.03	4.01	4.01
413	NYSE	TKC	Wed, Mar 6, 2002	3.86	3.94	3.86	3.94
412	NYSE	TKC	Tue, Mar 5, 2002	3.93	3.93	3.86	3.86
411	NYSE	TKC	Mon, Mar 4, 2002	3.90	3.97	3.90	3.97
410	NYSE	TKC	Fri, Mar 1, 2002	3.78	3.84	3.77	3.84
409	NYSE	TKC	Thu, Feb 28, 2002	3.58	3.59	3.57	3.58
408	NYSE	TKC	Wed, Feb 27, 2002	3.55	3.62	3.55	3.61
407	NYSE	TKC	Tue, Feb 26, 2002	3.62	3.62	3.51	3.55
406	NYSE	TKC	Mon, Feb 25, 2002	3.65	3.66	3.64	3.66
405	NYSE	TKC	Fri, Feb 22, 2002	3.66	3.67	3.64	3.67
404	NYSE	TKC	Thu, Feb 21, 2002	3.64	3.68	3.64	3.66
403	NYSE	TKC	Wed, Feb 20, 2002	3.59	3.64	3.59	3.64
402	NYSE	TKC	Tue, Feb 19, 2002	3.64	3.65	3.61	3.62
401	NYSE	TKC	Fri, Feb 15, 2002	3.88	3.88	3.76	3.77
400	NYSE	TKC	Thu, Feb 14, 2002	3.93	3.97	3.92	3.96
399	NYSE	TKC	Wed, Feb 13, 2002	3.75	3.77	3.75	3.77
398	NYSE	TKC	Tue, Feb 12, 2002	3.68	3.68	3.61	3.66
397	NYSE	TKC	Mon, Feb 11, 2002	3.60	3.71	3.60	3.71
396	NYSE	TKC	Fri, Feb 8, 2002	3.73	3.73	3.48	3.57
395	NYSE	TKC	Thu, Feb 7, 2002	3.80	3.80	3.64	3.65
394	NYSE	TKC	Wed, Feb 6, 2002	3.93	3.94	3.91	3.91
393	NYSE	TKC	Tue, Feb 5, 2002	4.16	4.20	4.12	4.18
392	NYSE	TKC	Mon, Feb 4, 2002	4.43	4.43	4.35	4.37
391	NYSE	TKC	Fri, Feb 1, 2002	4.59	4.60	4.57	4.57
390	NYSE	TKC	Thu, Jan 31, 2002	4.43	4.62	4.43	4.59
389	NYSE	TKC	Wed, Jan 30, 2002	4.20	4.23	4.20	4.20
388	NYSE	TKC	Tue, Jan 29, 2002	4.20	4.24	4.19	4.20
387	NYSE	TKC	Mon, Jan 28, 2002	4.20	4.23	4.16	4.18
386	NYSE	TKC	Fri, Jan 25, 2002	4.27	4.27	4.08	4.09
385	NYSE	TKC	Thu, Jan 24, 2002	4.30	4.36	4.27	4.27
384	NYSE	TKC	Wed, Jan 23, 2002	4.31	4.31	4.25	4.25
383	NYSE	TKC	Tue, Jan 22, 2002	4.25	4.28	4.21	4.27
382	NYSE	TKC	Fri, Jan 18, 2002	4.32	4.35	4.30	4.30
381	NYSE	TKC	Thu, Jan 17, 2002	4.20	4.28	4.20	4.28
380	NYSE	TKC	Wed, Jan 16, 2002	4.23	4.23	4.12	4.12
379	NYSE	TKC	Tue, Jan 15, 2002	4.37	4.41	4.35	4.35
378	NYSE	TKC	Mon, Jan 14, 2002	4.40	4.49	4.40	4.43
377	NYSE	TKC	Fri, Jan 11, 2002	4.40	4.43	4.34	4.34
376	NYSE	TKC	Thu, Jan 10, 2002	4.43	4.48	4.36	4.42
375	NYSE	TKC	Wed, Jan 9, 2002	4.69	4.70	4.61	4.66
374	NYSE	TKC	Tue, Jan 8, 2002	5.04	5.09	5.04	5.06
373	NYSE	TKC	Mon, Jan 7, 2002	5.00	5.11	5.00	5.06
372	NYSE	TKC	Fri, Jan 4, 2002	4.74	4.74	4.71	4.74
371	NYSE	TKC	Thu, Jan 3, 2002	4.73	4.77	4.72	4.72
370	NYSE	TKC	Wed, Jan 2, 2002	4.66	4.72	4.66	4.71
369	NYSE	TKC	Mon, Dec 31, 2001	4.66	4.67	4.65	4.67
368	NYSE	TKC	Fri, Dec 28, 2001	4.66	4.69	4.61	4.61
367	NYSE	TKC	Thu, Dec 27, 2001	4.67	4.82	4.66	4.66
366	NYSE	TKC	Wed, Dec 26, 2001	4.32	4.51	4.32	4.50
365	NYSE	TKC	Mon, Dec 24, 2001	4.23	4.24	4.20	4.21
364	NYSE	TKC	Fri, Dec 21, 2001	4.14	4.20	4.14	4.18
363	NYSE	TKC	Thu, Dec 20, 2001	4.14	4.15	4.12	4.12
362	NYSE	TKC	Wed, Dec 19, 2001	4.20	4.23	4.16	4.16
361	NYSE	TKC	Tue, Dec 18, 2001	4.19	4.20	4.17	4.20
360	NYSE	TKC	Mon, Dec 17, 2001	4.16	4.20	4.15	4.19
359	NYSE	TKC	Fri, Dec 14, 2001	4.17	4.20	4.14	4.19
358	NYSE	TKC	Thu, Dec 13, 2001	4.21	4.26	4.19	4.20
357	NYSE	TKC	Wed, Dec 12, 2001	4.20	4.20	4.14	4.18
356	NYSE	TKC	Tue, Dec 11, 2001	4.20	4.20	4.15	4.15
355	NYSE	TKC	Mon, Dec 10, 2001	4.27	4.27	4.18	4.18
354	NYSE	TKC	Fri, Dec 7, 2001	4.22	4.28	4.15	4.25
353	NYSE	TKC	Thu, Dec 6, 2001	4.32	4.34	4.26	4.28
352	NYSE	TKC	Wed, Dec 5, 2001	3.72	3.77	3.72	3.77
351	NYSE	TKC	Tue, Dec 4, 2001	3.42	3.43	3.41	3.43
350	NYSE	TKC	Mon, Dec 3, 2001	3.52	3.52	3.42	3.42
349	NYSE	TKC	Fri, Nov 30, 2001	3.45	3.52	3.44	3.52
348	NYSE	TKC	Thu, Nov 29, 2001	3.32	3.41	3.22	3.40
347	NYSE	TKC	Wed, Nov 28, 2001	3.44	3.44	3.34	3.34
346	NYSE	TKC	Tue, Nov 27, 2001	3.59	3.70	3.59	3.67
345	NYSE	TKC	Mon, Nov 26, 2001	3.64	3.75	3.64	3.75
344	NYSE	TKC	Fri, Nov 23, 2001	3.60	3.60	3.57	3.58
343	NYSE	TKC	Wed, Nov 21, 2001	3.72	3.72	3.60	3.60
342	NYSE	TKC	Tue, Nov 20, 2001	3.76	3.76	3.71	3.76
341	NYSE	TKC	Mon, Nov 19, 2001	3.69	3.74	3.69	3.73
340	NYSE	TKC	Fri, Nov 16, 2001	3.53	3.53	3.45	3.50
339	NYSE	TKC	Thu, Nov 15, 2001	3.49	3.52	3.49	3.52
338	NYSE	TKC	Wed, Nov 14, 2001	3.50	3.57	3.47	3.47
337	NYSE	TKC	Tue, Nov 13, 2001	3.36	3.58	3.36	3.52
336	NYSE	TKC	Mon, Nov 12, 2001	3.05	3.35	3.01	3.34
335	NYSE	TKC	Fri, Nov 9, 2001	3.07	3.10	3.00	3.10
334	NYSE	TKC	Thu, Nov 8, 2001	3.15	3.23	3.15	3.22
333	NYSE	TKC	Wed, Nov 7, 2001	3.30	3.30	3.07	3.07
332	NYSE	TKC	Tue, Nov 6, 2001	3.23	3.41	3.19	3.41
331	NYSE	TKC	Mon, Nov 5, 2001	3.31	3.41	3.23	3.25
330	NYSE	TKC	Fri, Nov 2, 2001	3.41	3.47	3.40	3.41
329	NYSE	TKC	Thu, Nov 1, 2001	2.91	3.02	2.90	3.02
328	NYSE	TKC	Wed, Oct 31, 2001	2.83	2.86	2.75	2.86
327	NYSE	TKC	Tue, Oct 30, 2001	2.64	2.76	2.64	2.74
326	NYSE	TKC	Mon, Oct 29, 2001	2.62	2.73	2.62	2.68
325	NYSE	TKC	Fri, Oct 26, 2001	2.61	2.67	2.61	2.61
324	NYSE	TKC	Thu, Oct 25, 2001	2.50	2.55	2.50	2.51
323	NYSE	TKC	Wed, Oct 24, 2001	2.57	2.57	2.50	2.52
322	NYSE	TKC	Tue, Oct 23, 2001	2.57	2.61	2.52	2.59
321	NYSE	TKC	Mon, Oct 22, 2001	2.22	2.37	2.22	2.37
320	NYSE	TKC	Fri, Oct 19, 2001	2.15	2.15	2.09	2.10
319	NYSE	TKC	Thu, Oct 18, 2001	2.27	2.27	2.11	2.16
318	NYSE	TKC	Wed, Oct 17, 2001	2.32	2.32	2.27	2.29
317	NYSE	TKC	Tue, Oct 16, 2001	2.10	2.23	2.08	2.23
316	NYSE	TKC	Mon, Oct 15, 2001	2.07	2.08	2.02	2.08
315	NYSE	TKC	Fri, Oct 12, 2001	2.15	2.15	2.01	2.07
314	NYSE	TKC	Thu, Oct 11, 2001	2.05	2.16	2.05	2.16
313	NYSE	TKC	Wed, Oct 10, 2001	1.80	1.90	1.80	1.87
312	NYSE	TKC	Tue, Oct 9, 2001	1.59	1.60	1.58	1.59
311	NYSE	TKC	Mon, Oct 8, 2001	1.57	1.62	1.55	1.58
310	NYSE	TKC	Fri, Oct 5, 2001	1.52	1.59	1.48	1.55
309	NYSE	TKC	Thu, Oct 4, 2001	1.65	1.65	1.52	1.60
308	NYSE	TKC	Wed, Oct 3, 2001	1.70	1.70	1.59	1.61
307	NYSE	TKC	Tue, Oct 2, 2001	1.68	1.73	1.61	1.66
306	NYSE	TKC	Mon, Oct 1, 2001	1.70	1.73	1.64	1.68
305	NYSE	TKC	Fri, Sep 28, 2001	1.55	1.75	1.50	1.75
304	NYSE	TKC	Thu, Sep 27, 2001	1.50	1.66	1.50	1.55
303	NYSE	TKC	Wed, Sep 26, 2001	1.80	1.80	1.52	1.57
302	NYSE	TKC	Tue, Sep 25, 2001	1.59	1.59	1.50	1.57
301	NYSE	TKC	Mon, Sep 24, 2001	1.70	1.75	1.50	1.59
300	NYSE	TKC	Fri, Sep 21, 2001	1.48	1.55	1.41	1.48
299	NYSE	TKC	Thu, Sep 20, 2001	1.55	1.55	1.45	1.48
298	NYSE	TKC	Wed, Sep 19, 2001	1.61	1.64	1.48	1.55
297	NYSE	TKC	Tue, Sep 18, 2001	1.70	1.70	1.59	1.61
296	NYSE	TKC	Mon, Sep 17, 2001	1.36	1.70	1.34	1.61
295	NYSE	TKC	Mon, Sep 10, 2001	1.93	1.93	1.91	1.93
294	NYSE	TKC	Fri, Sep 7, 2001	2.00	2.02	1.91	1.93
293	NYSE	TKC	Thu, Sep 6, 2001	1.95	2.07	1.95	2.02
292	NYSE	TKC	Wed, Sep 5, 2001	1.86	1.93	1.86	1.93
291	NYSE	TKC	Tue, Sep 4, 2001	2.02	2.02	1.89	1.89
290	NYSE	TKC	Fri, Aug 31, 2001	1.89	2.07	1.89	2.05
289	NYSE	TKC	Thu, Aug 30, 2001	2.05	2.09	1.91	1.93
288	NYSE	TKC	Wed, Aug 29, 2001	2.16	2.16	2.07	2.09
287	NYSE	TKC	Tue, Aug 28, 2001	2.20	2.20	2.11	2.16
286	NYSE	TKC	Mon, Aug 27, 2001	2.23	2.27	2.20	2.23
285	NYSE	TKC	Fri, Aug 24, 2001	2.05	2.27	2.02	2.18
284	NYSE	TKC	Thu, Aug 23, 2001	1.95	1.98	1.93	1.98
283	NYSE	TKC	Wed, Aug 22, 2001	1.89	2.05	1.89	1.91
282	NYSE	TKC	Tue, Aug 21, 2001	1.82	1.91	1.82	1.89
281	NYSE	TKC	Mon, Aug 20, 2001	1.82	1.84	1.80	1.84
280	NYSE	TKC	Fri, Aug 17, 2001	1.84	1.89	1.82	1.84
279	NYSE	TKC	Thu, Aug 16, 2001	1.75	1.89	1.75	1.86
278	NYSE	TKC	Wed, Aug 15, 2001	1.82	1.82	1.75	1.75
277	NYSE	TKC	Tue, Aug 14, 2001	1.80	1.84	1.80	1.80
276	NYSE	TKC	Mon, Aug 13, 2001	1.86	1.93	1.84	1.86
275	NYSE	TKC	Fri, Aug 10, 2001	1.93	1.95	1.84	1.91
274	NYSE	TKC	Thu, Aug 9, 2001	2.05	2.05	1.86	1.93
273	NYSE	TKC	Wed, Aug 8, 2001	1.89	2.02	1.86	1.98
272	NYSE	TKC	Tue, Aug 7, 2001	3.30	3.41	3.14	3.41
271	NYSE	TKC	Mon, Aug 6, 2001	3.75	3.75	3.18	3.34
270	NYSE	TKC	Fri, Aug 3, 2001	4.07	4.07	3.95	3.98
269	NYSE	TKC	Thu, Aug 2, 2001	4.25	4.25	3.98	3.98
268	NYSE	TKC	Wed, Aug 1, 2001	4.32	4.34	4.20	4.32
267	NYSE	TKC	Tue, Jul 31, 2001	3.64	4.32	3.64	4.32
266	NYSE	TKC	Mon, Jul 30, 2001	3.64	3.82	3.64	3.64
265	NYSE	TKC	Fri, Jul 27, 2001	3.59	3.59	3.41	3.43
264	NYSE	TKC	Thu, Jul 26, 2001	3.59	3.59	3.52	3.59
263	NYSE	TKC	Wed, Jul 25, 2001	3.41	3.59	3.41	3.59
262	NYSE	TKC	Tue, Jul 24, 2001	3.86	4.07	3.86	3.93
261	NYSE	TKC	Mon, Jul 23, 2001	3.41	3.64	2.73	3.52
260	NYSE	TKC	Fri, Jul 20, 2001	3.73	4.16	3.73	4.09
259	NYSE	TKC	Thu, Jul 19, 2001	3.55	3.80	3.55	3.70
258	NYSE	TKC	Wed, Jul 18, 2001	3.64	3.64	3.36	3.55
257	NYSE	TKC	Tue, Jul 17, 2001	3.39	4.07	3.34	3.98
256	NYSE	TKC	Mon, Jul 16, 2001	4.11	4.11	4.02	4.07
255	NYSE	TKC	Fri, Jul 13, 2001	4.20	4.27	4.09	4.11
254	NYSE	TKC	Thu, Jul 12, 2001	4.43	4.43	4.32	4.32
253	NYSE	TKC	Wed, Jul 11, 2001	4.48	4.48	4.20	4.32
252	NYSE	TKC	Tue, Jul 10, 2001	4.73	4.93	4.64	4.70
251	NYSE	TKC	Mon, Jul 9, 2001	4.66	4.91	4.66	4.75
250	NYSE	TKC	Fri, Jul 6, 2001	5.11	5.18	4.50	4.55
249	NYSE	TKC	Thu, Jul 5, 2001	6.02	6.02	5.79	5.91
248	NYSE	TKC	Tue, Jul 3, 2001	6.14	6.36	6.09	6.16
247	NYSE	TKC	Mon, Jul 2, 2001	6.48	6.59	5.75	6.00
246	NYSE	TKC	Fri, Jun 29, 2001	6.61	6.61	6.36	6.36
245	NYSE	TKC	Thu, Jun 28, 2001	6.27	6.66	6.25	6.59
244	NYSE	TKC	Wed, Jun 27, 2001	6.29	6.34	6.20	6.25
243	NYSE	TKC	Tue, Jun 26, 2001	6.25	6.41	6.25	6.25
242	NYSE	TKC	Mon, Jun 25, 2001	6.48	6.50	6.14	6.34
241	NYSE	TKC	Fri, Jun 22, 2001	6.48	6.93	6.36	6.84
240	NYSE	TKC	Thu, Jun 21, 2001	6.57	6.57	6.18	6.32
239	NYSE	TKC	Wed, Jun 20, 2001	6.52	6.59	6.41	6.48
238	NYSE	TKC	Tue, Jun 19, 2001	6.59	6.64	6.59	6.61
237	NYSE	TKC	Mon, Jun 18, 2001	6.59	6.77	6.59	6.70
236	NYSE	TKC	Fri, Jun 15, 2001	7.16	7.16	7.09	7.14
235	NYSE	TKC	Thu, Jun 14, 2001	7.32	7.41	7.27	7.29
234	NYSE	TKC	Wed, Jun 13, 2001	6.95	7.04	6.86	7.02
233	NYSE	TKC	Tue, Jun 12, 2001	7.16	7.16	6.77	6.93
232	NYSE	TKC	Mon, Jun 11, 2001	7.45	7.45	7.09	7.16
231	NYSE	TKC	Fri, Jun 8, 2001	7.11	7.41	7.07	7.41
230	NYSE	TKC	Thu, Jun 7, 2001	7.11	7.11	6.82	6.91
229	NYSE	TKC	Wed, Jun 6, 2001	7.00	7.14	6.93	6.93
228	NYSE	TKC	Tue, Jun 5, 2001	6.93	6.93	6.89	6.91
227	NYSE	TKC	Mon, Jun 4, 2001	7.32	7.34	7.20	7.20
226	NYSE	TKC	Fri, Jun 1, 2001	7.48	7.48	7.27	7.32
225	NYSE	TKC	Thu, May 31, 2001	7.50	7.50	7.16	7.32
224	NYSE	TKC	Wed, May 30, 2001	7.41	7.50	7.34	7.36
223	NYSE	TKC	Tue, May 29, 2001	7.34	7.34	7.20	7.24
222	NYSE	TKC	Fri, May 25, 2001	7.44	7.61	7.44	7.44
221	NYSE	TKC	Thu, May 24, 2001	7.40	7.44	7.24	7.34
220	NYSE	TKC	Wed, May 23, 2001	7.55	7.55	7.34	7.36
219	NYSE	TKC	Tue, May 22, 2001	7.65	7.77	7.46	7.59
218	NYSE	TKC	Mon, May 21, 2001	7.57	7.69	7.46	7.61
217	NYSE	TKC	Fri, May 18, 2001	7.61	7.75	7.57	7.63
216	NYSE	TKC	Thu, May 17, 2001	7.57	7.57	7.32	7.34
215	NYSE	TKC	Wed, May 16, 2001	7.86	7.86	7.24	7.34
214	NYSE	TKC	Tue, May 15, 2001	7.40	7.65	7.34	7.65
213	NYSE	TKC	Mon, May 14, 2001	7.44	7.55	7.32	7.38
212	NYSE	TKC	Fri, May 11, 2001	7.86	7.86	7.61	7.61
211	NYSE	TKC	Thu, May 10, 2001	8.11	8.27	7.94	8.02
210	NYSE	TKC	Wed, May 9, 2001	8.17	8.17	8.11	8.11
209	NYSE	TKC	Tue, May 8, 2001	8.44	8.44	8.15	8.23
208	NYSE	TKC	Mon, May 7, 2001	8.17	8.23	8.15	8.23
207	NYSE	TKC	Fri, May 4, 2001	8.37	8.52	8.33	8.40
206	NYSE	TKC	Thu, May 3, 2001	8.68	8.68	8.37	8.48
205	NYSE	TKC	Wed, May 2, 2001	7.96	8.29	7.96	8.27
204	NYSE	TKC	Tue, May 1, 2001	8.27	8.37	8.17	8.21
203	NYSE	TKC	Mon, Apr 30, 2001	9.10	9.10	8.58	8.79
202	NYSE	TKC	Fri, Apr 27, 2001	9.30	10.03	9.06	9.06
201	NYSE	TKC	Thu, Apr 26, 2001	6.82	9.43	6.62	9.20
200	NYSE	TKC	Wed, Apr 25, 2001	6.20	6.72	6.20	6.72
199	NYSE	TKC	Tue, Apr 24, 2001	6.41	6.62	6.37	6.58
198	NYSE	TKC	Mon, Apr 23, 2001	6.41	6.51	6.24	6.35
197	NYSE	TKC	Fri, Apr 20, 2001	6.51	6.51	6.18	6.41
196	NYSE	TKC	Thu, Apr 19, 2001	6.78	6.78	6.55	6.55
195	NYSE	TKC	Wed, Apr 18, 2001	6.62	6.82	6.43	6.78
194	NYSE	TKC	Tue, Apr 17, 2001	6.82	6.93	6.74	6.76
193	NYSE	TKC	Mon, Apr 16, 2001	6.93	7.55	6.93	7.32
192	NYSE	TKC	Thu, Apr 12, 2001	6.51	6.66	6.47	6.66
191	NYSE	TKC	Wed, Apr 11, 2001	6.41	6.58	6.35	6.39
190	NYSE	TKC	Tue, Apr 10, 2001	6.35	6.35	6.29	6.31
189	NYSE	TKC	Mon, Apr 9, 2001	6.41	6.41	6.22	6.35
188	NYSE	TKC	Fri, Apr 6, 2001	6.22	6.24	6.10	6.20
187	NYSE	TKC	Thu, Apr 5, 2001	6.00	6.43	6.00	6.43
186	NYSE	TKC	Wed, Apr 4, 2001	5.62	5.79	5.58	5.60
185	NYSE	TKC	Tue, Apr 3, 2001	5.54	5.69	5.50	5.58
184	NYSE	TKC	Mon, Apr 2, 2001	6.27	6.29	6.20	6.27
183	NYSE	TKC	Fri, Mar 30, 2001	6.33	6.49	6.33	6.47
182	NYSE	TKC	Thu, Mar 29, 2001	6.02	6.20	5.96	6.20
181	NYSE	TKC	Wed, Mar 28, 2001	6.41	6.72	6.20	6.41
180	NYSE	TKC	Tue, Mar 27, 2001	7.44	7.49	7.13	7.24
179	NYSE	TKC	Mon, Mar 26, 2001	7.96	8.00	7.65	7.65
178	NYSE	TKC	Fri, Mar 23, 2001	8.06	8.06	7.90	7.96
177	NYSE	TKC	Thu, Mar 22, 2001	8.17	8.17	7.75	7.88
176	NYSE	TKC	Wed, Mar 21, 2001	8.27	8.66	8.27	8.58
175	NYSE	TKC	Tue, Mar 20, 2001	8.89	9.10	8.79	8.79
174	NYSE	TKC	Mon, Mar 19, 2001	8.58	8.75	8.48	8.73
173	NYSE	TKC	Fri, Mar 16, 2001	8.68	8.89	8.68	8.79
172	NYSE	TKC	Thu, Mar 15, 2001	9.20	9.20	8.79	8.85
171	NYSE	TKC	Wed, Mar 14, 2001	9.10	9.30	8.95	9.22
170	NYSE	TKC	Tue, Mar 13, 2001	10.13	10.13	9.72	9.93
169	NYSE	TKC	Mon, Mar 12, 2001	9.82	10.15	9.72	10.05
168	NYSE	TKC	Fri, Mar 9, 2001	10.75	10.75	10.59	10.71
167	NYSE	TKC	Thu, Mar 8, 2001	10.86	11.00	10.65	10.75
166	NYSE	TKC	Wed, Mar 7, 2001	11.17	11.27	10.75	10.94
165	NYSE	TKC	Tue, Mar 6, 2001	10.44	11.10	10.44	10.96
164	NYSE	TKC	Mon, Mar 5, 2001	10.63	10.65	10.13	10.24
163	NYSE	TKC	Fri, Mar 2, 2001	10.03	10.86	9.97	10.63
162	NYSE	TKC	Thu, Mar 1, 2001	9.93	10.01	9.62	9.97
161	NYSE	TKC	Wed, Feb 28, 2001	8.89	9.95	8.89	9.93
160	NYSE	TKC	Tue, Feb 27, 2001	9.30	9.37	8.89	8.89
159	NYSE	TKC	Mon, Feb 26, 2001	9.62	9.62	9.20	9.37
158	NYSE	TKC	Fri, Feb 23, 2001	8.68	8.68	8.17	8.58
157	NYSE	TKC	Thu, Feb 22, 2001	8.58	9.28	8.56	8.83
156	NYSE	TKC	Wed, Feb 21, 2001	9.72	10.34	9.66	9.80
155	NYSE	TKC	Tue, Feb 20, 2001	11.79	11.99	11.66	11.83
154	NYSE	TKC	Fri, Feb 16, 2001	14.16	14.16	13.96	14.04
153	NYSE	TKC	Thu, Feb 15, 2001	13.96	14.06	13.81	13.96
152	NYSE	TKC	Wed, Feb 14, 2001	14.74	14.89	14.68	14.74
151	NYSE	TKC	Tue, Feb 13, 2001	14.27	14.56	14.27	14.47
150	NYSE	TKC	Mon, Feb 12, 2001	14.06	14.27	14.06	14.27
149	NYSE	TKC	Fri, Feb 9, 2001	15.20	15.20	14.85	14.89
148	NYSE	TKC	Thu, Feb 8, 2001	15.51	15.78	15.51	15.71
147	NYSE	TKC	Wed, Feb 7, 2001	15.90	15.90	15.45	15.45
146	NYSE	TKC	Tue, Feb 6, 2001	15.92	16.23	15.92	16.21
145	NYSE	TKC	Mon, Feb 5, 2001	16.13	16.13	15.82	15.82
144	NYSE	TKC	Fri, Feb 2, 2001	16.85	16.87	16.75	16.75
143	NYSE	TKC	Thu, Feb 1, 2001	16.23	17.08	16.23	17.08
142	NYSE	TKC	Wed, Jan 31, 2001	16.44	16.79	16.40	16.44
141	NYSE	TKC	Tue, Jan 30, 2001	16.42	16.54	16.42	16.50
140	NYSE	TKC	Mon, Jan 29, 2001	16.54	16.65	16.50	16.52
139	NYSE	TKC	Fri, Jan 26, 2001	17.19	17.19	17.06	17.06
138	NYSE	TKC	Thu, Jan 25, 2001	17.58	17.83	17.45	17.45
137	NYSE	TKC	Wed, Jan 24, 2001	17.32	17.71	17.06	17.71
136	NYSE	TKC	Tue, Jan 23, 2001	17.19	17.71	17.06	17.58
135	NYSE	TKC	Mon, Jan 22, 2001	16.93	17.45	16.80	17.45
134	NYSE	TKC	Fri, Jan 19, 2001	17.71	17.71	17.06	17.19
133	NYSE	TKC	Thu, Jan 18, 2001	17.58	17.58	17.06	17.58
132	NYSE	TKC	Wed, Jan 17, 2001	17.58	18.48	17.58	18.22
131	NYSE	TKC	Tue, Jan 16, 2001	17.58	17.71	17.19	17.32
130	NYSE	TKC	Fri, Jan 12, 2001	19.51	19.51	18.87	18.87
129	NYSE	TKC	Thu, Jan 11, 2001	19.39	19.64	19.00	19.64
128	NYSE	TKC	Wed, Jan 10, 2001	19.64	20.03	19.64	20.03
127	NYSE	TKC	Tue, Jan 9, 2001	17.58	17.96	17.58	17.83
126	NYSE	TKC	Mon, Jan 8, 2001	17.32	17.32	17.06	17.06
125	NYSE	TKC	Fri, Jan 5, 2001	17.32	17.45	16.93	17.06
124	NYSE	TKC	Thu, Jan 4, 2001	15.77	17.58	15.77	17.32
123	NYSE	TKC	Wed, Jan 3, 2001	14.47	15.77	14.47	15.77
122	NYSE	TKC	Tue, Jan 2, 2001	15.25	15.51	14.73	14.73
121	NYSE	TKC	Fri, Dec 29, 2000	13.96	14.73	13.96	14.47
120	NYSE	TKC	Thu, Dec 28, 2000	13.96	14.34	13.70	13.96
119	NYSE	TKC	Wed, Dec 27, 2000	14.34	14.34	13.96	13.96
118	NYSE	TKC	Tue, Dec 26, 2000	14.99	14.99	14.60	14.60
117	NYSE	TKC	Fri, Dec 22, 2000	14.22	14.86	14.09	14.09
116	NYSE	TKC	Thu, Dec 21, 2000	14.73	14.73	14.09	14.22
115	NYSE	TKC	Wed, Dec 20, 2000	14.47	14.86	14.34	14.60
114	NYSE	TKC	Tue, Dec 19, 2000	14.47	14.86	14.34	14.34
113	NYSE	TKC	Mon, Dec 18, 2000	14.99	14.99	14.60	14.60
112	NYSE	TKC	Fri, Dec 15, 2000	16.28	16.28	15.77	16.03
111	NYSE	TKC	Thu, Dec 14, 2000	16.03	16.15	15.64	15.90
110	NYSE	TKC	Wed, Dec 13, 2000	13.96	14.22	13.83	14.22
109	NYSE	TKC	Tue, Dec 12, 2000	14.86	14.86	13.96	14.09
108	NYSE	TKC	Mon, Dec 11, 2000	15.51	15.51	14.60	14.99
107	NYSE	TKC	Fri, Dec 8, 2000	14.09	16.03	14.09	15.77
106	NYSE	TKC	Thu, Dec 7, 2000	14.34	14.34	13.57	13.57
105	NYSE	TKC	Wed, Dec 6, 2000	16.15	16.41	16.15	16.15
104	NYSE	TKC	Tue, Dec 5, 2000	12.92	14.47	12.92	14.34
103	NYSE	TKC	Mon, Dec 4, 2000	12.66	12.66	11.89	12.28
102	NYSE	TKC	Fri, Dec 1, 2000	11.63	14.22	11.63	13.57
101	NYSE	TKC	Thu, Nov 30, 2000	13.18	13.44	12.41	12.79
100	NYSE	TKC	Wed, Nov 29, 2000	15.64	15.64	14.09	14.34
99	NYSE	TKC	Tue, Nov 28, 2000	17.06	17.06	14.73	15.51
98	NYSE	TKC	Mon, Nov 27, 2000	18.74	18.74	18.35	18.35
97	NYSE	TKC	Fri, Nov 24, 2000	19.00	19.00	18.87	19.00
96	NYSE	TKC	Wed, Nov 22, 2000	19.64	19.64	18.61	19.00
95	NYSE	TKC	Tue, Nov 21, 2000	18.35	19.00	18.22	19.00
94	NYSE	TKC	Mon, Nov 20, 2000	18.74	18.87	18.48	18.61
93	NYSE	TKC	Fri, Nov 17, 2000	20.42	20.42	19.64	19.90
92	NYSE	TKC	Thu, Nov 16, 2000	20.29	20.42	20.29	20.29
91	NYSE	TKC	Wed, Nov 15, 2000	21.84	21.84	20.42	20.42
90	NYSE	TKC	Tue, Nov 14, 2000	21.71	21.84	21.58	21.71
89	NYSE	TKC	Mon, Nov 13, 2000	21.19	21.71	21.19	21.45
88	NYSE	TKC	Fri, Nov 10, 2000	22.36	22.49	21.97	22.23
87	NYSE	TKC	Thu, Nov 9, 2000	21.84	22.49	21.84	22.49
86	NYSE	TKC	Wed, Nov 8, 2000	21.45	22.49	21.45	21.84
85	NYSE	TKC	Tue, Nov 7, 2000	22.62	22.75	22.62	22.62
84	NYSE	TKC	Mon, Nov 6, 2000	23.65	23.65	23.13	23.26
83	NYSE	TKC	Fri, Nov 3, 2000	24.30	24.55	24.30	24.43
82	NYSE	TKC	Thu, Nov 2, 2000	23.52	24.55	23.39	24.17
81	NYSE	TKC	Wed, Nov 1, 2000	23.00	23.26	22.87	23.00
80	NYSE	TKC	Tue, Oct 31, 2000	22.36	22.75	22.23	22.62
79	NYSE	TKC	Mon, Oct 30, 2000	22.75	22.75	22.36	22.36
78	NYSE	TKC	Fri, Oct 27, 2000	21.71	22.49	21.58	22.49
77	NYSE	TKC	Thu, Oct 26, 2000	21.45	21.58	21.19	21.58
76	NYSE	TKC	Wed, Oct 25, 2000	21.71	21.84	21.45	21.45
75	NYSE	TKC	Tue, Oct 24, 2000	22.23	22.49	21.84	21.97
74	NYSE	TKC	Mon, Oct 23, 2000	21.71	21.84	21.32	21.84
73	NYSE	TKC	Fri, Oct 20, 2000	22.75	22.75	21.71	21.97
72	NYSE	TKC	Thu, Oct 19, 2000	22.75	23.26	22.49	22.75
71	NYSE	TKC	Wed, Oct 18, 2000	23.26	23.26	21.97	22.87
70	NYSE	TKC	Tue, Oct 17, 2000	24.81	24.81	24.43	24.43
69	NYSE	TKC	Mon, Oct 16, 2000	25.07	25.33	24.94	25.07
68	NYSE	TKC	Fri, Oct 13, 2000	24.04	24.81	23.91	24.68
67	NYSE	TKC	Thu, Oct 12, 2000	24.68	24.81	23.78	23.78
66	NYSE	TKC	Wed, Oct 11, 2000	25.33	25.33	24.68	24.81
65	NYSE	TKC	Tue, Oct 10, 2000	25.85	26.11	25.46	25.98
64	NYSE	TKC	Mon, Oct 9, 2000	23.91	24.17	23.91	24.04
63	NYSE	TKC	Fri, Oct 6, 2000	23.78	24.17	23.78	24.04
62	NYSE	TKC	Thu, Oct 5, 2000	23.00	23.13	22.75	23.13
61	NYSE	TKC	Wed, Oct 4, 2000	23.00	23.13	22.75	23.00
60	NYSE	TKC	Tue, Oct 3, 2000	23.00	23.52	23.00	23.13
59	NYSE	TKC	Mon, Oct 2, 2000	23.26	23.39	22.87	23.00
58	NYSE	TKC	Fri, Sep 29, 2000	22.62	23.00	22.49	22.75
57	NYSE	TKC	Thu, Sep 28, 2000	21.84	22.62	21.84	22.62
56	NYSE	TKC	Wed, Sep 27, 2000	21.07	21.19	21.07	21.19
55	NYSE	TKC	Tue, Sep 26, 2000	21.71	21.71	20.68	20.94
54	NYSE	TKC	Mon, Sep 25, 2000	21.84	21.84	20.55	20.55
53	NYSE	TKC	Fri, Sep 22, 2000	22.49	22.49	20.94	20.94
52	NYSE	TKC	Thu, Sep 21, 2000	25.72	25.72	24.30	24.30
51	NYSE	TKC	Wed, Sep 20, 2000	26.36	26.62	25.59	25.98
50	NYSE	TKC	Tue, Sep 19, 2000	25.07	25.46	24.81	25.33
49	NYSE	TKC	Mon, Sep 18, 2000	25.07	25.85	24.81	24.81
48	NYSE	TKC	Fri, Sep 15, 2000	27.53	27.53	27.14	27.40
47	NYSE	TKC	Thu, Sep 14, 2000	26.49	27.66	26.49	27.53
46	NYSE	TKC	Wed, Sep 13, 2000	27.01	27.14	26.88	27.01
45	NYSE	TKC	Tue, Sep 12, 2000	26.88	28.04	26.88	27.40
44	NYSE	TKC	Mon, Sep 11, 2000	26.88	27.01	26.62	26.62
43	NYSE	TKC	Fri, Sep 8, 2000	27.91	27.91	27.27	27.27
42	NYSE	TKC	Thu, Sep 7, 2000	28.30	28.43	28.04	28.30
41	NYSE	TKC	Wed, Sep 6, 2000	29.72	29.72	28.95	29.47
40	NYSE	TKC	Tue, Sep 5, 2000	29.34	29.85	29.34	29.72
39	NYSE	TKC	Fri, Sep 1, 2000	27.91	29.21	27.91	29.21
38	NYSE	TKC	Thu, Aug 31, 2000	27.79	28.04	27.66	27.79
37	NYSE	TKC	Wed, Aug 30, 2000	27.91	28.04	27.53	27.79
36	NYSE	TKC	Tue, Aug 29, 2000	28.43	28.43	27.27	27.27
35	NYSE	TKC	Mon, Aug 28, 2000	27.66	28.95	27.66	28.95
34	NYSE	TKC	Fri, Aug 25, 2000	28.43	28.43	26.88	27.66
33	NYSE	TKC	Thu, Aug 24, 2000	29.47	29.47	28.82	28.95
32	NYSE	TKC	Wed, Aug 23, 2000	29.59	29.98	29.21	29.72
31	NYSE	TKC	Tue, Aug 22, 2000	29.72	30.63	29.47	29.47
30	NYSE	TKC	Mon, Aug 21, 2000	30.89	30.89	29.21	29.72
29	NYSE	TKC	Fri, Aug 18, 2000	31.27	31.53	31.27	31.27
28	NYSE	TKC	Thu, Aug 17, 2000	31.02	31.27	30.50	31.02
27	NYSE	TKC	Wed, Aug 16, 2000	31.66	31.92	31.66	31.92
26	NYSE	TKC	Tue, Aug 15, 2000	32.57	32.57	31.66	32.05
25	NYSE	TKC	Mon, Aug 14, 2000	33.99	34.12	32.95	33.60
24	NYSE	TKC	Fri, Aug 11, 2000	34.51	34.63	34.51	34.63
23	NYSE	TKC	Thu, Aug 10, 2000	34.51	34.63	34.25	34.63
22	NYSE	TKC	Wed, Aug 9, 2000	34.63	34.63	34.25	34.51
21	NYSE	TKC	Tue, Aug 8, 2000	34.89	35.02	34.51	34.63
20	NYSE	TKC	Mon, Aug 7, 2000	35.93	36.06	35.41	35.41
19	NYSE	TKC	Fri, Aug 4, 2000	35.41	36.19	35.41	36.19
18	NYSE	TKC	Thu, Aug 3, 2000	35.41	35.67	35.41	35.54
17	NYSE	TKC	Wed, Aug 2, 2000	35.67	36.19	35.41	36.19
16	NYSE	TKC	Tue, Aug 1, 2000	35.28	35.41	35.15	35.28
15	NYSE	TKC	Mon, Jul 31, 2000	34.76	34.89	34.63	34.63
14	NYSE	TKC	Fri, Jul 28, 2000	34.89	35.28	34.76	34.76
13	NYSE	TKC	Thu, Jul 27, 2000	35.28	35.28	34.63	34.63
12	NYSE	TKC	Wed, Jul 26, 2000	35.93	36.06	35.15	35.15
11	NYSE	TKC	Tue, Jul 25, 2000	36.44	36.70	36.19	36.44
10	NYSE	TKC	Mon, Jul 24, 2000	36.83	37.22	36.57	36.57
9	NYSE	TKC	Fri, Jul 21, 2000	36.44	36.83	36.31	36.83
8	NYSE	TKC	Thu, Jul 20, 2000	34.89	35.80	34.76	35.67
7	NYSE	TKC	Wed, Jul 19, 2000	34.12	34.51	33.86	34.25
6	NYSE	TKC	Tue, Jul 18, 2000	35.15	35.15	32.05	32.31
5	NYSE	TKC	Mon, Jul 17, 2000	36.31	36.44	35.28	35.28
4	NYSE	TKC	Fri, Jul 14, 2000	36.96	37.22	36.70	36.96
3	NYSE	TKC	Thu, Jul 13, 2000	37.09	37.61	36.70	36.96
2	NYSE	TKC	Wed, Jul 12, 2000	36.70	37.09	36.57	37.09
1	NYSE	TKC	Tue, Jul 11, 2000	37.22	38.51	36.44	36.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Turkcell Iletisim Hizmetleri AS Common Stock NYSE:TKC 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