|
Closing price on 1/15/2008
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
29,700 |
| Split-adjusted Price |
2.50 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2008
|
-1.60 / -4.72%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.30
|
2.50
|
29,700
|
|
|
1/14/2008
|
-1.60 / -4.51%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.63
|
18,340
|
|
|
1/11/2008
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.20
|
35.50
|
35.50
|
2.75
|
10,030
|
|
|
1/10/2008
|
-1.50 / -4.11%
|
35.10
|
36.00
|
35.00
|
35.00
|
35.00
|
2.71
|
24,780
|
|
|
1/9/2008
|
-1.50 / -3.95%
|
37.50
|
37.60
|
36.50
|
36.50
|
36.50
|
2.83
|
25,240
|
|
|
1/8/2008
|
+0.80 / +2.15%
|
38.50
|
38.60
|
38.00
|
38.00
|
38.00
|
2.94
|
20,010
|
|
|
1/7/2008
|
-1.80 / -4.62%
|
37.10
|
38.00
|
37.10
|
37.20
|
37.20
|
2.88
|
22,620
|
|
|
1/4/2008
|
+0.50 / +1.30%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
3.02
|
9,970
|
|
|
1/3/2008
|
-1.50 / -3.75%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.50
|
2.98
|
27,580
|
|
|
1/2/2008
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.00
|
40.00
|
40.00
|
3.10
|
14,860
|
|
|
12/28/2007
|
+0.90 / +2.31%
|
39.90
|
40.00
|
39.50
|
39.90
|
39.90
|
3.09
|
22,120
|
|
|
12/27/2007
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
3.02
|
34,520
|
|
|
12/26/2007
|
0.00 / 0.00%
|
39.00
|
39.40
|
39.00
|
39.00
|
39.00
|
3.02
|
18,630
|
|
|
12/25/2007
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.80
|
39.00
|
39.00
|
3.02
|
10,590
|
|
|
12/24/2007
|
-0.10 / -0.26%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.00
|
3.02
|
22,800
|
|
|
12/21/2007
|
+0.10 / +0.26%
|
38.30
|
39.10
|
38.30
|
39.10
|
39.10
|
3.03
|
8,120
|
|
|
12/20/2007
|
-0.70 / -1.76%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.00
|
3.02
|
9,190
|
|
|
12/19/2007
|
+0.80 / +2.06%
|
39.50
|
40.50
|
39.50
|
39.70
|
39.70
|
3.07
|
23,740
|
|
|
12/18/2007
|
+0.50 / +1.30%
|
37.60
|
38.90
|
37.60
|
38.90
|
38.90
|
3.01
|
20,670
|
|
|
12/17/2007
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.40
|
38.40
|
38.40
|
2.97
|
20,210
|
|
|
12/14/2007
|
+0.20 / +0.52%
|
38.80
|
38.90
|
38.20
|
38.40
|
38.40
|
2.97
|
11,780
|
|
|
12/13/2007
|
-1.30 / -3.29%
|
39.50
|
39.50
|
38.20
|
38.20
|
38.20
|
2.96
|
20,770
|
|
|
12/12/2007
|
+0.50 / +1.28%
|
39.00
|
40.00
|
38.80
|
39.50
|
39.50
|
3.06
|
35,840
|
|
|
12/11/2007
|
-1.50 / -3.70%
|
40.10
|
40.10
|
38.50
|
39.00
|
39.00
|
3.02
|
42,130
|
|
|
12/10/2007
|
-0.70 / -1.70%
|
41.20
|
41.20
|
40.50
|
40.50
|
40.50
|
3.14
|
45,290
|
|
|
12/7/2007
|
+0.80 / +1.98%
|
41.20
|
41.20
|
41.00
|
41.20
|
41.20
|
3.19
|
38,770
|
|
|
12/6/2007
|
-0.10 / -0.25%
|
40.50
|
41.00
|
40.40
|
40.40
|
40.40
|
3.13
|
7,460
|
|
|
12/5/2007
|
-0.90 / -2.17%
|
41.50
|
41.50
|
40.50
|
40.50
|
40.50
|
3.14
|
49,090
|
|
|
12/4/2007
|
0.00 / 0.00%
|
41.10
|
41.50
|
41.00
|
41.40
|
41.40
|
3.21
|
23,920
|
|
|
12/3/2007
|
+0.40 / +0.98%
|
41.00
|
41.40
|
41.00
|
41.40
|
41.40
|
3.21
|
32,950
|
|
|