|
Closing price on 12/6/2006
|
|
| Open |
23.00 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
46,000 |
| Split-adjusted Price |
1.72 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2006
|
-0.20 / -0.85%
|
23.00
|
23.60
|
23.00
|
23.20
|
23.20
|
1.72
|
46,000
|
|
|
12/5/2006
|
+0.30 / +1.30%
|
22.90
|
23.90
|
22.90
|
23.40
|
23.40
|
1.74
|
95,100
|
|
|
12/4/2006
|
+0.10 / +0.43%
|
22.80
|
24.00
|
22.80
|
23.10
|
23.10
|
1.72
|
86,800
|
|
|
12/1/2006
|
+1.30 / +5.99%
|
21.10
|
23.30
|
21.10
|
23.00
|
23.00
|
1.71
|
87,500
|
|
|
11/30/2006
|
-0.50 / -2.25%
|
21.00
|
22.20
|
21.00
|
21.70
|
21.70
|
1.61
|
91,600
|
|
|
11/29/2006
|
-1.10 / -4.72%
|
21.80
|
23.00
|
21.80
|
22.20
|
22.20
|
1.65
|
82,800
|
|
|
11/28/2006
|
-0.70 / -2.92%
|
22.50
|
24.50
|
22.00
|
23.30
|
23.30
|
1.73
|
43,000
|
|
|
11/27/2006
|
+1.90 / +8.60%
|
23.00
|
24.30
|
23.00
|
24.00
|
24.00
|
1.78
|
139,900
|
|
|
11/24/2006
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.64
|
24,600
|
|
|
11/23/2006
|
+1.80 / +9.84%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.49
|
21,700
|
|
|
11/22/2006
|
+0.30 / +1.67%
|
18.00
|
19.80
|
18.00
|
18.30
|
18.30
|
1.36
|
21,300
|
|
|
11/21/2006
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
1.34
|
38,700
|
|
|
11/20/2006
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
1.34
|
23,000
|
|
|
11/17/2006
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
1.33
|
16,500
|
|
|
11/16/2006
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
1.34
|
7,800
|
|
|
11/15/2006
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
1.35
|
16,400
|
|
|
11/14/2006
|
-0.40 / -2.16%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.10
|
1.35
|
34,200
|
|
|
11/13/2006
|
-0.20 / -1.07%
|
17.80
|
18.60
|
17.80
|
18.50
|
18.50
|
1.38
|
16,800
|
|
|
11/10/2006
|
+0.50 / +2.75%
|
18.20
|
19.00
|
18.20
|
18.70
|
18.70
|
1.39
|
39,600
|
|
|
11/9/2006
|
+0.60 / +3.41%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.20
|
1.35
|
26,900
|
|
|
11/8/2006
|
+0.60 / +3.53%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.60
|
1.31
|
27,600
|
|
|
11/7/2006
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.26
|
11,900
|
|
|
11/6/2006
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
1.26
|
3,400
|
|
|
11/3/2006
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.26
|
2,900
|
|
|
11/2/2006
|
+0.50 / +3.01%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
1.27
|
5,500
|
|
|
11/1/2006
|
+0.20 / +1.22%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
1.23
|
3,700
|
|
|
10/31/2006
|
+0.50 / +3.14%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
1.22
|
5,400
|
|
|
10/30/2006
|
-0.90 / -5.36%
|
15.43
|
16.80
|
15.20
|
15.90
|
15.90
|
1.18
|
29,700
|
|
|
10/27/2006
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
1.25
|
20,400
|
|
|
10/26/2006
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
1.24
|
10,100
|
|
|