|
Closing price on 3/20/2008
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
25,070 |
| Split-adjusted Price |
1.88 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-0.50 / -2.13%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.00
|
1.88
|
25,070
|
|
|
3/19/2008
|
-1.00 / -4.08%
|
23.30
|
25.00
|
23.30
|
23.50
|
23.50
|
1.92
|
45,670
|
|
|
3/18/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.00
|
5,750
|
|
|
3/17/2008
|
-1.30 / -4.81%
|
25.70
|
26.50
|
25.70
|
25.70
|
25.70
|
2.10
|
30,320
|
|
|
3/14/2008
|
-0.30 / -1.10%
|
26.60
|
27.00
|
26.60
|
27.00
|
27.00
|
2.21
|
6,930
|
|
|
3/13/2008
|
0.00 / 0.00%
|
27.30
|
27.90
|
27.00
|
27.30
|
27.30
|
2.23
|
17,880
|
|
|
3/12/2008
|
+0.40 / +1.49%
|
26.10
|
28.00
|
26.10
|
27.30
|
27.30
|
2.23
|
21,120
|
|
|
3/11/2008
|
-1.40 / -4.95%
|
26.90
|
28.30
|
26.90
|
26.90
|
26.90
|
2.20
|
29,370
|
|
|
3/10/2008
|
+1.00 / +3.66%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.30
|
2.32
|
56,850
|
|
|
3/7/2008
|
+1.30 / +5.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
2.23
|
2,510
|
|
|
3/6/2008
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.13
|
10,290
|
|
|
3/5/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.03
|
21,330
|
|
|
3/4/2008
|
-1.30 / -4.74%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.14
|
10,980
|
|
|
3/3/2008
|
-2.20 / -7.43%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
2.24
|
37,700
|
|
|
2/29/2008
|
-0.90 / -2.95%
|
30.50
|
30.50
|
29.60
|
29.60
|
29.60
|
2.29
|
28,530
|
|
|
2/28/2008
|
+0.50 / +1.67%
|
31.20
|
31.20
|
30.00
|
30.50
|
30.50
|
2.36
|
33,770
|
|
|
2/27/2008
|
+0.20 / +0.67%
|
30.50
|
31.00
|
30.00
|
30.00
|
30.00
|
2.32
|
22,630
|
|
|
2/26/2008
|
-1.50 / -4.79%
|
31.40
|
31.40
|
29.80
|
29.80
|
29.80
|
2.31
|
50,730
|
|
|
2/25/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.30
|
2.42
|
33,890
|
|
|
2/22/2008
|
-0.10 / -0.33%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
2.32
|
53,800
|
|
|
2/21/2008
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.32
|
19,930
|
|
|
2/20/2008
|
-1.60 / -4.83%
|
31.50
|
33.10
|
31.50
|
31.50
|
31.50
|
2.44
|
39,890
|
|
|
2/19/2008
|
+1.30 / +4.09%
|
31.80
|
33.10
|
31.60
|
33.10
|
33.10
|
2.56
|
14,020
|
|
|
2/18/2008
|
-1.50 / -4.50%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
2.46
|
35,510
|
|
|
2/15/2008
|
-0.30 / -0.89%
|
33.60
|
33.60
|
33.30
|
33.30
|
33.30
|
2.58
|
11,840
|
|
|
2/14/2008
|
+0.60 / +1.82%
|
33.00
|
34.00
|
33.00
|
33.60
|
33.60
|
2.60
|
15,220
|
|
|
2/13/2008
|
-1.00 / -2.94%
|
34.00
|
34.00
|
32.50
|
33.00
|
33.00
|
2.56
|
21,670
|
|
|
2/12/2008
|
-1.50 / -4.23%
|
34.60
|
35.10
|
34.00
|
34.00
|
34.00
|
2.63
|
21,820
|
|
|
2/1/2008
|
+1.00 / +2.90%
|
35.00
|
35.50
|
34.50
|
35.50
|
35.50
|
2.75
|
29,750
|
|
|
1/31/2008
|
+1.10 / +3.29%
|
33.40
|
34.50
|
31.80
|
34.50
|
34.50
|
2.67
|
34,310
|
|
|