|
Closing price on 5/5/2006
|
|
| Open |
25.50 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
44,100 |
| Split-adjusted Price |
1.93 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2006
|
0.00 / 0.00%
|
25.50
|
27.00
|
25.50
|
26.00
|
26.00
|
1.93
|
44,100
|
|
|
5/3/2006
|
-0.20 / -0.76%
|
25.15
|
28.00
|
25.00
|
26.00
|
26.00
|
1.93
|
47,600
|
|
|
4/28/2006
|
-2.70 / -9.34%
|
26.10
|
28.00
|
26.10
|
26.20
|
26.20
|
1.95
|
98,500
|
|
|
4/26/2006
|
+0.10 / +0.35%
|
28.00
|
29.50
|
28.00
|
28.90
|
28.90
|
2.15
|
98,500
|
|
|
4/24/2006
|
+0.10 / +0.35%
|
27.90
|
30.00
|
27.90
|
28.80
|
28.80
|
2.14
|
94,800
|
|
|
4/21/2006
|
+0.30 / +1.06%
|
28.00
|
31.20
|
28.00
|
28.70
|
28.70
|
2.13
|
104,700
|
|
|
4/19/2006
|
+2.20 / +8.40%
|
28.80
|
28.80
|
27.00
|
28.40
|
28.40
|
2.11
|
64,000
|
|
|
4/17/2006
|
+2.30 / +9.62%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
1.95
|
95,900
|
|
|
4/14/2006
|
+1.00 / +4.37%
|
22.50
|
25.10
|
22.50
|
23.90
|
23.90
|
1.78
|
63,900
|
|
|
4/12/2006
|
-2.40 / -9.49%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.90
|
1.70
|
10,600
|
|
|
4/10/2006
|
-0.50 / -1.94%
|
24.50
|
26.50
|
24.50
|
25.30
|
25.30
|
1.88
|
20,000
|
|
|
4/7/2006
|
+0.20 / +0.78%
|
25.50
|
27.00
|
25.50
|
25.80
|
25.80
|
1.92
|
47,200
|
|
|
4/5/2006
|
+1.30 / +5.35%
|
25.00
|
26.70
|
25.00
|
25.60
|
25.60
|
1.90
|
136,800
|
|
|
4/3/2006
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.81
|
12,200
|
|
|
3/31/2006
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.64
|
6,200
|
|
|
3/29/2006
|
+1.20 / +6.35%
|
17.52
|
20.70
|
17.10
|
20.10
|
20.10
|
1.49
|
72,480
|
|
|
3/27/2006
|
+0.30 / +1.61%
|
18.30
|
19.10
|
18.30
|
18.90
|
18.90
|
1.40
|
28,400
|
|
|
3/24/2006
|
+0.30 / +1.64%
|
18.00
|
19.50
|
18.00
|
18.60
|
18.60
|
1.38
|
43,600
|
|
|
3/22/2006
|
+0.10 / +0.55%
|
18.00
|
20.00
|
18.00
|
18.30
|
18.30
|
1.36
|
37,100
|
|
|
3/20/2006
|
-0.30 / -1.62%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
1.35
|
20,200
|
|
|
3/17/2006
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.50
|
18.50
|
18.50
|
1.38
|
15,400
|
|
|
3/15/2006
|
+0.50 / +2.78%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
1.38
|
10,600
|
|
|
3/13/2006
|
+1.50 / +9.09%
|
17.20
|
18.10
|
17.20
|
18.00
|
18.00
|
1.34
|
20,900
|
|
|
3/10/2006
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.23
|
13,000
|
|
|
3/8/2006
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.11
|
1,600
|
|
|
3/6/2006
|
+0.40 / +3.01%
|
12.00
|
14.60
|
12.00
|
13.70
|
13.70
|
1.02
|
5,300
|
|
|
3/3/2006
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0.99
|
4,100
|
|
|
3/1/2006
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.90
|
0
|
|
|
2/27/2006
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.90
|
0
|
|
|
2/24/2006
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.90
|
0
|
|
|