|
Closing price on 8/8/2006
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
5,700 |
| Split-adjusted Price |
1.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2006
|
-0.20 / -1.22%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
1.20
|
5,700
|
|
|
8/7/2006
|
-0.30 / -1.80%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.40
|
1.22
|
12,100
|
|
|
8/4/2006
|
+0.50 / +3.09%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
1.24
|
18,700
|
|
|
8/3/2006
|
+0.70 / +4.52%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
1.20
|
8,600
|
|
|
8/2/2006
|
-0.10 / -0.64%
|
14.10
|
15.80
|
14.10
|
15.50
|
15.50
|
1.15
|
12,800
|
|
|
8/1/2006
|
-0.80 / -4.88%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.60
|
1.16
|
13,600
|
|
|
7/31/2006
|
-0.50 / -2.96%
|
16.10
|
17.50
|
16.10
|
16.40
|
16.40
|
1.22
|
23,800
|
|
|
7/28/2006
|
+0.70 / +4.32%
|
16.60
|
17.80
|
16.60
|
16.90
|
16.90
|
1.26
|
25,000
|
|
|
7/27/2006
|
+0.50 / +3.18%
|
15.90
|
16.80
|
15.90
|
16.20
|
16.20
|
1.20
|
19,200
|
|
|
7/26/2006
|
-0.60 / -3.68%
|
15.50
|
16.50
|
15.50
|
15.70
|
15.70
|
1.17
|
11,100
|
|
|
7/25/2006
|
-1.50 / -8.43%
|
16.10
|
17.00
|
16.10
|
16.30
|
16.30
|
1.21
|
18,200
|
|
|
7/24/2006
|
-1.60 / -8.25%
|
17.50
|
19.00
|
17.50
|
17.80
|
17.80
|
1.32
|
11,900
|
|
|
7/21/2006
|
-0.20 / -1.02%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.40
|
1.44
|
8,100
|
|
|
7/20/2006
|
-0.30 / -1.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
1.46
|
9,300
|
|
|
7/19/2006
|
-0.30 / -1.49%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
1.48
|
9,300
|
|
|
7/18/2006
|
-0.20 / -0.98%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
1.50
|
9,700
|
|
|
7/17/2006
|
-0.30 / -1.45%
|
20.00
|
20.70
|
20.00
|
20.40
|
20.40
|
1.52
|
18,500
|
|
|
7/14/2006
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
1.54
|
2,700
|
|
|
7/13/2006
|
-0.20 / -0.94%
|
20.80
|
21.30
|
20.80
|
21.00
|
21.00
|
1.56
|
8,000
|
|
|
7/12/2006
|
-0.40 / -1.85%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.20
|
1.58
|
6,600
|
|
|
7/11/2006
|
+0.40 / +1.89%
|
21.50
|
22.50
|
21.50
|
21.60
|
21.60
|
1.61
|
2,100
|
|
|
7/10/2006
|
-0.10 / -0.47%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.20
|
1.58
|
3,500
|
|
|
7/7/2006
|
+0.10 / +0.47%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.30
|
1.58
|
7,000
|
|
|
7/6/2006
|
-0.40 / -1.85%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.20
|
1.58
|
16,800
|
|
|
7/5/2006
|
-0.30 / -1.37%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.60
|
1.61
|
7,300
|
|
|
7/4/2006
|
-1.00 / -4.37%
|
21.00
|
22.70
|
21.00
|
21.90
|
21.90
|
1.63
|
7,000
|
|
|
7/3/2006
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.90
|
1.70
|
16,800
|
|
|
6/30/2006
|
+0.60 / +2.73%
|
22.20
|
22.90
|
22.20
|
22.60
|
22.60
|
1.68
|
6,300
|
|
|
6/29/2006
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
1.64
|
9,900
|
|
|
6/28/2006
|
-0.60 / -2.65%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.00
|
1.64
|
9,000
|
|
|