|
Closing price on 1/3/2006
|
|
| Open |
53.00 |
| High |
54.00 |
| Low |
53.00 |
| Volume |
1,000 |
| Split-adjusted Price |
3.48 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2006
|
-1.00 / -1.85%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.00
|
3.48
|
1,000
|
|
|
12/30/2005
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
54.00
|
54.00
|
3.54
|
23,040
|
|
|
12/29/2005
|
+1.00 / +1.89%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
3.54
|
28,130
|
|
|
12/28/2005
|
-1.00 / -1.85%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
3.48
|
26,700
|
|
|
12/27/2005
|
-0.50 / -0.92%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
3.54
|
16,670
|
|
|
12/26/2005
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
3.58
|
14,190
|
|
|
12/23/2005
|
-0.50 / -0.91%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
3.58
|
16,030
|
|
|
12/22/2005
|
-0.50 / -0.90%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
3.56
|
25,980
|
|
|
12/21/2005
|
-1.50 / -2.63%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.50
|
3.59
|
16,710
|
|
|
12/20/2005
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
3.69
|
9,640
|
|
|
12/19/2005
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
3.75
|
15,990
|
|
|
12/16/2005
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.82
|
6,030
|
|
|
12/15/2005
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
3.82
|
34,670
|
|
|
12/14/2005
|
-1.50 / -2.44%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
3.88
|
29,540
|
|
|
12/13/2005
|
+2.50 / +4.24%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
3.98
|
47,140
|
|
|
12/12/2005
|
+59.00 / +0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.82
|
13,020
|
|
|