|
Closing price on 6/1/2006
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
81.00 |
| Volume |
1,510 |
| Split-adjusted Price |
6.46 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2006
|
-3.00 / -3.57%
|
84.00
|
84.00
|
81.00
|
81.00
|
81.00
|
6.46
|
1,510
|
|
|
5/31/2006
|
+4.00 / +5.00%
|
80.00
|
84.00
|
76.00
|
84.00
|
84.00
|
6.70
|
26,630
|
|
|
5/30/2006
|
-2.00 / -2.44%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.38
|
5,700
|
|
|
5/29/2006
|
-1.00 / -1.20%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
6.54
|
6,100
|
|
|
5/26/2006
|
+1.00 / +1.22%
|
82.00
|
83.00
|
80.00
|
83.00
|
83.00
|
6.62
|
6,650
|
|
|
5/25/2006
|
-2.00 / -2.38%
|
84.00
|
85.00
|
82.00
|
82.00
|
82.00
|
6.54
|
12,280
|
|
|
5/24/2006
|
+4.00 / +5.00%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
6.70
|
9,650
|
|
|
5/23/2006
|
-2.00 / -2.44%
|
82.00
|
82.00
|
80.00
|
80.00
|
80.00
|
6.38
|
9,870
|
|
|
5/22/2006
|
-14.00 / -14.58%
|
82.00
|
82.00
|
81.00
|
82.00
|
82.00
|
6.54
|
13,950
|
|
|
5/19/2006
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
6.38
|
26,530
|
|
|
5/18/2006
|
-1.00 / -1.03%
|
97.00
|
97.00
|
96.00
|
96.00
|
96.00
|
6.38
|
12,120
|
|
|
5/17/2006
|
+4.50 / +4.86%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
6.45
|
28,030
|
|
|
5/16/2006
|
-4.00 / -4.15%
|
96.50
|
96.50
|
92.50
|
92.50
|
92.50
|
6.15
|
37,220
|
|
|
5/15/2006
|
+4.50 / +4.89%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
6.41
|
41,030
|
|
|
5/12/2006
|
+4.00 / +4.55%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
6.11
|
19,310
|
|
|
5/11/2006
|
+4.00 / +4.76%
|
84.00
|
88.00
|
84.00
|
88.00
|
88.00
|
5.85
|
23,940
|
|
|
5/10/2006
|
-4.00 / -4.55%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
5.58
|
21,030
|
|
|
5/9/2006
|
-4.50 / -4.86%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
5.85
|
3,060
|
|
|
5/8/2006
|
-4.50 / -4.64%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
6.15
|
7,970
|
|
|
5/5/2006
|
0.00 / 0.00%
|
97.00
|
97.00
|
95.00
|
97.00
|
97.00
|
6.45
|
8,800
|
|
|
5/4/2006
|
-1.50 / -1.52%
|
98.50
|
98.50
|
97.00
|
97.00
|
97.00
|
6.45
|
11,140
|
|
|
5/3/2006
|
+1.50 / +1.55%
|
98.50
|
101.00
|
98.50
|
98.50
|
98.50
|
6.55
|
1,920
|
|
|
4/28/2006
|
+1.00 / +1.04%
|
96.00
|
97.00
|
91.50
|
97.00
|
97.00
|
6.45
|
25,560
|
|
|
4/27/2006
|
-5.00 / -4.95%
|
98.00
|
98.00
|
96.00
|
96.00
|
96.00
|
6.38
|
3,680
|
|
|
4/26/2006
|
-1.00 / -0.98%
|
102.00
|
102.00
|
101.00
|
101.00
|
101.00
|
6.71
|
8,100
|
|
|
4/25/2006
|
+1.00 / +0.99%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
6.78
|
19,420
|
|
|
4/24/2006
|
+3.50 / +3.59%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.00
|
6.71
|
19,650
|
|
|
4/21/2006
|
+3.50 / +3.72%
|
94.00
|
97.50
|
94.00
|
97.50
|
97.50
|
6.48
|
20,630
|
|
|
4/20/2006
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
6.25
|
13,000
|
|
|
4/19/2006
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
6.25
|
8,850
|
|
|