|
Closing price on 11/24/2005
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
1,600 |
| Split-adjusted Price |
5.92 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2005
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
5.92
|
1,600
|
|
|
11/23/2005
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.07
|
2,830
|
|
|
11/22/2005
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.10
|
10,780
|
|
|
11/21/2005
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.18
|
150
|
|
|
11/18/2005
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
6.18
|
4,020
|
|
|
11/17/2005
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
6.25
|
920
|
|
|
11/16/2005
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.39
|
800
|
|
|
11/15/2005
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.21
|
2,200
|
|
|
11/14/2005
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
6.18
|
1,030
|
|
|
11/11/2005
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.28
|
2,010
|
|
|
11/10/2005
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
6.25
|
2,400
|
|
|
11/9/2005
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.36
|
2,850
|
|
|
11/8/2005
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
6.28
|
6,350
|
|
|
11/7/2005
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
6.28
|
4,960
|
|
|
11/4/2005
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
6.32
|
700
|
|
|
11/3/2005
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
6.39
|
5,250
|
|
|
11/2/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
6.39
|
6,000
|
|
|
11/1/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.39
|
1,430
|
|
|
10/31/2005
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
6.39
|
17,290
|
|
|
10/28/2005
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.39
|
10,140
|
|
|
10/27/2005
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.10
|
420
|
|
|
10/26/2005
|
-0.60 / -3.39%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
6.14
|
3,000
|
|
|
10/25/2005
|
-0.30 / -1.67%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
6.36
|
4,400
|
|
|
10/24/2005
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
6.46
|
5,650
|
|
|
10/21/2005
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
6.50
|
8,290
|
|
|
10/20/2005
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
6.53
|
18,020
|
|
|
10/19/2005
|
+0.30 / +1.67%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.30
|
6.57
|
14,470
|
|
|
10/18/2005
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.46
|
31,470
|
|
|
10/17/2005
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
6.39
|
19,450
|
|
|
10/14/2005
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
6.10
|
6,900
|
|
|