|
Closing price on 11/28/2003
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
620 |
| Split-adjusted Price |
5.33 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2003
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
620
|
|
|
11/27/2003
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
1,800
|
|
|
11/26/2003
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
5.33
|
1,950
|
|
|
11/25/2003
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
5.44
|
6,880
|
|
|
11/24/2003
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
5.47
|
6,000
|
|
|
11/21/2003
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.33
|
3,000
|
|
|
11/20/2003
|
+0.70 / +4.93%
|
14.20
|
14.90
|
13.50
|
14.90
|
14.90
|
5.30
|
16,500
|
|
|
11/19/2003
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.05
|
730
|
|
|
11/18/2003
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.30
|
0
|
|
|
11/17/2003
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.30
|
4,810
|
|
|
11/14/2003
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
5.05
|
5,580
|
|
|
11/13/2003
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
4.83
|
4,060
|
|
|
11/12/2003
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
4.62
|
600
|
|
|
11/11/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.41
|
110
|
|
|
11/10/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.41
|
0
|
|
|
11/7/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.41
|
0
|
|
|
11/6/2003
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.41
|
220
|
|
|
11/5/2003
|
-0.30 / -2.38%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
4.37
|
510
|
|
|
11/4/2003
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.48
|
10
|
|
|
11/3/2003
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
4.37
|
300
|
|
|
10/31/2003
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
4.34
|
450
|
|
|
10/30/2003
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.37
|
410
|
|
|
10/29/2003
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
4.34
|
440
|
|
|
10/28/2003
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.23
|
210
|
|
|
10/27/2003
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.23
|
420
|
|
|
10/24/2003
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.05
|
630
|
|
|
10/23/2003
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.12
|
1,940
|
|
|
10/22/2003
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.19
|
1,190
|
|
|
10/21/2003
|
+0.20 / +1.69%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
4.27
|
700
|
|
|
10/20/2003
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.19
|
0
|
|
|