|
Closing price on 12/19/2003
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
5,480 |
| Split-adjusted Price |
4.98 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2003
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
5,480
|
|
|
12/18/2003
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.10
|
5.01
|
5,600
|
|
|
12/17/2003
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
5.08
|
3,400
|
|
|
12/16/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.05
|
4,730
|
|
|
12/15/2003
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
5.05
|
3,620
|
|
|
12/12/2003
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
5.01
|
1,810
|
|
|
12/11/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.05
|
7,240
|
|
|
12/10/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.05
|
100
|
|
|
12/9/2003
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
5.05
|
530
|
|
|
12/8/2003
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.20
|
13.80
|
13.80
|
4.91
|
4,300
|
|
|
12/5/2003
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.91
|
8,870
|
|
|
12/4/2003
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
5.01
|
7,600
|
|
|
12/3/2003
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.15
|
5,590
|
|
|
12/2/2003
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.30
|
2,200
|
|
|
12/1/2003
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
5.33
|
1,230
|
|
|
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
|
|
|