|
Closing price on 2/12/2004
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
7,290 |
| Split-adjusted Price |
5.97 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2004
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
5.97
|
7,290
|
|
|
2/11/2004
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
12,120
|
|
|
2/10/2004
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
5.86
|
7,250
|
|
|
2/9/2004
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
10,600
|
|
|
2/6/2004
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
6.04
|
5,110
|
|
|
2/5/2004
|
+0.70 / +4.22%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
6.15
|
25,440
|
|
|
2/4/2004
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.90
|
1,570
|
|
|
2/3/2004
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.65
|
5,460
|
|
|
2/2/2004
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
5.83
|
7,620
|
|
|
1/30/2004
|
-0.70 / -3.91%
|
17.90
|
18.70
|
17.20
|
17.20
|
17.20
|
6.11
|
21,720
|
|
|
1/29/2004
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.36
|
2,810
|
|
|
1/28/2004
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.08
|
6,900
|
|
|
1/27/2004
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.79
|
3,030
|
|
|
1/16/2004
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
5.55
|
5,700
|
|
|
1/15/2004
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.40
|
15,490
|
|
|
1/14/2004
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
12,060
|
|
|
1/13/2004
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.26
|
4,060
|
|
|
1/12/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
1,020
|
|
|
1/9/2004
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
16,310
|
|
|
1/8/2004
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
5.26
|
2,640
|
|
|
1/7/2004
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.19
|
3,060
|
|
|
1/6/2004
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
5.08
|
3,830
|
|
|
1/5/2004
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
5.05
|
5,480
|
|
|
12/31/2003
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
6,300
|
|
|
12/30/2003
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
3,370
|
|
|
12/29/2003
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
4.98
|
8,900
|
|
|
12/26/2003
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.94
|
10,600
|
|
|
12/25/2003
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
9,470
|
|
|
12/24/2003
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
4.98
|
5,370
|
|
|
12/23/2003
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.98
|
3,300
|
|
|