|
Closing price on 2/18/2008
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
46,600 |
| Split-adjusted Price |
9.79 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2008
|
-1.10 / -4.64%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
9.79
|
46,600
|
|
|
2/15/2008
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.70
|
10.26
|
25,580
|
|
|
2/14/2008
|
+0.70 / +3.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
24.00
|
10.39
|
11,910
|
|
|
2/13/2008
|
-1.20 / -4.90%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.30
|
10.09
|
10,480
|
|
|
2/12/2008
|
-0.50 / -2.00%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
10.61
|
6,200
|
|
|
2/1/2008
|
+0.50 / +2.04%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
10.83
|
9,500
|
|
|
1/31/2008
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.50
|
10.61
|
32,120
|
|
|
1/30/2008
|
+1.10 / +4.68%
|
24.00
|
24.60
|
23.50
|
24.60
|
24.60
|
10.65
|
80,620
|
|
|
1/29/2008
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
10.18
|
16,540
|
|
|
1/28/2008
|
-0.40 / -1.75%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.50
|
9.74
|
7,410
|
|
|
1/25/2008
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.00
|
22.90
|
22.90
|
9.92
|
3,050
|
|
|
1/24/2008
|
+0.10 / +0.44%
|
23.40
|
23.80
|
22.90
|
22.90
|
22.90
|
9.92
|
13,430
|
|
|
1/23/2008
|
-1.00 / -4.20%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
9.87
|
11,120
|
|
|
1/22/2008
|
-0.20 / -0.83%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.80
|
10.31
|
6,490
|
|
|
1/21/2008
|
-0.70 / -2.83%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
10.39
|
7,970
|
|
|
1/18/2008
|
+0.90 / +3.78%
|
23.80
|
24.70
|
23.80
|
24.70
|
24.70
|
10.70
|
9,030
|
|
|
1/17/2008
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.00
|
23.80
|
23.80
|
10.31
|
20,410
|
|
|
1/16/2008
|
+1.10 / +4.82%
|
23.80
|
23.90
|
23.50
|
23.90
|
23.90
|
10.35
|
5,090
|
|
|
1/15/2008
|
-1.20 / -5.00%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
9.87
|
21,520
|
|
|
1/14/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
24.00
|
24.00
|
10.39
|
8,620
|
|
|
1/11/2008
|
-0.50 / -2.04%
|
23.30
|
25.50
|
23.30
|
24.00
|
24.00
|
10.39
|
8,200
|
|
|
1/10/2008
|
-0.50 / -2.00%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.50
|
10.61
|
5,800
|
|
|
1/9/2008
|
-1.00 / -3.85%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
10.83
|
10,260
|
|
|
1/8/2008
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.26
|
5,390
|
|
|
1/7/2008
|
-0.90 / -3.41%
|
26.00
|
26.40
|
25.50
|
25.50
|
25.50
|
11.04
|
8,180
|
|
|
1/4/2008
|
+0.30 / +1.15%
|
26.30
|
26.40
|
26.00
|
26.40
|
26.40
|
11.43
|
8,510
|
|
|
1/3/2008
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.10
|
11.30
|
10,190
|
|
|
1/2/2008
|
-0.70 / -2.61%
|
26.80
|
26.90
|
26.10
|
26.10
|
26.10
|
11.30
|
7,080
|
|
|
12/28/2007
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.80
|
11.60
|
4,020
|
|
|
12/27/2007
|
+0.30 / +1.14%
|
26.90
|
27.00
|
26.40
|
26.60
|
26.60
|
11.52
|
9,530
|
|
|