|
Closing price on 2/24/2006
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
16,770 |
| Split-adjusted Price |
8.44 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2006
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
8.44
|
16,770
|
|
|
2/23/2006
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
8.44
|
17,720
|
|
|
2/22/2006
|
-1.00 / -4.08%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
8.44
|
14,550
|
|
|
2/21/2006
|
+1.00 / +4.26%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
8.80
|
36,020
|
|
|
2/20/2006
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.44
|
34,900
|
|
|
2/17/2006
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.04
|
36,910
|
|
|
2/16/2006
|
+0.40 / +1.90%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.40
|
7.68
|
23,700
|
|
|
2/15/2006
|
+1.00 / +5.00%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
7.54
|
18,630
|
|
|
2/14/2006
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.18
|
8,820
|
|
|
2/13/2006
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
27,550
|
|
|
2/10/2006
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
6.82
|
3,760
|
|
|
2/9/2006
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
6.97
|
8,620
|
|
|
2/8/2006
|
+0.40 / +2.11%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
6.97
|
14,100
|
|
|
2/7/2006
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.82
|
16,030
|
|
|
2/6/2006
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
18.50
|
18.50
|
6.64
|
3,760
|
|
|
1/27/2006
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
6.64
|
7,490
|
|
|
1/26/2006
|
+0.30 / +1.69%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
6.50
|
11,950
|
|
|
1/25/2006
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.39
|
5,730
|
|
|
1/24/2006
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
6.28
|
7,040
|
|
|
1/23/2006
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
6.28
|
5,930
|
|
|
1/20/2006
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
6.25
|
2,700
|
|
|
1/19/2006
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
6.10
|
1,940
|
|
|
1/18/2006
|
+0.20 / +1.18%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
6.14
|
2,510
|
|
|
1/17/2006
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.07
|
4,590
|
|
|
1/13/2006
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
6.07
|
4,050
|
|
|
1/12/2006
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
6.03
|
2,600
|
|
|
1/11/2006
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
6.03
|
6,010
|
|
|
1/10/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.10
|
30
|
|
|
1/9/2006
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
6.10
|
80
|
|
|
1/6/2006
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.18
|
10
|
|
|