|
Closing price on 3/1/2004
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
23,260 |
| Split-adjusted Price |
7.14 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2004
|
+0.80 / +4.15%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
7.14
|
23,260
|
|
|
2/27/2004
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
6.86
|
9,000
|
|
|
2/26/2004
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.54
|
13,280
|
|
|
2/25/2004
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
6.86
|
21,490
|
|
|
2/24/2004
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.93
|
23,540
|
|
|
2/23/2004
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.61
|
19,370
|
|
|
2/20/2004
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.33
|
19,210
|
|
|
2/19/2004
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.22
|
8,900
|
|
|
2/18/2004
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
6.15
|
10,650
|
|
|
2/17/2004
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
10,520
|
|
|
2/16/2004
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
6.08
|
5,600
|
|
|
2/13/2004
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.18
|
11,290
|
|
|
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
|
|
|