|
Closing price on 3/19/2004
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
9,080 |
| Split-adjusted Price |
6.04 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2004
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
6.04
|
9,080
|
|
|
3/18/2004
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
12,960
|
|
|
3/17/2004
|
-0.50 / -2.79%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
6.18
|
5,570
|
|
|
3/16/2004
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
6.36
|
2,800
|
|
|
3/15/2004
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.40
|
2,100
|
|
|
3/12/2004
|
-0.20 / -1.10%
|
18.20
|
18.80
|
18.00
|
18.00
|
18.00
|
6.40
|
6,760
|
|
|
3/11/2004
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
6.47
|
14,400
|
|
|
3/10/2004
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
6.18
|
5,320
|
|
|
3/9/2004
|
-0.50 / -2.70%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
6.40
|
5,290
|
|
|
3/8/2004
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
6.58
|
9,150
|
|
|
3/5/2004
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.58
|
10,700
|
|
|
3/4/2004
|
-0.80 / -4.04%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
6.75
|
7,240
|
|
|
3/3/2004
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.80
|
7.04
|
6,260
|
|
|
3/2/2004
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
7.11
|
13,630
|
|
|
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
|
|
|