|
Closing price on 4/23/2004
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
1,500 |
| Split-adjusted Price |
5.76 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2004
|
-0.30 / -1.82%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
5.76
|
1,500
|
|
|
4/22/2004
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
1,000
|
|
|
4/21/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
260
|
|
|
4/20/2004
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
5.69
|
1,640
|
|
|
4/19/2004
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.79
|
1,100
|
|
|
4/16/2004
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
5.69
|
860
|
|
|
4/15/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.58
|
1,300
|
|
|
4/14/2004
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
5.58
|
2,430
|
|
|
4/13/2004
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.62
|
3,110
|
|
|
4/12/2004
|
-0.60 / -3.61%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.69
|
500
|
|
|
4/9/2004
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
5.90
|
90
|
|
|
4/8/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.97
|
290
|
|
|
4/7/2004
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.97
|
5,730
|
|
|
4/6/2004
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
5.90
|
4,490
|
|
|
4/5/2004
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.90
|
1,900
|
|
|
4/2/2004
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.90
|
8,110
|
|
|
4/1/2004
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
5.90
|
3,520
|
|
|
3/31/2004
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
4,710
|
|
|
3/30/2004
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
5.94
|
7,370
|
|
|
3/29/2004
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
6.04
|
3,020
|
|
|
3/26/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.15
|
7,550
|
|
|
3/25/2004
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
6.15
|
3,600
|
|
|
3/24/2004
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.90
|
5,800
|
|
|
3/23/2004
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
3,090
|
|
|
3/22/2004
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.90
|
11,580
|
|
|
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
|
|
|