|
Closing price on 4/7/2005
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
20 |
| Split-adjusted Price |
5.46 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2005
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.46
|
20
|
|
|
4/6/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.39
|
1,010
|
|
|
4/5/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
7,100
|
|
|
4/4/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
200
|
|
|
4/1/2005
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
5.33
|
3,130
|
|
|
3/31/2005
|
+0.30 / +2.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
5.44
|
1,900
|
|
|
3/30/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
930
|
|
|
3/29/2005
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.33
|
1,000
|
|
|
3/28/2005
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.40
|
2,430
|
|
|
3/25/2005
|
-0.80 / -4.94%
|
16.20
|
16.50
|
15.40
|
15.40
|
15.40
|
5.47
|
9,810
|
|
|
3/24/2005
|
+0.50 / +3.18%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
5.76
|
17,350
|
|
|
3/23/2005
|
+0.30 / +1.95%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
5.58
|
7,010
|
|
|
3/22/2005
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
5.47
|
1,260
|
|
|
3/21/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
9,120
|
|
|
3/18/2005
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
5.33
|
15,290
|
|
|
3/17/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
8,450
|
|
|
3/16/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
120
|
|
|
3/15/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
2,410
|
|
|
3/14/2005
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
4,520
|
|
|
3/11/2005
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
5.33
|
1,210
|
|
|
3/10/2005
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
5.33
|
2,410
|
|
|
3/9/2005
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.37
|
8,450
|
|
|
3/8/2005
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
5.37
|
18,400
|
|
|
3/7/2005
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.40
|
11,970
|
|
|
3/4/2005
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
12,010
|
|
|
3/3/2005
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.26
|
710
|
|
|
3/2/2005
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.19
|
1,600
|
|
|
3/1/2005
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
5.19
|
1,210
|
|
|
2/28/2005
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.15
|
630
|
|
|
2/25/2005
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.12
|
340
|
|
|