|
Closing price on 5/19/2003
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
200 |
| Split-adjusted Price |
5.76 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2003
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
200
|
|
|
5/16/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
1,400
|
|
|
5/15/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
5,000
|
|
|
5/14/2003
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
100
|
|
|
5/13/2003
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.94
|
1,600
|
|
|
5/12/2003
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.01
|
5,200
|
|
|
5/9/2003
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.90
|
6,700
|
|
|
5/8/2003
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.83
|
1,600
|
|
|
5/7/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
0
|
|
|
5/6/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
0
|
|
|
5/5/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
3,200
|
|
|
4/29/2003
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
4,500
|
|
|
4/28/2003
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
3,600
|
|
|
4/25/2003
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
400
|
|
|
4/24/2003
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
2,600
|
|
|
4/23/2003
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,700
|
|
|
4/22/2003
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,000
|
|
|
4/21/2003
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
0
|
|
|
4/18/2003
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,900
|
|
|
4/17/2003
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.58
|
1,000
|
|
|
4/16/2003
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.55
|
0
|
|
|
4/15/2003
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.55
|
400
|
|
|
4/14/2003
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,000
|
|
|
4/11/2003
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
2,100
|
|
|
4/10/2003
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.51
|
2,100
|
|
|
4/9/2003
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.51
|
300
|
|
|
4/8/2003
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,500
|
|
|
4/7/2003
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
3,200
|
|
|
4/4/2003
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
9,800
|
|
|
4/3/2003
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.40
|
1,800
|
|
|