|
Closing price on 5/28/2003
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
990 |
| Split-adjusted Price |
5.69 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.69
|
990
|
|
|
5/27/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
500
|
|
|
5/26/2003
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
5.69
|
4,800
|
|
|
5/23/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.69
|
4,040
|
|
|
5/22/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
2,060
|
|
|
5/21/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.69
|
1,100
|
|
|
5/20/2003
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
1,800
|
|
|
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
|
|
|