|
Closing price on 6/1/2004
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
5,740 |
| Split-adjusted Price |
5.65 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2004
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
5,740
|
|
|
5/31/2004
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
5.65
|
5,530
|
|
|
5/28/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
5.62
|
8,260
|
|
|
5/27/2004
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
5.62
|
1,710
|
|
|
5/26/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
5.79
|
790
|
|
|
5/25/2004
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
5.83
|
130
|
|
|
5/24/2004
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
5.90
|
1,640
|
|
|
5/21/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
5.94
|
430
|
|
|
5/20/2004
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.70
|
5.94
|
1,030
|
|
|
5/19/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.94
|
1,400
|
|
|
5/18/2004
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
5.94
|
2,640
|
|
|
5/17/2004
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
5.94
|
1,170
|
|
|
5/14/2004
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
5.97
|
5,420
|
|
|
5/13/2004
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
6.01
|
900
|
|
|
5/12/2004
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
6.04
|
2,200
|
|
|
5/11/2004
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
6.01
|
200
|
|
|
5/10/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
1,150
|
|
|
5/7/2004
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
240
|
|
|
5/6/2004
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
6.01
|
390
|
|
|
5/5/2004
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
6.11
|
2,940
|
|
|
5/4/2004
|
+0.50 / +2.92%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
6.26
|
20
|
|
|
4/29/2004
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
6.08
|
5,750
|
|
|
4/28/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
7,210
|
|
|
4/27/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.04
|
8,240
|
|
|
4/26/2004
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
6.04
|
7,230
|
|
|
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
|
|
|