|
Closing price on 6/17/2004
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
1,000 |
| Split-adjusted Price |
5.62 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2004
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
5.62
|
1,000
|
|
|
6/16/2004
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
5.69
|
27,650
|
|
|
6/15/2004
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
1,240
|
|
|
6/14/2004
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
5.65
|
6,180
|
|
|
6/11/2004
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
3,650
|
|
|
6/10/2004
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.69
|
120
|
|
|
6/9/2004
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.30
|
5.79
|
710
|
|
|
6/8/2004
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
5.65
|
3,000
|
|
|
6/7/2004
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.62
|
300
|
|
|
6/4/2004
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.65
|
600
|
|
|
6/3/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.69
|
2,100
|
|
|
6/2/2004
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
5.69
|
3,150
|
|
|
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
|
|
|