|
Closing price on 7/18/2003
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
4,290 |
| Split-adjusted Price |
5.62 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2003
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
5.62
|
4,290
|
|
|
7/17/2003
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.69
|
2,790
|
|
|
7/16/2003
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.69
|
2,310
|
|
|
7/15/2003
|
+0.40 / +2.56%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.69
|
2,020
|
|
|
7/14/2003
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.55
|
20
|
|
|
7/11/2003
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.83
|
10
|
|
|
7/10/2003
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
5.76
|
10
|
|
|
7/9/2003
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
5.72
|
20
|
|
|
7/8/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
1,000
|
|
|
7/7/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
200
|
|
|
7/4/2003
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
620
|
|
|
7/3/2003
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
5.72
|
500
|
|
|
7/2/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
4,880
|
|
|
7/1/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.76
|
610
|
|
|
6/30/2003
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
5.76
|
1,480
|
|
|
6/27/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
0
|
|
|
6/26/2003
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
300
|
|
|
6/25/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
0
|
|
|
6/24/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.69
|
0
|
|
|
6/23/2003
|
-0.50 / -3.03%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
5.69
|
10
|
|
|
6/20/2003
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.86
|
10,710
|
|
|
6/19/2003
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.83
|
9,900
|
|
|
6/18/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
2,100
|
|
|
6/17/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
530
|
|
|
6/16/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
2,000
|
|
|
6/13/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
3,260
|
|
|
6/12/2003
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
1,500
|
|
|
6/11/2003
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.69
|
480
|
|
|
6/10/2003
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.72
|
2,230
|
|
|
6/9/2003
|
+0.10 / +0.63%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
5.72
|
2,110
|
|
|