|
Closing price on 7/21/2004
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
10 |
| Split-adjusted Price |
5.44 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2004
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.44
|
10
|
|
|
7/20/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
1,700
|
|
|
7/19/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
1,020
|
|
|
7/16/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.33
|
12,610
|
|
|
7/15/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.33
|
26,290
|
|
|
7/14/2004
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
5.33
|
8,310
|
|
|
7/13/2004
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.47
|
110
|
|
|
7/12/2004
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.40
|
5.47
|
1,790
|
|
|
7/9/2004
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.55
|
1,700
|
|
|
7/8/2004
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
5.62
|
1,060
|
|
|
7/7/2004
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
5.55
|
2,400
|
|
|
7/6/2004
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
5.58
|
910
|
|
|
7/5/2004
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.62
|
100
|
|
|
7/2/2004
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
0
|
|
|
7/1/2004
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.65
|
2,630
|
|
|
6/30/2004
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
5.62
|
9,380
|
|
|
6/29/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.58
|
20
|
|
|
6/28/2004
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
5.58
|
1,000
|
|
|
6/25/2004
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.62
|
1,000
|
|
|
6/24/2004
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.65
|
1,110
|
|
|
6/23/2004
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
5.69
|
640
|
|
|
6/22/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
1,010
|
|
|
6/21/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
200
|
|
|
6/18/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.62
|
2,260
|
|
|
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
|
|
|