|
Closing price on 9/20/2005
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
20,580 |
| Split-adjusted Price |
5.96 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2005
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.96
|
20,580
|
|
|
9/19/2005
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.71
|
16,680
|
|
|
9/16/2005
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
5.46
|
20,080
|
|
|
9/15/2005
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.21
|
2,080
|
|
|
9/14/2005
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.24
|
1,250
|
|
|
9/13/2005
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.24
|
310
|
|
|
9/12/2005
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.21
|
2,000
|
|
|
9/9/2005
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
5.31
|
3,300
|
|
|
9/8/2005
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
5.31
|
5,750
|
|
|
9/7/2005
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.24
|
2,510
|
|
|
9/6/2005
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.24
|
8,000
|
|
|
9/5/2005
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
5.21
|
1,270
|
|
|
9/1/2005
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
5.17
|
3,000
|
|
|
8/31/2005
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.17
|
10,810
|
|
|
8/30/2005
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
5.17
|
6,100
|
|
|
8/29/2005
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.17
|
800
|
|
|
8/26/2005
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
5.17
|
1,650
|
|
|
8/25/2005
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
5.21
|
510
|
|
|
8/24/2005
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
5.13
|
2,000
|
|
|
8/23/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.21
|
110
|
|
|
8/22/2005
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.21
|
1,520
|
|
|
8/19/2005
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.24
|
510
|
|
|
8/18/2005
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
5.21
|
1,000
|
|
|
8/17/2005
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.17
|
1,630
|
|
|
8/16/2005
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.21
|
1,320
|
|
|
8/15/2005
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.21
|
4,680
|
|
|
8/12/2005
|
-0.30 / -2.01%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
5.24
|
1,720
|
|
|
8/11/2005
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
5.35
|
7,200
|
|
|
8/10/2005
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
5.31
|
8,510
|
|
|
8/9/2005
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.80
|
5.31
|
1,690
|
|
|