Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	35.55	36.48	35.55	36.05	298,500	+0.42(+1.18%)
Dec 30, 2002	35.02	35.83	34.87	35.63	200,600	+0.39(+1.11%)
Dec 27, 2002	35.72	35.78	35.16	35.24	179,700	-0.56(-1.56%)
Dec 26, 2002	35.32	36.10	35.32	35.80	210,900	+0.63(+1.79%)
Dec 24, 2002	35.60	35.61	34.99	35.17	277,100	-0.47(-1.32%)
Dec 23, 2002	36.76	36.76	35.50	35.64	340,200	-1.12(-3.05%)
Dec 20, 2002	36.05	37.20	35.98	36.76	487,500	+0.73(+2.03%)
Dec 19, 2002	36.49	37.09	35.65	36.03	551,200	-0.42(-1.15%)
Dec 18, 2002	36.90	36.95	35.97	36.45	303,200	-0.56(-1.51%)
Dec 17, 2002	37.55	37.55	36.78	37.01	282,700	-0.43(-1.15%)
Dec 16, 2002	36.90	37.55	36.40	37.44	426,900	+0.61(+1.66%)
Dec 13, 2002	36.90	37.30	36.40	36.83	632,000	-0.23(-0.62%)
Dec 12, 2002	36.80	37.08	36.45	37.06	395,500	+0.46(+1.26%)
Dec 11, 2002	36.22	36.60	35.90	36.60	248,000	+0.30(+0.83%)
Dec 10, 2002	36.05	36.40	35.77	36.30	325,700	+0.15(+0.41%)
Dec 09, 2002	36.79	36.80	36.15	36.15	367,300	-0.84(-2.27%)
Dec 06, 2002	36.65	37.15	36.16	36.99	339,200	+0.09(+0.24%)
Dec 05, 2002	37.91	37.91	36.38	36.90	440,700	-1.01(-2.66%)
Dec 04, 2002	37.40	38.18	36.92	37.91	434,000	+0.26(+0.69%)
Dec 03, 2002	38.34	38.65	37.60	37.65	453,900	-0.59(-1.54%)
Dec 02, 2002	37.97	38.63	37.94	38.24	329,000	+0.38(+1.00%)
Nov 29, 2002	38.20	38.20	37.84	37.86	186,500	-0.13(-0.34%)
Nov 27, 2002	37.90	38.20	37.42	37.99	351,200	+0.23(+0.61%)
Nov 26, 2002	38.58	38.58	37.58	37.76	396,500	-0.82(-2.13%)
Nov 25, 2002	38.58	38.80	38.00	38.58	269,600	-0.06(-0.16%)
Nov 22, 2002	39.00	39.07	38.25	38.64	386,300	-0.58(-1.48%)
Nov 21, 2002	38.52	39.35	38.30	39.22	315,700	+0.88(+2.30%)
Nov 20, 2002	37.25	38.39	37.11	38.34	425,200	+1.16(+3.12%)
Nov 19, 2002	37.63	37.63	37.01	37.18	172,100	-0.48(-1.27%)
Nov 18, 2002	38.33	38.33	37.35	37.66	166,900	-0.36(-0.95%)
Nov 15, 2002	37.71	38.25	37.50	38.02	239,600	+0.06(+0.16%)
Nov 14, 2002	37.00	37.96	36.93	37.96	302,000	+1.31(+3.57%)
Nov 13, 2002	36.30	37.35	35.80	36.65	366,600	+0.35(+0.96%)
Nov 12, 2002	35.75	36.97	35.67	36.30	287,400	+0.61(+1.71%)
Nov 11, 2002	36.65	36.79	35.67	35.69	272,800	-1.11(-3.02%)
Nov 08, 2002	37.24	37.86	36.72	36.80	243,400	-0.44(-1.18%)
Nov 07, 2002	37.79	37.80	37.00	37.24	361,500	-0.70(-1.85%)
Nov 06, 2002	37.38	38.35	37.00	37.94	445,000	+0.56(+1.50%)
Nov 05, 2002	37.17	37.78	37.17	37.38	299,300	+0.08(+0.21%)
Nov 04, 2002	37.65	37.78	37.18	37.30	378,800	-0.35(-0.93%)
Nov 01, 2002	36.90	37.67	36.24	37.65	383,500	+0.83(+2.25%)
Oct 31, 2002	35.00	37.24	34.70	36.82	953,900	+1.80(+5.14%)
Oct 30, 2002	36.58	36.58	34.01	35.02	1,608,400	-1.56(-4.26%)
Oct 29, 2002	37.76	37.76	34.40	36.58	1,339,400	-1.17(-3.10%)
Oct 28, 2002	38.74	38.99	37.75	37.75	248,000	-0.75(-1.95%)
Oct 25, 2002	37.81	38.50	37.62	38.50	377,600	+0.69(+1.82%)
Oct 24, 2002	38.11	38.53	37.70	37.81	269,100	-0.30(-0.79%)
Oct 23, 2002	38.25	38.59	37.40	38.11	4,390,000	-0.14(-0.37%)
Oct 22, 2002	38.51	38.66	37.91	38.25	423,500	-0.26(-0.68%)
Oct 21, 2002	38.00	38.85	37.27	38.51	527,400	+0.51(+1.34%)
Oct 18, 2002	38.70	38.71	37.75	38.00	689,400	-0.92(-2.36%)
Oct 17, 2002	36.65	39.00	36.55	38.92	689,300	+3.23(+9.05%)
Oct 16, 2002	36.77	36.77	35.40	35.69	301,300	-1.08(-2.94%)
Oct 15, 2002	35.05	37.14	35.05	36.77	460,600	+1.88(+5.39%)
Oct 14, 2002	35.38	35.70	34.68	34.89	438,000	-0.58(-1.64%)
Oct 11, 2002	34.35	36.37	34.35	35.47	399,300	+1.27(+3.71%)
Oct 10, 2002	32.22	34.35	31.50	34.20	599,900	+1.97(+6.11%)
Oct 09, 2002	33.00	33.35	32.22	32.23	463,300	-0.99(-2.98%)
Oct 08, 2002	31.90	33.80	31.90	33.22	597,100	+1.13(+3.52%)
Oct 07, 2002	32.60	33.16	31.97	32.09	592,000	-1.15(-3.46%)
Oct 04, 2002	34.18	34.18	32.79	33.24	851,400	-0.95(-2.78%)
Oct 03, 2002	35.11	35.11	34.12	34.19	421,600	-0.91(-2.59%)
Oct 02, 2002	35.54	35.81	34.86	35.10	397,500	-0.46(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

More ways to get to us

Twitter

Facebook

YouTube

Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653