Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.15	25.23	24.75	24.90	337,014	-0.18(-0.73%)
Mar 29, 2007	25.04	25.20	24.74	25.08	188,402	+0.14(+0.56%)
Mar 28, 2007	24.89	25.07	24.84	24.94	655,633	-0.05(-0.20%)
Mar 27, 2007	25.06	25.15	24.92	24.99	176,602	-0.26(-1.04%)
Mar 26, 2007	25.39	25.41	24.98	25.26	251,159	-0.06(-0.23%)
Mar 23, 2007	25.50	25.50	25.28	25.31	174,027	-0.12(-0.49%)
Mar 22, 2007	25.62	25.62	25.30	25.44	203,191	-0.09(-0.34%)
Mar 21, 2007	24.87	25.57	24.85	25.53	331,073	+0.64(+2.56%)
Mar 20, 2007	24.51	24.89	24.47	24.89	210,198	+0.31(+1.25%)
Mar 19, 2007	24.49	24.74	24.49	24.58	276,899	+0.18(+0.72%)
Mar 16, 2007	24.43	24.56	24.32	24.41	769,065	-0.07(-0.27%)
Mar 15, 2007	24.09	24.48	23.98	24.47	294,235	+0.40(+1.67%)
Mar 14, 2007	23.67	24.13	23.36	24.07	670,366	+0.33(+1.39%)
Mar 13, 2007	24.74	24.54	23.68	23.74	473,423	-1.00(-4.03%)
Mar 12, 2007	24.62	24.81	24.50	24.74	215,734	+0.06(+0.24%)
Mar 09, 2007	24.51	24.88	24.49	24.68	205,843	+0.08(+0.33%)
Mar 08, 2007	24.63	24.84	24.48	24.60	312,497	+0.12(+0.51%)
Mar 07, 2007	24.41	24.80	24.31	24.47	475,242	+0.00(+0.00%)
Mar 06, 2007	24.21	24.63	24.08	24.47	441,518	+0.40(+1.64%)
Mar 05, 2007	24.48	24.63	24.06	24.08	559,713	-0.58(-2.35%)
Mar 02, 2007	24.99	25.09	24.61	24.65	414,486	-0.47(-1.87%)
Mar 01, 2007	24.71	25.37	24.41	25.12	357,954	+0.26(+1.06%)
Feb 28, 2007	24.76	25.17	24.26	24.86	422,934	+0.10(+0.38%)
Feb 27, 2007	25.72	25.76	24.76	24.76	367,376	-1.23(-4.74%)
Feb 26, 2007	26.21	26.23	25.75	26.00	204,455	-0.22(-0.84%)
Feb 23, 2007	26.35	26.39	25.95	26.22	194,560	-0.18(-0.67%)
Feb 22, 2007	26.31	26.39	26.02	26.39	253,863	+0.07(+0.25%)
Feb 21, 2007	26.30	26.41	26.11	26.33	228,122	-0.03(-0.11%)
Feb 20, 2007	26.08	26.38	25.68	26.35	158,605	+0.24(+0.93%)
Feb 16, 2007	26.02	26.15	25.75	26.11	174,757	+0.09(+0.34%)
Feb 15, 2007	26.21	26.21	25.94	26.02	165,334	-0.12(-0.48%)
Feb 14, 2007	26.02	26.41	25.88	26.15	390,466	+0.07(+0.25%)
Feb 13, 2007	25.89	26.09	25.79	26.08	158,503	+0.30(+1.17%)
Feb 12, 2007	25.78	25.99	25.53	25.78	159,757	+0.09(+0.34%)
Feb 09, 2007	25.89	25.89	25.63	25.70	253,638	-0.25(-0.96%)
Feb 08, 2007	25.83	26.00	25.71	25.94	122,366	+0.04(+0.14%)
Feb 07, 2007	25.69	25.91	25.64	25.91	170,082	+0.20(+0.77%)
Feb 06, 2007	25.64	25.76	25.42	25.71	148,010	+0.17(+0.66%)
Feb 05, 2007	25.60	25.71	25.45	25.54	201,997	-0.07(-0.26%)
Feb 02, 2007	25.64	25.78	25.52	25.61	163,284	+0.01(+0.03%)
Feb 01, 2007	25.42	25.64	25.36	25.60	220,635	+0.21(+0.81%)
Jan 31, 2007	25.17	25.53	24.96	25.39	314,602	+0.14(+0.55%)
Jan 30, 2007	25.28	25.37	24.95	25.26	210,010	+0.05(+0.20%)
Jan 29, 2007	24.90	25.33	24.79	25.20	500,184	+0.30(+1.21%)
Jan 26, 2007	24.35	24.92	24.34	24.90	441,159	+0.53(+2.16%)
Jan 25, 2007	24.80	24.80	24.11	24.38	382,442	-0.26(-1.04%)
Jan 24, 2007	24.50	24.67	24.36	24.63	129,335	+0.16(+0.66%)
Jan 23, 2007	24.20	24.51	24.13	24.47	176,560	+0.22(+0.91%)
Jan 22, 2007	24.60	24.60	24.11	24.25	245,334	-0.34(-1.37%)
Jan 19, 2007	24.45	24.65	24.16	24.59	177,005	+0.07(+0.30%)
Jan 18, 2007	24.60	24.64	24.35	24.52	351,404	-0.11(-0.45%)
Jan 17, 2007	24.84	24.85	24.50	24.63	258,019	-0.26(-1.03%)
Jan 16, 2007	25.21	25.48	24.85	24.88	302,800	-0.23(-0.93%)
Jan 12, 2007	25.01	25.21	24.90	25.12	106,067	+0.05(+0.20%)
Jan 11, 2007	24.65	25.09	24.65	25.06	217,410	+0.51(+2.06%)
Jan 10, 2007	24.45	24.68	24.25	24.56	240,614	-0.04(-0.18%)
Jan 09, 2007	24.69	24.74	24.20	24.60	395,525	-0.13(-0.53%)
Jan 08, 2007	25.06	25.06	24.37	24.74	495,524	-0.34(-1.34%)
Jan 05, 2007	25.65	25.65	25.07	25.07	311,472	-0.68(-2.65%)
Jan 04, 2007	25.72	25.91	25.31	25.75	291,480	-0.04(-0.17%)

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.