Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.37	12.54	12.10	12.22	163,236	-0.25(-1.98%)
Jun 29, 2004	12.33	12.51	12.31	12.46	160,507	+0.15(+1.22%)
Jun 28, 2004	12.26	12.37	12.25	12.31	154,774	+0.12(+0.99%)
Jun 25, 2004	12.11	12.38	12.09	12.19	289,349	+0.14(+1.20%)
Jun 24, 2004	12.09	12.17	12.05	12.05	57,323	+0.01(+0.06%)
Jun 23, 2004	12.00	12.10	11.93	12.04	84,894	+0.04(+0.37%)
Jun 22, 2004	11.79	12.03	11.74	12.00	104,275	+0.12(+1.03%)
Jun 21, 2004	11.73	11.98	11.73	11.87	85,712	+0.14(+1.17%)
Jun 18, 2004	11.64	11.99	11.64	11.74	199,541	-0.08(-0.68%)
Jun 17, 2004	11.95	11.95	11.60	11.82	73,429	-0.05(-0.40%)
Jun 16, 2004	11.97	12.03	11.79	11.87	79,980	-0.10(-0.87%)
Jun 15, 2004	11.73	12.01	11.73	11.97	103,183	+0.28(+2.38%)
Jun 14, 2004	12.03	12.09	11.67	11.69	152,044	-0.34(-2.86%)
Jun 10, 2004	11.84	12.08	11.67	12.04	202,544	+0.42(+3.64%)
Jun 09, 2004	11.88	11.91	11.60	11.61	70,972	-0.24(-1.99%)
Jun 08, 2004	11.92	11.92	11.79	11.85	76,158	-0.06(-0.49%)
Jun 07, 2004	11.67	11.98	11.67	11.91	141,399	+0.45(+3.97%)
Jun 04, 2004	11.40	11.60	11.32	11.45	70,972	+0.14(+1.20%)
Jun 03, 2004	11.50	11.50	11.32	11.32	63,602	-0.20(-1.77%)
Jun 02, 2004	11.55	11.63	11.49	11.52	91,718	+0.02(+0.18%)
Jun 01, 2004	11.68	11.72	11.35	11.50	206,912	-0.07(-0.62%)
May 28, 2004	11.62	11.70	11.57	11.57	85,439	-0.03(-0.22%)
May 27, 2004	11.55	11.65	11.44	11.60	138,396	+0.14(+1.21%)
May 26, 2004	11.49	11.54	11.38	11.46	77,523	-0.03(-0.29%)
May 25, 2004	11.04	11.51	11.04	11.49	171,152	+0.32(+2.85%)
May 24, 2004	11.24	11.24	11.04	11.17	142,490	+0.01(+0.10%)
May 21, 2004	11.19	11.19	11.06	11.16	168,696	+0.06(+0.53%)
May 20, 2004	11.15	11.20	11.07	11.10	72,337	-0.02(-0.20%)
May 19, 2004	11.33	11.41	11.10	11.13	91,718	-0.16(-1.43%)
May 18, 2004	11.10	11.29	11.10	11.29	43,129	+0.21(+1.90%)
May 17, 2004	11.28	11.28	11.03	11.08	275,155	-0.26(-2.29%)
May 14, 2004	11.39	11.47	11.26	11.34	59,780	-0.13(-1.12%)
May 13, 2004	11.29	11.54	11.24	11.46	62,237	+0.05(+0.42%)
May 12, 2004	11.38	11.43	11.24	11.42	303,816	+0.05(+0.40%)
May 11, 2004	11.43	11.43	11.26	11.37	91,445	+0.08(+0.73%)
May 10, 2004	11.54	11.55	11.25	11.29	337,665	-0.27(-2.38%)
May 07, 2004	11.77	11.91	11.54	11.56	162,417	-0.22(-1.88%)
May 06, 2004	11.92	11.98	11.70	11.79	314,735	-0.14(-1.17%)
May 05, 2004	11.94	11.97	11.92	11.92	109,188	-0.02(-0.17%)
May 04, 2004	11.94	12.04	11.92	11.94	187,531	+0.00(+0.02%)
May 03, 2004	11.93	11.98	11.92	11.94	161,326	+0.02(+0.15%)
Apr 30, 2004	12.01	12.09	11.91	11.92	236,666	-0.05(-0.43%)
Apr 29, 2004	12.33	12.33	11.98	11.98	141,672	-0.19(-1.55%)
Apr 28, 2004	12.21	12.33	12.11	12.16	309,549	-0.06(-0.52%)
Apr 27, 2004	12.22	12.28	12.17	12.23	164,874	+0.01(+0.09%)
Apr 26, 2004	12.09	12.22	12.09	12.22	183,709	+0.09(+0.71%)
Apr 23, 2004	12.06	12.16	11.96	12.13	142,490	+0.06(+0.47%)
Apr 22, 2004	11.97	12.09	11.79	12.07	306,546	+0.19(+1.57%)
Apr 21, 2004	11.84	11.91	11.76	11.89	257,411	+0.21(+1.77%)
Apr 20, 2004	11.99	12.00	11.67	11.68	79,161	-0.22(-1.86%)
Apr 19, 2004	11.96	12.05	11.89	11.90	125,839	-0.05(-0.43%)
Apr 16, 2004	12.00	12.05	11.87	11.95	259,595	-0.04(-0.31%)
Apr 15, 2004	12.10	12.10	11.91	11.99	206,912	-0.06(-0.52%)
Apr 14, 2004	12.24	12.27	12.02	12.05	197,904	-0.33(-2.63%)
Apr 13, 2004	12.58	12.59	12.27	12.38	341,214	-0.20(-1.57%)
Apr 12, 2004	12.39	12.60	12.39	12.58	134,028	+0.19(+1.52%)
Apr 08, 2004	12.68	12.68	12.37	12.39	91,991	-0.16(-1.27%)
Apr 07, 2004	12.64	12.64	12.38	12.55	120,380	-0.08(-0.61%)
Apr 06, 2004	12.50	12.70	12.50	12.62	184,801	+0.10(+0.76%)
Apr 05, 2004	12.42	12.59	12.35	12.53	117,650	+0.18(+1.44%)
Apr 02, 2004	12.52	12.52	12.32	12.35	247,857	-0.11(-0.87%)

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.