Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.73	12.87	12.70	12.76	204,455	+0.05(+0.36%)
Aug 30, 2004	12.68	12.86	12.68	12.72	112,191	+0.01(+0.10%)
Aug 27, 2004	12.64	12.79	12.58	12.70	136,485	+0.12(+0.99%)
Aug 26, 2004	12.64	12.68	12.58	12.58	236,666	-0.07(-0.54%)
Aug 25, 2004	12.32	12.68	12.30	12.65	322,106	+0.28(+2.28%)
Aug 24, 2004	12.44	12.48	12.33	12.36	156,412	+0.04(+0.33%)
Aug 23, 2004	12.49	12.49	12.32	12.32	158,869	-0.14(-1.13%)
Aug 20, 2004	12.44	12.52	12.40	12.46	198,450	+0.09(+0.74%)
Aug 19, 2004	12.23	12.46	12.20	12.37	113,556	+0.06(+0.48%)
Aug 18, 2004	11.94	12.31	11.88	12.31	128,023	+0.37(+3.08%)
Aug 17, 2004	11.97	11.97	11.77	11.95	54,867	+0.04(+0.34%)
Aug 16, 2004	11.85	12.05	11.85	11.91	138,669	+0.11(+0.93%)
Aug 13, 2004	11.81	11.89	11.72	11.80	80,526	+0.00(+0.02%)
Aug 12, 2004	11.86	11.93	11.76	11.79	112,191	-0.11(-0.94%)
Aug 11, 2004	11.91	12.01	11.89	11.91	277,884	-0.08(-0.69%)
Aug 10, 2004	11.76	11.99	11.76	11.99	99,361	+0.25(+2.09%)
Aug 09, 2004	11.91	11.97	11.73	11.74	99,907	-0.11(-0.90%)
Aug 06, 2004	11.94	12.11	11.85	11.85	109,461	-0.22(-1.81%)
Aug 05, 2004	12.08	12.22	12.00	12.07	269,695	-0.02(-0.18%)
Aug 04, 2004	12.14	12.20	12.08	12.09	156,412	-0.12(-0.99%)
Aug 03, 2004	12.40	12.55	12.13	12.21	237,212	-0.17(-1.35%)
Aug 02, 2004	12.10	12.46	12.06	12.38	127,204	+0.10(+0.84%)
Jul 30, 2004	12.26	12.42	12.11	12.27	137,031	+0.04(+0.36%)
Jul 29, 2004	12.18	12.26	12.03	12.23	110,280	+0.18(+1.49%)
Jul 28, 2004	12.00	12.16	11.83	12.05	140,034	-0.05(-0.45%)
Jul 27, 2004	11.83	12.14	11.81	12.11	391,713	+0.38(+3.28%)
Jul 26, 2004	11.84	11.84	11.64	11.72	204,182	+0.09(+0.76%)
Jul 23, 2004	11.73	11.87	11.63	11.63	223,563	+0.00(+0.02%)
Jul 22, 2004	11.77	11.94	11.58	11.63	225,201	-0.13(-1.09%)
Jul 21, 2004	12.06	12.13	11.76	11.76	178,796	-0.17(-1.46%)
Jul 20, 2004	11.88	12.04	11.77	11.93	149,861	+0.14(+1.18%)
Jul 19, 2004	11.72	11.94	11.71	11.79	258,776	+0.09(+0.75%)
Jul 16, 2004	11.97	12.04	11.63	11.71	149,861	-0.24(-1.98%)
Jul 15, 2004	11.85	12.02	11.77	11.94	93,356	+0.09(+0.74%)
Jul 14, 2004	11.79	12.07	11.79	11.85	83,802	-0.01(-0.11%)
Jul 13, 2004	11.91	12.00	11.82	11.87	104,547	-0.12(-0.98%)
Jul 12, 2004	11.81	12.04	11.76	11.98	161,053	+0.27(+2.31%)
Jul 09, 2004	11.59	11.81	11.59	11.71	115,193	+0.11(+0.98%)
Jul 08, 2004	11.86	11.98	11.59	11.60	150,407	-0.33(-2.73%)
Jul 07, 2004	11.78	12.04	11.78	11.93	137,031	+0.10(+0.84%)
Jul 06, 2004	11.80	11.95	11.76	11.83	103,183	-0.03(-0.28%)
Jul 02, 2004	11.85	12.00	11.80	11.86	99,907	+0.01(+0.09%)
Jul 01, 2004	12.27	12.27	11.85	11.85	172,517	-0.37(-3.01%)
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%)

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.