Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.098	7.171	7.080	7.144	22,929	+0.01(+0.10%)
Sep 27, 2002	7.052	7.235	7.052	7.136	27,843	+0.01(+0.15%)
Sep 26, 2002	7.215	7.217	7.052	7.125	81,072	+0.01(+0.20%)
Sep 25, 2002	7.189	7.217	7.111	7.111	67,150	-0.08(-1.12%)
Sep 24, 2002	7.281	7.490	7.144	7.191	22,929	-0.09(-1.23%)
Sep 23, 2002	7.644	7.644	7.272	7.281	76,704	-0.39(-5.13%)
Sep 20, 2002	7.719	7.737	7.543	7.675	156,958	+0.04(+0.48%)
Sep 19, 2002	7.651	7.710	7.616	7.638	26,478	+0.03(+0.41%)
Sep 18, 2002	7.554	7.666	7.426	7.607	51,318	+0.14(+1.89%)
Sep 17, 2002	7.783	7.856	7.345	7.466	64,148	-0.32(-4.07%)
Sep 16, 2002	7.841	7.929	7.777	7.783	38,761	-0.14(-1.71%)
Sep 13, 2002	7.592	7.950	7.510	7.918	28,397	+0.32(+4.24%)
Sep 12, 2002	7.874	7.874	7.596	7.596	18,016	-0.23(-2.90%)
Sep 11, 2002	7.858	7.858	7.776	7.823	11,464	-0.01(-0.12%)
Sep 10, 2002	7.647	7.832	7.636	7.832	39,307	+0.22(+2.91%)
Sep 09, 2002	7.512	7.647	7.439	7.611	44,767	+0.04(+0.51%)
Sep 06, 2002	7.766	7.770	7.407	7.572	80,253	-0.04(-0.53%)
Sep 05, 2002	7.904	8.151	7.603	7.613	126,658	-0.38(-4.79%)
Sep 04, 2002	7.785	8.003	7.785	7.995	40,945	+0.18(+2.32%)
Sep 03, 2002	7.912	7.912	7.812	7.814	39,307	-0.03(-0.33%)
Aug 30, 2002	7.895	8.098	7.840	7.840	79,707	-0.17(-2.08%)
Aug 29, 2002	7.757	8.168	7.757	8.006	62,783	+0.16(+2.10%)
Aug 28, 2002	7.830	8.058	7.757	7.841	53,229	-0.14(-1.79%)
Aug 27, 2002	7.973	8.032	7.874	7.984	59,234	+0.05(+0.67%)
Aug 26, 2002	7.913	7.931	7.757	7.931	33,029	+0.08(+1.05%)
Aug 23, 2002	7.840	7.922	7.803	7.849	67,969	-0.08(-1.02%)
Aug 22, 2002	7.922	7.966	7.671	7.929	119,288	+0.14(+1.86%)
Aug 21, 2002	8.202	8.288	7.783	7.785	70,972	-0.31(-3.87%)
Aug 20, 2002	8.090	8.175	8.061	8.098	73,666	-0.06(-0.76%)
Aug 16, 2002	8.188	8.252	8.037	8.160	44,767	-0.01(-0.09%)
Aug 15, 2002	8.243	8.327	8.150	8.168	4,039,974	+0.06(+0.75%)
Aug 14, 2002	8.206	8.241	7.884	8.107	46,132	+0.08(+1.04%)
Aug 13, 2002	8.059	8.312	7.968	8.023	53,775	-0.13(-1.60%)
Aug 12, 2002	8.014	8.188	7.931	8.153	11,191	+0.74(+10.04%)
Aug 07, 2002	7.235	7.409	7.169	7.409	70,699	+0.17(+2.41%)
Aug 06, 2002	7.145	7.244	7.145	7.235	71,791	+0.09(+1.28%)
Aug 05, 2002	7.232	7.235	7.143	7.144	27,570	-0.05(-0.71%)
Aug 02, 2002	7.235	7.235	7.123	7.195	75,886	-0.01(-0.08%)
Aug 01, 2002	6.715	7.235	6.715	7.201	11,328,306	+0.50(+7.50%)
Jul 31, 2002	6.383	6.852	6.383	6.699	110,553	+0.24(+3.74%)
Jul 30, 2002	6.493	6.493	6.255	6.457	369,603	-0.15(-2.22%)
Jul 29, 2002	6.361	6.786	6.354	6.603	94,721	+0.27(+4.22%)
Jul 26, 2002	6.316	6.358	6.301	6.336	61,691	+0.04(+0.67%)
Jul 25, 2002	6.316	6.319	6.192	6.294	100,999	+0.02(+0.38%)
Jul 24, 2002	6.301	6.301	6.103	6.270	99,361	-0.01(-0.20%)
Jul 23, 2002	6.775	6.777	6.274	6.283	81,618	-0.49(-7.27%)
Jul 22, 2002	6.713	6.777	6.567	6.775	54,048	+0.03(+0.49%)
Jul 19, 2002	7.030	7.052	6.477	6.742	153,682	-0.49(-6.72%)
Jul 17, 2002	7.321	7.321	7.166	7.228	52,956	-0.07(-0.98%)
Jul 12, 2002	7.473	7.473	7.272	7.299	31,937	-0.17(-2.31%)
Jul 11, 2002	7.457	7.647	7.329	7.472	36,851	-0.01(-0.14%)
Jul 10, 2002	7.528	7.678	7.482	7.482	6,551	-0.12(-1.57%)
Jul 09, 2002	7.525	7.666	7.464	7.602	12,556	-0.17(-2.19%)
Jul 08, 2002	7.776	7.776	7.772	7.772	39,580	-0.00(-0.05%)
Jul 05, 2002	7.602	7.785	7.602	7.776	8,735	+0.19(+2.51%)
Jul 04, 2002	7.512	7.585	7.493	7.585	37,397	+0.00(+0.00%)
Jul 03, 2002	7.512	7.585	7.493	7.585	37,397	+0.07(+0.98%)
Jul 02, 2002	7.510	7.567	7.510	7.512	15,559	-0.05(-0.61%)

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.