Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.172	7.246	7.154	7.219	22,691	+0.01(+0.10%)
Sep 27, 2002	7.126	7.311	7.126	7.211	27,553	+0.01(+0.15%)
Sep 26, 2002	7.291	7.293	7.126	7.200	80,229	+0.01(+0.20%)
Sep 25, 2002	7.265	7.293	7.186	7.186	66,452	-0.08(-1.12%)
Sep 24, 2002	7.358	7.569	7.219	7.267	22,691	-0.09(-1.23%)
Sep 23, 2002	7.724	7.724	7.348	7.358	75,907	-0.40(-5.13%)
Sep 20, 2002	7.800	7.818	7.622	7.755	155,325	+0.04(+0.48%)
Sep 19, 2002	7.731	7.791	7.696	7.718	26,202	+0.03(+0.41%)
Sep 18, 2002	7.633	7.746	7.504	7.687	50,784	+0.14(+1.89%)
Sep 17, 2002	7.865	7.939	7.422	7.544	63,481	-0.32(-4.07%)
Sep 16, 2002	7.924	8.013	7.859	7.865	38,358	-0.14(-1.71%)
Sep 13, 2002	7.672	8.033	7.589	8.002	28,101	+0.33(+4.24%)
Sep 12, 2002	7.957	7.957	7.676	7.676	17,828	-0.23(-2.90%)
Sep 11, 2002	7.941	7.941	7.857	7.905	11,345	-0.01(-0.12%)
Sep 10, 2002	7.728	7.915	7.717	7.915	38,899	+0.22(+2.91%)
Sep 09, 2002	7.591	7.728	7.517	7.691	44,301	+0.04(+0.51%)
Sep 06, 2002	7.848	7.852	7.485	7.652	79,418	-0.04(-0.53%)
Sep 05, 2002	7.987	8.237	7.683	7.693	125,341	-0.39(-4.79%)
Sep 04, 2002	7.867	8.087	7.867	8.079	40,519	+0.18(+2.32%)
Sep 03, 2002	7.995	7.995	7.894	7.896	38,899	-0.03(-0.33%)
Aug 30, 2002	7.978	8.183	7.922	7.922	78,878	-0.17(-2.08%)
Aug 29, 2002	7.839	8.253	7.839	8.090	62,130	+0.17(+2.10%)
Aug 28, 2002	7.913	8.142	7.839	7.924	52,675	-0.14(-1.79%)
Aug 27, 2002	8.057	8.116	7.957	8.068	58,618	+0.05(+0.67%)
Aug 26, 2002	7.996	8.015	7.839	8.015	32,685	+0.08(+1.05%)
Aug 23, 2002	7.922	8.005	7.885	7.931	67,262	-0.08(-1.02%)
Aug 22, 2002	8.005	8.050	7.752	8.013	118,047	+0.15(+1.86%)
Aug 21, 2002	8.289	8.376	7.865	7.867	70,234	-0.32(-3.87%)
Aug 20, 2002	8.175	8.261	8.146	8.183	72,900	-0.06(-0.76%)
Aug 16, 2002	8.274	8.339	8.122	8.246	44,301	-0.01(-0.09%)
Aug 15, 2002	8.329	8.414	8.235	8.253	3,997,953	+0.06(+0.75%)
Aug 14, 2002	8.292	8.327	7.966	8.192	45,652	+0.08(+1.04%)
Aug 13, 2002	8.144	8.400	8.052	8.107	53,216	-0.13(-1.60%)
Aug 12, 2002	8.098	8.274	8.015	8.239	11,075	+0.75(+10.04%)
Aug 07, 2002	7.311	7.487	7.245	7.487	69,964	+0.18(+2.41%)
Aug 06, 2002	7.221	7.321	7.221	7.311	71,044	+0.09(+1.28%)
Aug 05, 2002	7.308	7.311	7.219	7.219	27,283	-0.05(-0.71%)
Aug 02, 2002	7.311	7.311	7.198	7.271	75,096	-0.01(-0.08%)
Aug 01, 2002	6.786	7.311	6.786	7.276	11,210,477	+0.51(+7.50%)
Jul 31, 2002	6.451	6.924	6.451	6.769	109,403	+0.24(+3.74%)
Jul 30, 2002	6.562	6.562	6.321	6.525	365,758	-0.15(-2.22%)
Jul 29, 2002	6.428	6.858	6.421	6.673	93,735	+0.27(+4.22%)
Jul 26, 2002	6.382	6.425	6.367	6.402	61,049	+0.04(+0.67%)
Jul 25, 2002	6.382	6.386	6.257	6.360	99,948	+0.02(+0.38%)
Jul 24, 2002	6.367	6.367	6.167	6.336	98,328	-0.01(-0.20%)
Jul 23, 2002	6.847	6.848	6.339	6.349	80,769	-0.50(-7.27%)
Jul 22, 2002	6.784	6.848	6.636	6.847	53,486	+0.03(+0.49%)
Jul 19, 2002	7.104	7.126	6.545	6.813	152,084	-0.49(-6.72%)
Jul 17, 2002	7.398	7.398	7.241	7.304	52,405	-0.07(-0.98%)
Jul 12, 2002	7.552	7.552	7.348	7.376	31,605	-0.17(-2.31%)
Jul 11, 2002	7.535	7.728	7.406	7.550	36,467	-0.01(-0.14%)
Jul 10, 2002	7.607	7.759	7.561	7.561	6,483	-0.12(-1.57%)
Jul 09, 2002	7.604	7.746	7.543	7.681	12,426	-0.17(-2.19%)
Jul 08, 2002	7.857	7.857	7.854	7.854	39,169	-0.00(-0.05%)
Jul 05, 2002	7.681	7.866	7.681	7.857	8,644	+0.19(+2.51%)
Jul 04, 2002	7.591	7.665	7.572	7.665	37,008	+0.00(+0.00%)
Jul 03, 2002	7.591	7.665	7.572	7.665	37,008	+0.07(+0.98%)
Jul 02, 2002	7.589	7.646	7.589	7.591	15,397	-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.