Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.935	8.075	7.935	8.044	35,691	-0.02(-0.30%)
Apr 29, 2003	8.044	8.136	7.983	8.068	30,284	+0.07(+0.88%)
Apr 28, 2003	8.116	8.136	7.935	7.998	127,896	-0.07(-0.92%)
Apr 25, 2003	8.044	8.112	7.870	8.072	12,978	+0.03(+0.34%)
Apr 24, 2003	8.227	8.227	7.859	8.044	51,915	-0.12(-1.47%)
Apr 23, 2003	8.269	8.269	7.964	8.164	129,789	-0.11(-1.27%)
Apr 22, 2003	7.748	8.286	7.545	8.269	80,847	+0.60(+7.86%)
Apr 21, 2003	7.406	7.667	7.352	7.667	22,713	+0.27(+3.65%)
Apr 17, 2003	7.482	7.600	7.276	7.397	41,099	+0.04(+0.55%)
Apr 16, 2003	7.395	7.408	7.271	7.356	30,013	+0.09(+1.22%)
Apr 15, 2003	7.393	7.393	7.215	7.267	25,417	-0.12(-1.63%)
Apr 14, 2003	7.400	7.496	7.271	7.387	35,691	-0.03(-0.37%)
Apr 11, 2003	7.576	7.641	7.415	7.415	74,899	-0.12(-1.57%)
Apr 10, 2003	7.398	7.626	7.398	7.533	31,365	+0.04(+0.47%)
Apr 09, 2003	7.528	7.718	7.491	7.498	35,151	+0.04(+0.52%)
Apr 08, 2003	7.441	7.489	7.374	7.459	37,584	+0.02(+0.25%)
Apr 07, 2003	7.489	7.498	7.376	7.441	32,717	+0.05(+0.70%)
Apr 04, 2003	7.140	7.454	7.121	7.389	44,885	-0.02(-0.25%)
Apr 03, 2003	7.498	7.498	7.243	7.408	28,120	-0.03(-0.37%)
Apr 02, 2003	7.374	7.495	7.297	7.435	60,838	+0.04(+0.58%)
Apr 01, 2003	7.267	7.393	7.221	7.393	38,666	+0.17(+2.38%)
Mar 31, 2003	7.092	7.350	7.092	7.221	76,434	-0.09(-1.16%)
Mar 28, 2003	7.138	7.467	7.121	7.306	157,369	+0.16(+2.23%)
Mar 27, 2003	7.104	7.160	7.080	7.147	33,039	+0.01(+0.10%)
Mar 26, 2003	7.128	7.184	7.128	7.140	25,417	+0.00(+0.05%)
Mar 25, 2003	7.062	7.217	7.062	7.136	36,738	+0.05(+0.68%)
Mar 24, 2003	7.036	7.119	7.030	7.088	96,260	-0.11(-1.47%)
Mar 21, 2003	7.080	7.217	6.990	7.193	110,050	+0.09(+1.28%)
Mar 20, 2003	7.019	7.114	6.977	7.103	53,808	+0.00(+0.05%)
Mar 19, 2003	7.046	7.128	7.034	7.099	2,812,096	-0.00(-0.05%)
Mar 18, 2003	7.049	7.116	6.995	7.103	70,521	+0.01(+0.08%)
Mar 17, 2003	6.847	7.119	6.847	7.097	80,847	+0.07(+1.03%)
Mar 14, 2003	6.842	7.064	6.842	7.025	53,916	-0.03(-0.39%)
Mar 13, 2003	6.892	7.067	6.796	7.053	54,349	+0.01(+0.13%)
Mar 12, 2003	7.027	7.056	6.879	7.043	52,726	+0.05(+0.77%)
Mar 11, 2003	6.925	7.036	6.925	6.990	22,172	+0.06(+0.94%)
Mar 10, 2003	7.012	7.042	6.762	6.925	54,078	-0.11(-1.60%)
Mar 07, 2003	7.060	7.103	7.036	7.038	62,190	-0.04(-0.63%)
Mar 06, 2003	7.114	7.117	7.051	7.082	56,241	-0.03(-0.44%)
Mar 05, 2003	6.925	7.164	6.925	7.114	27,039	+0.12(+1.72%)
Mar 04, 2003	6.971	6.999	6.916	6.993	68,950	-0.03(-0.36%)
Mar 03, 2003	7.134	7.138	7.001	7.018	35,151	-0.05(-0.64%)
Feb 28, 2003	7.165	7.175	7.058	7.064	24,065	-0.07(-1.04%)
Feb 27, 2003	7.149	7.177	7.058	7.138	35,151	+0.07(+1.02%)
Feb 26, 2003	7.043	7.156	7.032	7.066	83,551	-0.05(-0.75%)
Feb 25, 2003	7.001	7.127	6.971	7.119	22,172	+0.12(+1.69%)
Feb 24, 2003	7.008	7.036	6.990	7.001	16,764	-0.07(-1.02%)
Feb 21, 2003	7.042	7.101	6.947	7.073	53,808	+0.05(+0.66%)
Feb 20, 2003	7.030	7.058	6.966	7.027	33,528	+0.06(+0.90%)
Feb 19, 2003	7.117	7.117	6.932	6.964	25,957	-0.14(-1.93%)
Feb 18, 2003	6.979	7.119	6.979	7.101	47,859	+0.23(+3.36%)
Feb 14, 2003	6.794	6.907	6.770	6.870	14,060	+0.07(+1.09%)
Feb 13, 2003	6.731	6.896	6.687	6.796	20,279	+0.06(+0.96%)
Feb 12, 2003	6.696	6.755	6.659	6.731	77,873	+0.07(+1.11%)
Feb 11, 2003	6.703	6.847	6.613	6.657	53,808	-0.14(-2.06%)
Feb 10, 2003	6.487	6.838	6.418	6.797	70,302	+0.31(+4.73%)
Feb 07, 2003	6.638	6.648	6.413	6.491	40,829	-0.14(-2.15%)
Feb 06, 2003	7.008	7.008	6.631	6.633	44,074	-0.17(-2.55%)
Feb 05, 2003	7.053	7.053	6.805	6.807	16,223	-0.19(-2.75%)
Feb 04, 2003	7.030	7.099	6.805	6.999	33,799	+0.02(+0.26%)
Feb 03, 2003	6.916	7.080	6.916	6.981	17,034	+0.03(+0.38%)
Jan 31, 2003	6.816	7.032	6.736	6.954	32,988	+0.11(+1.59%)
Jan 30, 2003	7.008	6.962	6.823	6.846	68,950	-0.17(-2.45%)
Jan 29, 2003	7.027	7.051	6.964	7.018	25,146	-0.03(-0.39%)
Jan 28, 2003	7.101	7.101	7.012	7.045	45,966	+0.03(+0.42%)
Jan 27, 2003	7.062	7.164	7.001	7.016	35,421	-0.01(-0.16%)
Jan 24, 2003	7.177	7.238	7.027	7.027	50,563	-0.21(-2.96%)
Jan 23, 2003	7.114	7.276	7.053	7.241	36,232	+0.20(+2.84%)
Jan 22, 2003	7.251	7.251	7.027	7.042	32,447	-0.13(-1.78%)
Jan 21, 2003	7.101	7.321	7.090	7.169	109,509	-0.15(-2.05%)
Jan 17, 2003	7.491	7.491	7.280	7.319	58,134	-0.05(-0.68%)
Jan 16, 2003	7.360	7.533	7.313	7.369	47,048	+0.00(+0.00%)
Jan 15, 2003	7.215	7.456	7.215	7.369	40,018	-0.06(-0.77%)
Jan 14, 2003	7.463	7.484	7.267	7.426	51,104	+0.04(+0.55%)
Jan 13, 2003	7.450	7.450	7.241	7.386	30,013	-0.04(-0.60%)
Jan 10, 2003	7.485	7.487	7.323	7.430	85,174	+0.02(+0.27%)
Jan 09, 2003	7.286	7.443	7.095	7.410	60,297	+0.22(+3.09%)
Jan 08, 2003	7.202	7.280	7.008	7.188	46,507	+0.06(+0.83%)
Jan 07, 2003	7.328	7.328	6.947	7.128	59,216	-0.22(-2.97%)
Jan 06, 2003	7.417	7.498	7.308	7.347	24,065	-0.07(-1.00%)
Jan 03, 2003	7.397	7.585	7.378	7.421	37,043	-0.05(-0.64%)
Jan 02, 2003	7.018	7.472	7.018	7.469	30,013	+0.44(+6.32%)
Dec 31, 2002	7.128	7.304	7.021	7.025	74,899	-0.10(-1.45%)
Dec 30, 2002	7.323	7.323	7.092	7.128	84,362	-0.17(-2.31%)
Dec 27, 2002	7.361	7.443	7.212	7.297	23,253	-0.15(-2.06%)
Dec 26, 2002	7.369	7.574	7.304	7.450	27,039	+0.08(+1.10%)
Dec 24, 2002	7.591	7.591	7.337	7.369	13,249	-0.21(-2.80%)
Dec 23, 2002	7.692	7.674	7.515	7.582	57,053	-0.07(-0.94%)
Dec 20, 2002	7.692	7.757	7.515	7.654	84,633	-0.01(-0.07%)
Dec 19, 2002	7.545	7.659	7.437	7.659	58,405	+0.18(+2.47%)
Dec 18, 2002	7.674	7.674	7.397	7.474	46,507	-0.14(-1.80%)
Dec 17, 2002	7.463	7.702	7.461	7.611	32,447	-0.12(-1.51%)
Dec 16, 2002	7.565	7.728	7.530	7.728	50,022	+0.17(+2.25%)
Dec 13, 2002	7.585	7.757	7.557	7.557	31,095	-0.09(-1.23%)
Dec 12, 2002	7.321	7.729	7.321	7.652	48,670	+0.26(+3.50%)
Dec 11, 2002	7.084	7.397	7.025	7.393	43,803	+0.38(+5.38%)
Dec 10, 2002	7.121	7.208	6.986	7.016	46,507	-0.20(-2.72%)
Dec 09, 2002	7.543	7.543	7.119	7.212	43,803	-0.29(-3.87%)
Dec 06, 2002	7.384	7.502	7.341	7.502	21,090	+0.11(+1.42%)
Dec 05, 2002	7.400	7.511	7.360	7.397	19,738	-0.10(-1.28%)
Dec 04, 2002	7.434	7.509	7.276	7.493	23,794	-0.02(-0.32%)
Dec 03, 2002	7.630	7.674	7.517	7.517	23,253	-0.04(-0.56%)
Dec 02, 2002	8.059	8.062	7.517	7.559	46,507	-0.35(-4.40%)
Nov 29, 2002	7.898	8.016	7.772	7.907	21,361	+0.01(+0.12%)
Nov 27, 2002	7.692	7.961	7.622	7.898	66,516	+0.30(+3.97%)
Nov 26, 2002	8.062	8.125	7.461	7.596	67,868	-0.48(-5.95%)
Nov 25, 2002	7.933	8.136	7.933	8.077	26,768	+0.01(+0.16%)
Nov 22, 2002	7.898	8.109	7.872	8.064	29,743	+0.07(+0.88%)
Nov 21, 2002	7.868	8.136	7.868	7.994	63,812	+0.15(+1.96%)
Nov 20, 2002	7.630	7.864	7.502	7.840	77,332	+0.24(+3.19%)
Nov 19, 2002	7.617	7.744	7.526	7.598	83,281	+0.01(+0.15%)
Nov 18, 2002	7.914	7.914	7.587	7.587	35,691	-0.24(-3.07%)
Nov 15, 2002	7.914	7.914	7.813	7.827	18,116	-0.05(-0.59%)
Nov 14, 2002	7.822	7.914	7.659	7.874	63,542	+0.10(+1.33%)
Nov 13, 2002	7.909	7.909	7.768	7.770	53,808	-0.15(-1.89%)
Nov 12, 2002	7.665	7.998	7.650	7.920	133,304	+0.26(+3.33%)
Nov 11, 2002	7.705	7.796	7.665	7.665	26,768	-0.06(-0.77%)
Nov 08, 2002	7.729	7.822	7.706	7.724	108,698	+0.01(+0.12%)
Nov 07, 2002	7.709	7.813	7.663	7.715	58,675	-0.05(-0.67%)
Nov 06, 2002	7.757	7.859	7.700	7.766	59,757	+0.00(+0.00%)
Nov 05, 2002	7.737	7.813	7.661	7.766	37,043	+0.10(+1.28%)
Nov 04, 2002	7.772	7.781	7.602	7.668	49,752	-0.10(-1.29%)
Nov 01, 2002	7.526	7.794	7.509	7.768	115,728	+0.33(+4.37%)
Oct 31, 2002	7.376	7.526	7.262	7.443	58,675	+0.08(+1.08%)
Oct 30, 2002	7.153	7.304	7.153	7.363	16,764	+0.19(+2.66%)
Oct 29, 2002	7.095	7.173	6.975	7.173	21,631	+0.09(+1.28%)
Oct 28, 2002	7.073	7.173	7.003	7.082	74,358	+0.08(+1.16%)
Oct 25, 2002	6.942	7.215	6.899	7.001	45,604	-0.03(-0.45%)
Oct 24, 2002	7.382	7.382	7.030	7.032	18,927	-0.35(-4.75%)
Oct 23, 2002	7.328	7.397	7.027	7.383	46,778	+0.21(+2.90%)
Oct 22, 2002	7.437	7.476	7.140	7.175	18,657	-0.26(-3.53%)
Oct 21, 2002	7.792	7.792	7.398	7.437	30,824	-0.34(-4.40%)
Oct 18, 2002	7.766	7.839	7.667	7.779	29,472	+0.05(+0.62%)
Oct 17, 2002	7.487	7.840	7.441	7.731	124,651	+0.49(+6.79%)
Oct 16, 2002	7.099	7.395	6.944	7.239	94,637	+0.18(+2.49%)
Oct 15, 2002	6.472	7.073	6.470	7.064	93,521	+0.92(+14.96%)
Oct 14, 2002	6.123	6.378	6.030	6.145	56,512	+0.04(+0.70%)
Oct 11, 2002	6.056	6.287	6.052	6.102	156,136	+0.07(+1.20%)
Oct 10, 2002	5.917	6.102	5.906	6.030	98,693	+0.04(+0.68%)
Oct 09, 2002	6.391	6.430	5.958	5.989	217,667	-0.44(-6.82%)
Oct 08, 2002	6.657	6.801	6.176	6.428	184,949	-0.23(-3.52%)
Oct 07, 2002	7.186	7.219	6.566	6.662	50,022	-0.58(-7.97%)
Oct 04, 2002	7.212	7.291	7.186	7.239	39,747	+0.03(+0.46%)
Oct 03, 2002	7.332	7.332	7.201	7.206	30,824	-0.02(-0.33%)
Oct 02, 2002	7.193	7.324	7.193	7.230	201,443	-0.11(-1.51%)
Oct 01, 2002	7.193	7.341	7.162	7.341	54,619	+0.13(+1.79%)
Sep 30, 2002	7.165	7.239	7.147	7.212	22,713	+0.01(+0.10%)
Sep 27, 2002	7.119	7.304	7.119	7.204	27,580	+0.01(+0.15%)
Sep 26, 2002	7.284	7.286	7.119	7.193	80,306	+0.01(+0.20%)
Sep 25, 2002	7.258	7.286	7.179	7.179	66,516	-0.08(-1.12%)
Sep 24, 2002	7.350	7.561	7.212	7.260	22,713	-0.09(-1.23%)
Sep 23, 2002	7.717	7.717	7.341	7.350	75,980	-0.40(-5.13%)
Sep 20, 2002	7.792	7.811	7.615	7.748	155,476	+0.04(+0.48%)
Sep 19, 2002	7.724	7.783	7.689	7.711	26,228	+0.03(+0.41%)
Sep 18, 2002	7.626	7.739	7.496	7.680	50,834	+0.14(+1.89%)
Sep 17, 2002	7.857	7.931	7.415	7.537	63,542	-0.32(-4.07%)
Sep 16, 2002	7.916	8.005	7.852	7.857	38,395	-0.14(-1.71%)
Sep 13, 2002	7.665	8.025	7.582	7.994	28,129	+0.33(+4.24%)
Sep 12, 2002	7.950	7.950	7.668	7.668	17,845	-0.23(-2.90%)
Sep 11, 2002	7.933	7.933	7.850	7.898	11,356	-0.01(-0.12%)
Sep 10, 2002	7.720	7.907	7.709	7.907	38,936	+0.22(+2.91%)
Sep 09, 2002	7.583	7.720	7.509	7.683	44,344	+0.04(+0.51%)
Sep 06, 2002	7.840	7.844	7.478	7.644	79,495	-0.04(-0.53%)
Sep 05, 2002	7.979	8.229	7.676	7.685	125,462	-0.39(-4.79%)
Sep 04, 2002	7.859	8.079	7.859	8.072	40,559	+0.18(+2.32%)
Sep 03, 2002	7.987	7.987	7.887	7.888	38,936	-0.03(-0.33%)
Aug 30, 2002	7.970	8.175	7.914	7.914	78,955	-0.17(-2.08%)
Aug 29, 2002	7.831	8.245	7.831	8.083	62,190	+0.17(+2.10%)
Aug 28, 2002	7.905	8.134	7.831	7.916	52,726	-0.14(-1.79%)
Aug 27, 2002	8.049	8.109	7.950	8.060	58,675	+0.05(+0.67%)
Aug 26, 2002	7.988	8.007	7.831	8.007	32,717	+0.08(+1.05%)
Aug 23, 2002	7.914	7.997	7.877	7.924	67,328	-0.08(-1.02%)
Aug 22, 2002	7.998	8.042	7.744	8.005	118,162	+0.15(+1.86%)
Aug 21, 2002	8.281	8.367	7.857	7.859	70,302	-0.32(-3.87%)
Aug 20, 2002	8.167	8.253	8.138	8.175	72,971	-0.06(-0.76%)
Aug 16, 2002	8.266	8.330	8.114	8.238	44,344	-0.01(-0.09%)
Aug 15, 2002	8.321	8.406	8.227	8.245	4,001,829	+0.06(+0.75%)
Aug 14, 2002	8.284	8.319	7.959	8.184	45,696	+0.08(+1.04%)
Aug 13, 2002	8.136	8.391	8.044	8.099	53,267	-0.13(-1.60%)
Aug 12, 2002	8.090	8.266	8.007	8.231	11,086	+0.75(+10.04%)
Aug 07, 2002	7.304	7.480	7.238	7.480	70,032	+0.18(+2.41%)
Aug 06, 2002	7.214	7.313	7.214	7.304	71,113	+0.09(+1.28%)
Aug 05, 2002	7.300	7.304	7.212	7.212	27,309	-0.05(-0.71%)
Aug 02, 2002	7.304	7.304	7.191	7.263	75,169	-0.01(-0.08%)
Aug 01, 2002	6.779	7.304	6.779	7.269	11,221,346	+0.51(+7.50%)
Jul 31, 2002	6.444	6.918	6.444	6.762	109,509	+0.24(+3.74%)
Jul 30, 2002	6.555	6.555	6.315	6.518	366,113	-0.15(-2.22%)
Jul 29, 2002	6.422	6.851	6.415	6.666	93,826	+0.27(+4.22%)
Jul 26, 2002	6.376	6.418	6.361	6.396	61,109	+0.04(+0.67%)
Jul 25, 2002	6.376	6.380	6.251	6.354	100,045	+0.02(+0.38%)
Jul 24, 2002	6.361	6.361	6.161	6.330	98,423	-0.01(-0.20%)
Jul 23, 2002	6.840	6.842	6.333	6.343	80,847	-0.50(-7.27%)
Jul 22, 2002	6.777	6.842	6.629	6.840	53,537	+0.03(+0.49%)
Jul 19, 2002	7.097	7.119	6.539	6.807	152,231	-0.49(-6.72%)
Jul 17, 2002	7.391	7.391	7.234	7.297	52,456	-0.07(-0.98%)
Jul 12, 2002	7.545	7.545	7.341	7.369	31,636	-0.17(-2.31%)
Jul 11, 2002	7.528	7.720	7.398	7.543	36,503	-0.01(-0.14%)
Jul 10, 2002	7.600	7.752	7.554	7.554	6,489	-0.12(-1.57%)
Jul 09, 2002	7.596	7.739	7.535	7.674	12,438	-0.17(-2.19%)
Jul 08, 2002	7.850	7.850	7.846	7.846	39,207	-0.00(-0.05%)
Jul 05, 2002	7.674	7.859	7.674	7.850	8,652	+0.19(+2.51%)
Jul 04, 2002	7.583	7.657	7.565	7.657	37,043	+0.00(+0.00%)
Jul 03, 2002	7.583	7.657	7.565	7.657	37,043	+0.07(+0.98%)
Jul 02, 2002	7.582	7.639	7.582	7.583	15,412	-0.05(-0.61%)
Jul 01, 2002	7.626	7.665	7.572	7.630	108,968	-0.04(-0.58%)
Jun 28, 2002	7.785	7.885	7.491	7.674	308,519	-0.10(-1.29%)
Jun 27, 2002	8.133	8.133	7.766	7.774	79,225	-0.14(-1.73%)
Jun 26, 2002	8.094	8.229	7.911	7.911	88,689	-0.23(-2.77%)
Jun 25, 2002	8.225	8.225	8.040	8.136	37,043	+0.06(+0.78%)
Jun 21, 2002	8.012	8.173	8.007	8.073	100,045	+0.05(+0.65%)
Jun 20, 2002	8.062	8.140	7.927	8.022	69,491	-0.09(-1.07%)
Jun 19, 2002	8.136	8.146	8.003	8.109	51,645	-0.01(-0.11%)
Jun 18, 2002	8.146	8.146	8.099	8.118	74,628	+0.02(+0.23%)
Jun 17, 2002	7.966	8.231	7.966	8.099	74,628	+0.04(+0.55%)
Jun 14, 2002	8.034	8.229	7.887	8.055	68,409	+0.11(+1.33%)
Jun 12, 2002	7.859	7.951	7.626	7.950	28,932	+0.06(+0.75%)
Jun 11, 2002	7.661	7.951	7.582	7.890	34,880	+0.11(+1.40%)
Jun 10, 2002	7.397	7.950	7.397	7.781	40,559	+0.22(+2.94%)
Jun 07, 2002	7.380	7.578	7.350	7.559	85,174	+0.16(+2.20%)
Jun 06, 2002	7.600	7.602	7.360	7.397	78,684	-0.10(-1.36%)
Jun 05, 2002	7.855	7.881	7.397	7.498	97,071	-0.38(-4.77%)
May 31, 2002	7.935	8.062	7.823	7.874	62,190	-0.05(-0.58%)
May 28, 2002	8.136	8.136	7.737	7.920	64,894	-0.18(-2.26%)
May 27, 2002	8.189	8.189	8.046	8.103	32,176	+0.00(+0.00%)
May 24, 2002	8.189	8.189	8.046	8.103	32,176	-0.08(-0.93%)
May 23, 2002	8.170	8.229	8.048	8.179	39,747	-0.06(-0.72%)
May 22, 2002	8.504	8.543	8.083	8.238	50,022	-0.23(-2.75%)
May 21, 2002	8.717	8.811	8.408	8.471	41,640	-0.21(-2.45%)
May 20, 2002	8.741	8.741	8.645	8.684	51,915	-0.04(-0.40%)
May 17, 2002	8.841	8.931	8.687	8.719	77,332	+0.02(+0.21%)
May 16, 2002	8.610	8.776	8.610	8.700	50,293	+0.15(+1.73%)
May 15, 2002	8.349	8.628	8.349	8.552	95,989	+0.20(+2.44%)
May 14, 2002	8.280	8.393	8.275	8.349	136,548	+0.09(+1.05%)
May 13, 2002	8.247	8.403	7.938	8.262	234,431	+0.13(+1.61%)
May 08, 2002	8.275	8.284	8.044	8.131	84,903	-0.17(-2.06%)
May 07, 2002	8.275	8.326	8.275	8.302	35,151	+0.05(+0.55%)
May 06, 2002	8.136	8.335	8.136	8.256	141,145	-0.06(-0.67%)
May 03, 2002	8.119	8.312	8.070	8.312	70,843	+0.22(+2.69%)
May 02, 2002	7.940	8.135	7.872	8.095	114,106	+0.15(+1.94%)

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.