Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.583	8.583	8.190	8.190	67,262	-0.38(-4.43%)
Sep 29, 2003	8.540	8.596	8.216	8.570	131,308	+0.37(+4.51%)
Sep 26, 2003	8.429	8.429	8.200	8.200	67,249	-0.23(-2.72%)
Sep 25, 2003	8.518	8.753	8.490	8.429	166,244	-0.09(-1.04%)
Sep 24, 2003	8.690	8.699	8.531	8.518	72,881	-0.14(-1.62%)
Sep 23, 2003	8.698	8.727	8.542	8.659	196,288	+0.01(+0.13%)
Sep 22, 2003	8.640	8.686	8.551	8.648	79,753	-0.03(-0.32%)
Sep 19, 2003	8.622	8.790	8.535	8.675	53,837	-0.03(-0.30%)
Sep 18, 2003	8.699	8.827	8.648	8.701	237,570	+0.02(+0.19%)
Sep 17, 2003	8.823	8.823	8.535	8.685	84,543	-0.15(-1.74%)
Sep 16, 2003	8.836	8.838	8.735	8.838	70,515	+0.04(+0.49%)
Sep 15, 2003	8.770	8.885	8.725	8.796	49,974	+0.12(+1.38%)
Sep 12, 2003	8.711	8.781	8.422	8.675	61,049	-0.04(-0.51%)
Sep 11, 2003	8.514	8.725	8.514	8.720	84,551	+0.01(+0.06%)
Sep 10, 2003	8.879	9.020	8.712	8.714	80,229	-0.27(-2.99%)
Sep 09, 2003	9.033	9.049	8.922	8.983	336,314	-0.04(-0.45%)
Sep 08, 2003	8.792	9.033	8.792	9.023	185,580	+0.23(+2.61%)
Sep 05, 2003	8.772	8.898	8.709	8.794	573,684	+0.02(+0.19%)
Sep 04, 2003	8.588	8.777	8.551	8.777	339,826	+0.08(+0.89%)
Sep 03, 2003	8.674	8.699	8.503	8.699	210,432	+0.09(+1.08%)
Sep 02, 2003	8.531	8.607	8.459	8.607	152,894	+0.12(+1.44%)
Aug 29, 2003	8.699	8.699	8.477	8.485	142,089	-0.24(-2.74%)
Aug 28, 2003	8.842	8.842	8.542	8.724	46,192	-0.05(-0.55%)
Aug 27, 2003	8.781	8.840	8.514	8.772	280,937	-0.07(-0.77%)
Aug 26, 2003	8.699	8.844	8.529	8.840	79,418	+0.19(+2.16%)
Aug 25, 2003	8.607	8.781	8.607	8.653	33,226	-0.14(-1.58%)
Aug 22, 2003	8.836	8.901	8.746	8.792	116,967	-0.09(-1.02%)
Aug 21, 2003	8.922	9.060	8.879	8.883	45,922	-0.12(-1.36%)
Aug 20, 2003	8.873	9.023	8.870	9.005	57,267	+0.03(+0.29%)
Aug 19, 2003	8.885	8.979	8.807	8.979	47,002	+0.15(+1.66%)
Aug 18, 2003	8.720	8.877	8.720	8.833	60,779	+0.04(+0.46%)
Aug 15, 2003	8.846	8.848	8.683	8.792	24,852	-0.02(-0.25%)
Aug 14, 2003	8.809	8.827	8.740	8.814	53,486	+0.13(+1.51%)
Aug 13, 2003	8.773	8.799	8.607	8.683	61,860	-0.02(-0.19%)
Aug 12, 2003	8.429	8.755	8.429	8.699	43,221	+0.25(+3.00%)
Aug 11, 2003	8.340	8.453	8.340	8.446	22,691	+0.14(+1.74%)
Aug 08, 2003	8.237	8.494	8.146	8.302	61,860	+0.02(+0.29%)
Aug 07, 2003	8.333	8.607	8.255	8.277	178,287	-0.24(-2.80%)
Aug 06, 2003	8.376	8.516	8.220	8.516	354,413	+0.07(+0.81%)
Aug 05, 2003	8.618	8.618	8.385	8.448	227,180	-0.09(-1.11%)
Aug 04, 2003	8.609	8.788	8.542	8.542	156,406	-0.13(-1.52%)
Aug 01, 2003	9.116	9.116	8.514	8.674	139,658	-0.31(-3.48%)
Jul 31, 2003	8.885	9.070	8.885	8.986	187,201	+0.12(+1.38%)
Jul 30, 2003	8.686	8.883	8.686	8.864	127,232	+0.15(+1.74%)
Jul 29, 2003	8.783	8.838	8.583	8.712	55,917	+0.06(+0.68%)
Jul 28, 2003	8.616	8.790	8.616	8.653	43,491	-0.03(-0.38%)
Jul 25, 2003	8.746	8.871	8.686	8.686	86,982	-0.06(-0.68%)
Jul 24, 2003	8.849	8.977	8.742	8.746	64,561	+0.06(+0.70%)
Jul 23, 2003	8.745	8.767	8.625	8.685	58,078	-0.07(-0.85%)
Jul 22, 2003	8.811	8.811	8.699	8.759	72,395	-0.04(-0.42%)
Jul 21, 2003	8.849	8.865	8.773	8.796	86,172	-0.09(-1.02%)
Jul 18, 2003	8.894	8.901	8.838	8.886	56,997	-0.02(-0.19%)
Jul 17, 2003	8.835	8.959	8.794	8.903	201,788	+0.06(+0.73%)
Jul 16, 2003	8.805	8.864	8.724	8.838	351,981	+0.06(+0.74%)
Jul 15, 2003	8.681	8.792	8.653	8.773	339,285	+0.09(+1.07%)
Jul 14, 2003	8.383	8.681	8.331	8.681	64,561	+0.25(+2.94%)
Jul 11, 2003	8.422	8.514	8.144	8.433	61,860	+0.06(+0.69%)
Jul 10, 2003	8.342	8.405	8.342	8.376	199,087	-0.01(-0.09%)
Jul 09, 2003	8.341	8.385	8.246	8.383	123,990	+0.05(+0.56%)
Jul 08, 2003	8.329	8.366	8.264	8.337	47,543	+0.04(+0.54%)
Jul 07, 2003	8.327	8.335	8.240	8.292	86,712	+0.05(+0.61%)
Jul 03, 2003	8.218	8.333	8.176	8.242	65,101	+0.01(+0.07%)
Jul 02, 2003	8.270	8.270	8.129	8.237	104,378	+0.06(+0.79%)

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.