Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.48	25.53	25.18	25.41	318,794	-0.16(-0.61%)
Nov 29, 2006	25.61	25.73	25.22	25.57	335,403	+0.13(+0.52%)
Nov 28, 2006	25.28	25.47	25.18	25.44	191,188	+0.19(+0.76%)
Nov 27, 2006	26.15	26.15	25.22	25.24	385,784	-0.95(-3.64%)
Nov 24, 2006	26.09	26.35	26.06	26.20	41,658	-0.09(-0.34%)
Nov 22, 2006	26.48	26.48	26.07	26.29	182,302	-0.13(-0.48%)
Nov 21, 2006	26.26	26.49	26.07	26.41	182,767	+0.12(+0.45%)
Nov 20, 2006	26.37	26.51	26.07	26.30	306,909	-0.07(-0.25%)
Nov 17, 2006	26.47	26.47	26.06	26.36	169,439	-0.10(-0.39%)
Nov 16, 2006	26.47	26.47	26.12	26.47	176,929	+0.16(+0.59%)
Nov 15, 2006	25.91	26.32	25.81	26.31	262,595	+0.43(+1.66%)
Nov 14, 2006	25.49	25.89	25.19	25.88	263,355	+0.39(+1.54%)
Nov 13, 2006	25.26	25.64	25.07	25.49	269,726	+0.24(+0.97%)
Nov 10, 2006	24.82	25.25	24.78	25.24	180,373	+0.41(+1.64%)
Nov 09, 2006	25.50	25.50	24.74	24.84	224,825	-0.59(-2.33%)
Nov 08, 2006	25.27	25.64	25.07	25.43	149,469	+0.07(+0.29%)
Nov 07, 2006	25.12	25.70	25.10	25.36	343,836	+0.22(+0.88%)
Nov 06, 2006	25.00	25.24	24.87	25.13	248,371	+0.20(+0.80%)
Nov 03, 2006	24.94	25.15	24.77	24.93	247,075	+0.01(+0.06%)
Nov 02, 2006	24.79	25.03	24.72	24.92	208,952	+0.01(+0.03%)
Nov 01, 2006	25.67	25.67	24.87	24.91	334,252	-0.57(-2.23%)
Oct 31, 2006	25.89	25.89	25.41	25.48	195,319	-0.21(-0.83%)
Oct 30, 2006	25.47	25.72	25.38	25.70	372,455	+0.18(+0.70%)
Oct 27, 2006	25.90	26.01	25.49	25.52	256,690	-0.54(-2.07%)
Oct 26, 2006	25.70	26.08	25.45	26.06	257,788	+0.33(+1.29%)
Oct 25, 2006	25.57	25.77	25.41	25.73	168,464	+0.22(+0.87%)
Oct 24, 2006	25.45	25.60	25.36	25.50	216,140	-0.07(-0.29%)
Oct 23, 2006	25.57	25.99	25.41	25.58	235,396	+0.04(+0.14%)
Oct 20, 2006	26.12	26.24	25.31	25.54	481,763	-0.80(-3.03%)
Oct 19, 2006	26.15	26.36	25.95	26.34	327,107	+0.21(+0.79%)
Oct 18, 2006	26.27	26.43	26.01	26.13	199,529	+0.07(+0.26%)
Oct 17, 2006	26.38	26.50	26.01	26.07	279,304	-0.52(-1.95%)
Oct 16, 2006	26.55	26.74	26.45	26.58	366,583	+0.05(+0.19%)
Oct 13, 2006	26.44	26.70	26.35	26.53	246,143	+0.12(+0.45%)
Oct 12, 2006	26.55	26.69	26.26	26.41	401,789	+0.04(+0.17%)
Oct 11, 2006	26.70	26.70	26.18	26.37	296,073	-0.33(-1.25%)
Oct 10, 2006	26.92	26.92	26.52	26.70	184,439	-0.14(-0.52%)
Oct 09, 2006	26.42	26.86	26.30	26.84	225,641	+0.30(+1.11%)
Oct 06, 2006	26.81	26.89	26.38	26.55	306,052	-0.48(-1.78%)
Oct 05, 2006	26.89	27.14	26.67	27.03	261,084	+0.04(+0.14%)
Oct 04, 2006	26.33	27.03	26.21	26.99	253,375	+0.59(+2.24%)
Oct 03, 2006	26.29	26.90	26.22	26.40	192,325	+0.07(+0.28%)
Oct 02, 2006	26.83	26.83	26.26	26.32	253,315	-0.38(-1.41%)
Sep 29, 2006	27.37	27.37	26.66	26.70	168,125	-0.58(-2.14%)
Sep 28, 2006	27.43	27.52	26.99	27.29	206,186	-0.09(-0.32%)
Sep 27, 2006	27.05	27.40	26.88	27.37	222,765	+0.21(+0.76%)
Sep 26, 2006	27.12	27.40	26.93	27.17	121,948	-0.07(-0.24%)
Sep 25, 2006	26.66	27.33	26.37	27.23	230,677	+0.63(+2.36%)
Sep 22, 2006	26.77	26.78	26.43	26.61	217,338	-0.25(-0.94%)
Sep 21, 2006	27.36	27.53	26.83	26.86	212,236	-0.38(-1.39%)
Sep 20, 2006	27.02	27.40	26.98	27.23	216,527	+0.38(+1.43%)
Sep 19, 2006	26.92	27.07	26.36	26.85	243,289	-0.10(-0.38%)
Sep 18, 2006	27.09	27.15	26.78	26.95	182,037	-0.31(-1.14%)
Sep 15, 2006	27.37	27.46	27.01	27.26	474,650	+0.05(+0.19%)
Sep 14, 2006	27.23	27.35	26.94	27.21	116,124	-0.16(-0.57%)
Sep 13, 2006	27.26	27.37	26.97	27.37	157,635	+0.12(+0.43%)
Sep 12, 2006	26.54	27.26	26.47	27.25	167,150	+0.78(+2.93%)
Sep 11, 2006	26.32	26.64	26.32	26.47	156,790	+0.00(+0.00%)
Sep 08, 2006	26.44	26.57	26.34	26.47	159,767	-0.04(-0.17%)
Sep 07, 2006	26.84	27.00	26.49	26.52	169,266	-0.40(-1.48%)
Sep 06, 2006	27.31	27.31	26.92	26.92	159,758	-0.58(-2.10%)
Sep 05, 2006	27.40	27.61	27.20	27.49	108,480	+0.16(+0.60%)

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.