Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.942	8.083	7.942	8.052	35,657	-0.02(-0.30%)
Apr 29, 2003	8.052	8.144	7.991	8.076	30,254	+0.07(+0.88%)
Apr 28, 2003	8.124	8.144	7.942	8.005	127,772	-0.07(-0.92%)
Apr 25, 2003	8.052	8.120	7.878	8.079	12,966	+0.03(+0.34%)
Apr 24, 2003	8.235	8.235	7.867	8.052	51,865	-0.12(-1.47%)
Apr 23, 2003	8.277	8.277	7.972	8.172	129,663	-0.11(-1.27%)
Apr 22, 2003	7.755	8.294	7.552	8.277	80,769	+0.60(+7.86%)
Apr 21, 2003	7.413	7.674	7.359	7.674	22,691	+0.27(+3.65%)
Apr 17, 2003	7.489	7.607	7.283	7.404	41,060	+0.04(+0.55%)
Apr 16, 2003	7.402	7.415	7.278	7.363	29,984	+0.09(+1.22%)
Apr 15, 2003	7.400	7.400	7.222	7.274	25,392	-0.12(-1.63%)
Apr 14, 2003	7.407	7.504	7.278	7.395	35,657	-0.03(-0.37%)
Apr 11, 2003	7.583	7.648	7.422	7.422	74,826	-0.12(-1.57%)
Apr 10, 2003	7.406	7.633	7.406	7.541	31,335	+0.04(+0.47%)
Apr 09, 2003	7.535	7.726	7.498	7.506	35,117	+0.04(+0.52%)
Apr 08, 2003	7.448	7.496	7.382	7.467	37,548	+0.02(+0.25%)
Apr 07, 2003	7.496	7.506	7.383	7.448	32,685	+0.05(+0.70%)
Apr 04, 2003	7.147	7.461	7.128	7.396	44,841	-0.02(-0.25%)
Apr 03, 2003	7.506	7.506	7.250	7.415	28,093	-0.03(-0.37%)
Apr 02, 2003	7.382	7.502	7.304	7.443	60,779	+0.04(+0.58%)
Apr 01, 2003	7.274	7.400	7.228	7.400	38,628	+0.17(+2.38%)
Mar 31, 2003	7.098	7.358	7.098	7.228	76,360	-0.09(-1.16%)
Mar 28, 2003	7.145	7.474	7.128	7.313	157,216	+0.16(+2.23%)
Mar 27, 2003	7.111	7.167	7.087	7.154	33,007	+0.01(+0.10%)
Mar 26, 2003	7.135	7.191	7.135	7.147	25,392	+0.00(+0.05%)
Mar 25, 2003	7.069	7.224	7.069	7.143	36,702	+0.05(+0.68%)
Mar 24, 2003	7.043	7.126	7.037	7.095	96,166	-0.11(-1.47%)
Mar 21, 2003	7.087	7.224	6.997	7.200	109,943	+0.09(+1.28%)
Mar 20, 2003	7.026	7.121	6.984	7.109	53,756	+0.00(+0.05%)
Mar 19, 2003	7.053	7.135	7.041	7.106	2,809,372	-0.00(-0.05%)
Mar 18, 2003	7.056	7.122	7.002	7.109	70,453	+0.01(+0.08%)
Mar 17, 2003	6.854	7.126	6.854	7.104	80,769	+0.07(+1.03%)
Mar 14, 2003	6.848	7.071	6.848	7.032	53,864	-0.03(-0.39%)
Mar 13, 2003	6.898	7.074	6.802	7.060	54,296	+0.01(+0.13%)
Mar 12, 2003	7.034	7.063	6.886	7.050	52,675	+0.05(+0.77%)
Mar 11, 2003	6.932	7.043	6.932	6.997	22,150	+0.06(+0.94%)
Mar 10, 2003	7.019	7.048	6.769	6.932	54,026	-0.11(-1.60%)
Mar 07, 2003	7.067	7.109	7.043	7.045	62,130	-0.04(-0.63%)
Mar 06, 2003	7.121	7.124	7.058	7.089	56,187	-0.03(-0.44%)
Mar 05, 2003	6.932	7.171	6.932	7.120	27,013	+0.12(+1.72%)
Mar 04, 2003	6.978	7.006	6.923	7.000	68,883	-0.03(-0.36%)
Mar 03, 2003	7.141	7.145	7.008	7.025	35,117	-0.05(-0.64%)
Feb 28, 2003	7.172	7.182	7.065	7.071	24,041	-0.07(-1.04%)
Feb 27, 2003	7.156	7.184	7.065	7.145	35,117	+0.07(+1.02%)
Feb 26, 2003	7.050	7.163	7.039	7.072	83,470	-0.05(-0.75%)
Feb 25, 2003	7.008	7.134	6.978	7.126	22,150	+0.12(+1.69%)
Feb 24, 2003	7.015	7.043	6.997	7.008	16,748	-0.07(-1.02%)
Feb 21, 2003	7.048	7.108	6.954	7.080	53,756	+0.05(+0.66%)
Feb 20, 2003	7.037	7.065	6.973	7.034	33,496	+0.06(+0.90%)
Feb 19, 2003	7.124	7.124	6.939	6.971	25,932	-0.14(-1.93%)
Feb 18, 2003	6.985	7.126	6.985	7.108	47,813	+0.23(+3.36%)
Feb 14, 2003	6.800	6.913	6.776	6.876	14,046	+0.07(+1.09%)
Feb 13, 2003	6.737	6.902	6.693	6.802	20,259	+0.06(+0.96%)
Feb 12, 2003	6.702	6.762	6.665	6.737	77,798	+0.07(+1.11%)
Feb 11, 2003	6.710	6.854	6.619	6.664	53,756	-0.14(-2.06%)
Feb 10, 2003	6.493	6.845	6.425	6.804	70,234	+0.31(+4.73%)
Feb 07, 2003	6.645	6.654	6.419	6.497	40,789	-0.14(-2.15%)
Feb 06, 2003	7.015	7.015	6.638	6.639	44,031	-0.17(-2.55%)
Feb 05, 2003	7.060	7.060	6.811	6.813	16,207	-0.19(-2.75%)
Feb 04, 2003	7.037	7.106	6.811	7.006	33,766	+0.02(+0.26%)

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.