Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.17	25.23	24.99	25.08	377,340	-0.05(-0.21%)
May 30, 2007	24.90	25.14	24.80	25.14	241,746	+0.07(+0.30%)
May 29, 2007	24.86	25.10	24.82	25.06	263,278	+0.16(+0.65%)
May 25, 2007	24.85	24.91	24.68	24.90	284,977	+0.10(+0.39%)
May 24, 2007	25.02	25.25	24.74	24.80	316,958	-0.27(-1.09%)
May 23, 2007	25.27	25.42	25.04	25.08	407,853	-0.19(-0.76%)
May 22, 2007	25.02	25.37	24.98	25.27	233,554	+0.09(+0.35%)
May 21, 2007	24.91	25.25	24.84	25.18	330,888	+0.31(+1.25%)
May 18, 2007	24.97	24.97	24.72	24.87	186,137	-0.01(-0.06%)
May 17, 2007	24.88	25.00	24.77	24.88	296,529	-0.13(-0.53%)
May 16, 2007	25.00	25.02	24.71	25.02	226,747	+0.15(+0.60%)
May 15, 2007	25.11	25.32	24.85	24.87	408,407	-0.19(-0.77%)
May 14, 2007	25.31	25.31	24.96	25.06	485,147	-0.21(-0.85%)
May 11, 2007	24.90	25.28	24.82	25.28	385,603	+0.50(+2.00%)
May 10, 2007	25.22	25.27	24.74	24.78	430,029	-0.58(-2.28%)
May 09, 2007	25.17	25.51	25.09	25.36	370,001	+0.08(+0.32%)
May 08, 2007	25.21	25.29	24.91	25.28	497,177	+0.03(+0.12%)
May 07, 2007	25.34	25.39	25.23	25.25	310,747	-0.03(-0.12%)
May 04, 2007	25.04	25.30	24.97	25.28	484,639	+0.22(+0.89%)
May 03, 2007	25.05	25.18	24.82	25.05	1,007,010	+0.08(+0.33%)
May 02, 2007	24.36	25.03	24.36	24.97	518,171	+0.56(+2.31%)
May 01, 2007	24.25	24.48	24.05	24.41	375,711	+0.13(+0.55%)
Apr 30, 2007	24.71	24.71	24.25	24.28	536,074	-0.37(-1.50%)
Apr 27, 2007	24.46	24.70	24.37	24.65	503,303	-0.29(-1.16%)
Apr 26, 2007	25.05	25.11	24.85	24.94	208,494	-0.16(-0.65%)
Apr 25, 2007	25.12	25.17	24.95	25.10	231,569	+0.15(+0.59%)
Apr 24, 2007	25.02	25.02	24.79	24.95	228,497	-0.03(-0.12%)
Apr 23, 2007	25.10	25.25	24.94	24.98	296,842	-0.21(-0.82%)
Apr 20, 2007	25.31	25.42	25.02	25.19	231,639	+0.18(+0.71%)
Apr 19, 2007	25.17	25.17	24.67	25.01	248,491	-0.09(-0.35%)
Apr 18, 2007	25.01	25.25	25.00	25.10	235,799	-0.06(-0.24%)
Apr 17, 2007	25.36	25.46	25.03	25.16	243,803	-0.13(-0.53%)
Apr 16, 2007	24.80	25.36	24.80	25.29	272,144	+0.51(+2.06%)
Apr 13, 2007	24.52	24.78	24.41	24.78	550,118	+0.26(+1.06%)
Apr 12, 2007	24.35	24.54	24.11	24.52	218,874	+0.10(+0.42%)
Apr 11, 2007	24.91	24.91	24.37	24.42	318,681	-0.44(-1.76%)
Apr 10, 2007	24.65	24.91	24.64	24.85	101,986	+0.13(+0.54%)
Apr 09, 2007	24.93	24.98	24.62	24.72	173,526	-0.22(-0.89%)
Apr 05, 2007	25.05	25.11	24.93	24.94	129,833	-0.16(-0.65%)
Apr 04, 2007	25.33	25.33	24.97	25.11	198,880	-0.18(-0.70%)
Apr 03, 2007	25.07	25.48	24.99	25.28	283,899	+0.22(+0.89%)
Apr 02, 2007	25.26	25.33	24.82	25.06	175,699	-0.10(-0.38%)
Mar 30, 2007	25.41	25.49	25.01	25.16	333,508	-0.19(-0.73%)
Mar 29, 2007	25.31	25.47	25.00	25.34	186,442	+0.14(+0.56%)
Mar 28, 2007	25.15	25.34	25.11	25.20	648,813	-0.05(-0.21%)
Mar 27, 2007	25.32	25.41	25.18	25.25	174,765	-0.27(-1.04%)
Mar 26, 2007	25.65	25.68	25.24	25.52	248,547	-0.06(-0.23%)
Mar 23, 2007	25.77	25.77	25.54	25.58	172,217	-0.13(-0.49%)
Mar 22, 2007	25.89	25.89	25.57	25.71	201,078	-0.09(-0.34%)
Mar 21, 2007	25.13	25.84	25.11	25.79	327,629	+0.64(+2.56%)
Mar 20, 2007	24.77	25.15	24.73	25.15	208,012	+0.31(+1.25%)
Mar 19, 2007	24.74	25.00	24.74	24.84	274,019	+0.18(+0.72%)
Mar 16, 2007	24.69	24.82	24.58	24.66	761,065	-0.07(-0.27%)
Mar 15, 2007	24.34	24.74	24.23	24.73	291,175	+0.41(+1.67%)
Mar 14, 2007	23.91	24.39	23.60	24.32	663,394	+0.33(+1.39%)
Mar 13, 2007	25.00	24.80	23.93	23.99	468,499	-1.01(-4.03%)
Mar 12, 2007	24.88	25.07	24.76	25.00	213,490	+0.06(+0.24%)
Mar 09, 2007	24.77	25.14	24.75	24.94	203,702	+0.08(+0.33%)
Mar 08, 2007	24.88	25.10	24.74	24.85	309,247	+0.13(+0.51%)
Mar 07, 2007	24.66	25.06	24.57	24.73	470,299	+0.00(+0.00%)
Mar 06, 2007	24.46	24.88	24.33	24.73	436,926	+0.40(+1.64%)
Mar 05, 2007	24.74	24.89	24.31	24.33	553,892	-0.58(-2.35%)
Mar 02, 2007	25.25	25.35	24.87	24.91	410,175	-0.47(-1.87%)

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.