Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.29	24.32	23.71	23.82	440,521	-0.53(-2.19%)
Sep 27, 2007	24.52	24.63	24.12	24.36	264,331	-0.03(-0.12%)
Sep 26, 2007	24.31	24.65	24.11	24.39	179,323	+0.25(+1.04%)
Sep 25, 2007	24.19	24.19	23.46	24.14	317,163	+0.27(+1.15%)
Sep 24, 2007	24.36	24.43	23.79	23.86	206,557	-0.45(-1.86%)
Sep 21, 2007	24.59	24.59	24.11	24.31	903,717	-0.05(-0.21%)
Sep 20, 2007	24.51	24.76	24.15	24.36	230,559	-0.22(-0.90%)
Sep 19, 2007	24.62	24.90	24.42	24.59	436,269	+0.16(+0.67%)
Sep 18, 2007	23.20	24.42	23.03	24.42	494,179	+1.37(+5.93%)
Sep 17, 2007	23.15	23.25	22.99	23.06	723,127	-0.17(-0.73%)
Sep 14, 2007	23.11	23.27	22.92	23.23	428,268	-0.04(-0.19%)
Sep 13, 2007	23.46	23.68	23.05	23.27	399,529	-0.04(-0.19%)
Sep 12, 2007	23.64	23.64	23.12	23.31	414,834	-0.35(-1.47%)
Sep 11, 2007	23.37	23.75	23.11	23.66	251,669	+0.39(+1.68%)
Sep 10, 2007	23.66	23.83	22.84	23.27	264,147	-0.25(-1.07%)
Sep 07, 2007	23.82	23.96	23.44	23.52	359,753	-0.54(-2.24%)
Sep 06, 2007	23.91	24.16	23.77	24.06	184,641	+0.19(+0.81%)
Sep 05, 2007	24.25	24.45	23.82	23.87	277,299	-0.47(-1.94%)
Sep 04, 2007	23.93	24.55	23.93	24.34	190,258	+0.30(+1.23%)
Aug 31, 2007	24.33	24.56	23.79	24.05	536,853	-0.05(-0.21%)
Aug 30, 2007	24.33	24.72	23.83	24.10	606,767	-0.49(-1.99%)
Aug 29, 2007	23.91	24.59	23.77	24.59	342,443	+0.77(+3.23%)
Aug 28, 2007	24.27	24.27	23.82	23.82	446,957	-0.67(-2.72%)
Aug 27, 2007	24.90	24.90	24.39	24.48	328,977	-0.39(-1.58%)
Aug 24, 2007	24.48	24.90	24.08	24.87	526,681	+0.39(+1.60%)
Aug 23, 2007	25.42	25.75	24.44	24.48	874,301	-1.56(-5.99%)
Aug 22, 2007	25.57	26.49	25.37	26.04	900,302	-0.27(-1.04%)
Aug 21, 2007	26.01	26.60	25.80	26.32	370,347	+0.22(+0.85%)
Aug 20, 2007	26.26	26.52	25.70	26.10	594,309	-0.15(-0.56%)
Aug 17, 2007	25.81	26.61	25.61	26.24	1,402,488	+1.32(+5.28%)
Aug 16, 2007	23.65	25.44	23.59	24.93	1,311,809	+1.24(+5.21%)
Aug 15, 2007	23.57	25.09	23.57	23.69	675,819	+0.07(+0.28%)
Aug 14, 2007	24.11	24.39	23.60	23.62	638,149	-0.59(-2.44%)
Aug 13, 2007	25.22	25.47	23.85	24.22	690,913	-0.82(-3.28%)
Aug 10, 2007	25.86	25.87	24.59	25.04	1,205,943	-1.26(-4.78%)
Aug 09, 2007	24.90	26.69	24.90	26.30	1,381,470	+0.90(+3.55%)
Aug 08, 2007	24.31	25.74	24.31	25.39	1,084,336	+1.26(+5.24%)
Aug 07, 2007	23.34	24.45	23.08	24.13	946,078	+0.70(+3.00%)
Aug 06, 2007	22.17	23.52	22.02	23.43	759,885	+1.33(+6.03%)
Aug 03, 2007	22.30	23.01	22.09	22.09	587,611	-0.87(-3.80%)
Aug 02, 2007	22.78	23.12	22.56	22.97	522,588	+0.28(+1.24%)
Aug 01, 2007	22.49	22.96	22.00	22.69	946,444	+0.04(+0.20%)
Jul 31, 2007	23.39	23.51	22.64	22.64	514,740	-0.59(-2.55%)
Jul 30, 2007	22.63	23.50	22.31	23.23	719,657	+0.60(+2.65%)
Jul 27, 2007	22.74	23.26	22.27	22.63	771,034	+0.37(+1.66%)
Jul 26, 2007	22.33	22.49	21.96	22.26	644,859	-0.36(-1.60%)
Jul 25, 2007	22.43	22.77	22.20	22.63	625,299	+0.34(+1.53%)
Jul 24, 2007	23.23	23.23	22.20	22.29	736,676	-1.04(-4.47%)
Jul 23, 2007	23.61	23.88	23.30	23.33	379,696	-0.23(-0.97%)
Jul 20, 2007	24.28	24.33	23.32	23.56	602,680	-0.78(-3.19%)
Jul 19, 2007	24.26	24.65	24.18	24.33	406,162	+0.11(+0.46%)
Jul 18, 2007	24.56	24.56	23.97	24.22	409,857	-0.41(-1.65%)
Jul 17, 2007	24.62	24.87	24.51	24.63	188,614	+0.04(+0.15%)
Jul 16, 2007	24.76	24.85	24.50	24.59	178,971	-0.18(-0.75%)
Jul 13, 2007	25.00	25.02	24.76	24.78	177,062	-0.18(-0.74%)
Jul 12, 2007	24.53	24.96	24.48	24.96	289,586	+0.52(+2.12%)
Jul 11, 2007	24.48	24.62	24.36	24.45	383,218	-0.01(-0.06%)
Jul 10, 2007	24.99	24.99	24.46	24.46	378,304	-0.56(-2.25%)
Jul 09, 2007	25.30	25.33	25.00	25.02	266,447	-0.32(-1.25%)
Jul 06, 2007	25.12	25.44	25.02	25.34	187,857	+0.16(+0.65%)
Jul 05, 2007	25.21	25.28	24.98	25.18	120,446	-0.10(-0.41%)
Jul 03, 2007	25.10	25.30	24.99	25.28	101,231	+0.16(+0.62%)

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.