Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.41	25.78	25.20	25.64	311,631	+0.14(+0.55%)
Jan 30, 2007	25.52	25.61	25.19	25.50	208,027	+0.05(+0.20%)
Jan 29, 2007	25.14	25.57	25.03	25.44	495,461	+0.30(+1.21%)
Jan 26, 2007	24.58	25.16	24.57	25.14	436,994	+0.53(+2.16%)
Jan 25, 2007	25.04	25.04	24.33	24.61	378,831	-0.26(-1.04%)
Jan 24, 2007	24.73	24.90	24.59	24.87	128,113	+0.16(+0.66%)
Jan 23, 2007	24.43	24.74	24.36	24.70	174,893	+0.22(+0.91%)
Jan 22, 2007	24.84	24.84	24.34	24.48	243,017	-0.34(-1.37%)
Jan 19, 2007	24.68	24.89	24.39	24.82	175,334	+0.07(+0.30%)
Jan 18, 2007	24.83	24.87	24.58	24.75	348,086	-0.11(-0.45%)
Jan 17, 2007	25.07	25.09	24.73	24.86	255,583	-0.26(-1.03%)
Jan 16, 2007	25.45	25.73	25.09	25.12	299,941	-0.24(-0.93%)
Jan 12, 2007	25.24	25.45	25.13	25.36	105,065	+0.05(+0.20%)
Jan 11, 2007	24.89	25.33	24.89	25.30	215,357	+0.51(+2.06%)
Jan 10, 2007	24.68	24.92	24.48	24.79	238,342	-0.04(-0.18%)
Jan 09, 2007	24.93	24.97	24.43	24.84	391,791	-0.13(-0.53%)
Jan 08, 2007	25.30	25.30	24.60	24.97	490,846	-0.34(-1.34%)
Jan 05, 2007	25.90	25.90	25.31	25.31	308,531	-0.69(-2.65%)
Jan 04, 2007	25.97	26.16	25.55	26.00	288,727	-0.04(-0.17%)
Jan 03, 2007	25.74	26.35	25.59	26.04	316,546	+0.52(+2.03%)
Dec 29, 2006	26.05	26.05	25.52	25.53	271,752	-0.50(-1.90%)
Dec 28, 2006	25.93	26.12	25.85	26.02	142,830	+0.00(+0.00%)
Dec 27, 2006	25.53	26.02	25.53	26.02	208,752	+0.47(+1.85%)
Dec 26, 2006	25.30	25.55	25.21	25.55	167,663	+0.31(+1.23%)
Dec 22, 2006	25.24	25.27	24.98	25.24	224,045	+0.04(+0.15%)
Dec 21, 2006	25.11	25.44	25.07	25.20	244,230	+0.04(+0.15%)
Dec 20, 2006	25.30	25.36	25.06	25.16	245,988	-0.10(-0.41%)
Dec 19, 2006	25.15	25.39	25.11	25.27	315,711	+0.08(+0.32%)
Dec 18, 2006	25.41	25.54	25.12	25.19	226,694	-0.28(-1.10%)
Dec 15, 2006	25.41	25.64	25.24	25.47	447,916	+0.06(+0.23%)
Dec 14, 2006	25.37	25.74	25.30	25.41	223,669	+0.11(+0.44%)
Dec 13, 2006	25.30	25.47	25.16	25.30	133,113	+0.00(+0.00%)
Dec 12, 2006	25.36	25.44	25.14	25.30	246,270	-0.03(-0.12%)
Dec 11, 2006	25.25	25.52	25.22	25.33	117,894	+0.08(+0.32%)
Dec 08, 2006	25.30	25.47	25.15	25.24	155,200	+0.00(+0.00%)
Dec 07, 2006	25.55	25.64	25.21	25.24	129,225	-0.27(-1.04%)
Dec 06, 2006	25.82	25.82	25.48	25.51	144,960	-0.36(-1.40%)
Dec 05, 2006	25.89	25.96	25.68	25.87	179,022	+0.04(+0.14%)
Dec 04, 2006	25.44	25.84	25.40	25.84	320,950	+0.41(+1.63%)
Dec 01, 2006	25.37	25.55	25.00	25.42	407,297	+0.01(+0.03%)
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%)

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.