Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.50	10.55	10.31	10.37	139,388	-0.02(-0.23%)
Dec 30, 2003	10.31	10.54	10.30	10.39	97,258	+0.03(+0.25%)
Dec 29, 2003	10.02	10.37	10.02	10.37	80,102	+0.22(+2.19%)
Dec 26, 2003	10.06	10.14	10.06	10.14	19,476	+0.03(+0.26%)
Dec 24, 2003	10.05	10.17	10.05	10.12	28,644	-0.02(-0.20%)
Dec 23, 2003	9.995	10.14	9.995	10.14	146,430	+0.05(+0.49%)
Dec 22, 2003	10.00	10.09	9.971	10.09	45,938	+0.06(+0.59%)
Dec 19, 2003	10.06	10.13	9.949	10.03	74,226	-0.00(-0.02%)
Dec 18, 2003	9.904	10.04	9.901	10.03	64,358	+0.06(+0.61%)
Dec 17, 2003	10.12	10.15	9.862	9.969	92,463	-0.02(-0.24%)
Dec 16, 2003	9.745	9.993	9.734	9.993	91,971	+0.26(+2.66%)
Dec 15, 2003	10.17	10.18	9.673	9.734	99,422	-0.43(-4.28%)
Dec 12, 2003	9.995	10.17	9.903	10.17	117,961	+0.10(+1.01%)
Dec 11, 2003	9.662	10.11	9.579	10.07	148,032	+0.59(+6.23%)
Dec 10, 2003	9.808	9.808	9.477	9.477	104,319	-0.24(-2.48%)
Dec 09, 2003	9.810	9.819	9.625	9.717	93,114	-0.08(-0.79%)
Dec 08, 2003	9.645	9.810	9.579	9.795	139,839	+0.22(+2.32%)
Dec 05, 2003	9.655	9.664	9.519	9.573	230,471	-0.08(-0.84%)
Dec 04, 2003	9.395	9.655	9.390	9.655	75,898	+0.24(+2.52%)
Dec 03, 2003	9.273	9.579	9.273	9.418	70,080	-0.01(-0.08%)
Dec 02, 2003	9.662	9.717	9.366	9.425	79,216	-0.25(-2.56%)
Dec 01, 2003	9.625	9.716	9.482	9.673	104,125	+0.07(+0.69%)
Nov 28, 2003	9.600	9.625	9.536	9.606	26,038	-0.00(-0.04%)
Nov 26, 2003	9.625	9.625	9.408	9.610	51,452	-0.01(-0.15%)
Nov 25, 2003	9.447	9.625	9.447	9.625	76,190	+0.07(+0.70%)
Nov 24, 2003	9.390	9.605	9.255	9.558	112,307	+0.34(+3.67%)
Nov 21, 2003	9.181	9.181	9.172	9.220	41,757	+0.04(+0.42%)
Nov 20, 2003	9.255	9.255	9.181	9.181	54,890	-0.22(-2.36%)
Nov 19, 2003	9.164	9.445	9.162	9.403	60,668	+0.21(+2.32%)
Nov 18, 2003	9.394	9.431	9.183	9.190	75,261	-0.18(-1.90%)
Nov 17, 2003	9.421	9.545	9.301	9.368	111,183	-0.15(-1.59%)
Nov 14, 2003	9.717	9.786	9.416	9.519	116,186	-0.18(-1.81%)
Nov 13, 2003	9.643	9.714	9.532	9.695	55,206	+0.07(+0.73%)
Nov 12, 2003	9.553	9.643	9.421	9.625	64,966	+0.13(+1.36%)
Nov 11, 2003	9.799	9.799	9.442	9.495	87,506	-0.16(-1.71%)
Nov 10, 2003	9.799	9.801	9.634	9.660	83,873	-0.10(-1.04%)
Nov 07, 2003	9.645	9.801	9.436	9.762	141,549	+0.11(+1.17%)
Nov 06, 2003	9.634	9.675	9.571	9.649	227,842	+0.02(+0.25%)
Nov 05, 2003	9.531	9.625	9.419	9.625	140,293	+0.11(+1.17%)
Nov 04, 2003	9.144	9.514	9.144	9.514	283,752	+0.36(+3.90%)
Nov 03, 2003	9.025	9.157	8.986	9.157	81,277	+0.13(+1.46%)
Oct 31, 2003	9.066	9.070	8.955	9.025	115,648	+0.02(+0.27%)
Oct 30, 2003	9.018	9.023	8.946	9.001	45,922	-0.02(-0.18%)
Oct 29, 2003	8.823	9.023	8.770	9.018	209,057	+0.11(+1.18%)
Oct 28, 2003	8.718	8.912	8.657	8.912	179,489	+0.20(+2.27%)
Oct 27, 2003	8.612	8.720	8.612	8.714	407,629	+0.12(+1.44%)
Oct 24, 2003	8.579	8.616	8.579	8.590	62,130	+0.00(+0.04%)
Oct 23, 2003	8.616	8.662	8.585	8.587	30,524	-0.03(-0.34%)
Oct 22, 2003	8.657	8.662	8.616	8.616	107,782	-0.10(-1.17%)
Oct 21, 2003	8.661	8.755	8.579	8.718	169,372	+0.05(+0.56%)
Oct 20, 2003	8.653	8.720	8.579	8.670	115,119	+0.01(+0.17%)
Oct 17, 2003	8.746	8.833	8.655	8.655	301,829	-0.19(-2.18%)
Oct 16, 2003	8.711	8.711	8.711	8.848	57,554	+0.09(+1.04%)
Oct 15, 2003	8.807	8.838	8.653	8.757	25,513	-0.07(-0.82%)
Oct 14, 2003	8.575	8.838	8.575	8.829	46,984	+0.18(+2.08%)
Oct 13, 2003	8.533	8.842	8.533	8.649	59,115	-0.04(-0.40%)
Oct 10, 2003	8.627	8.686	8.457	8.685	54,350	+0.02(+0.28%)
Oct 09, 2003	8.699	8.836	8.514	8.661	124,155	+0.08(+0.91%)
Oct 08, 2003	8.516	8.775	8.516	8.583	38,515	-0.18(-2.05%)
Oct 07, 2003	8.681	8.773	8.598	8.762	156,946	+0.09(+0.98%)
Oct 06, 2003	8.511	8.677	8.511	8.677	46,038	+0.09(+1.10%)
Oct 03, 2003	8.614	8.614	8.370	8.583	69,634	+0.06(+0.72%)
Oct 02, 2003	8.333	8.522	8.333	8.522	23,012	+0.12(+1.41%)

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.