Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.823	7.039	6.743	6.961	32,956	+0.11(+1.59%)
Jan 30, 2003	7.015	6.969	6.830	6.852	68,883	-0.17(-2.45%)
Jan 29, 2003	7.034	7.058	6.971	7.024	25,122	-0.03(-0.39%)
Jan 28, 2003	7.108	7.108	7.019	7.052	45,922	+0.03(+0.42%)
Jan 27, 2003	7.069	7.171	7.008	7.022	35,387	-0.01(-0.16%)
Jan 24, 2003	7.184	7.245	7.034	7.034	50,514	-0.21(-2.96%)
Jan 23, 2003	7.121	7.283	7.060	7.248	36,197	+0.20(+2.84%)
Jan 22, 2003	7.258	7.258	7.034	7.048	32,415	-0.13(-1.78%)
Jan 21, 2003	7.108	7.328	7.097	7.176	109,403	-0.15(-2.05%)
Jan 17, 2003	7.498	7.498	7.287	7.326	58,078	-0.05(-0.68%)
Jan 16, 2003	7.367	7.541	7.321	7.376	47,002	+0.00(+0.00%)
Jan 15, 2003	7.222	7.463	7.222	7.376	39,979	-0.06(-0.77%)
Jan 14, 2003	7.470	7.491	7.274	7.433	51,054	+0.04(+0.55%)
Jan 13, 2003	7.457	7.457	7.248	7.393	29,984	-0.04(-0.60%)
Jan 10, 2003	7.493	7.494	7.330	7.437	85,091	+0.02(+0.27%)
Jan 09, 2003	7.293	7.450	7.102	7.417	60,239	+0.22(+3.09%)
Jan 08, 2003	7.209	7.287	7.015	7.195	46,462	+0.06(+0.83%)
Jan 07, 2003	7.335	7.335	6.954	7.135	59,158	-0.22(-2.97%)
Jan 06, 2003	7.424	7.506	7.315	7.354	24,041	-0.07(-1.00%)
Jan 03, 2003	7.404	7.593	7.385	7.428	37,008	-0.05(-0.64%)
Jan 02, 2003	7.024	7.480	7.024	7.476	29,984	+0.44(+6.32%)
Dec 31, 2002	7.135	7.311	7.028	7.032	74,826	-0.10(-1.45%)
Dec 30, 2002	7.330	7.330	7.098	7.135	84,281	-0.17(-2.31%)
Dec 27, 2002	7.369	7.450	7.219	7.304	23,231	-0.15(-2.06%)
Dec 26, 2002	7.376	7.581	7.311	7.457	27,013	+0.08(+1.10%)
Dec 24, 2002	7.598	7.598	7.345	7.376	13,236	-0.21(-2.80%)
Dec 23, 2002	7.700	7.681	7.522	7.589	56,997	-0.07(-0.94%)
Dec 20, 2002	7.700	7.765	7.522	7.661	84,551	-0.01(-0.07%)
Dec 19, 2002	7.552	7.667	7.445	7.667	58,348	+0.19(+2.47%)
Dec 18, 2002	7.681	7.681	7.404	7.482	46,462	-0.14(-1.80%)
Dec 17, 2002	7.470	7.709	7.469	7.619	32,415	-0.12(-1.51%)
Dec 16, 2002	7.572	7.735	7.537	7.735	49,974	+0.17(+2.25%)
Dec 13, 2002	7.593	7.765	7.565	7.565	31,065	-0.09(-1.23%)
Dec 12, 2002	7.328	7.737	7.328	7.659	48,623	+0.26(+3.50%)
Dec 11, 2002	7.091	7.404	7.032	7.400	43,761	+0.38(+5.38%)
Dec 10, 2002	7.128	7.215	6.993	7.022	46,462	-0.20(-2.72%)
Dec 09, 2002	7.550	7.550	7.126	7.219	43,761	-0.29(-3.87%)
Dec 06, 2002	7.391	7.509	7.348	7.509	21,070	+0.11(+1.42%)
Dec 05, 2002	7.407	7.519	7.367	7.404	19,719	-0.10(-1.28%)
Dec 04, 2002	7.441	7.517	7.283	7.500	23,771	-0.02(-0.32%)
Dec 03, 2002	7.637	7.681	7.524	7.524	23,231	-0.04(-0.56%)
Dec 02, 2002	8.066	8.070	7.524	7.567	46,462	-0.35(-4.40%)
Nov 29, 2002	7.905	8.024	7.780	7.915	21,340	+0.01(+0.12%)
Nov 27, 2002	7.700	7.968	7.630	7.905	66,452	+0.30(+3.97%)
Nov 26, 2002	8.070	8.133	7.469	7.604	67,803	-0.48(-5.95%)
Nov 25, 2002	7.941	8.144	7.941	8.085	26,743	+0.01(+0.16%)
Nov 22, 2002	7.905	8.116	7.879	8.072	29,714	+0.07(+0.88%)
Nov 21, 2002	7.875	8.144	7.875	8.002	63,751	+0.15(+1.96%)
Nov 20, 2002	7.637	7.872	7.509	7.848	77,257	+0.24(+3.19%)
Nov 19, 2002	7.624	7.752	7.533	7.606	83,200	+0.01(+0.15%)
Nov 18, 2002	7.922	7.922	7.594	7.594	35,657	-0.24(-3.07%)
Nov 15, 2002	7.922	7.922	7.820	7.835	18,098	-0.05(-0.59%)
Nov 14, 2002	7.830	7.922	7.667	7.881	63,481	+0.10(+1.33%)
Nov 13, 2002	7.917	7.917	7.776	7.778	53,756	-0.15(-1.89%)
Nov 12, 2002	7.672	8.005	7.657	7.928	133,175	+0.26(+3.33%)
Nov 11, 2002	7.713	7.804	7.672	7.672	26,743	-0.06(-0.77%)
Nov 08, 2002	7.737	7.830	7.713	7.731	108,593	+0.01(+0.12%)
Nov 07, 2002	7.717	7.820	7.670	7.722	58,618	-0.05(-0.67%)
Nov 06, 2002	7.765	7.867	7.707	7.774	59,699	+0.00(+0.00%)
Nov 05, 2002	7.744	7.820	7.668	7.774	37,008	+0.10(+1.28%)
Nov 04, 2002	7.780	7.789	7.609	7.676	49,704	-0.10(-1.29%)

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.