Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.860	7.999	7.860	7.968	36,032	-0.02(-0.30%)
Apr 29, 2003	7.968	8.059	7.907	7.992	30,572	+0.07(+0.88%)
Apr 28, 2003	8.039	8.059	7.860	7.922	129,115	-0.07(-0.92%)
Apr 25, 2003	7.968	8.036	7.796	7.995	13,102	+0.03(+0.34%)
Apr 24, 2003	8.149	8.149	7.785	7.968	52,410	-0.12(-1.47%)
Apr 23, 2003	8.191	8.191	7.889	8.087	131,026	-0.10(-1.27%)
Apr 22, 2003	7.675	8.208	7.473	8.191	81,618	+0.60(+7.86%)
Apr 21, 2003	7.336	7.594	7.283	7.594	22,929	+0.27(+3.65%)
Apr 17, 2003	7.411	7.528	7.208	7.327	41,491	+0.04(+0.55%)
Apr 16, 2003	7.325	7.338	7.202	7.286	30,299	+0.09(+1.22%)
Apr 15, 2003	7.323	7.323	7.147	7.199	25,659	-0.12(-1.63%)
Apr 14, 2003	7.330	7.426	7.202	7.318	36,032	-0.03(-0.37%)
Apr 11, 2003	7.504	7.569	7.345	7.345	75,613	-0.12(-1.57%)
Apr 10, 2003	7.329	7.554	7.329	7.462	31,664	+0.03(+0.47%)
Apr 09, 2003	7.457	7.645	7.420	7.428	35,486	+0.04(+0.52%)
Apr 08, 2003	7.371	7.418	7.305	7.389	37,943	+0.02(+0.25%)
Apr 07, 2003	7.418	7.428	7.307	7.371	33,029	+0.05(+0.70%)
Apr 04, 2003	7.072	7.384	7.054	7.319	45,313	-0.02(-0.25%)
Apr 03, 2003	7.428	7.428	7.175	7.338	28,389	-0.03(-0.37%)
Apr 02, 2003	7.305	7.424	7.228	7.365	61,418	+0.04(+0.58%)
Apr 01, 2003	7.199	7.323	7.153	7.323	39,034	+0.17(+2.38%)
Mar 31, 2003	7.025	7.281	7.025	7.153	77,163	-0.08(-1.16%)
Mar 28, 2003	7.070	7.396	7.054	7.237	158,869	+0.16(+2.23%)
Mar 27, 2003	7.037	7.092	7.014	7.080	33,354	+0.01(+0.10%)
Mar 26, 2003	7.061	7.116	7.061	7.072	25,659	+0.00(+0.05%)
Mar 25, 2003	6.995	7.149	6.995	7.069	37,088	+0.05(+0.68%)
Mar 24, 2003	6.970	7.052	6.964	7.021	97,177	-0.10(-1.47%)
Mar 21, 2003	7.014	7.149	6.924	7.125	111,099	+0.09(+1.28%)
Mar 20, 2003	6.953	7.047	6.911	7.036	54,321	+0.00(+0.05%)
Mar 19, 2003	6.980	7.061	6.968	7.032	2,838,900	-0.00(-0.05%)
Mar 18, 2003	6.982	7.048	6.929	7.036	71,193	+0.01(+0.08%)
Mar 17, 2003	6.783	7.052	6.783	7.030	81,618	+0.07(+1.03%)
Mar 14, 2003	6.777	6.997	6.777	6.959	54,430	-0.03(-0.39%)
Mar 13, 2003	6.827	7.001	6.731	6.986	54,867	+0.01(+0.13%)
Mar 12, 2003	6.960	6.990	6.814	6.977	53,229	+0.05(+0.77%)
Mar 11, 2003	6.860	6.970	6.860	6.924	22,383	+0.06(+0.94%)
Mar 10, 2003	6.946	6.975	6.699	6.860	54,594	-0.11(-1.60%)
Mar 07, 2003	6.993	7.036	6.970	6.971	62,783	-0.04(-0.63%)
Mar 06, 2003	7.047	7.050	6.984	7.015	56,778	-0.03(-0.44%)
Mar 05, 2003	6.860	7.096	6.860	7.046	27,297	+0.12(+1.72%)
Mar 04, 2003	6.905	6.933	6.851	6.927	69,607	-0.02(-0.36%)
Mar 03, 2003	7.067	7.070	6.935	6.952	35,486	-0.04(-0.64%)
Feb 28, 2003	7.098	7.107	6.992	6.997	24,294	-0.07(-1.04%)
Feb 27, 2003	7.081	7.109	6.992	7.070	35,486	+0.07(+1.02%)
Feb 26, 2003	6.977	7.089	6.966	6.999	84,348	-0.05(-0.75%)
Feb 25, 2003	6.935	7.059	6.905	7.052	22,383	+0.12(+1.69%)
Feb 24, 2003	6.942	6.970	6.924	6.935	16,924	-0.07(-1.02%)
Feb 21, 2003	6.975	7.034	6.882	7.006	54,321	+0.05(+0.66%)
Feb 20, 2003	6.964	6.992	6.900	6.960	33,848	+0.06(+0.90%)
Feb 19, 2003	7.050	7.050	6.867	6.898	26,205	-0.14(-1.93%)
Feb 18, 2003	6.913	7.052	6.913	7.034	48,315	+0.23(+3.36%)
Feb 14, 2003	6.730	6.841	6.706	6.805	14,194	+0.07(+1.09%)
Feb 13, 2003	6.667	6.830	6.623	6.731	20,472	+0.06(+0.96%)
Feb 12, 2003	6.633	6.691	6.596	6.667	78,615	+0.07(+1.11%)
Feb 11, 2003	6.640	6.783	6.550	6.594	54,321	-0.14(-2.06%)
Feb 10, 2003	6.426	6.774	6.358	6.733	70,972	+0.30(+4.73%)
Feb 07, 2003	6.576	6.585	6.352	6.429	41,218	-0.14(-2.15%)
Feb 06, 2003	6.942	6.942	6.568	6.570	44,494	-0.17(-2.55%)
Feb 05, 2003	6.986	6.986	6.741	6.742	16,378	-0.19(-2.75%)
Feb 04, 2003	6.964	7.032	6.741	6.933	34,121	+0.02(+0.26%)

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.