Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	8.691	8.691	8.469	8.477	142,227	-0.24(-2.74%)
Aug 28, 2003	8.833	8.833	8.534	8.715	46,237	-0.05(-0.55%)
Aug 27, 2003	8.772	8.832	8.506	8.763	281,209	-0.07(-0.77%)
Aug 26, 2003	8.691	8.835	8.521	8.832	79,495	+0.19(+2.16%)
Aug 25, 2003	8.599	8.772	8.599	8.645	33,258	-0.14(-1.58%)
Aug 22, 2003	8.828	8.893	8.737	8.783	117,080	-0.09(-1.02%)
Aug 21, 2003	8.913	9.052	8.870	8.874	45,966	-0.12(-1.36%)
Aug 20, 2003	8.865	9.015	8.861	8.996	57,323	+0.03(+0.29%)
Aug 19, 2003	8.876	8.970	8.798	8.970	47,048	+0.15(+1.66%)
Aug 18, 2003	8.711	8.869	8.711	8.824	60,838	+0.04(+0.46%)
Aug 15, 2003	8.837	8.839	8.674	8.783	24,876	-0.02(-0.25%)
Aug 14, 2003	8.800	8.819	8.732	8.806	53,537	+0.13(+1.51%)
Aug 13, 2003	8.765	8.791	8.599	8.674	61,920	-0.02(-0.19%)
Aug 12, 2003	8.421	8.746	8.421	8.691	43,263	+0.25(+3.00%)
Aug 11, 2003	8.332	8.445	8.332	8.438	22,713	+0.14(+1.74%)
Aug 08, 2003	8.229	8.486	8.138	8.293	61,920	+0.02(+0.29%)
Aug 07, 2003	8.325	8.599	8.247	8.269	178,459	-0.24(-2.80%)
Aug 06, 2003	8.367	8.508	8.212	8.508	354,756	+0.07(+0.81%)
Aug 05, 2003	8.610	8.610	8.377	8.440	227,401	-0.09(-1.11%)
Aug 04, 2003	8.600	8.780	8.534	8.534	156,558	-0.13(-1.52%)
Aug 01, 2003	9.107	9.107	8.506	8.665	139,793	-0.31(-3.48%)
Jul 31, 2003	8.876	9.061	8.876	8.978	187,382	+0.12(+1.38%)
Jul 30, 2003	8.678	8.874	8.678	8.856	127,355	+0.15(+1.74%)
Jul 29, 2003	8.774	8.830	8.575	8.704	55,971	+0.06(+0.68%)
Jul 28, 2003	8.608	8.782	8.608	8.645	43,533	-0.03(-0.38%)
Jul 25, 2003	8.737	8.863	8.678	8.678	87,066	-0.06(-0.68%)
Jul 24, 2003	8.841	8.968	8.734	8.737	64,624	+0.06(+0.70%)
Jul 23, 2003	8.736	8.758	8.617	8.676	58,134	-0.07(-0.85%)
Jul 22, 2003	8.802	8.802	8.691	8.750	72,465	-0.04(-0.42%)
Jul 21, 2003	8.841	8.857	8.765	8.787	86,255	-0.09(-1.02%)
Jul 18, 2003	8.885	8.893	8.830	8.878	57,053	-0.02(-0.19%)
Jul 17, 2003	8.826	8.950	8.785	8.894	201,984	+0.06(+0.73%)
Jul 16, 2003	8.796	8.856	8.715	8.830	352,323	+0.06(+0.74%)
Jul 15, 2003	8.673	8.783	8.645	8.765	339,614	+0.09(+1.07%)
Jul 14, 2003	8.375	8.673	8.323	8.673	64,624	+0.25(+2.94%)
Jul 11, 2003	8.414	8.506	8.136	8.425	61,920	+0.06(+0.69%)
Jul 10, 2003	8.334	8.397	8.334	8.367	199,280	-0.01(-0.09%)
Jul 09, 2003	8.333	8.377	8.238	8.375	124,110	+0.05(+0.56%)
Jul 08, 2003	8.321	8.358	8.256	8.329	47,589	+0.04(+0.54%)
Jul 07, 2003	8.319	8.327	8.232	8.284	86,796	+0.05(+0.61%)
Jul 03, 2003	8.210	8.325	8.168	8.234	65,164	+0.01(+0.07%)
Jul 02, 2003	8.262	8.262	8.121	8.229	104,480	+0.06(+0.79%)
Jul 01, 2003	8.240	8.301	8.088	8.164	93,826	-0.08(-0.96%)
Jun 30, 2003	8.171	8.338	8.090	8.244	234,972	+0.12(+1.50%)
Jun 27, 2003	8.101	8.183	8.049	8.121	78,733	+0.02(+0.25%)
Jun 26, 2003	7.940	8.136	7.896	8.101	106,805	+0.17(+2.10%)
Jun 25, 2003	7.822	7.942	7.822	7.935	102,208	+0.07(+0.85%)
Jun 24, 2003	7.729	7.868	7.720	7.868	200,632	+0.08(+1.07%)
Jun 23, 2003	7.729	7.811	7.724	7.785	206,040	-0.04(-0.45%)
Jun 20, 2003	7.803	7.839	7.694	7.820	130,870	+0.12(+1.54%)
Jun 19, 2003	7.674	7.765	7.670	7.702	84,903	-0.00(-0.02%)
Jun 18, 2003	7.765	7.765	7.643	7.704	61,649	+0.00(+0.00%)
Jun 17, 2003	7.582	7.729	7.582	7.704	146,012	-0.01(-0.17%)
Jun 16, 2003	7.676	7.820	7.602	7.717	82,470	-0.02(-0.24%)
Jun 13, 2003	7.776	7.842	7.680	7.735	41,099	-0.04(-0.55%)
Jun 12, 2003	7.876	7.876	7.739	7.778	119,784	-0.06(-0.75%)
Jun 11, 2003	7.865	7.876	7.772	7.837	87,878	-0.03(-0.38%)
Jun 10, 2003	7.674	7.883	7.665	7.866	93,015	+0.16(+2.01%)
Jun 09, 2003	7.755	7.759	7.681	7.711	95,178	-0.06(-0.74%)
Jun 06, 2003	7.766	7.839	7.746	7.768	211,988	-0.04(-0.54%)
Jun 05, 2003	7.692	7.811	7.683	7.811	84,362	+0.08(+1.05%)
Jun 04, 2003	7.557	7.744	7.546	7.729	291,484	+0.18(+2.38%)
Jun 03, 2003	7.535	7.598	7.491	7.550	83,281	+0.03(+0.39%)

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.