Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.07	12.23	11.96	12.06	195,720	+0.06(+0.50%)
Mar 30, 2004	11.72	12.04	11.67	12.00	109,734	+0.31(+2.67%)
Mar 29, 2004	11.60	11.75	11.54	11.68	97,996	+0.17(+1.48%)
Mar 26, 2004	11.63	11.63	11.36	11.51	280,887	-0.11(-0.98%)
Mar 25, 2004	11.44	11.65	11.39	11.63	87,623	+0.29(+2.60%)
Mar 24, 2004	11.61	11.69	11.31	11.33	197,631	-0.34(-2.95%)
Mar 23, 2004	11.60	11.68	11.54	11.68	99,907	+0.09(+0.81%)
Mar 22, 2004	11.79	11.81	11.18	11.58	216,739	-0.20(-1.73%)
Mar 19, 2004	11.81	11.83	11.46	11.79	134,028	+0.07(+0.63%)
Mar 18, 2004	11.74	12.00	11.54	11.71	157,504	-0.12(-0.99%)
Mar 17, 2004	11.36	11.84	11.36	11.83	161,871	+0.42(+3.64%)
Mar 16, 2004	11.39	11.54	11.34	11.42	120,926	+0.05(+0.48%)
Mar 15, 2004	11.35	11.42	11.31	11.36	139,488	-0.16(-1.40%)
Mar 12, 2004	11.33	11.54	11.31	11.52	181,252	+0.18(+1.62%)
Mar 11, 2004	11.31	11.40	11.31	11.34	167,331	+0.01(+0.13%)
Mar 10, 2004	11.43	11.54	11.32	11.32	52,410	-0.17(-1.48%)
Mar 09, 2004	11.45	11.52	11.40	11.49	51,864	+0.04(+0.32%)
Mar 08, 2004	11.49	11.55	11.45	11.46	115,739	-0.04(-0.33%)
Mar 05, 2004	11.33	11.57	11.28	11.50	143,309	+0.10(+0.92%)
Mar 04, 2004	11.30	11.39	11.22	11.39	44,494	+0.09(+0.79%)
Mar 03, 2004	11.18	11.35	11.17	11.30	91,991	+0.08(+0.74%)
Mar 02, 2004	11.35	11.35	11.19	11.22	86,804	-0.01(-0.13%)
Mar 01, 2004	11.07	11.34	11.07	11.23	92,810	+0.08(+0.72%)
Feb 27, 2004	11.00	11.17	10.96	11.15	103,456	+0.07(+0.66%)
Feb 26, 2004	10.95	11.08	10.93	11.08	96,904	+0.12(+1.09%)
Feb 25, 2004	10.84	10.96	10.83	10.96	107,277	+0.09(+0.81%)
Feb 24, 2004	10.70	10.93	10.65	10.87	154,228	+0.13(+1.23%)
Feb 23, 2004	10.78	10.78	10.64	10.74	144,401	-0.03(-0.31%)
Feb 20, 2004	10.51	10.77	10.51	10.77	177,158	+0.26(+2.49%)
Feb 19, 2004	10.42	10.55	10.42	10.51	190,260	+0.09(+0.90%)
Feb 18, 2004	10.28	10.42	10.23	10.42	165,420	+0.14(+1.39%)
Feb 17, 2004	10.17	10.29	10.17	10.28	176,612	+0.10(+1.01%)
Feb 13, 2004	10.24	10.29	10.17	10.17	91,991	-0.07(-0.64%)
Feb 12, 2004	10.28	10.28	10.21	10.24	155,047	-0.03(-0.27%)
Feb 11, 2004	10.26	10.29	10.17	10.27	198,723	+0.01(+0.09%)
Feb 10, 2004	10.10	10.26	10.07	10.26	70,153	+0.05(+0.54%)
Feb 09, 2004	9.942	10.28	9.937	10.20	294,263	+0.24(+2.45%)
Feb 06, 2004	10.05	10.16	9.955	9.959	126,385	-0.06(-0.57%)
Feb 05, 2004	10.06	10.07	10.00	10.02	146,585	+0.01(+0.13%)
Feb 04, 2004	9.999	10.07	9.994	10.00	192,444	-0.04(-0.40%)
Feb 03, 2004	10.03	10.08	9.891	10.04	56,778	-0.03(-0.31%)
Feb 02, 2004	10.08	10.08	9.838	10.07	96,904	-0.02(-0.18%)
Jan 30, 2004	9.977	10.11	9.937	10.09	87,896	+0.02(+0.22%)
Jan 29, 2004	10.16	10.16	9.974	10.07	52,410	-0.00(-0.04%)
Jan 28, 2004	10.25	10.25	9.917	10.07	83,802	-0.11(-1.08%)
Jan 27, 2004	10.25	10.26	10.10	10.18	104,002	-0.03(-0.34%)
Jan 26, 2004	10.17	10.23	10.09	10.22	71,245	+0.03(+0.25%)
Jan 23, 2004	10.04	10.21	10.04	10.19	205,820	+0.13(+1.29%)
Jan 22, 2004	10.21	10.26	10.06	10.06	93,629	-0.15(-1.45%)
Jan 21, 2004	10.11	10.23	10.11	10.21	83,802	+0.03(+0.27%)
Jan 20, 2004	10.19	10.24	10.07	10.18	175,793	+0.01(+0.09%)
Jan 16, 2004	10.17	10.22	10.12	10.18	107,550	+0.05(+0.45%)
Jan 15, 2004	10.21	10.21	10.06	10.13	58,085	+0.01(+0.09%)
Jan 14, 2004	10.17	10.17	10.05	10.12	104,971	-0.05(-0.54%)
Jan 13, 2004	10.10	10.18	10.03	10.18	79,505	+0.05(+0.54%)
Jan 12, 2004	10.17	10.17	9.917	10.12	53,819	+0.04(+0.36%)
Jan 09, 2004	10.24	10.24	9.924	10.08	130,622	-0.13(-1.26%)
Jan 08, 2004	10.26	10.26	9.818	10.21	237,534	+0.01(+0.12%)
Jan 07, 2004	10.07	10.34	9.800	10.20	198,747	+0.14(+1.35%)
Jan 06, 2004	9.893	10.13	9.893	10.06	89,534	+0.07(+0.70%)
Jan 05, 2004	10.30	10.31	9.891	9.994	384,616	-0.18(-1.73%)

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.