Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.45	24.48	23.29	24.11	391,821	+0.71(+3.04%)
Apr 28, 2005	23.47	23.84	23.19	23.40	388,779	-0.18(-0.78%)
Apr 27, 2005	22.92	24.05	22.92	23.58	394,511	+0.48(+2.06%)
Apr 26, 2005	23.14	23.32	22.92	23.10	483,091	-0.18(-0.76%)
Apr 25, 2005	22.76	23.42	22.76	23.28	412,225	+0.57(+2.52%)
Apr 22, 2005	23.72	23.72	22.60	22.71	578,610	-1.13(-4.74%)
Apr 21, 2005	23.78	24.14	23.45	23.84	264,188	+0.26(+1.12%)
Apr 20, 2005	23.54	23.79	23.43	23.57	483,877	-0.21(-0.89%)
Apr 19, 2005	23.37	23.80	23.37	23.78	319,092	+0.47(+2.01%)
Apr 18, 2005	22.58	23.62	22.37	23.31	462,409	+0.84(+3.75%)
Apr 15, 2005	22.18	22.58	21.64	22.47	455,588	+0.29(+1.32%)
Apr 14, 2005	23.51	23.56	22.13	22.18	530,582	-1.33(-5.65%)
Apr 13, 2005	23.48	23.84	23.43	23.51	202,885	-0.14(-0.59%)
Apr 12, 2005	22.99	24.01	22.73	23.64	233,644	+0.62(+2.67%)
Apr 11, 2005	23.52	23.53	23.03	23.03	244,513	-0.34(-1.44%)
Apr 08, 2005	23.75	23.84	23.36	23.37	165,957	-0.50(-2.09%)
Apr 07, 2005	23.99	24.14	23.70	23.86	94,047	-0.12(-0.49%)
Apr 06, 2005	24.14	24.42	23.97	23.98	102,873	+0.10(+0.43%)
Apr 05, 2005	24.08	24.13	23.70	23.88	154,488	-0.01(-0.03%)
Apr 04, 2005	23.09	24.10	23.07	23.89	236,829	+0.89(+3.89%)
Apr 01, 2005	23.36	23.69	22.79	22.99	274,493	-0.11(-0.48%)
Mar 31, 2005	23.30	23.42	23.01	23.10	462,918	-0.04(-0.17%)
Mar 30, 2005	23.07	23.21	22.96	23.14	236,495	+0.23(+1.01%)
Mar 29, 2005	23.52	23.91	22.87	22.91	245,567	-0.55(-2.34%)
Mar 28, 2005	23.47	23.62	23.30	23.46	113,320	+0.17(+0.72%)
Mar 24, 2005	23.91	23.91	23.29	23.29	213,061	-0.34(-1.43%)
Mar 23, 2005	23.67	24.05	23.52	23.63	182,254	-0.18(-0.77%)
Mar 22, 2005	24.46	24.54	23.76	23.81	107,565	-0.72(-2.93%)
Mar 21, 2005	24.66	24.68	24.25	24.53	128,626	-0.02(-0.09%)
Mar 18, 2005	24.65	24.65	24.05	24.55	706,591	+0.11(+0.45%)
Mar 17, 2005	24.31	24.64	23.92	24.44	499,243	+0.58(+2.43%)
Mar 16, 2005	24.30	24.30	23.76	23.86	322,995	-0.34(-1.39%)
Mar 15, 2005	25.16	25.29	24.11	24.20	430,595	-0.92(-3.65%)
Mar 14, 2005	25.16	25.57	25.00	25.12	198,769	+0.13(+0.53%)
Mar 11, 2005	25.59	25.73	24.91	24.99	144,650	-0.47(-1.84%)
Mar 10, 2005	25.62	25.93	25.33	25.46	129,132	-0.30(-1.17%)
Mar 09, 2005	26.58	26.58	25.66	25.76	164,995	-0.55(-2.09%)
Mar 08, 2005	26.41	26.59	26.28	26.31	140,467	-0.16(-0.61%)
Mar 07, 2005	26.70	27.03	26.45	26.47	124,737	-0.30(-1.12%)
Mar 04, 2005	26.52	27.06	26.15	26.77	139,496	+0.49(+1.87%)
Mar 03, 2005	26.58	26.59	26.04	26.28	103,516	-0.06(-0.22%)
Mar 02, 2005	26.39	26.94	26.25	26.34	165,890	-0.16(-0.61%)
Mar 01, 2005	26.50	26.59	26.06	26.50	188,834	+0.07(+0.25%)
Feb 28, 2005	26.45	26.61	26.11	26.43	153,765	-0.12(-0.44%)
Feb 25, 2005	26.41	26.60	26.41	26.55	127,756	+0.07(+0.28%)
Feb 24, 2005	26.13	26.53	25.72	26.48	161,676	+0.38(+1.46%)
Feb 23, 2005	26.32	26.84	25.95	26.09	161,858	+0.06(+0.23%)
Feb 22, 2005	26.69	26.70	26.00	26.04	299,801	-0.80(-2.98%)
Feb 18, 2005	27.30	27.30	26.76	26.83	131,214	-0.30(-1.11%)
Feb 17, 2005	27.70	27.86	27.14	27.14	182,217	-0.67(-2.40%)
Feb 16, 2005	27.72	28.03	27.52	27.80	191,382	-0.06(-0.21%)
Feb 15, 2005	27.69	27.99	27.61	27.86	356,564	+0.10(+0.34%)
Feb 14, 2005	27.32	27.77	27.25	27.77	307,652	+0.38(+1.39%)
Feb 11, 2005	26.77	27.38	26.58	27.38	220,668	+0.73(+2.72%)
Feb 10, 2005	25.82	26.74	25.74	26.66	171,967	+0.78(+3.03%)
Feb 09, 2005	26.94	27.11	25.74	25.87	123,634	-1.13(-4.18%)
Feb 08, 2005	26.64	27.21	26.64	27.00	97,518	+0.15(+0.57%)
Feb 07, 2005	26.88	27.10	26.69	26.85	257,585	-0.26(-0.97%)
Feb 04, 2005	26.81	27.14	26.77	27.11	164,997	+0.20(+0.74%)
Feb 03, 2005	26.76	26.94	26.56	26.92	111,443	-0.02(-0.08%)
Feb 02, 2005	26.89	26.94	26.48	26.94	146,072	-0.01(-0.05%)

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.