Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.46	24.46	24.00	24.02	541,708	-0.37(-1.50%)
Apr 27, 2007	24.21	24.44	24.11	24.39	508,593	-0.29(-1.16%)
Apr 26, 2007	24.79	24.85	24.59	24.68	210,686	-0.16(-0.65%)
Apr 25, 2007	24.86	24.91	24.69	24.84	234,003	+0.15(+0.59%)
Apr 24, 2007	24.76	24.76	24.53	24.69	230,899	-0.03(-0.12%)
Apr 23, 2007	24.84	24.98	24.68	24.72	299,962	-0.21(-0.82%)
Apr 20, 2007	25.05	25.15	24.76	24.93	234,074	+0.18(+0.71%)
Apr 19, 2007	24.91	24.91	24.41	24.75	251,103	-0.09(-0.35%)
Apr 18, 2007	24.75	24.98	24.74	24.84	238,277	-0.06(-0.24%)
Apr 17, 2007	25.09	25.20	24.77	24.90	246,366	-0.13(-0.53%)
Apr 16, 2007	24.54	25.09	24.54	25.03	275,004	+0.51(+2.06%)
Apr 13, 2007	24.27	24.52	24.16	24.52	555,900	+0.26(+1.06%)
Apr 12, 2007	24.10	24.28	23.86	24.27	221,174	+0.10(+0.42%)
Apr 11, 2007	24.65	24.65	24.12	24.16	322,031	-0.43(-1.76%)
Apr 10, 2007	24.40	24.65	24.38	24.60	103,058	+0.13(+0.54%)
Apr 09, 2007	24.67	24.72	24.37	24.46	175,349	-0.22(-0.89%)
Apr 05, 2007	24.79	24.85	24.67	24.68	131,198	-0.16(-0.65%)
Apr 04, 2007	25.06	25.06	24.71	24.85	200,970	-0.18(-0.70%)
Apr 03, 2007	24.81	25.21	24.73	25.02	286,883	+0.22(+0.89%)
Apr 02, 2007	25.00	25.06	24.57	24.80	177,545	-0.10(-0.38%)
Mar 30, 2007	25.15	25.23	24.75	24.90	337,014	-0.18(-0.73%)
Mar 29, 2007	25.04	25.20	24.74	25.08	188,402	+0.14(+0.56%)
Mar 28, 2007	24.89	25.07	24.84	24.94	655,633	-0.05(-0.20%)
Mar 27, 2007	25.06	25.15	24.92	24.99	176,602	-0.26(-1.04%)
Mar 26, 2007	25.39	25.41	24.98	25.26	251,159	-0.06(-0.23%)
Mar 23, 2007	25.50	25.50	25.28	25.31	174,027	-0.12(-0.49%)
Mar 22, 2007	25.62	25.62	25.30	25.44	203,191	-0.09(-0.34%)
Mar 21, 2007	24.87	25.57	24.85	25.53	331,073	+0.64(+2.56%)
Mar 20, 2007	24.51	24.89	24.47	24.89	210,198	+0.31(+1.25%)
Mar 19, 2007	24.49	24.74	24.49	24.58	276,899	+0.18(+0.72%)
Mar 16, 2007	24.43	24.56	24.32	24.41	769,065	-0.07(-0.27%)
Mar 15, 2007	24.09	24.48	23.98	24.47	294,235	+0.40(+1.67%)
Mar 14, 2007	23.67	24.13	23.36	24.07	670,366	+0.33(+1.39%)
Mar 13, 2007	24.74	24.54	23.68	23.74	473,423	-1.00(-4.03%)
Mar 12, 2007	24.62	24.81	24.50	24.74	215,734	+0.06(+0.24%)
Mar 09, 2007	24.51	24.88	24.49	24.68	205,843	+0.08(+0.33%)
Mar 08, 2007	24.63	24.84	24.48	24.60	312,497	+0.12(+0.51%)
Mar 07, 2007	24.41	24.80	24.31	24.47	475,242	+0.00(+0.00%)
Mar 06, 2007	24.21	24.63	24.08	24.47	441,518	+0.40(+1.64%)
Mar 05, 2007	24.48	24.63	24.06	24.08	559,713	-0.58(-2.35%)
Mar 02, 2007	24.99	25.09	24.61	24.65	414,486	-0.47(-1.87%)
Mar 01, 2007	24.71	25.37	24.41	25.12	357,954	+0.26(+1.06%)
Feb 28, 2007	24.76	25.17	24.26	24.86	422,934	+0.10(+0.38%)
Feb 27, 2007	25.72	25.76	24.76	24.76	367,376	-1.23(-4.74%)
Feb 26, 2007	26.21	26.23	25.75	26.00	204,455	-0.22(-0.84%)
Feb 23, 2007	26.35	26.39	25.95	26.22	194,560	-0.18(-0.67%)
Feb 22, 2007	26.31	26.39	26.02	26.39	253,863	+0.07(+0.25%)
Feb 21, 2007	26.30	26.41	26.11	26.33	228,122	-0.03(-0.11%)
Feb 20, 2007	26.08	26.38	25.68	26.35	158,605	+0.24(+0.93%)
Feb 16, 2007	26.02	26.15	25.75	26.11	174,757	+0.09(+0.34%)
Feb 15, 2007	26.21	26.21	25.94	26.02	165,334	-0.12(-0.48%)
Feb 14, 2007	26.02	26.41	25.88	26.15	390,466	+0.07(+0.25%)
Feb 13, 2007	25.89	26.09	25.79	26.08	158,503	+0.30(+1.17%)
Feb 12, 2007	25.78	25.99	25.53	25.78	159,757	+0.09(+0.34%)
Feb 09, 2007	25.89	25.89	25.63	25.70	253,638	-0.25(-0.96%)
Feb 08, 2007	25.83	26.00	25.71	25.94	122,366	+0.04(+0.14%)
Feb 07, 2007	25.69	25.91	25.64	25.91	170,082	+0.20(+0.77%)
Feb 06, 2007	25.64	25.76	25.42	25.71	148,010	+0.17(+0.66%)
Feb 05, 2007	25.60	25.71	25.45	25.54	201,997	-0.07(-0.26%)
Feb 02, 2007	25.64	25.78	25.52	25.61	163,284	+0.01(+0.03%)

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.