Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	1494	1501	1484	1486	5,800	-11.03(-0.74%)
Jun 27, 2003	1517	1517	1494	1497	7,600	-18.33(-1.21%)
Jun 26, 2003	1500	1517	1486	1515	9,400	+13.30(+0.89%)
Jun 25, 2003	1512	1516	1499	1502	6,800	-10.35(-0.68%)
Jun 24, 2003	1509	1516	1505	1512	6,400	+1.07(+0.07%)
Jun 23, 2003	1525	1525	1509	1511	7,400	-18.11(-1.18%)
Jun 20, 2003	1538	1542	1528	1529	6,600	-9.28(-0.60%)
Jun 19, 2003	1554	1557	1530	1539	10,000	-15.13(-0.97%)
Jun 18, 2003	1557	1566	1553	1554	8,800	-3.30(-0.21%)
Jun 17, 2003	1559	1565	1552	1557	7,200	-2.52(-0.16%)
Jun 16, 2003	1568	1570	1555	1560	8,000	-7.07(-0.45%)
Jun 13, 2003	1563	1572	1560	1567	9,600	+4.66(+0.30%)
Jun 12, 2003	1567	1569	1557	1562	8,200	-3.73(-0.24%)
Jun 11, 2003	1541	1567	1541	1566	13,200	+27.08(+1.76%)
Jun 10, 2003	1530	1541	1530	1539	6,800	+8.55(+0.56%)
Jun 09, 2003	1536	1548	1528	1530	9,800	-8.71(-0.57%)
Jun 06, 2003	1553	1558	1538	1539	10,600	-17.33(-1.11%)
Jun 05, 2003	1575	1576	1555	1556	11,800	-17.86(-1.13%)
Jun 04, 2003	1561	1575	1547	1574	14,200	+11.87(+0.76%)
Jun 03, 2003	1577	1582	1561	1562	11,200	-14.29(-0.91%)
Jun 02, 2003	1578	1579	1565	1577	11,600	+0.27(+0.02%)
May 30, 2003	1571	1582	1567	1576	16,200	+8.10(+0.52%)
May 29, 2003	1549	1569	1543	1568	14,800	+16.35(+1.05%)
May 28, 2003	1569	1577	1549	1552	15,000	-16.53(-1.05%)
May 27, 2003	1572	1576	1558	1568	14,200	-1.17(-0.07%)
May 26, 2003	1563	1574	1561	1570	15,200	+8.56(+0.55%)
May 23, 2003	1547	1572	1547	1561	18,200	+14.84(+0.96%)
May 22, 2003	1532	1546	1522	1546	9,600	+12.63(+0.82%)
May 21, 2003	1535	1547	1530	1533	9,000	-2.04(-0.13%)
May 20, 2003	1554	1554	1531	1536	11,400	-19.93(-1.28%)
May 19, 2003	1557	1563	1547	1555	13,400	+1.00(+0.06%)
May 16, 2003	1556	1561	1543	1554	16,000	-0.84(-0.05%)
May 15, 2003	1524	1556	1516	1555	22,800	+32.37(+2.13%)
May 14, 2003	1480	1523	1477	1523	18,200	+37.61(+2.53%)
May 13, 2003	1533	1535	1482	1485	22,600	-46.56(-3.04%)
May 12, 2003	1523	1537	1512	1532	15,400	+151.85(+11.00%)
May 09, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 08, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 07, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 06, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 05, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 02, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 01, 2003	1380	1380	1380	1380	0	-141.42(-9.30%)
Apr 30, 2003	1511	1540	1511	1521	18,800	+12.13(+0.80%)
Apr 29, 2003	1536	1536	1508	1509	18,600	-28.38(-1.85%)
Apr 28, 2003	1483	1539	1473	1538	23,800	+50.54(+3.40%)
Apr 25, 2003	1502	1513	1481	1487	12,000	-16.44(-1.09%)
Apr 24, 2003	1539	1542	1493	1504	19,600	-38.37(-2.49%)
Apr 23, 2003	1568	1570	1540	1542	15,600	-26.73(-1.70%)
Apr 22, 2003	1571	1576	1564	1569	11,200	-3.02(-0.19%)
Apr 21, 2003	1598	1599	1557	1572	21,600	-31.37(-1.96%)
Apr 18, 2003	1617	1621	1597	1603	24,400	-10.52(-0.65%)
Apr 17, 2003	1606	1621	1596	1614	28,400	+7.36(+0.46%)
Apr 16, 2003	1634	1650	1599	1606	39,000	-25.23(-1.55%)
Apr 15, 2003	1620	1632	1607	1631	32,200	+15.40(+0.95%)
Apr 14, 2003	1581	1617	1581	1616	36,600	+39.21(+2.49%)
Apr 11, 2003	1552	1582	1549	1577	29,400	+25.68(+1.66%)
Apr 10, 2003	1547	1560	1541	1551	31,600	+7.51(+0.49%)
Apr 09, 2003	1520	1545	1510	1544	28,800	+23.12(+1.52%)
Apr 08, 2003	1516	1524	1513	1521	15,000	+5.42(+0.36%)
Apr 07, 2003	1522	1530	1512	1515	11,800	-6.00(-0.39%)
Apr 05, 2003	1510	1522	1510	1521	9,000	+9.40(+0.62%)
Apr 04, 2003	1521	1523	1511	1512	8,200	-9.59(-0.63%)
Apr 03, 2003	1522	1526	1517	1521	9,800	-1.23(-0.08%)
Apr 02, 2003	1513	1525	1509	1523	13,400	+11.97(+0.79%)