Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	1491	1511	1491	1511	10,600	+0.00(+0.00%)
Mar 31, 2003	1491	1511	1491	1511	0	+18.64(+1.25%)
Mar 29, 2003	1498	1508	1489	1492	13,200	-7.41(-0.49%)
Mar 28, 2003	1455	1508	1447	1499	13,400	+43.08(+2.96%)
Mar 27, 2003	1461	1465	1453	1456	5,600	-6.13(-0.42%)
Mar 26, 2003	1478	1478	1462	1462	5,800	-15.37(-1.04%)
Mar 25, 2003	1475	1478	1470	1478	4,800	+0.00(+0.00%)
Mar 24, 2003	1475	1478	1470	1478	0	+3.11(+0.21%)
Mar 22, 2003	1464	1476	1462	1475	5,400	+10.12(+0.69%)
Mar 21, 2003	1470	1477	1461	1465	6,800	-5.42(-0.37%)
Mar 20, 2003	1459	1476	1453	1470	6,600	+10.07(+0.69%)
Mar 19, 2003	1469	1479	1459	1460	6,000	-9.38(-0.64%)
Mar 18, 2003	1465	1470	1453	1469	6,400	+0.00(+0.00%)
Mar 17, 2003	1465	1470	1453	1469	0	+3.23(+0.22%)
Mar 15, 2003	1465	1472	1461	1466	4,800	+1.39(+0.09%)
Mar 14, 2003	1475	1478	1463	1465	5,400	-10.36(-0.70%)
Mar 13, 2003	1469	1475	1458	1475	5,200	+0.00(+0.00%)
Mar 12, 2003	1469	1475	1458	1475	0	+6.09(+0.41%)
Mar 11, 2003	1492	1496	1468	1469	7,400	+0.00(+0.00%)
Mar 10, 2003	1492	1496	1468	1469	0	-24.17(-1.62%)
Mar 08, 2003	1496	1502	1489	1493	7,000	-5.25(-0.35%)
Mar 07, 2003	1517	1517	1494	1498	8,400	-18.84(-1.24%)
Mar 06, 2003	1524	1524	1508	1517	6,800	-7.12(-0.47%)
Mar 05, 2003	1527	1530	1518	1524	8,000	-1.18(-0.08%)
Mar 04, 2003	1512	1526	1511	1525	8,800	+0.00(+0.00%)
Mar 03, 2003	1512	1526	1511	1525	0	+13.55(+0.90%)
Mar 01, 2003	1513	1514	1501	1512	0	-1.77(-0.12%)
Feb 28, 2003	1513	1525	1509	1514	0	+0.52(+0.03%)
Feb 27, 2003	1513	1515	1507	1513	0	+1.90(+0.13%)
Feb 26, 2003	1481	1512	1481	1511	0	+29.34(+1.98%)
Feb 25, 2003	1476	1488	1474	1482	0	+0.00(+0.00%)
Feb 24, 2003	1476	1488	1474	1482	0	+3.07(+0.21%)
Feb 22, 2003	1508	1508	1476	1479	0	-30.62(-2.03%)
Feb 21, 2003	1513	1518	1507	1509	0	-1.31(-0.09%)
Feb 20, 2003	1497	1511	1490	1511	0	+14.33(+0.96%)
Feb 19, 2003	1495	1500	1489	1496	0	-0.05(-0.00%)
Feb 18, 2003	1511	1515	1491	1497	0	+0.00(+0.00%)
Feb 17, 2003	1511	1515	1491	1497	0	-14.43(-0.96%)
Feb 15, 2003	1503	1515	1501	1511	0	+6.61(+0.44%)
Feb 14, 2003	1512	1519	1502	1504	0	-6.33(-0.42%)
Feb 13, 2003	1493	1511	1486	1511	0	+17.91(+1.20%)
Feb 12, 2003	1478	1493	1477	1493	0	+12.59(+0.85%)
Feb 11, 2003	1499	1500	1478	1480	0	+0.00(+0.00%)
Feb 10, 2003	1499	1500	1478	1480	0	-87.12(-5.56%)
Feb 07, 2003	1567	1567	1567	1567	0	+0.00(+0.00%)
Feb 06, 2003	1567	1567	1567	1567	0	+0.00(+0.00%)
Feb 05, 2003	1567	1567	1567	1567	0	+67.48(+4.50%)
Jan 30, 2003	1501	1509	1498	1500	0	-0.83(-0.06%)
Jan 29, 2003	1497	1502	1489	1501	0	+4.48(+0.30%)
Jan 28, 2003	1482	1500	1481	1496	0	+0.00(+0.00%)
Jan 27, 2003	1482	1500	1481	1496	0	+17.09(+1.16%)
Jan 25, 2003	1450	1484	1448	1479	0	+28.45(+1.96%)
Jan 24, 2003	1460	1470	1449	1451	0	-9.91(-0.68%)
Jan 23, 2003	1449	1464	1446	1461	0	+5.64(+0.39%)
Jan 22, 2003	1486	1490	1455	1455	0	-27.79(-1.87%)
Jan 21, 2003	1476	1483	1458	1483	0	+0.00(+0.00%)
Jan 20, 2003	1476	1483	1458	1483	0	+4.00(+0.27%)
Jan 18, 2003	1488	1493	1473	1479	0	-6.94(-0.47%)
Jan 17, 2003	1459	1486	1455	1486	0	+25.70(+1.76%)
Jan 16, 2003	1477	1486	1448	1460	0	-6.93(-0.47%)
Jan 15, 2003	1387	1477	1387	1467	0	+80.54(+5.81%)
Jan 14, 2003	1382	1391	1379	1386	0	+0.00(+0.00%)
Jan 13, 2003	1382	1391	1379	1386	0	+1.45(+0.10%)
Jan 11, 2003	1398	1411	1385	1385	0	-12.52(-0.90%)
Jan 10, 2003	1375	1402	1365	1397	0	+25.31(+1.84%)
Jan 09, 2003	1331	1373	1330	1372	0	+40.01(+3.00%)
Jan 08, 2003	1336	1347	1326	1332	0	-2.62(-0.20%)
Jan 07, 2003	1320	1335	1312	1335	0	+0.00(+0.00%)
Jan 06, 2003	1320	1335	1312	1335	0	+14.81(+1.12%)
Jan 04, 2003	1318	1324	1313	1320	0	-0.76(-0.06%)
Jan 03, 2003	1347	1351	1317	1321	0	+0.00(+0.00%)
Jan 02, 2003	1347	1351	1317	1321	0	-37.02(-2.73%)
Jan 01, 2003	1365	1371	1349	1358	0	-8.71(-0.64%)
Dec 31, 2002	1380	1380	1358	1366	0	+0.00(+0.00%)
Dec 30, 2002	1380	1380	1358	1366	0	-16.61(-1.20%)
Dec 28, 2002	1379	1389	1368	1383	0	-1.18(-0.09%)
Dec 27, 2002	1420	1420	1382	1384	0	-37.37(-2.63%)
Dec 26, 2002	1432	1434	1421	1422	0	-9.31(-0.65%)
Dec 25, 2002	1430	1431	1420	1431	0	+0.63(+0.04%)
Dec 24, 2002	1430	1440	1429	1430	0	+0.00(+0.00%)
Dec 23, 2002	1430	1440	1429	1430	0	+2.26(+0.16%)
Dec 21, 2002	1414	1431	1410	1428	0	+14.34(+1.01%)
Dec 20, 2002	1411	1414	1403	1414	0	+1.88(+0.13%)
Dec 19, 2002	1417	1424	1410	1412	0	-4.38(-0.31%)
Dec 18, 2002	1409	1418	1404	1416	0	+7.58(+0.54%)
Dec 17, 2002	1398	1410	1393	1409	0	+0.00(+0.00%)
Dec 16, 2002	1398	1410	1393	1409	0	+11.62(+0.83%)
Dec 14, 2002	1376	1402	1368	1397	0	+12.99(+0.94%)
Dec 13, 2002	1379	1400	1379	1384	0	+4.72(+0.34%)
Dec 12, 2002	1381	1383	1367	1379	0	-4.65(-0.34%)
Dec 11, 2002	1401	1407	1384	1384	0	-17.03(-1.22%)
Dec 10, 2002	1405	1411	1396	1401	0	+0.00(+0.00%)
Dec 09, 2002	1405	1411	1396	1401	0	-4.66(-0.33%)
Dec 07, 2002	1405	1417	1396	1406	0	+0.65(+0.05%)
Dec 06, 2002	1412	1412	1395	1405	0	-9.57(-0.68%)
Dec 05, 2002	1415	1433	1407	1414	0	+5.61(+0.40%)
Dec 04, 2002	1392	1410	1389	1409	0	+13.16(+0.94%)
Dec 03, 2002	1432	1432	1395	1396	0	+0.00(+0.00%)
Dec 02, 2002	1432	1432	1395	1396	0	-38.50(-2.68%)
Nov 30, 2002	1420	1450	1409	1434	0	+16.65(+1.17%)
Nov 29, 2002	1378	1418	1372	1418	0	+38.78(+2.81%)
Nov 28, 2002	1366	1384	1353	1379	0	+7.58(+0.55%)
Nov 27, 2002	1398	1409	1371	1371	0	-27.27(-1.95%)
Nov 26, 2002	1393	1404	1383	1398	0	+0.00(+0.00%)
Nov 25, 2002	1393	1404	1383	1398	0	+2.94(+0.21%)
Nov 23, 2002	1393	1409	1376	1396	0	+4.87(+0.35%)
Nov 22, 2002	1421	1421	1389	1391	0	-35.21(-2.47%)
Nov 21, 2002	1459	1459	1424	1426	0	-36.33(-2.48%)
Nov 20, 2002	1451	1465	1442	1462	0	+10.88(+0.75%)
Nov 19, 2002	1464	1468	1447	1451	0	+0.00(+0.00%)
Nov 18, 2002	1464	1468	1447	1451	0	-12.40(-0.85%)
Nov 16, 2002	1456	1481	1451	1464	0	+2.89(+0.20%)
Nov 15, 2002	1489	1489	1460	1461	0	-29.66(-1.99%)
Nov 14, 2002	1484	1491	1461	1490	0	+4.55(+0.31%)
Nov 13, 2002	1505	1518	1481	1486	0	-18.49(-1.23%)
Nov 12, 2002	1520	1526	1502	1504	0	+0.00(+0.00%)
Nov 11, 2002	1520	1526	1502	1504	0	-17.79(-1.17%)
Nov 09, 2002	1570	1573	1517	1522	0	-32.05(-2.06%)
Nov 08, 2002	1554	1560	1546	1554	0	+1.68(+0.11%)
Nov 07, 2002	1559	1559	1549	1553	0	-5.68(-0.36%)
Nov 06, 2002	1534	1565	1532	1558	0	+26.40(+1.72%)
Nov 05, 2002	1516	1532	1515	1532	0	+0.00(+0.00%)
Nov 04, 2002	1516	1532	1515	1532	0	+21.08(+1.40%)
Nov 02, 2002	1507	1511	1498	1511	0	+3.26(+0.22%)
Nov 01, 2002	1510	1522	1506	1508	0	-2.21(-0.15%)
Oct 31, 2002	1511	1513	1498	1510	0	-1.17(-0.08%)
Oct 30, 2002	1501	1512	1489	1511	0	+8.16(+0.54%)
Oct 29, 2002	1518	1519	1500	1503	0	+0.00(+0.00%)
Oct 28, 2002	1518	1519	1500	1503	0	-17.59(-1.16%)
Oct 25, 2002	1536	1543	1517	1520	0	-16.21(-1.05%)
Oct 24, 2002	1550	1550	1536	1537	0	-12.44(-0.80%)
Oct 23, 2002	1550	1550	1539	1549	0	+0.86(+0.06%)
Oct 22, 2002	1525	1554	1525	1548	0	+23.17(+1.52%)
Oct 21, 2002	1519	1525	1512	1525	0	+5.39(+0.35%)
Oct 18, 2002	1511	1524	1501	1520	0	+6.44(+0.43%)
Oct 17, 2002	1538	1539	1511	1513	0	-24.29(-1.58%)
Oct 16, 2002	1525	1549	1525	1537	0	+12.66(+0.83%)
Oct 15, 2002	1532	1535	1522	1525	0	-6.95(-0.45%)
Oct 14, 2002	1523	1533	1509	1532	0	+7.63(+0.50%)
Oct 11, 2002	1532	1537	1522	1524	0	-6.36(-0.42%)
Oct 10, 2002	1532	1543	1528	1530	0	-4.96(-0.32%)
Oct 09, 2002	1571	1572	1535	1535	0	-27.62(-1.77%)
Oct 08, 2002	1577	1577	1558	1563	0	-18.63(-1.18%)
Sep 27, 2002	1587	1592	1578	1582	0	-6.03(-0.38%)
Sep 26, 2002	1598	1600	1587	1588	0	-10.19(-0.64%)
Sep 25, 2002	1596	1602	1590	1598	0	+1.11(+0.07%)
Sep 24, 2002	1602	1602	1594	1597	0	-5.86(-0.37%)
Sep 23, 2002	1602	1604	1597	1603	0	-2.32(-0.14%)
Sep 20, 2002	1618	1618	1603	1605	0	-14.44(-0.89%)
Sep 19, 2002	1594	1624	1585	1619	0	+24.77(+1.55%)
Sep 18, 2002	1604	1605	1594	1595	0	-10.30(-0.64%)
Sep 17, 2002	1603	1612	1594	1605	0	+0.80(+0.05%)
Sep 16, 2002	1624	1624	1599	1604	0	-21.68(-1.33%)
Sep 13, 2002	1624	1626	1621	1626	0	+1.20(+0.07%)
Sep 12, 2002	1620	1632	1615	1625	0	+4.21(+0.26%)
Sep 11, 2002	1625	1627	1606	1620	0	-4.76(-0.29%)
Sep 10, 2002	1620	1627	1619	1625	0	+3.53(+0.22%)
Sep 09, 2002	1628	1628	1617	1622	0	-9.80(-0.60%)
Sep 06, 2002	1640	1645	1630	1631	0	-10.43(-0.64%)
Sep 05, 2002	1663	1663	1640	1642	0	-22.16(-1.33%)
Sep 04, 2002	1674	1676	1662	1664	0	-10.10(-0.60%)
Sep 03, 2002	1670	1680	1670	1674	0	+5.30(+0.32%)
Sep 02, 2002	1666	1670	1663	1669	0	+2.15(+0.13%)
Aug 30, 2002	1667	1669	1665	1667	0	-0.70(-0.04%)
Aug 29, 2002	1677	1680	1666	1667	0	-9.45(-0.56%)
Aug 28, 2002	1681	1684	1676	1677	0	-2.92(-0.17%)
Aug 27, 2002	1671	1680	1670	1680	0	+9.00(+0.54%)
Aug 26, 2002	1682	1682	1669	1671	0	-12.52(-0.74%)
Aug 23, 2002	1686	1688	1679	1683	0	-2.90(-0.17%)
Aug 22, 2002	1673	1696	1672	1686	0	+12.56(+0.75%)
Aug 21, 2002	1672	1678	1668	1674	0	+2.20(+0.13%)
Aug 20, 2002	1645	1674	1644	1671	0	+27.05(+1.65%)
Aug 19, 2002	1646	1650	1641	1644	0	-2.49(-0.15%)
Aug 16, 2002	1633	1653	1624	1647	0	+12.42(+0.76%)
Aug 15, 2002	1647	1647	1632	1634	0	-12.35(-0.75%)
Aug 14, 2002	1637	1647	1635	1647	0	+10.09(+0.62%)
Aug 13, 2002	1634	1642	1634	1637	0	+2.06(+0.13%)
Aug 12, 2002	1642	1643	1633	1635	0	-12.48(-0.76%)
Aug 09, 2002	1658	1659	1643	1647	0	-12.75(-0.77%)
Aug 08, 2002	1669	1675	1657	1660	0	-8.26(-0.50%)
Aug 07, 2002	1670	1671	1664	1668	0	-2.56(-0.15%)
Aug 06, 2002	1653	1680	1650	1671	0	+16.66(+1.01%)
Aug 05, 2002	1661	1662	1652	1654	0	-7.47(-0.45%)
Aug 02, 2002	1654	1663	1653	1661	0	+8.42(+0.51%)
Aug 01, 2002	1650	1660	1639	1653	0	+1.42(+0.09%)
Jul 31, 2002	1668	1671	1649	1652	0	-17.41(-1.04%)
Jul 30, 2002	1667	1672	1657	1669	0	+3.33(+0.20%)
Jul 29, 2002	1655	1666	1647	1666	0	+8.17(+0.49%)
Jul 26, 2002	1665	1670	1657	1658	0	-7.61(-0.46%)
Jul 25, 2002	1675	1683	1662	1665	0	-7.29(-0.44%)
Jul 24, 2002	1674	1680	1667	1672	0	-1.46(-0.09%)
Jul 23, 2002	1677	1685	1670	1674	0	-7.15(-0.43%)
Jul 22, 2002	1712	1712	1678	1681	0	-32.85(-1.92%)
Jul 19, 2002	1706	1714	1703	1714	0	+8.95(+0.52%)
Jul 18, 2002	1704	1712	1695	1705	0	+3.19(+0.19%)
Jul 17, 2002	1692	1702	1680	1702	0	+10.10(+0.60%)
Jul 16, 2002	1688	1705	1687	1692	0	+3.68(+0.22%)
Jul 15, 2002	1697	1697	1686	1688	0	-10.36(-0.61%)
Jul 12, 2002	1697	1706	1693	1698	0	+1.36(+0.08%)
Jul 11, 2002	1698	1712	1689	1697	0	-4.88(-0.29%)
Jul 10, 2002	1729	1730	1699	1702	0	-28.17(-1.63%)
Jul 09, 2002	1734	1742	1724	1730	0	-2.94(-0.17%)
Jul 08, 2002	1724	1738	1721	1733	0	+10.74(+0.62%)
Jul 05, 2002	1710	1722	1704	1722	0	+9.05(+0.53%)
Jul 04, 2002	1732	1736	1710	1713	0	-17.78(-1.03%)
Jul 03, 2002	1727	1736	1720	1731	0	+5.97(+0.35%)
Jul 02, 2002	1707	1726	1699	1725	0	+11.25(+0.66%)
Jul 01, 2002	1736	1740	1713	1714	0	-19.06(-1.10%)
Jun 28, 2002	1725	1747	1711	1733	0	+9.21(+0.53%)
Jun 27, 2002	1715	1731	1706	1724	0	+10.64(+0.62%)
Jun 26, 2002	1698	1719	1685	1713	0	+6.32(+0.37%)
Jun 25, 2002	1718	1749	1691	1707	0	-0.72(-0.04%)
Jun 24, 2002	1705	1709	1648	1707	0	+144.59(+9.25%)
Jun 21, 2002	1517	1565	1517	1563	0	+46.57(+3.07%)
Jun 20, 2002	1511	1528	1511	1516	0	+8.48(+0.56%)
Jun 19, 2002	1524	1524	1506	1508	0	-16.40(-1.08%)
Jun 18, 2002	1497	1528	1497	1524	0	+27.83(+1.86%)
Jun 17, 2002	1489	1497	1481	1496	0	+1.99(+0.13%)
Jun 14, 2002	1509	1509	1493	1494	0	-17.46(-1.15%)
Jun 13, 2002	1525	1529	1511	1512	0	-13.13(-0.86%)
Jun 12, 2002	1532	1532	1514	1525	0	-6.12(-0.40%)
Jun 11, 2002	1516	1534	1516	1531	0	+13.73(+0.90%)
Jun 10, 2002	1529	1529	1511	1517	0	-12.28(-0.80%)
Jun 07, 2002	1523	1541	1508	1530	0	+8.25(+0.54%)
Jun 06, 2002	1459	1533	1455	1521	0	+59.26(+4.05%)
Jun 05, 2002	1491	1491	1460	1462	0	-28.51(-1.91%)
Jun 04, 2002	1484	1498	1474	1491	0	+7.16(+0.48%)