Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1496	1514	1495	1512	15,200	+15.26(+1.02%)
Dec 30, 2003	1509	1513	1496	1496	14,000	+0.00(+0.00%)
Dec 29, 2003	1509	1513	1496	1496	0	-18.35(-1.21%)
Dec 27, 2003	1513	1516	1504	1515	15,800	+2.18(+0.14%)
Dec 26, 2003	1515	1525	1504	1513	20,600	-1.22(-0.08%)
Dec 25, 2003	1501	1514	1499	1514	20,400	+13.18(+0.88%)
Dec 24, 2003	1498	1507	1487	1501	24,400	+7.68(+0.51%)
Dec 23, 2003	1444	1494	1442	1493	26,400	+0.00(+0.00%)
Dec 22, 2003	1444	1494	1442	1493	0	+46.67(+3.23%)
Dec 20, 2003	1463	1470	1430	1446	23,600	-11.01(-0.76%)
Dec 19, 2003	1451	1459	1445	1457	14,000	+3.31(+0.23%)
Dec 18, 2003	1466	1480	1454	1454	16,800	-12.35(-0.84%)
Dec 17, 2003	1469	1469	1441	1466	16,000	-4.02(-0.27%)
Dec 16, 2003	1471	1475	1466	1470	11,000	+0.00(+0.00%)
Dec 15, 2003	1471	1475	1466	1470	0	-0.43(-0.03%)
Dec 13, 2003	1470	1473	1460	1471	14,800	+0.77(+0.05%)
Dec 12, 2003	1472	1475	1460	1470	18,400	+0.60(+0.04%)
Dec 11, 2003	1450	1470	1448	1469	20,000	+26.05(+1.80%)
Dec 10, 2003	1435	1444	1429	1443	11,000	+6.71(+0.47%)
Dec 09, 2003	1452	1459	1435	1437	13,200	+0.00(+0.00%)
Dec 08, 2003	1452	1459	1435	1437	0	-14.46(-1.00%)
Dec 06, 2003	1454	1457	1441	1451	15,000	-1.69(-0.12%)
Dec 05, 2003	1445	1454	1441	1453	18,200	+7.78(+0.54%)
Dec 04, 2003	1435	1462	1424	1445	21,400	+9.72(+0.68%)
Dec 03, 2003	1437	1445	1430	1435	19,400	+2.61(+0.18%)
Dec 02, 2003	1399	1433	1399	1433	18,200	+0.00(+0.00%)
Dec 01, 2003	1399	1433	1399	1433	0	+35.48(+2.54%)
Nov 29, 2003	1388	1401	1386	1397	12,000	+8.12(+0.58%)
Nov 28, 2003	1412	1416	1388	1389	15,000	-22.81(-1.62%)
Nov 27, 2003	1407	1414	1398	1412	16,600	+3.49(+0.25%)
Nov 26, 2003	1408	1424	1401	1408	25,200	+4.41(+0.31%)
Nov 25, 2003	1360	1404	1360	1404	18,400	+0.00(+0.00%)
Nov 24, 2003	1360	1404	1360	1404	0	+42.45(+3.12%)
Nov 22, 2003	1380	1395	1360	1362	20,000	-14.95(-1.09%)
Nov 21, 2003	1339	1377	1336	1377	20,400	+37.64(+2.81%)
Nov 20, 2003	1314	1342	1313	1339	10,200	+22.31(+1.69%)
Nov 19, 2003	1335	1336	1315	1317	14,800	-11.54(-0.87%)
Nov 18, 2003	1330	1333	1324	1328	5,800	+0.00(+0.00%)
Nov 17, 2003	1330	1333	1324	1328	0	-2.95(-0.22%)
Nov 15, 2003	1319	1331	1313	1331	7,600	+11.44(+0.87%)
Nov 14, 2003	1314	1325	1307	1320	8,400	+1.82(+0.14%)
Nov 13, 2003	1342	1342	1317	1318	9,600	-25.83(-1.92%)
Nov 12, 2003	1340	1350	1331	1344	9,000	+3.52(+0.26%)
Nov 11, 2003	1331	1341	1322	1340	8,400	+0.00(+0.00%)
Nov 10, 2003	1331	1341	1322	1340	0	+4.90(+0.37%)
Nov 08, 2003	1353	1353	1323	1335	14,400	-21.59(-1.59%)
Nov 07, 2003	1385	1386	1351	1357	16,600	-28.32(-2.04%)
Nov 06, 2003	1390	1397	1376	1385	14,600	-4.44(-0.32%)
Nov 05, 2003	1364	1413	1364	1390	23,800	+25.49(+1.87%)
Nov 04, 2003	1346	1367	1340	1364	10,600	+0.00(+0.00%)
Nov 03, 2003	1346	1367	1340	1364	0	+15.76(+1.17%)
Nov 01, 2003	1342	1365	1335	1348	10,000	+3.67(+0.27%)
Oct 31, 2003	1360	1360	1340	1345	8,800	-16.86(-1.24%)
Oct 30, 2003	1372	1376	1344	1361	13,200	-7.83(-0.57%)
Oct 29, 2003	1366	1383	1356	1369	10,200	-0.14(-0.01%)
Oct 28, 2003	1382	1384	1361	1369	8,000	+0.00(+0.00%)
Oct 27, 2003	1382	1384	1361	1369	0	-12.37(-0.90%)
Oct 24, 2003	1386	1390	1377	1382	8,800	-4.82(-0.35%)
Oct 23, 2003	1399	1407	1385	1387	10,000	-11.36(-0.81%)
Oct 22, 2003	1366	1403	1363	1398	15,000	+33.71(+2.47%)
Oct 21, 2003	1360	1365	1350	1364	7,000	+4.80(+0.35%)
Oct 20, 2003	1370	1370	1356	1360	5,400	-11.08(-0.81%)
Oct 17, 2003	1365	1376	1362	1371	5,200	+5.07(+0.37%)
Oct 16, 2003	1381	1383	1363	1366	5,800	-17.59(-1.27%)
Oct 15, 2003	1388	1402	1381	1383	6,800	-5.07(-0.37%)
Oct 14, 2003	1400	1401	1382	1388	6,400	-11.49(-0.82%)
Oct 13, 2003	1405	1412	1398	1400	8,400	-4.35(-0.31%)
Oct 10, 2003	1369	1406	1367	1404	12,600	+34.84(+2.54%)
Oct 09, 2003	1372	1380	1368	1369	5,600	-2.52(-0.18%)
Oct 08, 2003	1366	1373	1360	1372	4,400	-8.33(-0.60%)
Oct 07, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
Oct 06, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
Oct 03, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
Oct 02, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)