Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)