China Petroleum & Chemical Corp ADR (NY: SNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.27	17.27	17.04	17.09	687,130	-0.13(-0.78%)
May 27, 2005	17.13	17.31	17.13	17.23	530,165	+0.17(+0.97%)
May 26, 2005	17.11	17.23	16.90	17.06	898,154	-0.39(-2.22%)
May 25, 2005	17.48	17.48	17.34	17.45	518,224	-0.24(-1.35%)
May 24, 2005	17.83	17.83	17.56	17.69	415,752	-0.05(-0.26%)
May 23, 2005	17.67	17.78	17.58	17.73	329,996	-0.05(-0.26%)
May 20, 2005	17.83	17.84	17.69	17.78	180,195	-0.05(-0.26%)
May 19, 2005	17.62	17.86	17.62	17.83	504,547	+0.32(+1.84%)
May 18, 2005	17.58	17.67	17.46	17.50	497,165	-0.12(-0.65%)
May 17, 2005	17.56	17.71	17.51	17.62	977,614	-0.09(-0.52%)
May 16, 2005	17.74	17.80	17.56	17.71	614,618	-0.14(-0.77%)
May 13, 2005	17.94	17.99	17.73	17.85	264,431	-0.09(-0.49%)
May 12, 2005	18.21	18.24	17.90	17.94	540,803	-0.30(-1.64%)
May 11, 2005	18.15	18.25	18.13	18.24	301,990	-0.03(-0.15%)
May 10, 2005	18.54	18.54	18.25	18.26	358,219	-0.09(-0.50%)
May 09, 2005	18.31	18.44	18.31	18.36	298,082	+0.05(+0.28%)
May 06, 2005	18.32	18.37	18.24	18.30	178,892	-0.14(-0.75%)
May 05, 2005	18.42	18.47	18.33	18.44	405,548	+0.20(+1.11%)
May 04, 2005	17.92	18.24	17.91	18.24	513,882	+0.37(+2.06%)
May 03, 2005	18.22	18.22	17.84	17.87	243,155	-0.35(-1.90%)
May 02, 2005	17.99	18.22	17.99	18.22	312,411	+0.17(+0.92%)
Apr 29, 2005	17.96	18.14	17.80	18.05	468,073	+0.22(+1.21%)
Apr 28, 2005	18.17	18.18	17.78	17.83	635,026	-0.34(-1.88%)
Apr 27, 2005	18.43	18.47	18.11	18.18	423,567	-0.30(-1.65%)
Apr 26, 2005	18.45	18.54	18.42	18.48	320,226	+0.01(+0.07%)
Apr 25, 2005	18.33	18.52	18.31	18.47	454,830	+0.18(+0.98%)
Apr 22, 2005	18.26	18.35	18.11	18.29	673,019	+0.30(+1.66%)
Apr 21, 2005	17.87	18.01	17.77	17.99	688,216	+0.34(+1.91%)
Apr 20, 2005	18.01	18.01	17.61	17.65	434,422	-0.31(-1.74%)
Apr 19, 2005	17.86	18.01	17.83	17.96	352,358	+0.22(+1.22%)
Apr 18, 2005	17.73	17.85	17.56	17.75	548,836	-0.22(-1.21%)
Apr 15, 2005	18.33	18.35	17.90	17.96	760,294	-0.43(-2.33%)
Apr 14, 2005	18.39	18.56	18.34	18.39	1,024,508	-0.03(-0.17%)
Apr 13, 2005	18.65	18.65	18.40	18.42	1,076,830	-0.11(-0.60%)
Apr 12, 2005	18.56	18.60	18.41	18.54	556,869	+0.03(+0.15%)
Apr 11, 2005	18.60	18.60	18.38	18.51	535,592	-0.12(-0.67%)
Apr 08, 2005	18.52	18.68	18.52	18.63	510,408	+0.21(+1.13%)
Apr 07, 2005	18.49	18.60	18.38	18.42	857,990	-0.06(-0.35%)
Apr 06, 2005	18.52	18.61	18.48	18.49	908,792	+0.09(+0.48%)
Apr 05, 2005	18.63	18.63	18.37	18.40	519,310	-0.12(-0.67%)
Apr 04, 2005	18.65	18.78	18.52	18.53	723,386	-0.40(-2.09%)
Apr 01, 2005	19.05	19.18	18.89	18.92	975,660	+0.14(+0.76%)
Mar 31, 2005	18.60	18.86	18.58	18.78	612,230	+0.31(+1.67%)
Mar 30, 2005	18.42	18.65	18.42	18.47	909,227	+0.25(+1.36%)
Mar 29, 2005	18.47	18.57	18.22	18.22	780,919	-0.50(-2.68%)
Mar 28, 2005	18.79	18.79	18.68	18.72	298,950	-0.06(-0.34%)
Mar 24, 2005	18.62	18.84	18.62	18.79	586,612	+0.42(+2.28%)
Mar 23, 2005	18.45	18.65	18.19	18.37	1,147,389	-0.61(-3.20%)
Mar 22, 2005	19.34	19.41	18.98	18.98	874,490	-0.64(-3.29%)
Mar 21, 2005	19.81	19.81	19.57	19.62	438,113	-0.49(-2.45%)
Mar 18, 2005	20.01	20.15	19.95	20.11	438,113	+0.13(+0.65%)
Mar 17, 2005	19.85	20.03	19.76	19.99	1,167,145	+0.59(+3.06%)
Mar 16, 2005	19.48	19.51	19.26	19.39	619,611	+0.20(+1.03%)
Mar 15, 2005	19.19	19.50	19.18	19.19	694,512	-0.54(-2.75%)
Mar 14, 2005	19.97	19.97	19.68	19.74	455,264	-0.21(-1.06%)
Mar 11, 2005	19.86	20.01	19.81	19.95	215,583	+0.09(+0.44%)
Mar 10, 2005	19.97	20.01	19.73	19.86	1,022,771	-0.01(-0.07%)
Mar 09, 2005	20.20	20.24	19.84	19.88	832,806	-0.28(-1.37%)
Mar 08, 2005	20.20	20.23	20.12	20.15	419,008	+0.16(+0.81%)
Mar 07, 2005	20.04	20.07	19.97	19.99	580,533	-0.02(-0.11%)
Mar 04, 2005	20.08	20.11	19.92	20.01	726,860	-0.07(-0.34%)
Mar 03, 2005	20.04	20.20	20.04	20.08	903,148	+0.19(+0.95%)
Mar 02, 2005	19.71	19.91	19.67	19.89	1,293,933	-0.05(-0.25%)

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.