Shinhan Financial Group Ltd ADR (NY: SHG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.49	10.56	10.48	10.51	23,297	+0.20(+1.96%)
May 27, 2004	10.08	10.38	10.08	10.31	55,974	+0.33(+3.31%)
May 26, 2004	9.915	9.998	9.915	9.981	38,425	+0.03(+0.30%)
May 25, 2004	10.03	10.03	9.912	9.952	18,153	-0.22(-2.15%)
May 24, 2004	10.21	10.26	10.13	10.17	6,959	+0.25(+2.57%)
May 21, 2004	9.981	9.981	9.915	9.915	6,051	-0.07(-0.66%)
May 20, 2004	10.00	10.01	9.965	9.981	19,061	-0.02(-0.17%)
May 19, 2004	9.833	10.06	9.800	9.998	41,149	+0.78(+8.42%)
May 18, 2004	9.188	9.221	9.142	9.221	11,800	+0.10(+1.09%)
May 17, 2004	9.172	9.234	9.109	9.122	26,928	-0.81(-8.18%)
May 14, 2004	9.915	9.935	9.915	9.935	10,892	-1.04(-9.46%)
May 13, 2004	10.91	10.97	10.91	10.97	2,117	+0.11(+1.00%)
May 12, 2004	11.30	11.30	10.84	10.86	22,995	-0.01(-0.09%)
May 11, 2004	10.99	10.99	10.87	10.87	14,523	-0.12(-1.05%)
May 10, 2004	10.86	11.11	10.86	10.99	22,389	-0.82(-6.92%)
May 07, 2004	11.87	11.87	11.74	11.81	8,471	-0.19(-1.57%)
May 06, 2004	12.10	12.10	11.99	11.99	3,630	-0.32(-2.63%)
May 05, 2004	12.26	12.32	12.26	12.32	1,815	+0.06(+0.46%)
May 04, 2004	12.08	12.38	12.08	12.26	15,733	+0.43(+3.63%)
May 03, 2004	11.98	12.03	11.79	11.83	14,220	+0.21(+1.85%)
Apr 30, 2004	11.57	11.62	11.57	11.62	20,574	-0.28(-2.36%)
Apr 29, 2004	11.93	12.01	11.87	11.90	11,800	-0.36(-2.97%)
Apr 28, 2004	12.16	12.29	12.16	12.26	18,153	-0.52(-4.08%)
Apr 27, 2004	12.81	12.82	12.71	12.78	16,338	-0.29(-2.22%)
Apr 26, 2004	13.14	13.14	13.05	13.07	13,615	-0.41(-3.04%)
Apr 23, 2004	13.30	13.48	13.30	13.48	11,800	+0.10(+0.74%)
Apr 22, 2004	13.39	13.39	13.39	13.39	605	-0.02(-0.17%)
Apr 21, 2004	12.97	13.55	12.97	13.41	68,077	+0.79(+6.26%)
Apr 20, 2004	12.59	12.63	12.59	12.62	5,143	+0.07(+0.53%)
Apr 19, 2004	12.56	12.58	12.51	12.55	20,271	-0.17(-1.35%)
Apr 16, 2004	12.72	12.72	12.69	12.72	1,815	-0.03(-0.26%)
Apr 15, 2004	12.72	12.76	12.72	12.76	907	-0.03(-0.26%)
Apr 14, 2004	12.82	12.89	12.69	12.79	9,076	-0.19(-1.43%)
Apr 13, 2004	13.11	13.11	12.98	12.98	10,892	-0.14(-1.03%)
Apr 12, 2004	13.07	13.15	13.07	13.11	6,051	+0.07(+0.56%)
Apr 08, 2004	13.02	13.09	13.02	13.04	3,630	+0.02(+0.13%)
Apr 07, 2004	12.99	13.05	12.99	13.02	1,815	+0.00(+0.00%)
Apr 06, 2004	13.02	13.04	13.01	13.02	8,774	+0.23(+1.83%)
Apr 05, 2004	12.63	12.84	12.63	12.79	21,179	+0.19(+1.47%)
Apr 02, 2004	12.59	12.60	12.53	12.60	14,220	+0.48(+3.95%)
Apr 01, 2004	12.06	12.12	12.06	12.12	10,589	+0.09(+0.77%)
Mar 31, 2004	12.08	12.08	11.92	12.03	36,005	-0.07(-0.55%)
Mar 30, 2004	11.98	12.10	11.98	12.10	6,051	-0.07(-0.54%)
Mar 29, 2004	12.10	12.16	12.10	12.16	3,025	+0.17(+1.38%)
Mar 26, 2004	12.03	12.03	12.00	12.00	1,210	+0.19(+1.57%)
Mar 25, 2004	11.87	11.87	11.78	11.81	63,236	-0.00(-0.03%)
Mar 24, 2004	11.87	11.90	11.82	11.82	87,139	-0.08(-0.67%)
Mar 23, 2004	11.83	11.93	11.83	11.89	66,564	+0.26(+2.24%)
Mar 22, 2004	11.67	11.67	11.63	11.63	3,630	-0.58(-4.76%)
Mar 19, 2004	12.23	12.23	12.21	12.22	3,630	+0.31(+2.61%)
Mar 18, 2004	11.96	11.96	11.90	11.90	6,959	+0.03(+0.25%)
Mar 17, 2004	11.87	11.88	11.87	11.88	65,656	+0.62(+5.52%)
Mar 16, 2004	11.44	11.45	11.06	11.25	72,918	-0.38(-3.29%)
Mar 15, 2004	11.75	11.75	11.64	11.64	3,933	-0.06(-0.54%)
Mar 12, 2004	11.70	11.70	11.70	11.70	4,538	-0.16(-1.37%)
Mar 11, 2004	11.93	11.93	11.86	11.86	26,323	-0.04(-0.31%)
Mar 10, 2004	12.07	12.10	11.90	11.90	10,892	-0.70(-5.59%)
Mar 09, 2004	12.67	12.68	12.60	12.60	5,446	-0.07(-0.55%)
Mar 08, 2004	12.69	12.71	12.67	12.67	11,497	-0.02(-0.13%)
Mar 05, 2004	12.69	12.70	12.68	12.69	14,523	-0.04(-0.29%)
Mar 04, 2004	12.72	12.72	12.69	12.72	10,287	+0.10(+0.81%)
Mar 03, 2004	12.64	12.64	12.62	12.62	4,841	+0.43(+3.50%)
Mar 02, 2004	12.26	12.28	12.20	12.20	8,471	-0.07(-0.54%)