CHINA FUND INC NYSE:CHN Historical Prices

Below are the 7689 trading days of historical prices for CHN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7689	NYSE	CHN	Thu, Jan 19, 2023	14.70	14.99	14.69	14.90
7688	NYSE	CHN	Wed, Jan 18, 2023	15.07	15.21	14.66	14.68
7687	NYSE	CHN	Tue, Jan 17, 2023	15.13	15.13	14.85	14.85
7686	NYSE	CHN	Fri, Jan 13, 2023	15.07	15.20	14.88	15.16
7685	NYSE	CHN	Thu, Jan 12, 2023	15.03	15.05	14.88	14.95
7684	NYSE	CHN	Wed, Jan 11, 2023	14.97	15.23	14.89	15.10
7683	NYSE	CHN	Tue, Jan 10, 2023	14.67	14.88	14.57	14.82
7682	NYSE	CHN	Mon, Jan 9, 2023	14.58	14.68	14.54	14.56
7681	NYSE	CHN	Fri, Jan 6, 2023	14.32	14.50	13.92	14.43
7680	NYSE	CHN	Thu, Jan 5, 2023	14.06	14.16	14.00	14.12
7679	NYSE	CHN	Wed, Jan 4, 2023	13.47	14.19	13.44	14.03
7678	NYSE	CHN	Tue, Jan 3, 2023	13.11	13.41	13.11	13.24
7677	NYSE	CHN	Fri, Dec 30, 2022	13.14	13.14	12.92	12.92
7676	NYSE	CHN	Thu, Dec 29, 2022	13.31	13.49	13.18	13.24
7675	NYSE	CHN	Wed, Dec 28, 2022	13.27	13.42	13.05	13.07
7674	NYSE	CHN	Tue, Dec 27, 2022	12.83	13.51	12.81	13.40
7673	NYSE	CHN	Fri, Dec 23, 2022	13.67	13.67	13.42	12.83
7672	NYSE	CHN	Thu, Dec 22, 2022	13.63	13.78	13.46	13.59
7671	NYSE	CHN	Wed, Dec 21, 2022	13.68	13.81	13.63	13.69
7670	NYSE	CHN	Tue, Dec 20, 2022	13.85	13.93	13.56	13.63
7669	NYSE	CHN	Mon, Dec 19, 2022	14.05	14.05	13.67	13.98
7668	NYSE	CHN	Fri, Dec 16, 2022	14.00	14.22	13.97	14.02
7667	NYSE	CHN	Thu, Dec 15, 2022	14.15	14.25	13.98	14.01
7666	NYSE	CHN	Wed, Dec 14, 2022	14.29	14.30	14.20	14.26
7665	NYSE	CHN	Tue, Dec 13, 2022	14.19	14.44	14.18	14.32
7664	NYSE	CHN	Mon, Dec 12, 2022	14.07	14.16	13.95	14.06
7663	NYSE	CHN	Fri, Dec 9, 2022	14.17	14.29	14.05	14.07
7662	NYSE	CHN	Thu, Dec 8, 2022	13.84	14.16	13.84	14.13
7661	NYSE	CHN	Wed, Dec 7, 2022	13.57	13.70	13.57	13.66
7660	NYSE	CHN	Tue, Dec 6, 2022	13.75	13.85	13.67	13.77
7659	NYSE	CHN	Mon, Dec 5, 2022	13.53	13.68	13.41	13.51
7658	NYSE	CHN	Fri, Dec 2, 2022	12.98	13.47	12.98	13.43
7657	NYSE	CHN	Thu, Dec 1, 2022	13.10	13.10	12.80	13.02
7656	NYSE	CHN	Wed, Nov 30, 2022	12.78	13.13	12.78	13.06
7655	NYSE	CHN	Tue, Nov 29, 2022	12.38	12.59	12.32	12.43
7654	NYSE	CHN	Mon, Nov 28, 2022	11.68	12.05	11.68	12.00
7653	NYSE	CHN	Fri, Nov 25, 2022	11.99	11.99	11.77	11.80
7652	NYSE	CHN	Wed, Nov 23, 2022	11.98	12.24	11.98	12.04
7651	NYSE	CHN	Tue, Nov 22, 2022	12.00	12.00	11.87	11.96
7650	NYSE	CHN	Mon, Nov 21, 2022	11.97	12.08	11.95	12.06
7649	NYSE	CHN	Fri, Nov 18, 2022	12.29	12.29	12.07	12.09
7648	NYSE	CHN	Thu, Nov 17, 2022	11.98	12.49	11.87	12.40
7647	NYSE	CHN	Wed, Nov 16, 2022	12.44	12.48	12.23	12.25
7646	NYSE	CHN	Tue, Nov 15, 2022	12.31	12.63	12.20	12.49
7645	NYSE	CHN	Mon, Nov 14, 2022	11.57	11.89	11.56	11.75
7644	NYSE	CHN	Fri, Nov 11, 2022	11.23	11.54	11.23	11.51
7643	NYSE	CHN	Thu, Nov 10, 2022	10.74	11.08	10.74	11.04
7642	NYSE	CHN	Wed, Nov 9, 2022	10.61	10.67	10.49	10.49
7641	NYSE	CHN	Tue, Nov 8, 2022	10.84	10.87	10.61	10.85
7640	NYSE	CHN	Mon, Nov 7, 2022	10.95	10.97	10.79	10.88
7639	NYSE	CHN	Fri, Nov 4, 2022	10.63	10.78	10.51	10.78
7638	NYSE	CHN	Thu, Nov 3, 2022	9.97	10.31	9.97	10.15
7637	NYSE	CHN	Wed, Nov 2, 2022	10.08	10.14	9.95	10.01
7636	NYSE	CHN	Tue, Nov 1, 2022	9.97	10.31	9.93	9.99
7635	NYSE	CHN	Mon, Oct 31, 2022	9.77	9.84	9.75	9.80
7634	NYSE	CHN	Fri, Oct 28, 2022	10.13	10.13	9.90	9.92
7633	NYSE	CHN	Thu, Oct 27, 2022	10.28	10.41	10.21	10.27
7632	NYSE	CHN	Wed, Oct 26, 2022	10.32	10.48	10.18	10.35
7631	NYSE	CHN	Tue, Oct 25, 2022	10.03	10.35	10.03	10.25
7630	NYSE	CHN	Mon, Oct 24, 2022	10.32	10.32	9.85	10.16
7629	NYSE	CHN	Fri, Oct 21, 2022	10.78	10.89	10.77	10.83
7628	NYSE	CHN	Thu, Oct 20, 2022	10.78	10.96	10.78	10.78
7627	NYSE	CHN	Wed, Oct 19, 2022	11.00	11.00	10.65	10.73
7626	NYSE	CHN	Tue, Oct 18, 2022	11.29	11.29	11.04	11.17
7625	NYSE	CHN	Mon, Oct 17, 2022	11.04	11.20	11.00	11.15
7624	NYSE	CHN	Fri, Oct 14, 2022	11.10	11.10	10.81	10.84
7623	NYSE	CHN	Thu, Oct 13, 2022	10.58	10.83	10.52	10.83
7622	NYSE	CHN	Wed, Oct 12, 2022	10.85	10.90	10.80	10.87
7621	NYSE	CHN	Tue, Oct 11, 2022	11.07	11.09	10.79	10.86
7620	NYSE	CHN	Mon, Oct 10, 2022	11.51	11.51	11.25	11.25
7619	NYSE	CHN	Fri, Oct 7, 2022	11.89	11.89	11.74	11.76
7618	NYSE	CHN	Thu, Oct 6, 2022	12.07	12.10	12.02	12.02
7617	NYSE	CHN	Wed, Oct 5, 2022	12.33	12.33	12.10	12.16
7616	NYSE	CHN	Tue, Oct 4, 2022	11.80	12.24	11.80	12.17
7615	NYSE	CHN	Mon, Oct 3, 2022	11.65	11.65	11.57	11.63
7614	NYSE	CHN	Fri, Sep 30, 2022	11.57	11.72	11.57	11.65
7613	NYSE	CHN	Thu, Sep 29, 2022	11.67	11.67	11.59	11.63
7612	NYSE	CHN	Wed, Sep 28, 2022	11.77	11.98	11.77	11.94
7611	NYSE	CHN	Tue, Sep 27, 2022	12.08	12.17	11.86	11.87
7610	NYSE	CHN	Mon, Sep 26, 2022	11.81	11.92	11.81	11.91
7609	NYSE	CHN	Fri, Sep 23, 2022	11.78	11.78	11.72	11.77
7608	NYSE	CHN	Thu, Sep 22, 2022	12.01	12.02	11.98	12.01
7607	NYSE	CHN	Wed, Sep 21, 2022	12.30	12.35	11.98	11.98
7606	NYSE	CHN	Tue, Sep 20, 2022	12.33	12.40	12.33	12.40
7605	NYSE	CHN	Mon, Sep 19, 2022	12.44	12.44	12.36	12.44
7604	NYSE	CHN	Fri, Sep 16, 2022	12.63	12.63	12.37	12.38
7603	NYSE	CHN	Thu, Sep 15, 2022	12.62	12.71	12.62	12.69
7602	NYSE	CHN	Wed, Sep 14, 2022	12.80	12.80	12.63	12.68
7601	NYSE	CHN	Tue, Sep 13, 2022	13.06	13.06	12.77	12.79
7600	NYSE	CHN	Mon, Sep 12, 2022	13.24	13.30	13.15	13.30
7599	NYSE	CHN	Fri, Sep 9, 2022	13.10	13.23	13.10	13.11
7598	NYSE	CHN	Thu, Sep 8, 2022	12.90	12.92	12.87	12.87
7597	NYSE	CHN	Wed, Sep 7, 2022	12.90	12.98	12.90	12.96
7596	NYSE	CHN	Tue, Sep 6, 2022	13.01	13.01	12.90	12.91
7595	NYSE	CHN	Fri, Sep 2, 2022	13.11	13.16	12.97	13.07
7594	NYSE	CHN	Thu, Sep 1, 2022	13.28	13.28	13.12	13.19
7593	NYSE	CHN	Wed, Aug 31, 2022	13.29	13.49	13.29	13.36
7592	NYSE	CHN	Tue, Aug 30, 2022	13.36	13.39	13.00	13.08
7591	NYSE	CHN	Mon, Aug 29, 2022	13.38	13.51	13.27	13.31
7590	NYSE	CHN	Fri, Aug 26, 2022	13.88	13.95	13.46	13.57
7589	NYSE	CHN	Thu, Aug 25, 2022	13.42	13.70	13.42	13.70
7588	NYSE	CHN	Wed, Aug 24, 2022	12.95	13.30	12.95	13.20
7587	NYSE	CHN	Tue, Aug 23, 2022	13.10	13.22	12.91	13.17
7586	NYSE	CHN	Mon, Aug 22, 2022	13.11	13.22	13.11	13.18
7585	NYSE	CHN	Fri, Aug 19, 2022	13.13	13.20	13.13	13.17
7584	NYSE	CHN	Thu, Aug 18, 2022	13.32	13.32	13.18	13.22
7583	NYSE	CHN	Wed, Aug 17, 2022	13.32	13.39	13.32	13.38
7582	NYSE	CHN	Tue, Aug 16, 2022	13.37	13.39	13.29	13.34
7581	NYSE	CHN	Mon, Aug 15, 2022	13.36	13.51	13.33	13.48
7580	NYSE	CHN	Fri, Aug 12, 2022	13.51	13.59	13.10	13.56
7579	NYSE	CHN	Thu, Aug 11, 2022	13.36	13.77	13.36	13.61
7578	NYSE	CHN	Wed, Aug 10, 2022	13.26	13.38	13.12	13.30
7577	NYSE	CHN	Tue, Aug 9, 2022	13.25	13.31	13.22	13.28
7576	NYSE	CHN	Mon, Aug 8, 2022	13.27	13.45	13.19	13.34
7575	NYSE	CHN	Fri, Aug 5, 2022	13.16	13.29	13.16	13.29
7574	NYSE	CHN	Thu, Aug 4, 2022	13.41	13.50	13.24	13.34
7573	NYSE	CHN	Wed, Aug 3, 2022	13.24	13.34	13.24	13.29
7572	NYSE	CHN	Tue, Aug 2, 2022	13.27	13.37	13.27	13.29
7571	NYSE	CHN	Mon, Aug 1, 2022	13.45	13.48	13.17	13.45
7570	NYSE	CHN	Fri, Jul 29, 2022	13.68	13.68	13.56	13.63
7569	NYSE	CHN	Thu, Jul 28, 2022	14.19	14.25	13.92	14.07
7568	NYSE	CHN	Wed, Jul 27, 2022	14.16	14.26	14.09	14.26
7567	NYSE	CHN	Tue, Jul 26, 2022	14.06	14.40	14.03	14.03
7566	NYSE	CHN	Mon, Jul 25, 2022	14.11	14.25	14.11	14.22
7565	NYSE	CHN	Fri, Jul 22, 2022	14.32	14.52	14.03	14.11
7564	NYSE	CHN	Thu, Jul 21, 2022	14.46	14.46	14.35	14.43
7563	NYSE	CHN	Wed, Jul 20, 2022	14.52	14.52	14.46	14.46
7562	NYSE	CHN	Tue, Jul 19, 2022	14.39	14.54	14.39	14.50
7561	NYSE	CHN	Mon, Jul 18, 2022	14.46	14.60	14.35	14.40
7560	NYSE	CHN	Fri, Jul 15, 2022	14.21	14.21	13.96	14.15
7559	NYSE	CHN	Thu, Jul 14, 2022	14.20	14.32	13.95	14.21
7558	NYSE	CHN	Wed, Jul 13, 2022	14.14	14.49	14.14	14.32
7557	NYSE	CHN	Tue, Jul 12, 2022	14.61	14.61	14.44	14.44
7556	NYSE	CHN	Mon, Jul 11, 2022	15.00	15.00	14.69	14.69
7555	NYSE	CHN	Fri, Jul 8, 2022	15.43	15.43	15.30	15.31
7554	NYSE	CHN	Thu, Jul 7, 2022	15.46	15.70	15.46	15.58
7553	NYSE	CHN	Wed, Jul 6, 2022	15.34	15.34	15.25	15.27
7552	NYSE	CHN	Tue, Jul 5, 2022	15.45	15.54	15.25	15.54
7551	NYSE	CHN	Fri, Jul 1, 2022	15.39	15.67	15.34	15.53
7550	NYSE	CHN	Thu, Jun 30, 2022	15.38	15.57	15.36	15.55
7549	NYSE	CHN	Wed, Jun 29, 2022	15.39	15.50	15.25	15.46
7548	NYSE	CHN	Tue, Jun 28, 2022	15.59	15.79	15.37	15.56
7547	NYSE	CHN	Mon, Jun 27, 2022	15.38	15.44	15.36	15.41
7546	NYSE	CHN	Fri, Jun 24, 2022	15.02	15.43	15.02	15.27
7545	NYSE	CHN	Thu, Jun 23, 2022	14.97	15.09	14.78	14.91
7544	NYSE	CHN	Wed, Jun 22, 2022	14.81	15.00	14.72	14.84
7543	NYSE	CHN	Tue, Jun 21, 2022	14.97	15.00	14.84	14.99
7542	NYSE	CHN	Fri, Jun 17, 2022	14.86	14.89	14.49	14.72
7541	NYSE	CHN	Thu, Jun 16, 2022	14.50	14.72	14.30	14.30
7540	NYSE	CHN	Wed, Jun 15, 2022	14.72	15.00	14.72	14.86
7539	NYSE	CHN	Tue, Jun 14, 2022	14.23	14.74	14.22	14.57
7538	NYSE	CHN	Mon, Jun 13, 2022	14.50	14.50	13.92	13.92
7537	NYSE	CHN	Fri, Jun 10, 2022	14.68	14.97	14.52	14.89
7536	NYSE	CHN	Thu, Jun 9, 2022	14.85	14.99	14.53	14.74
7535	NYSE	CHN	Wed, Jun 8, 2022	14.50	15.00	14.50	14.97
7534	NYSE	CHN	Tue, Jun 7, 2022	14.03	14.34	14.03	14.32
7533	NYSE	CHN	Mon, Jun 6, 2022	13.92	14.24	13.92	13.99
7532	NYSE	CHN	Fri, Jun 3, 2022	13.70	13.78	13.56	13.64
7531	NYSE	CHN	Thu, Jun 2, 2022	13.29	13.78	13.29	13.73
7530	NYSE	CHN	Wed, Jun 1, 2022	13.47	13.53	13.21	13.30
7529	NYSE	CHN	Tue, May 31, 2022	13.41	13.93	13.06	13.39
7528	NYSE	CHN	Fri, May 27, 2022	12.99	13.23	12.78	12.95
7527	NYSE	CHN	Thu, May 26, 2022	12.64	12.98	12.64	12.92
7526	NYSE	CHN	Wed, May 25, 2022	12.64	12.69	12.57	12.64
7525	NYSE	CHN	Tue, May 24, 2022	12.95	12.95	12.61	12.66
7524	NYSE	CHN	Mon, May 23, 2022	13.11	13.14	12.98	13.03
7523	NYSE	CHN	Fri, May 20, 2022	13.01	13.42	12.97	13.20
7522	NYSE	CHN	Thu, May 19, 2022	12.77	13.06	12.65	12.89
7521	NYSE	CHN	Wed, May 18, 2022	12.90	13.00	12.64	12.67
7520	NYSE	CHN	Tue, May 17, 2022	13.06	13.32	12.75	12.99
7519	NYSE	CHN	Mon, May 16, 2022	12.83	12.87	12.69	12.73
7518	NYSE	CHN	Fri, May 13, 2022	12.69	12.95	12.69	12.83
7517	NYSE	CHN	Thu, May 12, 2022	12.46	12.55	12.40	12.48
7516	NYSE	CHN	Wed, May 11, 2022	12.62	12.78	12.45	12.45
7515	NYSE	CHN	Tue, May 10, 2022	12.25	12.57	12.24	12.45
7514	NYSE	CHN	Mon, May 9, 2022	12.17	12.21	12.02	12.05
7513	NYSE	CHN	Fri, May 6, 2022	12.81	13.07	12.40	12.43
7512	NYSE	CHN	Thu, May 5, 2022	13.13	13.40	12.80	12.89
7511	NYSE	CHN	Wed, May 4, 2022	13.20	13.72	13.02	13.47
7510	NYSE	CHN	Tue, May 3, 2022	13.44	13.52	13.36	13.45
7509	NYSE	CHN	Mon, May 2, 2022	13.31	13.70	13.02	13.30
7508	NYSE	CHN	Fri, Apr 29, 2022	13.34	13.55	13.01	13.22
7507	NYSE	CHN	Thu, Apr 28, 2022	12.99	12.99	12.61	12.77
7506	NYSE	CHN	Wed, Apr 27, 2022	12.73	12.85	12.57	12.82
7505	NYSE	CHN	Tue, Apr 26, 2022	12.60	12.74	12.42	12.45
7504	NYSE	CHN	Mon, Apr 25, 2022	12.88	12.96	12.54	12.66
7503	NYSE	CHN	Fri, Apr 22, 2022	13.14	13.32	13.05	13.10
7502	NYSE	CHN	Thu, Apr 21, 2022	13.56	13.82	13.04	13.07
7501	NYSE	CHN	Wed, Apr 20, 2022	13.74	13.74	13.51	13.54
7500	NYSE	CHN	Tue, Apr 19, 2022	13.90	14.12	13.70	13.91
7499	NYSE	CHN	Mon, Apr 18, 2022	14.01	14.07	13.85	14.00
7498	NYSE	CHN	Thu, Apr 14, 2022	14.21	14.26	14.03	14.13
7497	NYSE	CHN	Wed, Apr 13, 2022	14.28	14.38	14.20	14.35
7496	NYSE	CHN	Tue, Apr 12, 2022	14.43	14.49	14.21	14.21
7495	NYSE	CHN	Mon, Apr 11, 2022	14.51	14.65	14.36	14.45
7494	NYSE	CHN	Fri, Apr 8, 2022	14.61	14.80	14.61	14.68
7493	NYSE	CHN	Thu, Apr 7, 2022	14.67	14.75	14.60	14.67
7492	NYSE	CHN	Wed, Apr 6, 2022	14.95	15.02	14.69	14.80
7491	NYSE	CHN	Tue, Apr 5, 2022	15.36	15.45	15.00	15.00
7490	NYSE	CHN	Mon, Apr 4, 2022	15.31	15.45	15.31	15.44
7489	NYSE	CHN	Fri, Apr 1, 2022	15.17	15.41	15.11	15.22
7488	NYSE	CHN	Thu, Mar 31, 2022	15.26	15.26	14.76	14.76
7487	NYSE	CHN	Wed, Mar 30, 2022	15.16	15.35	15.13	15.28
7486	NYSE	CHN	Tue, Mar 29, 2022	15.13	15.35	15.12	15.17
7485	NYSE	CHN	Mon, Mar 28, 2022	14.87	15.08	14.72	15.07
7484	NYSE	CHN	Fri, Mar 25, 2022	15.15	15.15	14.62	14.86
7483	NYSE	CHN	Thu, Mar 24, 2022	15.47	15.47	15.31	15.36
7482	NYSE	CHN	Wed, Mar 23, 2022	15.30	15.64	15.26	15.59
7481	NYSE	CHN	Tue, Mar 22, 2022	15.37	15.73	15.35	15.37
7480	NYSE	CHN	Mon, Mar 21, 2022	15.42	15.42	15.04	15.18
7479	NYSE	CHN	Fri, Mar 18, 2022	14.83	15.60	14.83	15.51
7478	NYSE	CHN	Thu, Mar 17, 2022	14.86	15.00	14.59	14.76
7477	NYSE	CHN	Wed, Mar 16, 2022	13.95	15.10	13.86	15.10
7476	NYSE	CHN	Tue, Mar 15, 2022	12.00	12.93	12.00	12.93
7475	NYSE	CHN	Mon, Mar 14, 2022	13.07	13.07	12.35	12.48
7474	NYSE	CHN	Fri, Mar 11, 2022	14.14	14.14	13.38	13.38
7473	NYSE	CHN	Thu, Mar 10, 2022	14.30	14.30	13.90	13.97
7472	NYSE	CHN	Wed, Mar 9, 2022	14.36	14.48	14.33	14.44
7471	NYSE	CHN	Tue, Mar 8, 2022	14.40	14.41	14.10	14.26
7470	NYSE	CHN	Mon, Mar 7, 2022	15.00	15.00	14.45	14.48
7469	NYSE	CHN	Fri, Mar 4, 2022	15.62	15.62	15.20	15.24
7468	NYSE	CHN	Thu, Mar 3, 2022	15.97	16.02	15.63	15.67
7467	NYSE	CHN	Wed, Mar 2, 2022	16.16	16.16	15.90	16.05
7466	NYSE	CHN	Tue, Mar 1, 2022	16.03	16.20	16.03	16.12
7465	NYSE	CHN	Mon, Feb 28, 2022	15.96	16.16	15.89	16.13
7464	NYSE	CHN	Fri, Feb 25, 2022	16.20	16.34	15.71	16.28
7463	NYSE	CHN	Thu, Feb 24, 2022	15.75	16.24	15.75	16.23
7462	NYSE	CHN	Wed, Feb 23, 2022	16.44	16.75	16.27	16.27
7461	NYSE	CHN	Tue, Feb 22, 2022	16.60	16.71	16.30	16.39
7460	NYSE	CHN	Fri, Feb 18, 2022	17.13	17.34	16.82	16.83
7459	NYSE	CHN	Thu, Feb 17, 2022	17.35	17.46	17.05	17.22
7458	NYSE	CHN	Wed, Feb 16, 2022	17.40	17.44	17.23	17.43
7457	NYSE	CHN	Tue, Feb 15, 2022	17.08	17.33	16.98	17.28
7456	NYSE	CHN	Mon, Feb 14, 2022	17.18	17.40	16.82	17.03
7455	NYSE	CHN	Fri, Feb 11, 2022	17.71	17.86	17.22	17.24
7454	NYSE	CHN	Thu, Feb 10, 2022	17.83	17.96	17.61	17.63
7453	NYSE	CHN	Wed, Feb 9, 2022	17.88	18.07	17.87	17.90
7452	NYSE	CHN	Tue, Feb 8, 2022	17.65	17.77	17.65	17.75
7451	NYSE	CHN	Mon, Feb 7, 2022	17.79	18.01	17.63	17.71
7450	NYSE	CHN	Fri, Feb 4, 2022	17.70	17.92	17.70	17.73
7449	NYSE	CHN	Thu, Feb 3, 2022	17.80	17.95	17.74	17.74
7448	NYSE	CHN	Wed, Feb 2, 2022	18.06	18.36	17.82	17.84
7447	NYSE	CHN	Tue, Feb 1, 2022	18.00	18.18	17.66	17.93
7446	NYSE	CHN	Mon, Jan 31, 2022	17.41	17.92	17.41	17.87
7445	NYSE	CHN	Fri, Jan 28, 2022	17.37	17.37	17.11	17.21
7444	NYSE	CHN	Thu, Jan 27, 2022	17.95	18.00	17.46	17.49
7443	NYSE	CHN	Wed, Jan 26, 2022	18.29	18.29	17.98	18.08
7442	NYSE	CHN	Tue, Jan 25, 2022	18.18	18.26	18.07	18.15
7441	NYSE	CHN	Mon, Jan 24, 2022	18.29	18.37	18.08	18.29
7440	NYSE	CHN	Fri, Jan 21, 2022	18.85	18.85	18.30	18.34
7439	NYSE	CHN	Thu, Jan 20, 2022	18.99	19.28	18.83	18.84
7438	NYSE	CHN	Wed, Jan 19, 2022	18.66	18.83	18.61	18.67
7437	NYSE	CHN	Tue, Jan 18, 2022	18.46	18.58	18.32	18.50
7436	NYSE	CHN	Fri, Jan 14, 2022	18.57	18.69	18.47	18.54
7435	NYSE	CHN	Thu, Jan 13, 2022	18.90	18.90	18.54	18.54
7434	NYSE	CHN	Wed, Jan 12, 2022	18.74	19.04	18.74	18.89
7433	NYSE	CHN	Tue, Jan 11, 2022	18.39	18.57	18.36	18.57
7432	NYSE	CHN	Mon, Jan 10, 2022	18.41	18.47	18.28	18.32
7431	NYSE	CHN	Fri, Jan 7, 2022	18.39	18.45	18.25	18.33
7430	NYSE	CHN	Thu, Jan 6, 2022	17.89	18.23	17.70	18.20
7429	NYSE	CHN	Wed, Jan 5, 2022	18.01	18.10	17.70	17.70
7428	NYSE	CHN	Tue, Jan 4, 2022	18.41	18.41	18.09	18.19
7427	NYSE	CHN	Mon, Jan 3, 2022	18.30	18.43	18.06	18.41
7426	NYSE	CHN	Fri, Dec 31, 2021	18.39	18.49	18.07	18.28
7425	NYSE	CHN	Thu, Dec 30, 2021	18.06	18.46	18.06	18.40
7424	NYSE	CHN	Wed, Dec 29, 2021	18.39	18.56	18.05	18.12
7423	NYSE	CHN	Tue, Dec 28, 2021	18.65	18.65	18.31	18.37
7422	NYSE	CHN	Mon, Dec 27, 2021	18.89	18.97	18.37	18.65
7421	NYSE	CHN	Thu, Dec 23, 2021	26.00	26.39	26.00	18.87
7420	NYSE	CHN	Wed, Dec 22, 2021	25.52	25.92	25.52	25.83
7419	NYSE	CHN	Tue, Dec 21, 2021	25.11	25.83	25.03	25.45
7418	NYSE	CHN	Mon, Dec 20, 2021	24.38	24.90	24.38	24.88
7417	NYSE	CHN	Fri, Dec 17, 2021	24.89	24.89	24.48	24.78
7416	NYSE	CHN	Thu, Dec 16, 2021	25.24	25.36	24.91	25.02
7415	NYSE	CHN	Wed, Dec 15, 2021	25.18	25.18	24.72	24.94
7414	NYSE	CHN	Tue, Dec 14, 2021	25.39	25.61	25.32	25.37
7413	NYSE	CHN	Mon, Dec 13, 2021	25.80	25.83	25.51	25.71
7412	NYSE	CHN	Fri, Dec 10, 2021	25.91	25.91	25.74	25.84
7411	NYSE	CHN	Thu, Dec 9, 2021	25.86	26.18	25.86	26.02
7410	NYSE	CHN	Wed, Dec 8, 2021	26.01	26.01	25.03	25.78
7409	NYSE	CHN	Tue, Dec 7, 2021	25.93	26.19	25.82	26.00
7408	NYSE	CHN	Mon, Dec 6, 2021	25.42	25.70	25.11	25.66
7407	NYSE	CHN	Fri, Dec 3, 2021	25.88	25.95	25.33	25.56
7406	NYSE	CHN	Thu, Dec 2, 2021	26.00	26.05	25.62	25.80
7405	NYSE	CHN	Wed, Dec 1, 2021	25.81	26.27	25.77	25.82
7404	NYSE	CHN	Tue, Nov 30, 2021	25.65	25.80	25.42	25.56
7403	NYSE	CHN	Mon, Nov 29, 2021	25.99	26.03	25.77	25.92
7402	NYSE	CHN	Fri, Nov 26, 2021	25.86	26.13	25.28	25.73
7401	NYSE	CHN	Wed, Nov 24, 2021	26.04	26.55	26.01	26.53
7400	NYSE	CHN	Tue, Nov 23, 2021	26.59	26.60	26.23	26.23
7399	NYSE	CHN	Mon, Nov 22, 2021	26.86	26.88	26.39	26.65
7398	NYSE	CHN	Fri, Nov 19, 2021	26.85	27.14	26.77	26.79
7397	NYSE	CHN	Thu, Nov 18, 2021	27.01	27.01	26.34	26.61
7396	NYSE	CHN	Wed, Nov 17, 2021	27.37	27.37	26.97	27.25
7395	NYSE	CHN	Tue, Nov 16, 2021	27.09	27.35	27.05	27.25
7394	NYSE	CHN	Mon, Nov 15, 2021	27.23	27.23	27.03	27.13
7393	NYSE	CHN	Fri, Nov 12, 2021	26.71	27.38	26.67	27.05
7392	NYSE	CHN	Thu, Nov 11, 2021	26.36	26.99	26.36	26.93
7391	NYSE	CHN	Wed, Nov 10, 2021	26.00	26.40	26.00	26.22
7390	NYSE	CHN	Tue, Nov 9, 2021	25.83	26.64	25.83	25.94
7389	NYSE	CHN	Mon, Nov 8, 2021	25.98	26.05	25.89	25.98
7388	NYSE	CHN	Fri, Nov 5, 2021	26.13	26.14	25.93	25.96
7387	NYSE	CHN	Thu, Nov 4, 2021	26.10	26.38	26.02	26.12
7386	NYSE	CHN	Wed, Nov 3, 2021	25.99	26.18	25.99	26.06
7385	NYSE	CHN	Tue, Nov 2, 2021	26.30	26.30	26.02	26.10
7384	NYSE	CHN	Mon, Nov 1, 2021	26.11	26.49	26.09	26.43
7383	NYSE	CHN	Fri, Oct 29, 2021	26.06	26.50	25.98	26.06
7382	NYSE	CHN	Thu, Oct 28, 2021	26.25	26.33	25.98	26.30
7381	NYSE	CHN	Wed, Oct 27, 2021	26.47	26.63	26.01	26.21
7380	NYSE	CHN	Tue, Oct 26, 2021	26.89	26.97	26.30	26.53
7379	NYSE	CHN	Mon, Oct 25, 2021	26.99	27.01	26.89	26.91
7378	NYSE	CHN	Fri, Oct 22, 2021	27.17	27.39	26.90	27.05
7377	NYSE	CHN	Thu, Oct 21, 2021	27.09	27.09	26.96	27.01
7376	NYSE	CHN	Wed, Oct 20, 2021	27.06	27.18	27.06	27.11
7375	NYSE	CHN	Tue, Oct 19, 2021	26.55	27.06	26.55	27.04
7374	NYSE	CHN	Mon, Oct 18, 2021	26.33	26.56	26.21	26.51
7373	NYSE	CHN	Fri, Oct 15, 2021	26.19	26.34	26.16	26.33
7372	NYSE	CHN	Thu, Oct 14, 2021	25.71	26.22	25.71	25.97
7371	NYSE	CHN	Wed, Oct 13, 2021	25.96	26.21	25.81	25.81
7370	NYSE	CHN	Tue, Oct 12, 2021	25.93	26.09	25.83	25.90
7369	NYSE	CHN	Mon, Oct 11, 2021	26.23	26.51	25.90	25.91
7368	NYSE	CHN	Fri, Oct 8, 2021	26.14	26.23	26.14	26.18
7367	NYSE	CHN	Thu, Oct 7, 2021	25.47	26.38	25.47	26.04
7366	NYSE	CHN	Wed, Oct 6, 2021	24.76	25.11	24.66	25.10
7365	NYSE	CHN	Tue, Oct 5, 2021	24.88	25.38	24.88	25.01
7364	NYSE	CHN	Mon, Oct 4, 2021	24.99	25.00	24.61	24.83
7363	NYSE	CHN	Fri, Oct 1, 2021	25.31	25.42	25.07	25.10
7362	NYSE	CHN	Thu, Sep 30, 2021	25.62	25.62	25.12	25.43
7361	NYSE	CHN	Wed, Sep 29, 2021	25.45	25.51	25.00	25.31
7360	NYSE	CHN	Tue, Sep 28, 2021	25.54	25.79	25.46	25.48
7359	NYSE	CHN	Mon, Sep 27, 2021	25.71	25.88	25.63	25.63
7358	NYSE	CHN	Fri, Sep 24, 2021	25.92	25.92	25.50	25.59
7357	NYSE	CHN	Thu, Sep 23, 2021	25.77	26.08	25.62	26.04
7356	NYSE	CHN	Wed, Sep 22, 2021	26.04	26.27	26.04	26.13
7355	NYSE	CHN	Tue, Sep 21, 2021	25.54	25.77	25.50	25.75
7354	NYSE	CHN	Mon, Sep 20, 2021	25.69	25.69	25.19	25.34
7353	NYSE	CHN	Fri, Sep 17, 2021	26.73	26.77	26.31	26.38
7352	NYSE	CHN	Thu, Sep 16, 2021	26.58	26.66	26.51	26.51
7351	NYSE	CHN	Wed, Sep 15, 2021	27.05	27.05	26.74	26.92
7350	NYSE	CHN	Tue, Sep 14, 2021	27.53	27.53	27.20	27.21
7349	NYSE	CHN	Mon, Sep 13, 2021	27.80	27.83	27.62	27.83
7348	NYSE	CHN	Fri, Sep 10, 2021	27.97	27.99	27.74	27.80
7347	NYSE	CHN	Thu, Sep 9, 2021	27.83	28.12	27.70	27.72
7346	NYSE	CHN	Wed, Sep 8, 2021	28.48	28.48	28.07	28.12
7345	NYSE	CHN	Tue, Sep 7, 2021	28.27	28.50	28.27	28.45
7344	NYSE	CHN	Fri, Sep 3, 2021	27.89	28.01	27.88	27.90
7343	NYSE	CHN	Thu, Sep 2, 2021	27.84	28.07	27.84	28.05
7342	NYSE	CHN	Wed, Sep 1, 2021	27.59	28.13	27.33	28.08
7341	NYSE	CHN	Tue, Aug 31, 2021	27.18	27.45	27.18	27.34
7340	NYSE	CHN	Mon, Aug 30, 2021	26.80	26.92	26.56	26.85
7339	NYSE	CHN	Fri, Aug 27, 2021	26.68	26.85	26.64	26.78
7338	NYSE	CHN	Thu, Aug 26, 2021	26.73	26.74	26.47	26.63
7337	NYSE	CHN	Wed, Aug 25, 2021	26.96	27.01	26.76	26.97
7336	NYSE	CHN	Tue, Aug 24, 2021	26.69	27.24	26.69	27.18
7335	NYSE	CHN	Mon, Aug 23, 2021	26.11	26.33	25.98	26.27
7334	NYSE	CHN	Fri, Aug 20, 2021	26.12	26.56	25.81	25.93
7333	NYSE	CHN	Thu, Aug 19, 2021	26.76	26.90	26.49	26.55
7332	NYSE	CHN	Wed, Aug 18, 2021	27.12	27.51	27.08	27.27
7331	NYSE	CHN	Tue, Aug 17, 2021	26.98	27.13	26.90	26.90
7330	NYSE	CHN	Mon, Aug 16, 2021	27.53	27.53	27.46	27.50
7329	NYSE	CHN	Fri, Aug 13, 2021	28.06	28.09	27.34	27.87
7328	NYSE	CHN	Thu, Aug 12, 2021	28.30	28.30	28.18	28.25
7327	NYSE	CHN	Wed, Aug 11, 2021	28.74	28.75	28.29	28.43
7326	NYSE	CHN	Tue, Aug 10, 2021	28.34	28.54	28.34	28.54
7325	NYSE	CHN	Mon, Aug 9, 2021	27.96	28.53	27.96	28.23
7324	NYSE	CHN	Fri, Aug 6, 2021	27.92	28.11	27.92	28.10
7323	NYSE	CHN	Thu, Aug 5, 2021	28.29	28.29	28.02	28.12
7322	NYSE	CHN	Wed, Aug 4, 2021	28.05	28.50	28.05	28.40
7321	NYSE	CHN	Tue, Aug 3, 2021	27.89	28.20	27.80	27.94
7320	NYSE	CHN	Mon, Aug 2, 2021	27.79	28.12	27.79	28.07
7319	NYSE	CHN	Fri, Jul 30, 2021	27.51	27.84	27.50	27.75
7318	NYSE	CHN	Thu, Jul 29, 2021	27.63	27.80	27.54	27.70
7317	NYSE	CHN	Wed, Jul 28, 2021	26.84	27.78	26.84	27.57
7316	NYSE	CHN	Tue, Jul 27, 2021	26.92	27.70	26.22	26.54
7315	NYSE	CHN	Mon, Jul 26, 2021	28.03	28.03	27.25	27.39
7314	NYSE	CHN	Fri, Jul 23, 2021	28.95	28.95	28.66	28.68
7313	NYSE	CHN	Thu, Jul 22, 2021	29.03	29.25	28.93	29.07
7312	NYSE	CHN	Wed, Jul 21, 2021	28.44	28.89	28.44	28.82
7311	NYSE	CHN	Tue, Jul 20, 2021	29.09	29.09	28.62	28.70
7310	NYSE	CHN	Mon, Jul 19, 2021	29.08	29.46	28.68	28.97
7309	NYSE	CHN	Fri, Jul 16, 2021	29.68	29.68	29.40	29.42
7308	NYSE	CHN	Thu, Jul 15, 2021	29.39	29.64	29.39	29.47
7307	NYSE	CHN	Wed, Jul 14, 2021	29.53	29.55	29.36	29.39
7306	NYSE	CHN	Tue, Jul 13, 2021	29.20	29.47	29.20	29.45
7305	NYSE	CHN	Mon, Jul 12, 2021	28.90	29.13	28.73	29.04
7304	NYSE	CHN	Fri, Jul 9, 2021	28.89	29.09	28.03	29.01
7303	NYSE	CHN	Thu, Jul 8, 2021	28.53	29.08	28.17	28.46
7302	NYSE	CHN	Wed, Jul 7, 2021	29.25	29.25	29.13	29.21
7301	NYSE	CHN	Tue, Jul 6, 2021	29.53	29.53	29.03	29.07
7300	NYSE	CHN	Fri, Jul 2, 2021	29.93	30.03	29.48	29.84
7299	NYSE	CHN	Thu, Jul 1, 2021	30.43	30.43	30.02	30.23
7298	NYSE	CHN	Wed, Jun 30, 2021	30.19	30.50	30.14	30.50
7297	NYSE	CHN	Tue, Jun 29, 2021	30.05	30.29	30.02	30.18
7296	NYSE	CHN	Mon, Jun 28, 2021	30.25	30.80	30.08	30.30
7295	NYSE	CHN	Fri, Jun 25, 2021	29.73	30.29	29.73	30.04
7294	NYSE	CHN	Thu, Jun 24, 2021	29.33	29.53	29.33	29.52
7293	NYSE	CHN	Wed, Jun 23, 2021	28.84	29.48	28.84	29.37
7292	NYSE	CHN	Tue, Jun 22, 2021	29.08	29.08	29.00	29.00
7291	NYSE	CHN	Mon, Jun 21, 2021	29.49	29.49	29.10	29.29
7290	NYSE	CHN	Fri, Jun 18, 2021	29.37	29.50	29.37	29.38
7289	NYSE	CHN	Thu, Jun 17, 2021	29.33	29.52	29.33	29.33
7288	NYSE	CHN	Wed, Jun 16, 2021	29.95	29.95	28.51	29.35
7287	NYSE	CHN	Tue, Jun 15, 2021	30.16	30.23	30.00	30.00
7286	NYSE	CHN	Mon, Jun 14, 2021	30.45	30.69	30.06	30.45
7285	NYSE	CHN	Fri, Jun 11, 2021	30.42	30.56	30.28	30.30
7284	NYSE	CHN	Thu, Jun 10, 2021	30.35	30.65	30.19	30.54
7283	NYSE	CHN	Wed, Jun 9, 2021	30.25	30.92	30.10	30.30
7282	NYSE	CHN	Tue, Jun 8, 2021	30.25	30.30	30.04	30.25
7281	NYSE	CHN	Mon, Jun 7, 2021	30.61	30.88	30.07	30.38
7280	NYSE	CHN	Fri, Jun 4, 2021	30.51	30.60	30.18	30.59
7279	NYSE	CHN	Thu, Jun 3, 2021	30.71	30.71	29.87	30.29
7278	NYSE	CHN	Wed, Jun 2, 2021	31.05	31.05	30.92	30.97
7277	NYSE	CHN	Tue, Jun 1, 2021	30.55	30.98	30.55	30.98
7276	NYSE	CHN	Fri, May 28, 2021	29.93	30.22	29.93	30.14
7275	NYSE	CHN	Thu, May 27, 2021	29.85	30.00	29.80	30.00
7274	NYSE	CHN	Wed, May 26, 2021	29.97	30.00	29.95	30.00
7273	NYSE	CHN	Tue, May 25, 2021	29.79	29.99	29.79	29.92
7272	NYSE	CHN	Mon, May 24, 2021	29.11	29.40	29.11	29.23
7271	NYSE	CHN	Fri, May 21, 2021	29.21	29.28	29.09	29.09
7270	NYSE	CHN	Thu, May 20, 2021	29.23	29.45	29.23	29.38
7269	NYSE	CHN	Wed, May 19, 2021	28.58	29.02	28.58	29.02
7268	NYSE	CHN	Tue, May 18, 2021	28.62	29.12	28.62	29.12
7267	NYSE	CHN	Mon, May 17, 2021	28.52	28.97	28.30	28.32
7266	NYSE	CHN	Fri, May 14, 2021	28.35	28.75	28.35	28.74
7265	NYSE	CHN	Thu, May 13, 2021	28.70	28.70	28.24	28.27
7264	NYSE	CHN	Wed, May 12, 2021	28.58	28.58	28.41	28.47
7263	NYSE	CHN	Tue, May 11, 2021	28.19	28.69	28.19	28.59
7262	NYSE	CHN	Mon, May 10, 2021	29.23	29.23	28.64	28.67
7261	NYSE	CHN	Fri, May 7, 2021	29.44	29.57	29.25	29.53
7260	NYSE	CHN	Thu, May 6, 2021	29.77	29.77	29.49	29.49
7259	NYSE	CHN	Wed, May 5, 2021	29.50	29.67	29.50	29.53
7258	NYSE	CHN	Tue, May 4, 2021	29.36	29.54	29.35	29.42
7257	NYSE	CHN	Mon, May 3, 2021	29.53	29.71	28.95	29.55
7256	NYSE	CHN	Fri, Apr 30, 2021	29.39	29.74	29.25	29.74
7255	NYSE	CHN	Thu, Apr 29, 2021	30.19	30.19	29.80	29.80
7254	NYSE	CHN	Wed, Apr 28, 2021	29.87	29.99	29.87	29.99
7253	NYSE	CHN	Tue, Apr 27, 2021	29.55	29.73	29.55	29.60
7252	NYSE	CHN	Mon, Apr 26, 2021	29.56	29.57	29.35	29.55
7251	NYSE	CHN	Fri, Apr 23, 2021	29.61	29.95	29.61	29.95
7250	NYSE	CHN	Thu, Apr 22, 2021	29.38	29.74	29.25	29.51
7249	NYSE	CHN	Wed, Apr 21, 2021	29.09	29.37	28.98	29.20
7248	NYSE	CHN	Tue, Apr 20, 2021	28.89	29.25	28.89	29.21
7247	NYSE	CHN	Mon, Apr 19, 2021	28.74	29.21	28.74	29.03
7246	NYSE	CHN	Fri, Apr 16, 2021	28.61	28.80	28.48	28.75
7245	NYSE	CHN	Thu, Apr 15, 2021	28.05	28.49	28.05	28.44
7244	NYSE	CHN	Wed, Apr 14, 2021	28.53	28.99	28.05	28.05
7243	NYSE	CHN	Tue, Apr 13, 2021	28.82	29.05	28.52	28.52
7242	NYSE	CHN	Mon, Apr 12, 2021	29.00	29.82	28.90	29.00
7241	NYSE	CHN	Fri, Apr 9, 2021	29.63	29.71	29.31	29.40
7240	NYSE	CHN	Thu, Apr 8, 2021	30.31	30.48	29.54	29.54
7239	NYSE	CHN	Wed, Apr 7, 2021	30.39	30.49	30.18	30.23
7238	NYSE	CHN	Tue, Apr 6, 2021	30.07	30.86	30.07	30.35
7237	NYSE	CHN	Mon, Apr 5, 2021	29.83	30.85	29.83	30.09
7236	NYSE	CHN	Thu, Apr 1, 2021	29.74	29.98	29.35	29.77
7235	NYSE	CHN	Wed, Mar 31, 2021	28.58	29.39	28.21	29.27
7234	NYSE	CHN	Tue, Mar 30, 2021	28.18	28.69	28.18	28.69
7233	NYSE	CHN	Mon, Mar 29, 2021	28.26	28.26	27.76	28.04
7232	NYSE	CHN	Fri, Mar 26, 2021	28.01	28.56	28.01	28.32
7231	NYSE	CHN	Thu, Mar 25, 2021	27.78	27.82	27.70	27.76
7230	NYSE	CHN	Wed, Mar 24, 2021	28.63	28.65	27.98	28.00
7229	NYSE	CHN	Tue, Mar 23, 2021	29.00	29.09	28.70	28.85
7228	NYSE	CHN	Mon, Mar 22, 2021	29.33	29.36	29.20	29.36
7227	NYSE	CHN	Fri, Mar 19, 2021	29.27	29.27	29.05	29.17
7226	NYSE	CHN	Thu, Mar 18, 2021	29.45	29.50	29.04	29.41
7225	NYSE	CHN	Wed, Mar 17, 2021	29.20	29.60	29.19	29.51
7224	NYSE	CHN	Tue, Mar 16, 2021	29.61	29.99	29.21	29.38
7223	NYSE	CHN	Mon, Mar 15, 2021	29.53	29.73	29.49	29.52
7222	NYSE	CHN	Fri, Mar 12, 2021	29.95	29.95	29.70	29.73
7221	NYSE	CHN	Thu, Mar 11, 2021	30.24	30.24	30.13	30.15
7220	NYSE	CHN	Wed, Mar 10, 2021	30.15	30.15	29.50	29.65
7219	NYSE	CHN	Tue, Mar 9, 2021	29.80	30.18	29.27	30.03
7218	NYSE	CHN	Mon, Mar 8, 2021	30.80	30.80	28.85	30.00
7217	NYSE	CHN	Fri, Mar 5, 2021	31.83	31.83	30.01	30.72
7216	NYSE	CHN	Thu, Mar 4, 2021	32.00	32.18	31.40	31.40
7215	NYSE	CHN	Wed, Mar 3, 2021	32.48	32.48	32.18	32.32
7214	NYSE	CHN	Tue, Mar 2, 2021	32.41	32.48	32.27	32.31
7213	NYSE	CHN	Mon, Mar 1, 2021	32.05	32.69	32.05	32.37
7212	NYSE	CHN	Fri, Feb 26, 2021	32.89	32.90	32.00	32.00
7211	NYSE	CHN	Thu, Feb 25, 2021	33.30	33.30	32.55	32.98
7210	NYSE	CHN	Wed, Feb 24, 2021	32.73	33.67	32.47	33.30
7209	NYSE	CHN	Tue, Feb 23, 2021	33.32	33.57	32.40	33.39
7208	NYSE	CHN	Mon, Feb 22, 2021	33.98	34.40	33.84	34.00
7207	NYSE	CHN	Fri, Feb 19, 2021	34.57	34.99	34.57	34.79
7206	NYSE	CHN	Thu, Feb 18, 2021	34.40	34.74	34.37	34.41
7205	NYSE	CHN	Wed, Feb 17, 2021	34.97	34.97	34.60	34.67
7204	NYSE	CHN	Tue, Feb 16, 2021	34.84	34.97	34.75	34.76
7203	NYSE	CHN	Fri, Feb 12, 2021	34.41	34.49	34.31	34.44
7202	NYSE	CHN	Thu, Feb 11, 2021	34.26	34.50	33.82	34.30
7201	NYSE	CHN	Wed, Feb 10, 2021	33.94	34.00	33.63	33.93
7200	NYSE	CHN	Tue, Feb 9, 2021	33.45	33.76	33.41	33.63
7199	NYSE	CHN	Mon, Feb 8, 2021	33.20	33.34	33.07	33.32
7198	NYSE	CHN	Fri, Feb 5, 2021	33.00	33.35	33.00	33.15
7197	NYSE	CHN	Thu, Feb 4, 2021	32.75	33.00	32.70	32.93
7196	NYSE	CHN	Wed, Feb 3, 2021	31.93	32.97	31.93	32.97
7195	NYSE	CHN	Tue, Feb 2, 2021	31.19	32.59	31.04	31.79
7194	NYSE	CHN	Mon, Feb 1, 2021	30.10	30.92	30.10	30.61
7193	NYSE	CHN	Fri, Jan 29, 2021	30.58	31.10	29.50	29.88
7192	NYSE	CHN	Thu, Jan 28, 2021	30.69	31.90	30.60	30.60
7191	NYSE	CHN	Wed, Jan 27, 2021	31.95	31.95	30.51	30.98
7190	NYSE	CHN	Tue, Jan 26, 2021	32.87	32.87	32.40	32.50
7189	NYSE	CHN	Mon, Jan 25, 2021	33.12	33.43	33.01	33.02
7188	NYSE	CHN	Fri, Jan 22, 2021	32.62	33.54	32.43	32.68
7187	NYSE	CHN	Thu, Jan 21, 2021	32.97	33.12	32.57	32.90
7186	NYSE	CHN	Wed, Jan 20, 2021	32.87	33.28	32.75	33.16
7185	NYSE	CHN	Tue, Jan 19, 2021	31.25	32.15	31.20	32.15
7184	NYSE	CHN	Fri, Jan 15, 2021	30.71	30.97	30.71	30.97
7183	NYSE	CHN	Thu, Jan 14, 2021	30.63	30.75	30.57	30.73
7182	NYSE	CHN	Wed, Jan 13, 2021	30.24	30.66	30.24	30.61
7181	NYSE	CHN	Tue, Jan 12, 2021	30.18	30.39	29.92	30.39
7180	NYSE	CHN	Mon, Jan 11, 2021	29.52	29.99	29.47	29.96
7179	NYSE	CHN	Fri, Jan 8, 2021	29.61	29.81	29.17	29.81
7178	NYSE	CHN	Thu, Jan 7, 2021	29.62	29.74	29.41	29.55
7177	NYSE	CHN	Wed, Jan 6, 2021	29.67	30.07	29.49	29.50
7176	NYSE	CHN	Tue, Jan 5, 2021	28.86	29.19	28.86	29.19
7175	NYSE	CHN	Mon, Jan 4, 2021	28.83	28.87	28.48	28.87
7174	NYSE	CHN	Thu, Dec 31, 2020	28.32	28.69	28.28	28.56
7173	NYSE	CHN	Wed, Dec 30, 2020	28.18	28.34	27.86	28.25
7172	NYSE	CHN	Tue, Dec 29, 2020	27.42	27.79	27.42	27.61
7171	NYSE	CHN	Mon, Dec 28, 2020	27.70	27.70	27.20	27.41
7170	NYSE	CHN	Thu, Dec 24, 2020	29.99	30.08	29.89	27.68
7169	NYSE	CHN	Wed, Dec 23, 2020	30.00	30.04	29.92	30.04
7168	NYSE	CHN	Tue, Dec 22, 2020	29.96	30.00	29.90	30.00
7167	NYSE	CHN	Mon, Dec 21, 2020	29.83	30.04	29.75	29.97
7166	NYSE	CHN	Fri, Dec 18, 2020	29.81	30.00	29.76	30.00
7165	NYSE	CHN	Thu, Dec 17, 2020	29.66	29.93	29.66	29.93
7164	NYSE	CHN	Wed, Dec 16, 2020	29.57	29.74	29.55	29.65
7163	NYSE	CHN	Tue, Dec 15, 2020	29.71	29.73	29.34	29.70
7162	NYSE	CHN	Mon, Dec 14, 2020	29.71	29.75	29.41	29.75
7161	NYSE	CHN	Fri, Dec 11, 2020	29.49	29.68	29.30	29.63
7160	NYSE	CHN	Thu, Dec 10, 2020	29.46	29.51	29.25	29.46
7159	NYSE	CHN	Wed, Dec 9, 2020	29.50	29.60	29.39	29.45
7158	NYSE	CHN	Tue, Dec 8, 2020	29.42	29.49	29.39	29.47
7157	NYSE	CHN	Mon, Dec 7, 2020	29.45	29.70	29.41	29.51
7156	NYSE	CHN	Fri, Dec 4, 2020	29.72	29.74	29.51	29.58
7155	NYSE	CHN	Thu, Dec 3, 2020	29.71	29.77	29.58	29.58
7154	NYSE	CHN	Wed, Dec 2, 2020	29.59	29.91	29.59	29.75
7153	NYSE	CHN	Tue, Dec 1, 2020	29.83	29.89	29.70	29.72
7152	NYSE	CHN	Mon, Nov 30, 2020	29.93	29.93	29.24	29.61
7151	NYSE	CHN	Fri, Nov 27, 2020	29.99	30.16	29.99	30.12
7150	NYSE	CHN	Wed, Nov 25, 2020	29.94	29.99	29.81	29.95
7149	NYSE	CHN	Tue, Nov 24, 2020	29.50	29.99	29.45	29.99
7148	NYSE	CHN	Mon, Nov 23, 2020	29.35	29.45	29.07	29.44
7147	NYSE	CHN	Fri, Nov 20, 2020	29.16	29.28	28.68	29.26
7146	NYSE	CHN	Thu, Nov 19, 2020	29.26	29.26	29.02	29.12
7145	NYSE	CHN	Wed, Nov 18, 2020	29.28	29.51	29.28	29.40
7144	NYSE	CHN	Tue, Nov 17, 2020	29.27	29.40	29.27	29.40
7143	NYSE	CHN	Mon, Nov 16, 2020	29.50	29.80	29.30	29.66
7142	NYSE	CHN	Fri, Nov 13, 2020	28.98	29.14	28.97	29.05
7141	NYSE	CHN	Thu, Nov 12, 2020	29.51	29.52	29.11	29.16
7140	NYSE	CHN	Wed, Nov 11, 2020	30.02	30.08	29.76	29.83
7139	NYSE	CHN	Tue, Nov 10, 2020	30.74	31.80	30.15	30.20
7138	NYSE	CHN	Mon, Nov 9, 2020	31.23	31.62	30.90	31.05
7137	NYSE	CHN	Fri, Nov 6, 2020	29.78	30.85	29.78	30.37
7136	NYSE	CHN	Thu, Nov 5, 2020	29.41	30.00	29.40	29.75
7135	NYSE	CHN	Wed, Nov 4, 2020	28.91	29.24	28.71	29.18
7134	NYSE	CHN	Tue, Nov 3, 2020	28.48	28.65	28.25	28.63
7133	NYSE	CHN	Mon, Nov 2, 2020	28.15	28.50	27.98	28.40
7132	NYSE	CHN	Fri, Oct 30, 2020	28.01	28.67	27.80	27.93
7131	NYSE	CHN	Thu, Oct 29, 2020	27.83	28.34	27.83	28.34
7130	NYSE	CHN	Wed, Oct 28, 2020	27.84	28.08	27.80	28.00
7129	NYSE	CHN	Tue, Oct 27, 2020	28.08	28.09	27.90	27.93
7128	NYSE	CHN	Mon, Oct 26, 2020	27.86	28.18	27.86	28.15
7127	NYSE	CHN	Fri, Oct 23, 2020	28.00	28.31	27.90	28.29
7126	NYSE	CHN	Thu, Oct 22, 2020	27.88	28.23	27.80	28.10
7125	NYSE	CHN	Wed, Oct 21, 2020	27.70	27.95	27.25	27.74
7124	NYSE	CHN	Tue, Oct 20, 2020	27.16	27.49	27.16	27.49
7123	NYSE	CHN	Mon, Oct 19, 2020	27.09	27.42	27.00	27.16
7122	NYSE	CHN	Fri, Oct 16, 2020	27.02	27.24	27.02	27.24
7121	NYSE	CHN	Thu, Oct 15, 2020	26.50	26.93	26.50	26.93
7120	NYSE	CHN	Wed, Oct 14, 2020	26.83	26.95	26.73	26.73
7119	NYSE	CHN	Tue, Oct 13, 2020	27.22	27.25	26.80	27.00
7118	NYSE	CHN	Mon, Oct 12, 2020	26.68	27.23	26.67	27.23
7117	NYSE	CHN	Fri, Oct 9, 2020	26.38	26.39	26.30	26.37
7116	NYSE	CHN	Thu, Oct 8, 2020	26.00	26.30	25.95	26.27
7115	NYSE	CHN	Wed, Oct 7, 2020	25.88	25.99	25.86	25.98
7114	NYSE	CHN	Tue, Oct 6, 2020	25.66	25.88	25.47	25.77
7113	NYSE	CHN	Mon, Oct 5, 2020	25.60	25.60	25.27	25.55
7112	NYSE	CHN	Fri, Oct 2, 2020	25.09	25.84	25.09	25.68
7111	NYSE	CHN	Thu, Oct 1, 2020	25.48	25.56	24.76	25.25
7110	NYSE	CHN	Wed, Sep 30, 2020	24.95	25.20	24.95	25.18
7109	NYSE	CHN	Tue, Sep 29, 2020	24.89	24.96	24.00	24.91
7108	NYSE	CHN	Mon, Sep 28, 2020	25.04	25.10	24.92	25.04
7107	NYSE	CHN	Fri, Sep 25, 2020	25.12	25.12	24.80	24.91
7106	NYSE	CHN	Thu, Sep 24, 2020	25.19	25.19	25.01	25.09
7105	NYSE	CHN	Wed, Sep 23, 2020	25.66	25.73	25.63	25.63
7104	NYSE	CHN	Tue, Sep 22, 2020	25.73	25.80	25.63	25.80
7103	NYSE	CHN	Mon, Sep 21, 2020	25.35	25.83	25.27	25.83
7102	NYSE	CHN	Fri, Sep 18, 2020	25.71	25.85	25.63	25.73
7101	NYSE	CHN	Thu, Sep 17, 2020	25.50	25.81	25.50	25.81
7100	NYSE	CHN	Wed, Sep 16, 2020	25.95	26.05	25.84	25.84
7099	NYSE	CHN	Tue, Sep 15, 2020	25.46	25.95	25.46	25.88
7098	NYSE	CHN	Mon, Sep 14, 2020	25.31	25.68	24.08	25.23
7097	NYSE	CHN	Fri, Sep 11, 2020	25.04	25.25	24.82	25.03
7096	NYSE	CHN	Thu, Sep 10, 2020	25.59	25.60	24.87	24.93
7095	NYSE	CHN	Wed, Sep 9, 2020	25.48	25.67	25.26	25.26
7094	NYSE	CHN	Tue, Sep 8, 2020	25.45	25.63	25.00	25.50
7093	NYSE	CHN	Fri, Sep 4, 2020	25.88	26.08	25.52	26.05
7092	NYSE	CHN	Thu, Sep 3, 2020	26.24	26.24	26.02	26.02
7091	NYSE	CHN	Wed, Sep 2, 2020	26.62	26.62	26.24	26.41
7090	NYSE	CHN	Tue, Sep 1, 2020	26.03	26.50	26.03	26.42
7089	NYSE	CHN	Mon, Aug 31, 2020	25.99	26.07	25.61	26.02
7088	NYSE	CHN	Fri, Aug 28, 2020	25.95	26.20	25.95	26.20
7087	NYSE	CHN	Thu, Aug 27, 2020	26.16	26.16	25.76	26.00
7086	NYSE	CHN	Wed, Aug 26, 2020	26.00	26.00	25.91	25.98
7085	NYSE	CHN	Tue, Aug 25, 2020	25.94	26.00	25.70	25.91
7084	NYSE	CHN	Mon, Aug 24, 2020	25.60	25.83	24.49	25.79
7083	NYSE	CHN	Fri, Aug 21, 2020	24.68	25.50	24.68	25.48
7082	NYSE	CHN	Thu, Aug 20, 2020	25.08	25.29	25.08	25.16
7081	NYSE	CHN	Wed, Aug 19, 2020	25.41	25.49	25.25	25.31
7080	NYSE	CHN	Tue, Aug 18, 2020	25.44	25.47	25.33	25.43
7079	NYSE	CHN	Mon, Aug 17, 2020	25.26	25.49	25.26	25.49
7078	NYSE	CHN	Fri, Aug 14, 2020	25.09	25.09	24.97	25.06
7077	NYSE	CHN	Thu, Aug 13, 2020	25.17	25.19	25.00	25.18
7076	NYSE	CHN	Wed, Aug 12, 2020	25.20	25.35	25.00	25.16
7075	NYSE	CHN	Tue, Aug 11, 2020	25.05	25.15	25.00	25.12
7074	NYSE	CHN	Mon, Aug 10, 2020	24.97	25.15	24.97	25.00
7073	NYSE	CHN	Fri, Aug 7, 2020	25.20	25.20	25.00	25.14
7072	NYSE	CHN	Thu, Aug 6, 2020	25.40	25.58	25.38	25.50
7071	NYSE	CHN	Wed, Aug 5, 2020	25.45	25.61	25.37	25.41
7070	NYSE	CHN	Tue, Aug 4, 2020	25.21	25.58	25.06	25.49
7069	NYSE	CHN	Mon, Aug 3, 2020	24.75	25.20	24.48	25.06
7068	NYSE	CHN	Fri, Jul 31, 2020	24.68	24.68	24.68	24.68
7067	NYSE	CHN	Thu, Jul 30, 2020	24.41	24.66	24.34	24.66
7066	NYSE	CHN	Wed, Jul 29, 2020	24.62	24.95	24.55	24.86
7065	NYSE	CHN	Tue, Jul 28, 2020	24.19	24.34	24.17	24.23
7064	NYSE	CHN	Mon, Jul 27, 2020	24.26	24.34	24.17	24.34
7063	NYSE	CHN	Fri, Jul 24, 2020	24.50	24.50	23.45	24.21
7062	NYSE	CHN	Thu, Jul 23, 2020	24.91	25.10	24.04	25.03
7061	NYSE	CHN	Wed, Jul 22, 2020	25.33	25.33	25.06	25.09
7060	NYSE	CHN	Tue, Jul 21, 2020	25.21	25.50	25.21	25.31
7059	NYSE	CHN	Mon, Jul 20, 2020	24.65	25.08	24.34	25.07
7058	NYSE	CHN	Fri, Jul 17, 2020	24.63	24.74	24.13	24.32
7057	NYSE	CHN	Thu, Jul 16, 2020	24.50	24.73	24.49	24.57
7056	NYSE	CHN	Wed, Jul 15, 2020	25.16	25.41	25.05	25.28
7055	NYSE	CHN	Tue, Jul 14, 2020	24.96	25.38	24.96	25.38
7054	NYSE	CHN	Mon, Jul 13, 2020	25.50	25.63	25.30	25.49
7053	NYSE	CHN	Fri, Jul 10, 2020	25.14	25.36	25.06	25.27
7052	NYSE	CHN	Thu, Jul 9, 2020	25.35	25.60	25.19	25.27
7051	NYSE	CHN	Wed, Jul 8, 2020	24.83	25.74	24.83	25.14
7050	NYSE	CHN	Tue, Jul 7, 2020	24.68	24.91	23.54	24.50
7049	NYSE	CHN	Mon, Jul 6, 2020	23.90	25.30	23.87	25.30
7048	NYSE	CHN	Thu, Jul 2, 2020	22.85	23.35	22.85	23.21
7047	NYSE	CHN	Wed, Jul 1, 2020	22.36	22.70	22.32	22.70
7046	NYSE	CHN	Tue, Jun 30, 2020	22.32	22.33	22.18	22.33
7045	NYSE	CHN	Mon, Jun 29, 2020	22.08	22.25	22.08	22.23
7044	NYSE	CHN	Fri, Jun 26, 2020	22.34	22.57	22.15	22.15
7043	NYSE	CHN	Thu, Jun 25, 2020	22.08	22.35	22.08	22.31
7042	NYSE	CHN	Wed, Jun 24, 2020	22.31	22.46	22.07	22.07
7041	NYSE	CHN	Tue, Jun 23, 2020	22.38	22.40	22.36	22.39
7040	NYSE	CHN	Mon, Jun 22, 2020	21.96	22.19	21.93	22.11
7039	NYSE	CHN	Fri, Jun 19, 2020	21.98	22.20	21.92	22.03
7038	NYSE	CHN	Thu, Jun 18, 2020	21.73	21.79	21.65	21.74
7037	NYSE	CHN	Wed, Jun 17, 2020	21.36	21.99	21.36	21.53
7036	NYSE	CHN	Tue, Jun 16, 2020	21.25	21.46	21.12	21.31
7035	NYSE	CHN	Mon, Jun 15, 2020	20.93	21.08	20.79	20.93
7034	NYSE	CHN	Fri, Jun 12, 2020	21.13	21.23	20.89	21.03
7033	NYSE	CHN	Thu, Jun 11, 2020	21.19	21.19	20.13	21.08
7032	NYSE	CHN	Wed, Jun 10, 2020	21.29	21.62	21.29	21.62
7031	NYSE	CHN	Tue, Jun 9, 2020	21.43	21.59	21.30	21.31
7030	NYSE	CHN	Mon, Jun 8, 2020	21.66	21.77	21.50	21.57
7029	NYSE	CHN	Fri, Jun 5, 2020	21.41	21.72	21.41	21.69
7028	NYSE	CHN	Thu, Jun 4, 2020	21.17	21.29	21.14	21.22
7027	NYSE	CHN	Wed, Jun 3, 2020	21.27	21.43	21.15	21.43
7026	NYSE	CHN	Tue, Jun 2, 2020	20.75	21.07	20.75	20.98
7025	NYSE	CHN	Mon, Jun 1, 2020	20.43	20.54	20.40	20.54
7024	NYSE	CHN	Fri, May 29, 2020	19.88	20.25	19.82	20.19
7023	NYSE	CHN	Thu, May 28, 2020	19.97	19.98	19.81	19.94
7022	NYSE	CHN	Wed, May 27, 2020	20.01	20.01	19.47	19.93
7021	NYSE	CHN	Tue, May 26, 2020	20.04	20.38	19.94	20.11
7020	NYSE	CHN	Fri, May 22, 2020	20.08	20.17	19.65	19.84
7019	NYSE	CHN	Thu, May 21, 2020	20.79	20.79	20.60	20.63
7018	NYSE	CHN	Wed, May 20, 2020	20.89	21.05	20.81	20.95
7017	NYSE	CHN	Tue, May 19, 2020	20.99	20.99	20.83	20.83
7016	NYSE	CHN	Mon, May 18, 2020	20.51	20.84	20.51	20.80
7015	NYSE	CHN	Fri, May 15, 2020	19.97	20.31	19.97	20.30
7014	NYSE	CHN	Thu, May 14, 2020	19.97	20.21	19.66	19.97
7013	NYSE	CHN	Wed, May 13, 2020	20.27	20.34	20.09	20.16
7012	NYSE	CHN	Tue, May 12, 2020	20.28	20.50	20.03	20.04
7011	NYSE	CHN	Mon, May 11, 2020	20.17	20.35	20.13	20.24
7010	NYSE	CHN	Fri, May 8, 2020	20.20	20.25	20.07	20.10
7009	NYSE	CHN	Thu, May 7, 2020	19.85	19.90	19.79	19.80
7008	NYSE	CHN	Wed, May 6, 2020	19.93	19.93	19.59	19.74
7007	NYSE	CHN	Tue, May 5, 2020	19.64	19.93	19.46	19.61
7006	NYSE	CHN	Mon, May 4, 2020	19.71	19.71	19.50	19.62
7005	NYSE	CHN	Fri, May 1, 2020	19.61	19.61	19.42	19.59
7004	NYSE	CHN	Thu, Apr 30, 2020	20.17	20.19	19.83	20.01
7003	NYSE	CHN	Wed, Apr 29, 2020	19.98	20.20	19.98	20.20
7002	NYSE	CHN	Tue, Apr 28, 2020	20.23	20.23	19.71	20.05
7001	NYSE	CHN	Mon, Apr 27, 2020	19.92	20.09	19.81	20.09
7000	NYSE	CHN	Fri, Apr 24, 2020	19.93	19.93	19.68	19.88
6999	NYSE	CHN	Thu, Apr 23, 2020	19.83	19.99	19.82	19.90
6998	NYSE	CHN	Wed, Apr 22, 2020	19.99	20.05	19.91	19.93
6997	NYSE	CHN	Tue, Apr 21, 2020	19.58	19.70	19.58	19.68
6996	NYSE	CHN	Mon, Apr 20, 2020	19.63	20.02	19.63	20.00
6995	NYSE	CHN	Fri, Apr 17, 2020	19.99	19.99	19.72	19.91
6994	NYSE	CHN	Thu, Apr 16, 2020	19.54	19.68	19.40	19.62
6993	NYSE	CHN	Wed, Apr 15, 2020	19.27	19.34	19.15	19.28
6992	NYSE	CHN	Tue, Apr 14, 2020	19.44	19.62	19.44	19.62
6991	NYSE	CHN	Mon, Apr 13, 2020	19.03	19.14	19.00	19.09
6990	NYSE	CHN	Thu, Apr 9, 2020	18.95	19.32	18.95	19.10
6989	NYSE	CHN	Wed, Apr 8, 2020	18.93	18.96	18.84	18.88
6988	NYSE	CHN	Tue, Apr 7, 2020	19.03	19.24	18.85	18.86
6987	NYSE	CHN	Mon, Apr 6, 2020	18.67	18.83	18.67	18.82
6986	NYSE	CHN	Fri, Apr 3, 2020	18.25	18.54	18.20	18.25
6985	NYSE	CHN	Thu, Apr 2, 2020	18.44	18.45	18.20	18.40
6984	NYSE	CHN	Wed, Apr 1, 2020	18.14	18.47	18.12	18.24
6983	NYSE	CHN	Tue, Mar 31, 2020	18.77	18.77	18.45	18.46
6982	NYSE	CHN	Mon, Mar 30, 2020	18.50	18.67	18.48	18.61
6981	NYSE	CHN	Fri, Mar 27, 2020	17.93	19.03	17.93	18.44
6980	NYSE	CHN	Thu, Mar 26, 2020	18.32	18.87	17.85	18.87
6979	NYSE	CHN	Wed, Mar 25, 2020	18.39	18.76	17.76	18.38
6978	NYSE	CHN	Tue, Mar 24, 2020	16.96	17.97	16.96	17.97
6977	NYSE	CHN	Mon, Mar 23, 2020	16.60	16.65	16.24	16.65
6976	NYSE	CHN	Fri, Mar 20, 2020	16.65	16.97	16.50	16.69
6975	NYSE	CHN	Thu, Mar 19, 2020	15.77	16.40	15.51	16.17
6974	NYSE	CHN	Wed, Mar 18, 2020	16.59	17.07	15.41	16.06
6973	NYSE	CHN	Tue, Mar 17, 2020	17.54	17.66	17.50	17.56
6972	NYSE	CHN	Mon, Mar 16, 2020	17.35	18.03	17.20	17.20
6971	NYSE	CHN	Fri, Mar 13, 2020	18.20	18.58	18.20	18.50
6970	NYSE	CHN	Thu, Mar 12, 2020	18.22	18.51	17.50	18.02
6969	NYSE	CHN	Wed, Mar 11, 2020	19.82	20.03	19.67	19.68
6968	NYSE	CHN	Tue, Mar 10, 2020	20.78	20.78	20.15	20.38
6967	NYSE	CHN	Mon, Mar 9, 2020	19.86	20.06	19.37	19.90
6966	NYSE	CHN	Fri, Mar 6, 2020	20.71	20.71	20.55	20.68
6965	NYSE	CHN	Thu, Mar 5, 2020	20.89	21.10	20.89	21.04
6964	NYSE	CHN	Wed, Mar 4, 2020	20.94	21.00	20.86	20.99
6963	NYSE	CHN	Tue, Mar 3, 2020	20.81	20.94	20.60	20.79
6962	NYSE	CHN	Mon, Mar 2, 2020	20.23	20.75	20.18	20.75
6961	NYSE	CHN	Fri, Feb 28, 2020	19.84	20.43	19.70	20.24
6960	NYSE	CHN	Thu, Feb 27, 2020	20.70	20.90	20.53	20.60
6959	NYSE	CHN	Wed, Feb 26, 2020	20.56	20.98	20.56	20.78
6958	NYSE	CHN	Tue, Feb 25, 2020	20.73	20.90	20.56	20.56
6957	NYSE	CHN	Mon, Feb 24, 2020	20.65	20.76	20.57	20.67
6956	NYSE	CHN	Fri, Feb 21, 2020	21.45	21.48	21.40	21.42
6955	NYSE	CHN	Thu, Feb 20, 2020	21.57	21.57	21.39	21.43
6954	NYSE	CHN	Wed, Feb 19, 2020	21.56	21.67	21.56	21.65
6953	NYSE	CHN	Tue, Feb 18, 2020	21.37	21.50	21.37	21.46
6952	NYSE	CHN	Fri, Feb 14, 2020	21.69	21.82	21.54	21.55
6951	NYSE	CHN	Thu, Feb 13, 2020	21.66	21.69	21.52	21.52
6950	NYSE	CHN	Wed, Feb 12, 2020	21.67	21.86	21.58	21.86
6949	NYSE	CHN	Tue, Feb 11, 2020	21.23	21.50	21.23	21.46
6948	NYSE	CHN	Mon, Feb 10, 2020	20.65	21.10	20.62	21.10
6947	NYSE	CHN	Fri, Feb 7, 2020	20.91	20.91	20.74	20.74
6946	NYSE	CHN	Thu, Feb 6, 2020	20.84	21.06	20.80	20.93
6945	NYSE	CHN	Wed, Feb 5, 2020	20.65	20.71	20.61	20.68
6944	NYSE	CHN	Tue, Feb 4, 2020	20.14	20.44	20.14	20.41
6943	NYSE	CHN	Mon, Feb 3, 2020	19.37	19.78	19.37	19.64
6942	NYSE	CHN	Fri, Jan 31, 2020	20.05	20.05	19.43	19.53
6941	NYSE	CHN	Thu, Jan 30, 2020	20.35	20.38	19.93	20.22
6940	NYSE	CHN	Wed, Jan 29, 2020	20.51	20.69	20.51	20.65
6939	NYSE	CHN	Tue, Jan 28, 2020	20.20	20.50	20.20	20.46
6938	NYSE	CHN	Mon, Jan 27, 2020	20.21	20.27	20.00	20.20
6937	NYSE	CHN	Fri, Jan 24, 2020	21.43	21.47	20.97	21.02
6936	NYSE	CHN	Thu, Jan 23, 2020	21.50	21.57	21.24	21.51
6935	NYSE	CHN	Wed, Jan 22, 2020	21.72	21.95	21.72	21.86
6934	NYSE	CHN	Tue, Jan 21, 2020	22.00	22.00	21.63	21.67
6933	NYSE	CHN	Fri, Jan 17, 2020	22.49	22.60	22.49	22.58
6932	NYSE	CHN	Thu, Jan 16, 2020	22.38	22.45	22.33	22.44
6931	NYSE	CHN	Wed, Jan 15, 2020	22.45	22.45	22.32	22.36
6930	NYSE	CHN	Tue, Jan 14, 2020	22.63	22.63	22.35	22.39
6929	NYSE	CHN	Mon, Jan 13, 2020	22.25	22.73	22.19	22.73
6928	NYSE	CHN	Fri, Jan 10, 2020	22.10	22.10	21.90	22.08
6927	NYSE	CHN	Thu, Jan 9, 2020	21.75	21.94	21.71	21.93
6926	NYSE	CHN	Wed, Jan 8, 2020	21.40	22.18	21.38	21.60
6925	NYSE	CHN	Tue, Jan 7, 2020	21.29	21.53	21.29	21.53
6924	NYSE	CHN	Mon, Jan 6, 2020	21.23	21.40	21.23	21.40
6923	NYSE	CHN	Fri, Jan 3, 2020	21.47	21.50	21.37	21.39
6922	NYSE	CHN	Thu, Jan 2, 2020	21.28	21.64	21.28	21.63
6921	NYSE	CHN	Tue, Dec 31, 2019	21.00	21.09	20.85	21.09
6920	NYSE	CHN	Mon, Dec 30, 2019	21.03	21.15	20.97	21.02
6919	NYSE	CHN	Fri, Dec 27, 2019	21.19	21.20	20.98	21.00
6918	NYSE	CHN	Thu, Dec 26, 2019	22.35	22.41	22.33	21.00
6917	NYSE	CHN	Tue, Dec 24, 2019	22.39	22.39	22.26	22.31
6916	NYSE	CHN	Mon, Dec 23, 2019	22.37	22.39	22.24	22.28
6915	NYSE	CHN	Fri, Dec 20, 2019	22.08	22.28	21.86	22.28
6914	NYSE	CHN	Thu, Dec 19, 2019	22.00	22.10	21.98	22.10
6913	NYSE	CHN	Wed, Dec 18, 2019	21.91	22.10	21.73	22.02
6912	NYSE	CHN	Tue, Dec 17, 2019	21.72	21.99	21.08	21.99
6911	NYSE	CHN	Mon, Dec 16, 2019	21.61	21.77	21.43	21.69
6910	NYSE	CHN	Fri, Dec 13, 2019	21.53	21.79	21.44	21.46
6909	NYSE	CHN	Thu, Dec 12, 2019	21.15	21.57	21.15	21.49
6908	NYSE	CHN	Wed, Dec 11, 2019	21.07	21.27	21.05	21.14
6907	NYSE	CHN	Tue, Dec 10, 2019	20.87	20.95	20.87	20.87
6906	NYSE	CHN	Mon, Dec 9, 2019	20.91	20.92	20.84	20.84
6905	NYSE	CHN	Fri, Dec 6, 2019	20.99	20.99	20.91	20.92
6904	NYSE	CHN	Thu, Dec 5, 2019	20.67	20.73	20.61	20.73
6903	NYSE	CHN	Wed, Dec 4, 2019	20.64	20.64	20.54	20.64
6902	NYSE	CHN	Tue, Dec 3, 2019	20.55	20.55	20.30	20.49
6901	NYSE	CHN	Mon, Dec 2, 2019	20.58	20.68	20.51	20.60
6900	NYSE	CHN	Fri, Nov 29, 2019	20.72	20.72	20.49	20.50
6899	NYSE	CHN	Wed, Nov 27, 2019	20.82	20.91	20.78	20.91
6898	NYSE	CHN	Tue, Nov 26, 2019	20.74	20.91	20.74	20.87
6897	NYSE	CHN	Mon, Nov 25, 2019	20.65	20.82	20.65	20.80
6896	NYSE	CHN	Fri, Nov 22, 2019	20.59	20.59	20.46	20.56
6895	NYSE	CHN	Thu, Nov 21, 2019	20.59	20.62	20.50	20.57
6894	NYSE	CHN	Wed, Nov 20, 2019	20.75	20.83	20.60	20.65
6893	NYSE	CHN	Tue, Nov 19, 2019	20.62	20.80	20.61	20.78
6892	NYSE	CHN	Mon, Nov 18, 2019	20.55	20.63	20.55	20.58
6891	NYSE	CHN	Fri, Nov 15, 2019	20.31	20.52	20.31	20.49
6890	NYSE	CHN	Thu, Nov 14, 2019	20.39	20.39	20.29	20.34
6889	NYSE	CHN	Wed, Nov 13, 2019	20.49	20.50	20.24	20.42
6888	NYSE	CHN	Tue, Nov 12, 2019	20.64	20.73	20.60	20.63
6887	NYSE	CHN	Mon, Nov 11, 2019	20.60	20.69	20.56	20.64
6886	NYSE	CHN	Fri, Nov 8, 2019	21.00	21.06	20.98	21.01
6885	NYSE	CHN	Thu, Nov 7, 2019	20.88	21.18	20.88	21.13
6884	NYSE	CHN	Wed, Nov 6, 2019	20.80	20.99	20.78	20.79
6883	NYSE	CHN	Tue, Nov 5, 2019	20.72	20.83	20.69	20.77
6882	NYSE	CHN	Mon, Nov 4, 2019	20.31	20.69	20.31	20.59
6881	NYSE	CHN	Fri, Nov 1, 2019	20.41	20.41	20.34	20.35
6880	NYSE	CHN	Thu, Oct 31, 2019	20.09	20.09	20.05	20.08
6879	NYSE	CHN	Wed, Oct 30, 2019	20.13	20.13	19.92	20.07
6878	NYSE	CHN	Tue, Oct 29, 2019	20.02	20.05	19.90	20.04
6877	NYSE	CHN	Mon, Oct 28, 2019	20.16	20.20	20.08	20.17
6876	NYSE	CHN	Fri, Oct 25, 2019	19.90	19.90	19.87	19.87
6875	NYSE	CHN	Thu, Oct 24, 2019	19.88	19.88	19.83	19.87
6874	NYSE	CHN	Wed, Oct 23, 2019	19.76	19.85	19.76	19.84
6873	NYSE	CHN	Tue, Oct 22, 2019	19.91	19.95	19.91	19.95
6872	NYSE	CHN	Mon, Oct 21, 2019	19.99	20.05	19.91	19.98
6871	NYSE	CHN	Fri, Oct 18, 2019	20.02	20.03	19.86	19.89
6870	NYSE	CHN	Thu, Oct 17, 2019	19.99	20.06	19.90	20.06
6869	NYSE	CHN	Wed, Oct 16, 2019	19.91	19.97	19.75	19.84
6868	NYSE	CHN	Tue, Oct 15, 2019	19.77	19.92	19.77	19.88
6867	NYSE	CHN	Mon, Oct 14, 2019	19.63	19.77	19.63	19.73
6866	NYSE	CHN	Fri, Oct 11, 2019	19.58	19.68	19.58	19.67
6865	NYSE	CHN	Thu, Oct 10, 2019	19.14	19.31	19.10	19.27
6864	NYSE	CHN	Wed, Oct 9, 2019	19.20	19.20	19.03	19.07
6863	NYSE	CHN	Tue, Oct 8, 2019	19.25	19.25	19.03	19.06
6862	NYSE	CHN	Mon, Oct 7, 2019	19.24	19.31	19.15	19.18
6861	NYSE	CHN	Fri, Oct 4, 2019	19.32	19.42	19.24	19.38
6860	NYSE	CHN	Thu, Oct 3, 2019	19.19	19.39	19.12	19.37
6859	NYSE	CHN	Wed, Oct 2, 2019	19.18	19.18	19.15	19.15
6858	NYSE	CHN	Tue, Oct 1, 2019	19.31	19.41	19.14	19.15
6857	NYSE	CHN	Mon, Sep 30, 2019	19.41	19.45	19.35	19.41
6856	NYSE	CHN	Fri, Sep 27, 2019	19.55	19.55	19.27	19.34
6855	NYSE	CHN	Thu, Sep 26, 2019	19.77	19.79	19.62	19.64
6854	NYSE	CHN	Wed, Sep 25, 2019	19.77	19.87	19.72	19.86
6853	NYSE	CHN	Tue, Sep 24, 2019	19.94	19.95	19.87	19.87
6852	NYSE	CHN	Mon, Sep 23, 2019	19.92	20.07	19.92	20.04
6851	NYSE	CHN	Fri, Sep 20, 2019	20.20	20.23	20.03	20.06
6850	NYSE	CHN	Thu, Sep 19, 2019	20.25	20.34	20.25	20.25
6849	NYSE	CHN	Wed, Sep 18, 2019	20.28	20.30	20.18	20.22
6848	NYSE	CHN	Tue, Sep 17, 2019	20.26	20.29	20.25	20.27
6847	NYSE	CHN	Mon, Sep 16, 2019	20.53	20.53	20.46	20.46
6846	NYSE	CHN	Fri, Sep 13, 2019	20.45	21.00	20.45	20.75
6845	NYSE	CHN	Thu, Sep 12, 2019	20.28	20.50	20.28	20.38
6844	NYSE	CHN	Wed, Sep 11, 2019	20.11	20.32	20.11	20.28
6843	NYSE	CHN	Tue, Sep 10, 2019	20.03	20.12	20.00	20.10
6842	NYSE	CHN	Mon, Sep 9, 2019	20.06	20.06	20.06	20.06
6841	NYSE	CHN	Fri, Sep 6, 2019	19.94	20.05	19.94	20.03
6840	NYSE	CHN	Thu, Sep 5, 2019	19.70	19.94	19.70	19.90
6839	NYSE	CHN	Wed, Sep 4, 2019	19.50	19.71	19.50	19.65
6838	NYSE	CHN	Tue, Sep 3, 2019	19.30	19.38	19.30	19.31
6837	NYSE	CHN	Fri, Aug 30, 2019	19.45	19.49	19.33	19.33
6836	NYSE	CHN	Thu, Aug 29, 2019	19.41	19.44	19.36	19.36
6835	NYSE	CHN	Wed, Aug 28, 2019	19.20	19.25	19.20	19.24
6834	NYSE	CHN	Tue, Aug 27, 2019	19.44	19.49	19.22	19.29
6833	NYSE	CHN	Mon, Aug 26, 2019	19.24	19.40	19.24	19.31
6832	NYSE	CHN	Fri, Aug 23, 2019	19.48	19.55	19.12	19.21
6831	NYSE	CHN	Thu, Aug 22, 2019	19.66	19.68	19.50	19.52
6830	NYSE	CHN	Wed, Aug 21, 2019	19.65	19.72	19.62	19.72
6829	NYSE	CHN	Tue, Aug 20, 2019	19.51	19.53	19.40	19.43
6828	NYSE	CHN	Mon, Aug 19, 2019	19.29	19.45	19.28	19.39
6827	NYSE	CHN	Fri, Aug 16, 2019	18.93	19.07	18.93	19.00
6826	NYSE	CHN	Thu, Aug 15, 2019	18.90	19.25	18.71	18.74
6825	NYSE	CHN	Wed, Aug 14, 2019	18.50	18.65	18.50	18.61
6824	NYSE	CHN	Tue, Aug 13, 2019	18.66	19.08	18.66	18.87
6823	NYSE	CHN	Mon, Aug 12, 2019	18.70	18.71	18.63	18.64
6822	NYSE	CHN	Fri, Aug 9, 2019	18.95	18.96	18.83	18.92
6821	NYSE	CHN	Thu, Aug 8, 2019	19.06	19.11	19.06	19.08
6820	NYSE	CHN	Wed, Aug 7, 2019	18.68	18.95	18.20	18.92
6819	NYSE	CHN	Tue, Aug 6, 2019	19.15	19.15	18.85	18.89
6818	NYSE	CHN	Mon, Aug 5, 2019	18.95	19.05	18.72	18.83
6817	NYSE	CHN	Fri, Aug 2, 2019	19.44	19.65	19.18	19.56
6816	NYSE	CHN	Thu, Aug 1, 2019	20.19	20.29	19.76	19.76
6815	NYSE	CHN	Wed, Jul 31, 2019	20.25	20.27	20.02	20.18
6814	NYSE	CHN	Tue, Jul 30, 2019	20.40	20.40	20.32	20.32
6813	NYSE	CHN	Mon, Jul 29, 2019	20.42	20.52	20.40	20.43
6812	NYSE	CHN	Fri, Jul 26, 2019	20.43	20.53	20.43	20.48
6811	NYSE	CHN	Thu, Jul 25, 2019	20.45	20.48	20.45	20.45
6810	NYSE	CHN	Wed, Jul 24, 2019	20.47	20.57	20.47	20.55
6809	NYSE	CHN	Tue, Jul 23, 2019	20.39	20.45	20.35	20.45
6808	NYSE	CHN	Mon, Jul 22, 2019	20.48	20.48	20.36	20.36
6807	NYSE	CHN	Fri, Jul 19, 2019	20.58	20.66	20.50	20.52
6806	NYSE	CHN	Thu, Jul 18, 2019	20.49	20.51	20.38	20.47
6805	NYSE	CHN	Wed, Jul 17, 2019	20.55	20.58	20.50	20.50
6804	NYSE	CHN	Tue, Jul 16, 2019	20.63	20.63	20.52	20.57
6803	NYSE	CHN	Mon, Jul 15, 2019	20.54	20.58	20.42	20.54
6802	NYSE	CHN	Fri, Jul 12, 2019	20.40	20.46	20.35	20.44
6801	NYSE	CHN	Thu, Jul 11, 2019	20.43	20.45	20.35	20.40
6800	NYSE	CHN	Wed, Jul 10, 2019	20.14	20.50	20.14	20.43
6799	NYSE	CHN	Tue, Jul 9, 2019	20.26	20.35	20.26	20.34
6798	NYSE	CHN	Mon, Jul 8, 2019	20.36	20.40	20.36	20.36
6797	NYSE	CHN	Fri, Jul 5, 2019	20.66	20.80	20.55	20.55
6796	NYSE	CHN	Wed, Jul 3, 2019	20.47	20.63	20.46	20.62
6795	NYSE	CHN	Tue, Jul 2, 2019	20.57	20.65	20.52	20.53
6794	NYSE	CHN	Mon, Jul 1, 2019	20.75	20.78	20.48	20.56
6793	NYSE	CHN	Fri, Jun 28, 2019	20.30	20.30	20.24	20.24
6792	NYSE	CHN	Thu, Jun 27, 2019	20.31	20.35	20.23	20.26
6791	NYSE	CHN	Wed, Jun 26, 2019	19.95	20.17	19.95	20.09
6790	NYSE	CHN	Tue, Jun 25, 2019	20.08	20.10	19.83	19.89
6789	NYSE	CHN	Mon, Jun 24, 2019	20.05	20.23	20.05	20.18
6788	NYSE	CHN	Fri, Jun 21, 2019	20.00	20.15	20.00	20.10
6787	NYSE	CHN	Thu, Jun 20, 2019	20.03	20.55	19.96	20.15
6786	NYSE	CHN	Wed, Jun 19, 2019	19.58	19.67	19.49	19.66
6785	NYSE	CHN	Tue, Jun 18, 2019	19.20	19.44	19.20	19.41
6784	NYSE	CHN	Mon, Jun 17, 2019	18.85	19.00	18.85	18.93
6783	NYSE	CHN	Fri, Jun 14, 2019	18.89	18.96	18.84	18.84
6782	NYSE	CHN	Thu, Jun 13, 2019	18.97	19.08	18.95	19.05
6781	NYSE	CHN	Wed, Jun 12, 2019	18.99	19.01	18.89	18.90
6780	NYSE	CHN	Tue, Jun 11, 2019	19.30	19.30	19.05	19.18
6779	NYSE	CHN	Mon, Jun 10, 2019	18.90	18.96	18.86	18.91
6778	NYSE	CHN	Fri, Jun 7, 2019	18.64	18.84	18.64	18.70
6777	NYSE	CHN	Thu, Jun 6, 2019	18.51	18.58	18.50	18.56
6776	NYSE	CHN	Wed, Jun 5, 2019	18.78	18.78	18.50	18.56
6775	NYSE	CHN	Tue, Jun 4, 2019	18.49	18.73	18.49	18.73
6774	NYSE	CHN	Mon, Jun 3, 2019	18.66	18.75	18.66	18.71
6773	NYSE	CHN	Fri, May 31, 2019	18.46	18.68	18.46	18.68
6772	NYSE	CHN	Thu, May 30, 2019	18.66	18.74	18.64	18.74
6771	NYSE	CHN	Wed, May 29, 2019	18.59	18.67	18.59	18.67
6770	NYSE	CHN	Tue, May 28, 2019	18.59	18.79	18.57	18.57
6769	NYSE	CHN	Fri, May 24, 2019	18.59	18.67	18.54	18.58
6768	NYSE	CHN	Thu, May 23, 2019	18.64	18.64	18.52	18.62
6767	NYSE	CHN	Wed, May 22, 2019	18.85	18.90	18.79	18.84
6766	NYSE	CHN	Tue, May 21, 2019	19.13	19.19	18.93	18.95
6765	NYSE	CHN	Mon, May 20, 2019	19.25	19.31	19.05	19.07
6764	NYSE	CHN	Fri, May 17, 2019	19.28	19.47	19.26	19.45
6763	NYSE	CHN	Thu, May 16, 2019	19.74	19.82	19.70	19.70
6762	NYSE	CHN	Wed, May 15, 2019	19.54	19.70	19.54	19.63
6761	NYSE	CHN	Tue, May 14, 2019	19.62	19.70	19.55	19.60
6760	NYSE	CHN	Mon, May 13, 2019	19.75	19.75	19.31	19.43
6759	NYSE	CHN	Fri, May 10, 2019	19.99	20.03	19.73	19.98
6758	NYSE	CHN	Thu, May 9, 2019	19.84	20.03	19.64	20.03
6757	NYSE	CHN	Wed, May 8, 2019	20.42	20.42	20.18	20.21
6756	NYSE	CHN	Tue, May 7, 2019	20.78	20.78	20.36	20.37
6755	NYSE	CHN	Mon, May 6, 2019	20.96	21.13	20.77	21.13
6754	NYSE	CHN	Fri, May 3, 2019	21.51	21.58	21.50	21.51
6753	NYSE	CHN	Thu, May 2, 2019	21.30	21.35	21.15	21.21
6752	NYSE	CHN	Wed, May 1, 2019	21.20	21.40	21.20	21.20
6751	NYSE	CHN	Tue, Apr 30, 2019	21.35	21.35	21.11	21.18
6750	NYSE	CHN	Mon, Apr 29, 2019	21.25	21.30	21.25	21.26
6749	NYSE	CHN	Fri, Apr 26, 2019	21.28	21.32	21.21	21.22
6748	NYSE	CHN	Thu, Apr 25, 2019	21.35	21.37	21.27	21.29
6747	NYSE	CHN	Wed, Apr 24, 2019	21.62	21.62	21.50	21.56
6746	NYSE	CHN	Tue, Apr 23, 2019	21.54	21.64	21.54	21.64
6745	NYSE	CHN	Mon, Apr 22, 2019	21.44	21.60	21.34	21.60
6744	NYSE	CHN	Thu, Apr 18, 2019	21.58	21.58	21.49	21.55
6743	NYSE	CHN	Wed, Apr 17, 2019	21.45	21.57	21.42	21.55
6742	NYSE	CHN	Tue, Apr 16, 2019	21.38	21.41	21.27	21.36
6741	NYSE	CHN	Mon, Apr 15, 2019	21.12	21.23	21.06	21.16
6740	NYSE	CHN	Fri, Apr 12, 2019	21.28	21.35	21.26	21.26
6739	NYSE	CHN	Thu, Apr 11, 2019	21.07	21.14	21.03	21.04
6738	NYSE	CHN	Wed, Apr 10, 2019	21.43	21.43	21.26	21.29
6737	NYSE	CHN	Tue, Apr 9, 2019	21.30	21.34	21.28	21.32
6736	NYSE	CHN	Mon, Apr 8, 2019	21.21	21.38	21.16	21.36
6735	NYSE	CHN	Fri, Apr 5, 2019	21.23	21.30	21.23	21.26
6734	NYSE	CHN	Thu, Apr 4, 2019	20.82	21.12	20.82	21.10
6733	NYSE	CHN	Wed, Apr 3, 2019	20.84	20.98	20.84	20.85
6732	NYSE	CHN	Tue, Apr 2, 2019	20.75	20.75	20.67	20.70
6731	NYSE	CHN	Mon, Apr 1, 2019	20.80	20.80	20.57	20.75
6730	NYSE	CHN	Fri, Mar 29, 2019	20.14	20.38	20.14	20.38
6729	NYSE	CHN	Thu, Mar 28, 2019	20.10	20.10	19.94	19.97
6728	NYSE	CHN	Wed, Mar 27, 2019	20.00	20.00	19.89	19.92
6727	NYSE	CHN	Tue, Mar 26, 2019	20.09	20.09	19.93	20.01
6726	NYSE	CHN	Mon, Mar 25, 2019	19.90	20.02	19.85	19.99
6725	NYSE	CHN	Fri, Mar 22, 2019	20.30	20.30	19.97	19.97
6724	NYSE	CHN	Thu, Mar 21, 2019	20.31	20.38	20.25	20.38
6723	NYSE	CHN	Wed, Mar 20, 2019	20.33	20.54	20.26	20.44
6722	NYSE	CHN	Tue, Mar 19, 2019	20.44	20.50	20.41	20.44
6721	NYSE	CHN	Mon, Mar 18, 2019	20.26	20.45	20.26	20.30
6720	NYSE	CHN	Fri, Mar 15, 2019	20.01	20.12	20.01	20.07
6719	NYSE	CHN	Thu, Mar 14, 2019	20.05	20.05	19.88	19.95
6718	NYSE	CHN	Wed, Mar 13, 2019	20.08	20.08	19.97	19.99
6717	NYSE	CHN	Tue, Mar 12, 2019	20.13	20.15	20.00	20.05
6716	NYSE	CHN	Mon, Mar 11, 2019	19.58	19.95	19.58	19.93
6715	NYSE	CHN	Fri, Mar 8, 2019	19.64	19.71	19.35	19.48
6714	NYSE	CHN	Thu, Mar 7, 2019	20.29	20.29	20.00	20.03
6713	NYSE	CHN	Wed, Mar 6, 2019	20.65	20.65	20.40	20.46
6712	NYSE	CHN	Tue, Mar 5, 2019	20.35	20.57	20.35	20.51
6711	NYSE	CHN	Mon, Mar 4, 2019	20.24	20.34	20.17	20.34
6710	NYSE	CHN	Fri, Mar 1, 2019	19.94	20.14	19.91	20.10
6709	NYSE	CHN	Thu, Feb 28, 2019	19.70	19.82	19.68	19.79
6708	NYSE	CHN	Wed, Feb 27, 2019	19.68	19.84	19.68	19.84
6707	NYSE	CHN	Tue, Feb 26, 2019	19.85	19.90	19.67	19.90
6706	NYSE	CHN	Mon, Feb 25, 2019	19.75	19.90	19.75	19.87
6705	NYSE	CHN	Fri, Feb 22, 2019	19.17	19.45	19.17	19.45
6704	NYSE	CHN	Thu, Feb 21, 2019	19.03	19.10	19.01	19.09
6703	NYSE	CHN	Wed, Feb 20, 2019	18.77	19.10	18.77	19.04
6702	NYSE	CHN	Tue, Feb 19, 2019	18.66	18.89	18.66	18.80
6701	NYSE	CHN	Fri, Feb 15, 2019	18.79	18.81	18.72	18.79
6700	NYSE	CHN	Thu, Feb 14, 2019	18.90	18.90	18.75	18.84
6699	NYSE	CHN	Wed, Feb 13, 2019	18.90	19.11	18.89	18.96
6698	NYSE	CHN	Tue, Feb 12, 2019	18.84	18.91	18.84	18.84
6697	NYSE	CHN	Mon, Feb 11, 2019	18.67	18.76	18.65	18.76
6696	NYSE	CHN	Fri, Feb 8, 2019	18.60	18.60	18.43	18.55
6695	NYSE	CHN	Thu, Feb 7, 2019	18.54	18.67	18.40	18.60
6694	NYSE	CHN	Wed, Feb 6, 2019	19.52	19.52	18.67	18.68
6693	NYSE	CHN	Tue, Feb 5, 2019	19.31	19.76	19.31	19.65
6692	NYSE	CHN	Mon, Feb 4, 2019	19.15	19.39	19.15	19.37
6691	NYSE	CHN	Fri, Feb 1, 2019	19.39	19.51	19.13	19.20
6690	NYSE	CHN	Thu, Jan 31, 2019	19.04	19.31	19.04	19.28
6689	NYSE	CHN	Wed, Jan 30, 2019	18.75	19.10	18.75	19.04
6688	NYSE	CHN	Tue, Jan 29, 2019	18.70	18.83	18.70	18.76
6687	NYSE	CHN	Mon, Jan 28, 2019	18.79	18.79	18.56	18.74
6686	NYSE	CHN	Fri, Jan 25, 2019	18.73	18.89	18.72	18.86
6685	NYSE	CHN	Thu, Jan 24, 2019	18.33	18.53	18.30	18.47
6684	NYSE	CHN	Wed, Jan 23, 2019	18.13	18.35	18.13	18.24
6683	NYSE	CHN	Tue, Jan 22, 2019	18.35	18.35	18.06	18.15
6682	NYSE	CHN	Fri, Jan 18, 2019	18.31	18.49	18.31	18.42
6681	NYSE	CHN	Thu, Jan 17, 2019	17.90	18.33	17.90	18.18
6680	NYSE	CHN	Wed, Jan 16, 2019	17.97	18.18	17.97	18.07
6679	NYSE	CHN	Tue, Jan 15, 2019	17.72	17.95	17.72	17.81
6678	NYSE	CHN	Mon, Jan 14, 2019	17.46	17.72	17.45	17.62
6677	NYSE	CHN	Fri, Jan 11, 2019	17.67	17.93	17.65	17.72
6676	NYSE	CHN	Thu, Jan 10, 2019	17.71	17.83	17.66	17.70
6675	NYSE	CHN	Wed, Jan 9, 2019	17.63	17.85	17.29	17.69
6674	NYSE	CHN	Tue, Jan 8, 2019	17.34	17.49	17.27	17.39
6673	NYSE	CHN	Mon, Jan 7, 2019	17.05	17.41	17.00	17.22
6672	NYSE	CHN	Fri, Jan 4, 2019	16.51	17.03	16.51	16.97
6671	NYSE	CHN	Thu, Jan 3, 2019	16.60	16.63	16.47	16.51
6670	NYSE	CHN	Wed, Jan 2, 2019	16.64	16.84	16.64	16.71
6669	NYSE	CHN	Mon, Dec 31, 2018	16.77	17.00	16.75	16.89
6668	NYSE	CHN	Fri, Dec 28, 2018	16.70	16.91	16.64	16.87
6667	NYSE	CHN	Thu, Dec 27, 2018	16.47	16.75	16.47	16.75
6666	NYSE	CHN	Wed, Dec 26, 2018	16.59	16.85	16.47	16.84
6665	NYSE	CHN	Mon, Dec 24, 2018	16.45	16.62	16.45	16.45
6664	NYSE	CHN	Fri, Dec 21, 2018	16.52	16.77	16.50	16.60
6663	NYSE	CHN	Thu, Dec 20, 2018	16.80	16.90	16.51	16.51
6662	NYSE	CHN	Wed, Dec 19, 2018	17.73	17.73	17.25	16.80
6661	NYSE	CHN	Tue, Dec 18, 2018	17.73	17.76	17.36	17.73
6660	NYSE	CHN	Mon, Dec 17, 2018	17.87	17.91	17.65	17.70
6659	NYSE	CHN	Fri, Dec 14, 2018	18.11	18.12	17.93	17.93
6658	NYSE	CHN	Thu, Dec 13, 2018	18.27	18.39	18.26	18.26
6657	NYSE	CHN	Wed, Dec 12, 2018	18.25	18.38	18.18	18.20
6656	NYSE	CHN	Tue, Dec 11, 2018	17.97	18.05	17.85	17.90
6655	NYSE	CHN	Mon, Dec 10, 2018	17.75	17.89	17.75	17.79
6654	NYSE	CHN	Fri, Dec 7, 2018	18.00	18.15	17.82	17.88
6653	NYSE	CHN	Thu, Dec 6, 2018	17.95	18.11	17.87	18.11
6652	NYSE	CHN	Tue, Dec 4, 2018	18.50	18.60	18.32	18.40
6651	NYSE	CHN	Mon, Dec 3, 2018	18.49	18.52	18.44	18.50
6650	NYSE	CHN	Fri, Nov 30, 2018	18.02	18.13	17.99	18.06
6649	NYSE	CHN	Thu, Nov 29, 2018	18.09	18.10	17.95	18.01
6648	NYSE	CHN	Wed, Nov 28, 2018	17.95	18.20	17.92	18.20
6647	NYSE	CHN	Tue, Nov 27, 2018	17.78	17.91	17.64	17.89
6646	NYSE	CHN	Mon, Nov 26, 2018	17.85	17.95	17.59	17.95
6645	NYSE	CHN	Fri, Nov 23, 2018	17.59	17.67	17.59	17.67
6644	NYSE	CHN	Wed, Nov 21, 2018	17.66	17.82	17.66	17.82
6643	NYSE	CHN	Tue, Nov 20, 2018	17.51	17.53	17.33	17.44
6642	NYSE	CHN	Mon, Nov 19, 2018	17.91	17.91	17.73	17.80
6641	NYSE	CHN	Fri, Nov 16, 2018	17.80	18.01	17.75	17.96
6640	NYSE	CHN	Thu, Nov 15, 2018	17.62	17.97	17.58	17.89
6639	NYSE	CHN	Wed, Nov 14, 2018	17.76	18.01	17.58	17.62
6638	NYSE	CHN	Tue, Nov 13, 2018	17.59	17.76	17.52	17.54
6637	NYSE	CHN	Mon, Nov 12, 2018	17.43	17.43	17.19	17.42
6636	NYSE	CHN	Fri, Nov 9, 2018	17.47	17.47	17.30	17.44
6635	NYSE	CHN	Thu, Nov 8, 2018	17.91	17.95	17.74	17.80
6634	NYSE	CHN	Wed, Nov 7, 2018	18.01	18.14	17.93	18.14
6633	NYSE	CHN	Tue, Nov 6, 2018	17.62	17.83	17.62	17.83
6632	NYSE	CHN	Mon, Nov 5, 2018	17.74	17.79	17.69	17.71
6631	NYSE	CHN	Fri, Nov 2, 2018	17.89	17.94	17.58	17.79
6630	NYSE	CHN	Thu, Nov 1, 2018	17.31	17.62	17.23	17.50
6629	NYSE	CHN	Wed, Oct 31, 2018	16.88	17.05	16.88	16.98
6628	NYSE	CHN	Tue, Oct 30, 2018	16.67	16.78	16.65	16.71
6627	NYSE	CHN	Mon, Oct 29, 2018	17.09	17.09	16.57	16.63
6626	NYSE	CHN	Fri, Oct 26, 2018	16.91	17.08	16.85	17.03
6625	NYSE	CHN	Thu, Oct 25, 2018	17.30	17.39	17.21	17.22
6624	NYSE	CHN	Wed, Oct 24, 2018	17.63	17.63	17.28	17.28
6623	NYSE	CHN	Tue, Oct 23, 2018	17.47	17.72	17.40	17.72
6622	NYSE	CHN	Mon, Oct 22, 2018	17.89	18.10	17.88	17.95
6621	NYSE	CHN	Fri, Oct 19, 2018	17.57	17.77	17.55	17.67
6620	NYSE	CHN	Thu, Oct 18, 2018	17.60	17.66	17.26	17.44
6619	NYSE	CHN	Wed, Oct 17, 2018	17.87	17.90	17.76	17.76
6618	NYSE	CHN	Tue, Oct 16, 2018	17.89	18.08	17.89	18.08
6617	NYSE	CHN	Mon, Oct 15, 2018	17.83	17.87	17.67	17.77
6616	NYSE	CHN	Fri, Oct 12, 2018	18.08	18.08	17.90	18.07
6615	NYSE	CHN	Thu, Oct 11, 2018	17.62	17.85	17.41	17.74
6614	NYSE	CHN	Wed, Oct 10, 2018	18.33	18.33	17.85	17.86
6613	NYSE	CHN	Tue, Oct 9, 2018	18.24	18.46	18.24	18.33
6612	NYSE	CHN	Mon, Oct 8, 2018	18.50	18.53	18.30	18.44
6611	NYSE	CHN	Fri, Oct 5, 2018	18.78	18.90	18.59	18.75
6610	NYSE	CHN	Thu, Oct 4, 2018	19.05	19.05	18.67	18.74
6609	NYSE	CHN	Wed, Oct 3, 2018	19.37	19.37	19.21	19.21
6608	NYSE	CHN	Tue, Oct 2, 2018	19.51	19.52	19.29	19.37
6607	NYSE	CHN	Mon, Oct 1, 2018	19.68	19.68	19.48	19.58
6606	NYSE	CHN	Fri, Sep 28, 2018	19.58	19.63	19.51	19.60
6605	NYSE	CHN	Thu, Sep 27, 2018	19.65	19.68	19.57	19.68
6604	NYSE	CHN	Wed, Sep 26, 2018	19.52	19.72	19.52	19.61
6603	NYSE	CHN	Tue, Sep 25, 2018	19.44	19.57	19.44	19.52
6602	NYSE	CHN	Mon, Sep 24, 2018	19.50	19.51	19.36	19.40
6601	NYSE	CHN	Fri, Sep 21, 2018	19.73	19.77	19.65	19.68
6600	NYSE	CHN	Thu, Sep 20, 2018	19.42	19.59	19.42	19.44
6599	NYSE	CHN	Wed, Sep 19, 2018	19.25	19.51	19.25	19.29
6598	NYSE	CHN	Tue, Sep 18, 2018	19.08	19.24	19.04	19.10
6597	NYSE	CHN	Mon, Sep 17, 2018	19.11	19.11	18.88	19.02
6596	NYSE	CHN	Fri, Sep 14, 2018	19.13	19.24	19.01	19.04
6595	NYSE	CHN	Thu, Sep 13, 2018	19.04	19.30	19.04	19.12
6594	NYSE	CHN	Wed, Sep 12, 2018	18.61	18.91	18.61	18.85
6593	NYSE	CHN	Tue, Sep 11, 2018	18.75	18.78	18.60	18.71
6592	NYSE	CHN	Mon, Sep 10, 2018	19.11	19.11	18.90	18.96
6591	NYSE	CHN	Fri, Sep 7, 2018	18.97	19.25	18.71	19.20
6590	NYSE	CHN	Thu, Sep 6, 2018	19.55	19.60	19.14	19.20
6589	NYSE	CHN	Wed, Sep 5, 2018	19.60	19.62	19.50	19.53
6588	NYSE	CHN	Tue, Sep 4, 2018	19.75	19.75	19.67	19.69
6587	NYSE	CHN	Fri, Aug 31, 2018	19.87	19.92	19.82	19.84
6586	NYSE	CHN	Thu, Aug 30, 2018	19.97	20.12	19.86	19.86
6585	NYSE	CHN	Wed, Aug 29, 2018	20.20	20.24	20.13	20.21
6584	NYSE	CHN	Tue, Aug 28, 2018	20.25	20.46	20.15	20.15
6583	NYSE	CHN	Mon, Aug 27, 2018	20.00	20.21	20.00	20.17
6582	NYSE	CHN	Fri, Aug 24, 2018	20.00	20.00	19.85	19.90
6581	NYSE	CHN	Thu, Aug 23, 2018	19.84	19.95	19.81	19.94
6580	NYSE	CHN	Wed, Aug 22, 2018	19.99	20.00	19.93	19.96
6579	NYSE	CHN	Tue, Aug 21, 2018	19.68	20.00	19.68	20.00
6578	NYSE	CHN	Mon, Aug 20, 2018	19.50	19.66	19.42	19.61
6577	NYSE	CHN	Fri, Aug 17, 2018	19.32	19.64	19.15	19.57
6576	NYSE	CHN	Thu, Aug 16, 2018	19.43	19.73	19.40	19.62
6575	NYSE	CHN	Wed, Aug 15, 2018	19.37	19.37	19.16	19.35
6574	NYSE	CHN	Tue, Aug 14, 2018	20.00	20.01	19.94	19.94
6573	NYSE	CHN	Mon, Aug 13, 2018	20.02	20.08	20.02	20.03
6572	NYSE	CHN	Fri, Aug 10, 2018	20.38	20.41	20.19	20.20
6571	NYSE	CHN	Thu, Aug 9, 2018	20.28	20.59	20.26	20.56
6570	NYSE	CHN	Wed, Aug 8, 2018	20.16	20.16	20.05	20.10
6569	NYSE	CHN	Tue, Aug 7, 2018	20.04	20.27	20.04	20.22
6568	NYSE	CHN	Mon, Aug 6, 2018	20.07	20.15	19.35	19.91
6567	NYSE	CHN	Fri, Aug 3, 2018	20.14	20.21	20.14	20.19
6566	NYSE	CHN	Thu, Aug 2, 2018	20.08	20.17	20.00	20.13
6565	NYSE	CHN	Wed, Aug 1, 2018	20.43	20.50	20.30	20.38
6564	NYSE	CHN	Tue, Jul 31, 2018	20.87	20.87	20.59	20.59
6563	NYSE	CHN	Mon, Jul 30, 2018	20.70	20.90	20.63	20.90
6562	NYSE	CHN	Fri, Jul 27, 2018	20.65	20.73	20.63	20.71
6561	NYSE	CHN	Thu, Jul 26, 2018	20.86	20.86	20.49	20.49
6560	NYSE	CHN	Wed, Jul 25, 2018	20.86	21.10	20.83	21.10
6559	NYSE	CHN	Tue, Jul 24, 2018	20.63	20.94	20.63	20.90
6558	NYSE	CHN	Mon, Jul 23, 2018	20.42	20.44	20.38	20.41
6557	NYSE	CHN	Fri, Jul 20, 2018	20.30	20.52	20.30	20.46
6556	NYSE	CHN	Thu, Jul 19, 2018	20.14	20.25	20.14	20.25
6555	NYSE	CHN	Wed, Jul 18, 2018	20.33	20.38	20.22	20.38
6554	NYSE	CHN	Tue, Jul 17, 2018	20.35	20.50	20.35	20.49
6553	NYSE	CHN	Mon, Jul 16, 2018	20.67	20.67	20.45	20.51
6552	NYSE	CHN	Fri, Jul 13, 2018	20.57	20.77	20.57	20.63
6551	NYSE	CHN	Thu, Jul 12, 2018	20.68	20.78	20.68	20.74
6550	NYSE	CHN	Wed, Jul 11, 2018	20.43	20.51	20.38	20.49
6549	NYSE	CHN	Tue, Jul 10, 2018	20.91	20.91	20.69	20.73
6548	NYSE	CHN	Mon, Jul 9, 2018	20.73	20.87	20.54	20.87
6547	NYSE	CHN	Fri, Jul 6, 2018	20.11	20.48	20.11	20.48
6546	NYSE	CHN	Thu, Jul 5, 2018	20.42	20.42	20.17	20.20
6545	NYSE	CHN	Tue, Jul 3, 2018	20.51	20.51	20.40	20.46
6544	NYSE	CHN	Mon, Jul 2, 2018	20.26	20.45	20.01	20.35
6543	NYSE	CHN	Fri, Jun 29, 2018	20.64	20.90	20.64	20.90
6542	NYSE	CHN	Thu, Jun 28, 2018	20.24	20.39	20.22	20.39
6541	NYSE	CHN	Wed, Jun 27, 2018	20.71	20.71	20.36	20.36
6540	NYSE	CHN	Tue, Jun 26, 2018	20.81	20.92	20.80	20.90
6539	NYSE	CHN	Mon, Jun 25, 2018	21.03	21.07	20.68	20.81
6538	NYSE	CHN	Fri, Jun 22, 2018	21.35	21.40	21.19	21.28
6537	NYSE	CHN	Thu, Jun 21, 2018	21.39	21.39	21.07	21.14
6536	NYSE	CHN	Wed, Jun 20, 2018	21.55	21.55	21.34	21.45
6535	NYSE	CHN	Tue, Jun 19, 2018	21.40	21.54	21.39	21.44
6534	NYSE	CHN	Mon, Jun 18, 2018	21.61	21.81	21.56	21.79
6533	NYSE	CHN	Fri, Jun 15, 2018	21.97	21.97	21.76	21.93
6532	NYSE	CHN	Thu, Jun 14, 2018	22.29	22.34	22.04	22.13
6531	NYSE	CHN	Wed, Jun 13, 2018	22.20	22.43	22.20	22.37
6530	NYSE	CHN	Tue, Jun 12, 2018	22.47	22.66	22.47	22.47
6529	NYSE	CHN	Mon, Jun 11, 2018	22.62	22.66	22.52	22.55
6528	NYSE	CHN	Fri, Jun 8, 2018	22.52	22.75	22.52	22.66
6527	NYSE	CHN	Thu, Jun 7, 2018	22.86	22.86	22.72	22.78
6526	NYSE	CHN	Wed, Jun 6, 2018	22.73	22.83	22.62	22.83
6525	NYSE	CHN	Tue, Jun 5, 2018	22.57	22.66	22.52	22.62
6524	NYSE	CHN	Mon, Jun 4, 2018	22.41	22.55	22.41	22.55
6523	NYSE	CHN	Fri, Jun 1, 2018	22.24	22.29	22.19	22.28
6522	NYSE	CHN	Thu, May 31, 2018	22.25	22.25	22.07	22.07
6521	NYSE	CHN	Wed, May 30, 2018	21.93	22.16	21.93	22.16
6520	NYSE	CHN	Tue, May 29, 2018	22.18	22.18	21.98	22.00
6519	NYSE	CHN	Fri, May 25, 2018	22.23	22.28	22.16	22.28
6518	NYSE	CHN	Thu, May 24, 2018	22.29	22.31	22.00	22.31
6517	NYSE	CHN	Wed, May 23, 2018	22.15	22.27	22.05	22.21
6516	NYSE	CHN	Tue, May 22, 2018	22.18	22.41	22.18	22.28
6515	NYSE	CHN	Mon, May 21, 2018	22.22	22.22	22.10	22.17
6514	NYSE	CHN	Fri, May 18, 2018	21.95	22.06	21.95	22.01
6513	NYSE	CHN	Thu, May 17, 2018	22.06	22.06	21.87	21.87
6512	NYSE	CHN	Wed, May 16, 2018	22.05	22.23	22.01	22.22
6511	NYSE	CHN	Tue, May 15, 2018	22.05	22.05	21.83	21.90
6510	NYSE	CHN	Mon, May 14, 2018	21.95	22.14	21.95	22.12
6509	NYSE	CHN	Fri, May 11, 2018	21.79	21.86	21.72	21.78
6508	NYSE	CHN	Thu, May 10, 2018	21.60	21.73	21.60	21.73
6507	NYSE	CHN	Wed, May 9, 2018	21.45	21.55	21.45	21.53
6506	NYSE	CHN	Tue, May 8, 2018	21.28	21.43	21.24	21.43
6505	NYSE	CHN	Mon, May 7, 2018	21.19	21.19	21.01	21.15
6504	NYSE	CHN	Fri, May 4, 2018	21.09	21.25	21.01	21.23
6503	NYSE	CHN	Thu, May 3, 2018	21.23	21.23	21.07	21.20
6502	NYSE	CHN	Wed, May 2, 2018	21.35	21.46	21.31	21.32
6501	NYSE	CHN	Tue, May 1, 2018	21.32	21.37	21.13	21.31
6500	NYSE	CHN	Mon, Apr 30, 2018	21.37	21.64	21.37	21.45
6499	NYSE	CHN	Fri, Apr 27, 2018	21.30	21.40	21.14	21.28
6498	NYSE	CHN	Thu, Apr 26, 2018	21.28	21.37	21.20	21.29
6497	NYSE	CHN	Wed, Apr 25, 2018	21.35	21.41	21.20	21.30
6496	NYSE	CHN	Tue, Apr 24, 2018	21.43	21.65	21.36	21.48
6495	NYSE	CHN	Mon, Apr 23, 2018	21.30	21.37	21.24	21.35
6494	NYSE	CHN	Fri, Apr 20, 2018	21.51	21.51	21.29	21.32
6493	NYSE	CHN	Thu, Apr 19, 2018	21.76	21.94	21.52	21.53
6492	NYSE	CHN	Wed, Apr 18, 2018	21.67	21.72	21.55	21.66
6491	NYSE	CHN	Tue, Apr 17, 2018	21.69	21.72	21.62	21.68
6490	NYSE	CHN	Mon, Apr 16, 2018	21.84	22.02	21.46	21.69
6489	NYSE	CHN	Fri, Apr 13, 2018	22.19	22.19	22.00	22.00
6488	NYSE	CHN	Thu, Apr 12, 2018	22.13	22.32	22.13	22.24
6487	NYSE	CHN	Wed, Apr 11, 2018	22.23	22.27	22.20	22.26
6486	NYSE	CHN	Tue, Apr 10, 2018	22.12	22.33	22.12	22.17
6485	NYSE	CHN	Mon, Apr 9, 2018	21.69	21.85	21.25	21.83
6484	NYSE	CHN	Fri, Apr 6, 2018	21.57	21.67	21.44	21.45
6483	NYSE	CHN	Thu, Apr 5, 2018	21.80	21.94	21.80	21.86
6482	NYSE	CHN	Wed, Apr 4, 2018	21.39	21.82	21.39	21.79
6481	NYSE	CHN	Tue, Apr 3, 2018	21.67	21.94	21.67	21.84
6480	NYSE	CHN	Mon, Apr 2, 2018	22.05	22.09	21.57	21.63
6479	NYSE	CHN	Thu, Mar 29, 2018	22.04	22.20	21.98	22.14
6478	NYSE	CHN	Wed, Mar 28, 2018	22.00	22.05	21.83	21.96
6477	NYSE	CHN	Tue, Mar 27, 2018	22.45	22.45	22.05	22.05
6476	NYSE	CHN	Mon, Mar 26, 2018	22.29	22.35	22.12	22.32
6475	NYSE	CHN	Fri, Mar 23, 2018	22.12	22.15	21.89	21.93
6474	NYSE	CHN	Thu, Mar 22, 2018	22.63	22.63	22.15	22.20
6473	NYSE	CHN	Wed, Mar 21, 2018	22.69	22.80	22.61	22.77
6472	NYSE	CHN	Tue, Mar 20, 2018	22.73	22.89	22.73	22.89
6471	NYSE	CHN	Mon, Mar 19, 2018	22.80	22.80	22.67	22.69
6470	NYSE	CHN	Fri, Mar 16, 2018	22.79	22.90	22.77	22.89
6469	NYSE	CHN	Thu, Mar 15, 2018	23.07	23.07	22.76	22.79
6468	NYSE	CHN	Wed, Mar 14, 2018	22.94	22.94	22.82	22.84
6467	NYSE	CHN	Tue, Mar 13, 2018	22.90	22.94	22.76	22.76
6466	NYSE	CHN	Mon, Mar 12, 2018	22.63	22.87	22.63	22.80
6465	NYSE	CHN	Fri, Mar 9, 2018	22.42	22.74	22.42	22.63
6464	NYSE	CHN	Thu, Mar 8, 2018	22.25	22.39	22.25	22.34
6463	NYSE	CHN	Wed, Mar 7, 2018	22.13	22.28	22.00	22.19
6462	NYSE	CHN	Tue, Mar 6, 2018	22.44	22.44	22.17	22.28
6461	NYSE	CHN	Mon, Mar 5, 2018	22.30	22.35	22.09	22.20
6460	NYSE	CHN	Fri, Mar 2, 2018	22.23	22.34	22.11	22.34
6459	NYSE	CHN	Thu, Mar 1, 2018	22.58	22.66	22.27	22.43
6458	NYSE	CHN	Wed, Feb 28, 2018	22.56	22.60	22.40	22.41
6457	NYSE	CHN	Tue, Feb 27, 2018	23.02	23.02	22.53	22.55
6456	NYSE	CHN	Mon, Feb 26, 2018	22.85	23.09	22.85	23.08
6455	NYSE	CHN	Fri, Feb 23, 2018	22.81	22.85	22.60	22.80
6454	NYSE	CHN	Thu, Feb 22, 2018	22.80	22.85	22.53	22.65
6453	NYSE	CHN	Wed, Feb 21, 2018	22.47	22.95	22.47	22.73
6452	NYSE	CHN	Tue, Feb 20, 2018	22.35	22.42	22.24	22.36
6451	NYSE	CHN	Fri, Feb 16, 2018	22.50	22.78	22.46	22.46
6450	NYSE	CHN	Thu, Feb 15, 2018	22.39	22.60	22.39	22.54
6449	NYSE	CHN	Wed, Feb 14, 2018	21.50	22.17	21.50	22.11
6448	NYSE	CHN	Tue, Feb 13, 2018	21.10	21.64	21.06	21.50
6447	NYSE	CHN	Mon, Feb 12, 2018	21.64	21.64	21.34	21.49
6446	NYSE	CHN	Fri, Feb 9, 2018	21.54	21.54	20.93	21.46
6445	NYSE	CHN	Thu, Feb 8, 2018	21.87	21.87	21.38	21.40
6444	NYSE	CHN	Wed, Feb 7, 2018	22.40	22.71	21.78	21.85
6443	NYSE	CHN	Tue, Feb 6, 2018	22.00	22.89	22.00	22.72
6442	NYSE	CHN	Mon, Feb 5, 2018	23.05	23.52	22.01	22.28
6441	NYSE	CHN	Fri, Feb 2, 2018	23.65	23.67	23.18	23.23
6440	NYSE	CHN	Thu, Feb 1, 2018	23.95	23.96	23.77	23.77
6439	NYSE	CHN	Wed, Jan 31, 2018	23.96	24.36	23.96	24.00
6438	NYSE	CHN	Tue, Jan 30, 2018	24.08	24.18	23.88	23.90
6437	NYSE	CHN	Mon, Jan 29, 2018	24.42	24.62	24.04	24.25
6436	NYSE	CHN	Fri, Jan 26, 2018	24.59	24.76	24.59	24.70
6435	NYSE	CHN	Thu, Jan 25, 2018	24.33	24.40	24.20	24.38
6434	NYSE	CHN	Wed, Jan 24, 2018	24.33	24.43	24.19	24.30
6433	NYSE	CHN	Tue, Jan 23, 2018	23.98	24.18	23.97	24.16
6432	NYSE	CHN	Mon, Jan 22, 2018	23.55	23.87	23.55	23.87
6431	NYSE	CHN	Fri, Jan 19, 2018	23.42	23.63	23.42	23.63
6430	NYSE	CHN	Thu, Jan 18, 2018	23.23	23.41	23.23	23.36
6429	NYSE	CHN	Wed, Jan 17, 2018	22.98	23.35	22.98	23.32
6428	NYSE	CHN	Tue, Jan 16, 2018	22.93	23.16	22.93	22.97
6427	NYSE	CHN	Fri, Jan 12, 2018	22.78	22.94	22.72	22.94
6426	NYSE	CHN	Thu, Jan 11, 2018	22.50	22.78	22.50	22.71
6425	NYSE	CHN	Wed, Jan 10, 2018	22.55	22.68	22.44	22.50
6424	NYSE	CHN	Tue, Jan 9, 2018	22.46	22.61	22.40	22.60
6423	NYSE	CHN	Mon, Jan 8, 2018	22.41	22.49	22.41	22.43
6422	NYSE	CHN	Fri, Jan 5, 2018	22.13	22.45	22.13	22.42
6421	NYSE	CHN	Thu, Jan 4, 2018	22.30	22.38	22.12	22.13
6420	NYSE	CHN	Wed, Jan 3, 2018	22.06	22.19	22.06	22.13
6419	NYSE	CHN	Tue, Jan 2, 2018	21.86	22.21	21.85	22.19
6418	NYSE	CHN	Fri, Dec 29, 2017	21.39	21.68	21.39	21.65
6417	NYSE	CHN	Thu, Dec 28, 2017	21.27	21.38	21.25	21.36
6416	NYSE	CHN	Wed, Dec 27, 2017	21.21	21.21	21.05	21.14
6415	NYSE	CHN	Tue, Dec 26, 2017	21.40	21.40	21.33	21.34
6414	NYSE	CHN	Fri, Dec 22, 2017	21.09	21.39	21.09	21.37
6413	NYSE	CHN	Thu, Dec 21, 2017	21.01	21.44	21.01	21.19
6412	NYSE	CHN	Wed, Dec 20, 2017	20.88	20.97	20.88	20.96
6411	NYSE	CHN	Tue, Dec 19, 2017	20.87	20.98	20.85	20.98
6410	NYSE	CHN	Mon, Dec 18, 2017	21.23	21.24	19.53	20.83
6409	NYSE	CHN	Fri, Dec 15, 2017	21.43	21.69	21.40	21.66
6408	NYSE	CHN	Thu, Dec 14, 2017	21.45	21.53	21.40	21.51
6407	NYSE	CHN	Wed, Dec 13, 2017	21.49	21.56	21.49	21.56
6406	NYSE	CHN	Tue, Dec 12, 2017	21.39	21.39	21.31	21.33
6405	NYSE	CHN	Mon, Dec 11, 2017	21.46	21.85	21.42	21.49
6404	NYSE	CHN	Fri, Dec 8, 2017	21.18	21.45	21.18	21.30
6403	NYSE	CHN	Thu, Dec 7, 2017	20.76	21.17	20.70	21.17
6402	NYSE	CHN	Wed, Dec 6, 2017	21.01	21.12	20.69	20.81
6401	NYSE	CHN	Tue, Dec 5, 2017	21.38	21.38	21.28	21.28
6400	NYSE	CHN	Mon, Dec 4, 2017	21.39	21.54	21.33	21.40
6399	NYSE	CHN	Fri, Dec 1, 2017	21.43	21.47	21.29	21.47
6398	NYSE	CHN	Thu, Nov 30, 2017	21.62	21.66	21.48	21.48
6397	NYSE	CHN	Wed, Nov 29, 2017	21.70	21.77	21.63	21.72
6396	NYSE	CHN	Tue, Nov 28, 2017	21.94	22.02	21.84	21.84
6395	NYSE	CHN	Mon, Nov 27, 2017	22.15	22.15	21.89	21.89
6394	NYSE	CHN	Fri, Nov 24, 2017	22.12	22.23	22.04	22.19
6393	NYSE	CHN	Wed, Nov 22, 2017	22.24	22.34	22.24	22.26
6392	NYSE	CHN	Tue, Nov 21, 2017	22.04	22.25	22.04	22.23
6391	NYSE	CHN	Mon, Nov 20, 2017	21.52	21.87	21.52	21.83
6390	NYSE	CHN	Fri, Nov 17, 2017	21.54	21.68	21.48	21.65
6389	NYSE	CHN	Thu, Nov 16, 2017	21.52	21.63	21.51	21.56
6388	NYSE	CHN	Wed, Nov 15, 2017	21.40	21.51	21.22	21.36
6387	NYSE	CHN	Tue, Nov 14, 2017	21.53	21.59	21.49	21.53
6386	NYSE	CHN	Mon, Nov 13, 2017	21.51	21.62	21.49	21.61
6385	NYSE	CHN	Fri, Nov 10, 2017	21.23	21.62	21.23	21.55
6384	NYSE	CHN	Thu, Nov 9, 2017	21.57	21.84	21.22	21.39
6383	NYSE	CHN	Wed, Nov 8, 2017	21.45	21.76	21.45	21.72
6382	NYSE	CHN	Tue, Nov 7, 2017	21.29	21.48	21.29	21.43
6381	NYSE	CHN	Mon, Nov 6, 2017	21.28	21.32	21.20	21.30
6380	NYSE	CHN	Fri, Nov 3, 2017	21.31	21.33	21.22	21.33
6379	NYSE	CHN	Thu, Nov 2, 2017	21.21	21.31	21.21	21.31
6378	NYSE	CHN	Wed, Nov 1, 2017	21.16	21.31	21.12	21.20
6377	NYSE	CHN	Tue, Oct 31, 2017	20.91	21.10	20.91	21.10
6376	NYSE	CHN	Mon, Oct 30, 2017	20.83	20.91	20.83	20.86
6375	NYSE	CHN	Fri, Oct 27, 2017	20.90	21.04	20.88	21.00
6374	NYSE	CHN	Thu, Oct 26, 2017	20.75	20.93	20.75	20.80
6373	NYSE	CHN	Wed, Oct 25, 2017	20.64	20.86	20.64	20.75
6372	NYSE	CHN	Tue, Oct 24, 2017	20.77	20.89	20.75	20.82
6371	NYSE	CHN	Mon, Oct 23, 2017	20.80	20.88	20.78	20.81
6370	NYSE	CHN	Fri, Oct 20, 2017	21.00	21.03	20.93	20.93
6369	NYSE	CHN	Thu, Oct 19, 2017	20.84	21.01	20.81	20.91
6368	NYSE	CHN	Wed, Oct 18, 2017	21.22	21.25	21.08	21.08
6367	NYSE	CHN	Tue, Oct 17, 2017	21.11	21.19	21.09	21.14
6366	NYSE	CHN	Mon, Oct 16, 2017	21.20	21.25	21.01	21.11
6365	NYSE	CHN	Fri, Oct 13, 2017	21.21	21.30	21.18	21.24
6364	NYSE	CHN	Thu, Oct 12, 2017	21.03	21.20	20.99	21.20
6363	NYSE	CHN	Wed, Oct 11, 2017	20.98	21.04	20.91	21.03
6362	NYSE	CHN	Tue, Oct 10, 2017	20.98	20.98	20.25	20.98
6361	NYSE	CHN	Mon, Oct 9, 2017	20.67	20.85	20.67	20.83
6360	NYSE	CHN	Fri, Oct 6, 2017	20.74	20.80	20.66	20.77
6359	NYSE	CHN	Thu, Oct 5, 2017	20.67	20.92	20.61	20.82
6358	NYSE	CHN	Wed, Oct 4, 2017	20.70	20.82	20.63	20.69
6357	NYSE	CHN	Tue, Oct 3, 2017	20.60	20.72	20.54	20.69
6356	NYSE	CHN	Mon, Oct 2, 2017	20.52	20.53	20.36	20.39
6355	NYSE	CHN	Fri, Sep 29, 2017	20.38	20.48	20.35	20.35
6354	NYSE	CHN	Thu, Sep 28, 2017	20.45	20.45	20.30	20.30
6353	NYSE	CHN	Wed, Sep 27, 2017	20.54	20.63	20.40	20.46
6352	NYSE	CHN	Tue, Sep 26, 2017	20.62	20.69	20.45	20.51
6351	NYSE	CHN	Mon, Sep 25, 2017	20.60	20.75	20.60	20.60
6350	NYSE	CHN	Fri, Sep 22, 2017	20.83	20.87	20.75	20.75
6349	NYSE	CHN	Thu, Sep 21, 2017	20.92	20.96	20.89	20.89
6348	NYSE	CHN	Wed, Sep 20, 2017	21.05	21.05	20.93	20.96
6347	NYSE	CHN	Tue, Sep 19, 2017	20.87	21.02	20.87	20.99
6346	NYSE	CHN	Mon, Sep 18, 2017	20.95	20.99	20.87	20.95
6345	NYSE	CHN	Fri, Sep 15, 2017	20.77	20.85	20.74	20.84
6344	NYSE	CHN	Thu, Sep 14, 2017	20.65	20.72	20.63	20.72
6343	NYSE	CHN	Wed, Sep 13, 2017	20.58	20.83	20.58	20.72
6342	NYSE	CHN	Tue, Sep 12, 2017	20.54	20.70	20.54	20.62
6341	NYSE	CHN	Mon, Sep 11, 2017	20.28	20.62	20.20	20.54
6340	NYSE	CHN	Fri, Sep 8, 2017	20.16	20.21	20.11	20.15
6339	NYSE	CHN	Thu, Sep 7, 2017	20.18	20.18	20.09	20.15
6338	NYSE	CHN	Wed, Sep 6, 2017	20.30	20.30	20.11	20.19
6337	NYSE	CHN	Tue, Sep 5, 2017	20.49	20.49	20.16	20.22
6336	NYSE	CHN	Fri, Sep 1, 2017	20.65	20.65	20.52	20.52
6335	NYSE	CHN	Thu, Aug 31, 2017	20.77	20.77	20.63	20.67
6334	NYSE	CHN	Wed, Aug 30, 2017	20.42	20.69	20.42	20.69
6333	NYSE	CHN	Tue, Aug 29, 2017	20.47	20.48	20.20	20.44
6332	NYSE	CHN	Mon, Aug 28, 2017	20.65	20.75	20.63	20.65
6331	NYSE	CHN	Fri, Aug 25, 2017	20.50	20.75	20.49	20.68
6330	NYSE	CHN	Thu, Aug 24, 2017	20.25	20.33	20.25	20.33
6329	NYSE	CHN	Wed, Aug 23, 2017	20.01	20.25	20.01	20.21
6328	NYSE	CHN	Tue, Aug 22, 2017	19.93	20.15	19.93	20.10
6327	NYSE	CHN	Mon, Aug 21, 2017	19.87	19.93	19.75	19.90
6326	NYSE	CHN	Fri, Aug 18, 2017	19.85	19.85	19.68	19.84
6325	NYSE	CHN	Thu, Aug 17, 2017	19.66	19.81	19.66	19.80
6324	NYSE	CHN	Wed, Aug 16, 2017	19.65	19.88	19.56	19.78
6323	NYSE	CHN	Tue, Aug 15, 2017	19.46	19.62	19.46	19.61
6322	NYSE	CHN	Mon, Aug 14, 2017	19.49	19.66	19.49	19.50
6321	NYSE	CHN	Fri, Aug 11, 2017	19.56	19.56	19.12	19.45
6320	NYSE	CHN	Thu, Aug 10, 2017	19.63	19.63	19.40	19.58
6319	NYSE	CHN	Wed, Aug 9, 2017	20.01	20.01	19.76	19.78
6318	NYSE	CHN	Tue, Aug 8, 2017	19.97	20.16	19.97	20.10
6317	NYSE	CHN	Mon, Aug 7, 2017	19.78	19.92	19.77	19.88
6316	NYSE	CHN	Fri, Aug 4, 2017	19.67	19.77	19.44	19.77
6315	NYSE	CHN	Thu, Aug 3, 2017	19.74	19.74	19.67	19.67
6314	NYSE	CHN	Wed, Aug 2, 2017	19.75	19.75	19.67	19.68
6313	NYSE	CHN	Tue, Aug 1, 2017	19.70	19.72	19.60	19.72
6312	NYSE	CHN	Mon, Jul 31, 2017	19.64	19.64	19.54	19.59
6311	NYSE	CHN	Fri, Jul 28, 2017	19.50	19.60	19.50	19.52
6310	NYSE	CHN	Thu, Jul 27, 2017	19.58	19.60	19.56	19.56
6309	NYSE	CHN	Wed, Jul 26, 2017	19.46	19.57	19.44	19.55
6308	NYSE	CHN	Tue, Jul 25, 2017	19.34	19.49	19.34	19.47
6307	NYSE	CHN	Mon, Jul 24, 2017	19.30	19.35	19.21	19.35
6306	NYSE	CHN	Fri, Jul 21, 2017	19.32	19.32	19.23	19.32
6305	NYSE	CHN	Thu, Jul 20, 2017	19.27	19.35	19.23	19.35
6304	NYSE	CHN	Wed, Jul 19, 2017	19.30	19.30	19.17	19.26
6303	NYSE	CHN	Tue, Jul 18, 2017	19.07	19.18	18.97	19.15
6302	NYSE	CHN	Mon, Jul 17, 2017	19.00	19.15	19.00	19.10
6301	NYSE	CHN	Fri, Jul 14, 2017	18.98	19.13	18.98	19.11
6300	NYSE	CHN	Thu, Jul 13, 2017	18.84	18.93	18.82	18.88
6299	NYSE	CHN	Wed, Jul 12, 2017	18.68	18.87	18.68	18.86
6298	NYSE	CHN	Tue, Jul 11, 2017	18.68	18.68	18.56	18.60
6297	NYSE	CHN	Mon, Jul 10, 2017	18.56	18.58	18.51	18.58
6296	NYSE	CHN	Fri, Jul 7, 2017	18.62	18.63	18.55	18.58
6295	NYSE	CHN	Thu, Jul 6, 2017	18.45	18.63	18.45	18.58
6294	NYSE	CHN	Wed, Jul 5, 2017	18.53	18.64	18.53	18.59
6293	NYSE	CHN	Mon, Jul 3, 2017	18.70	18.70	18.64	18.66
6292	NYSE	CHN	Fri, Jun 30, 2017	18.73	18.73	18.68	18.68
6291	NYSE	CHN	Thu, Jun 29, 2017	18.59	18.70	18.57	18.68
6290	NYSE	CHN	Wed, Jun 28, 2017	18.69	18.69	18.59	18.61
6289	NYSE	CHN	Tue, Jun 27, 2017	18.61	18.75	18.61	18.68
6288	NYSE	CHN	Mon, Jun 26, 2017	18.59	18.77	18.59	18.77
6287	NYSE	CHN	Fri, Jun 23, 2017	18.45	18.56	18.45	18.50
6286	NYSE	CHN	Thu, Jun 22, 2017	18.62	18.62	18.40	18.46
6285	NYSE	CHN	Wed, Jun 21, 2017	18.35	18.42	18.33	18.41
6284	NYSE	CHN	Tue, Jun 20, 2017	18.23	18.35	18.23	18.34
6283	NYSE	CHN	Mon, Jun 19, 2017	18.13	18.34	18.13	18.32
6282	NYSE	CHN	Fri, Jun 16, 2017	17.97	18.12	17.94	18.12
6281	NYSE	CHN	Thu, Jun 15, 2017	17.95	18.04	17.92	17.93
6280	NYSE	CHN	Wed, Jun 14, 2017	18.31	18.31	18.15	18.18
6279	NYSE	CHN	Tue, Jun 13, 2017	18.26	18.34	18.26	18.30
6278	NYSE	CHN	Mon, Jun 12, 2017	18.30	18.33	18.20	18.22
6277	NYSE	CHN	Fri, Jun 9, 2017	18.56	18.60	18.43	18.50
6276	NYSE	CHN	Thu, Jun 8, 2017	18.31	18.48	18.31	18.46
6275	NYSE	CHN	Wed, Jun 7, 2017	18.24	18.28	18.22	18.28
6274	NYSE	CHN	Tue, Jun 6, 2017	18.15	18.27	18.10	18.27
6273	NYSE	CHN	Mon, Jun 5, 2017	18.15	18.20	18.14	18.15
6272	NYSE	CHN	Fri, Jun 2, 2017	18.17	18.23	18.14	18.20
6271	NYSE	CHN	Thu, Jun 1, 2017	18.04	18.16	18.04	18.16
6270	NYSE	CHN	Wed, May 31, 2017	18.12	18.12	17.98	18.04
6269	NYSE	CHN	Tue, May 30, 2017	17.87	18.17	17.87	18.17
6268	NYSE	CHN	Fri, May 26, 2017	18.07	18.15	18.07	18.14
6267	NYSE	CHN	Thu, May 25, 2017	18.00	18.15	18.00	18.12
6266	NYSE	CHN	Wed, May 24, 2017	17.92	17.94	17.87	17.90
6265	NYSE	CHN	Tue, May 23, 2017	17.97	17.98	17.93	17.93
6264	NYSE	CHN	Mon, May 22, 2017	17.92	17.99	17.91	17.97
6263	NYSE	CHN	Fri, May 19, 2017	17.76	17.94	17.76	17.85
6262	NYSE	CHN	Thu, May 18, 2017	17.55	17.77	17.55	17.71
6261	NYSE	CHN	Wed, May 17, 2017	17.78	17.78	17.68	17.69
6260	NYSE	CHN	Tue, May 16, 2017	17.85	17.98	17.85	17.86
6259	NYSE	CHN	Mon, May 15, 2017	17.86	17.98	17.86	17.95
6258	NYSE	CHN	Fri, May 12, 2017	17.84	17.85	17.80	17.83
6257	NYSE	CHN	Thu, May 11, 2017	17.75	17.85	17.72	17.80
6256	NYSE	CHN	Wed, May 10, 2017	17.70	17.87	17.60	17.85
6255	NYSE	CHN	Tue, May 9, 2017	17.57	17.68	17.57	17.67
6254	NYSE	CHN	Mon, May 8, 2017	17.36	17.44	17.29	17.38
6253	NYSE	CHN	Fri, May 5, 2017	17.47	17.55	17.45	17.47
6252	NYSE	CHN	Thu, May 4, 2017	17.60	17.71	17.53	17.56
6251	NYSE	CHN	Wed, May 3, 2017	17.62	17.67	17.60	17.65
6250	NYSE	CHN	Tue, May 2, 2017	17.58	17.68	17.56	17.65
6249	NYSE	CHN	Mon, May 1, 2017	17.52	17.70	17.52	17.64
6248	NYSE	CHN	Fri, Apr 28, 2017	17.47	17.59	17.46	17.59
6247	NYSE	CHN	Thu, Apr 27, 2017	17.25	17.48	17.25	17.48
6246	NYSE	CHN	Wed, Apr 26, 2017	17.32	17.39	17.32	17.39
6245	NYSE	CHN	Tue, Apr 25, 2017	17.25	17.34	17.25	17.32
6244	NYSE	CHN	Mon, Apr 24, 2017	17.09	17.16	17.09	17.10
6243	NYSE	CHN	Fri, Apr 21, 2017	17.12	17.19	17.12	17.12
6242	NYSE	CHN	Thu, Apr 20, 2017	17.21	17.21	17.12	17.17
6241	NYSE	CHN	Wed, Apr 19, 2017	17.09	17.15	17.02	17.05
6240	NYSE	CHN	Tue, Apr 18, 2017	17.09	17.20	17.09	17.09
6239	NYSE	CHN	Mon, Apr 17, 2017	17.16	17.27	17.16	17.24
6238	NYSE	CHN	Thu, Apr 13, 2017	17.25	17.33	17.16	17.16
6237	NYSE	CHN	Wed, Apr 12, 2017	17.25	17.31	17.17	17.24
6236	NYSE	CHN	Tue, Apr 11, 2017	17.27	17.27	17.15	17.24
6235	NYSE	CHN	Mon, Apr 10, 2017	17.33	17.33	17.20	17.28
6234	NYSE	CHN	Fri, Apr 7, 2017	17.05	17.29	17.04	17.29
6233	NYSE	CHN	Thu, Apr 6, 2017	17.03	17.20	16.95	17.05
6232	NYSE	CHN	Wed, Apr 5, 2017	16.97	17.02	16.94	17.02
6231	NYSE	CHN	Tue, Apr 4, 2017	16.83	16.96	16.83	16.96
6230	NYSE	CHN	Mon, Apr 3, 2017	16.69	16.83	16.60	16.82
6229	NYSE	CHN	Fri, Mar 31, 2017	16.57	16.62	16.54	16.62
6228	NYSE	CHN	Thu, Mar 30, 2017	16.67	16.71	16.63	16.70
6227	NYSE	CHN	Wed, Mar 29, 2017	16.74	16.81	16.71	16.81
6226	NYSE	CHN	Tue, Mar 28, 2017	16.74	16.80	16.73	16.78
6225	NYSE	CHN	Mon, Mar 27, 2017	16.69	16.76	16.52	16.76
6224	NYSE	CHN	Fri, Mar 24, 2017	16.76	16.88	16.76	16.82
6223	NYSE	CHN	Thu, Mar 23, 2017	16.83	16.89	16.78	16.78
6222	NYSE	CHN	Wed, Mar 22, 2017	16.75	16.95	16.75	16.95
6221	NYSE	CHN	Tue, Mar 21, 2017	16.84	16.85	16.71	16.82
6220	NYSE	CHN	Mon, Mar 20, 2017	16.65	16.80	16.65	16.79
6219	NYSE	CHN	Fri, Mar 17, 2017	16.60	16.74	16.50	16.69
6218	NYSE	CHN	Thu, Mar 16, 2017	16.49	16.61	16.43	16.59
6217	NYSE	CHN	Wed, Mar 15, 2017	16.23	16.43	16.23	16.41
6216	NYSE	CHN	Tue, Mar 14, 2017	16.30	16.35	16.21	16.24
6215	NYSE	CHN	Mon, Mar 13, 2017	16.11	16.22	16.11	16.18
6214	NYSE	CHN	Fri, Mar 10, 2017	16.05	16.07	15.99	16.02
6213	NYSE	CHN	Thu, Mar 9, 2017	16.02	16.07	15.96	16.00
6212	NYSE	CHN	Wed, Mar 8, 2017	16.15	16.21	16.13	16.15
6211	NYSE	CHN	Tue, Mar 7, 2017	16.08	16.14	16.08	16.14
6210	NYSE	CHN	Mon, Mar 6, 2017	16.19	16.19	16.06	16.09
6209	NYSE	CHN	Fri, Mar 3, 2017	16.06	16.16	16.06	16.09
6208	NYSE	CHN	Thu, Mar 2, 2017	16.21	16.21	16.05	16.13
6207	NYSE	CHN	Wed, Mar 1, 2017	16.29	16.32	16.22	16.25
6206	NYSE	CHN	Tue, Feb 28, 2017	16.20	16.21	16.11	16.15
6205	NYSE	CHN	Mon, Feb 27, 2017	16.21	16.32	16.14	16.24
6204	NYSE	CHN	Fri, Feb 24, 2017	16.21	16.30	16.21	16.28
6203	NYSE	CHN	Thu, Feb 23, 2017	16.39	16.43	16.27	16.38
6202	NYSE	CHN	Wed, Feb 22, 2017	16.28	16.40	16.26	16.40
6201	NYSE	CHN	Tue, Feb 21, 2017	16.25	16.33	16.23	16.29
6200	NYSE	CHN	Fri, Feb 17, 2017	16.20	16.28	16.12	16.21
6199	NYSE	CHN	Thu, Feb 16, 2017	16.14	16.29	16.14	16.23
6198	NYSE	CHN	Wed, Feb 15, 2017	16.31	16.31	16.20	16.27
6197	NYSE	CHN	Tue, Feb 14, 2017	16.10	16.19	16.08	16.17
6196	NYSE	CHN	Mon, Feb 13, 2017	16.11	16.24	16.09	16.11
6195	NYSE	CHN	Fri, Feb 10, 2017	15.99	16.14	15.99	16.07
6194	NYSE	CHN	Thu, Feb 9, 2017	15.99	16.06	15.96	16.04
6193	NYSE	CHN	Wed, Feb 8, 2017	15.78	15.97	15.78	15.96
6192	NYSE	CHN	Tue, Feb 7, 2017	15.81	15.83	15.81	15.81
6191	NYSE	CHN	Mon, Feb 6, 2017	15.67	15.83	15.66	15.78
6190	NYSE	CHN	Fri, Feb 3, 2017	15.73	15.83	15.73	15.77
6189	NYSE	CHN	Thu, Feb 2, 2017	15.77	15.78	15.37	15.76
6188	NYSE	CHN	Wed, Feb 1, 2017	15.63	15.80	15.62	15.78
6187	NYSE	CHN	Tue, Jan 31, 2017	15.77	15.79	15.74	15.74
6186	NYSE	CHN	Mon, Jan 30, 2017	15.90	15.90	15.77	15.81
6185	NYSE	CHN	Fri, Jan 27, 2017	15.88	15.90	15.86	15.87
6184	NYSE	CHN	Thu, Jan 26, 2017	15.78	15.87	15.74	15.86
6183	NYSE	CHN	Wed, Jan 25, 2017	15.63	15.88	15.63	15.80
6182	NYSE	CHN	Tue, Jan 24, 2017	15.57	15.72	15.57	15.68
6181	NYSE	CHN	Mon, Jan 23, 2017	15.62	15.72	15.54	15.67
6180	NYSE	CHN	Fri, Jan 20, 2017	15.47	15.57	15.40	15.55
6179	NYSE	CHN	Thu, Jan 19, 2017	15.53	15.55	15.49	15.51
6178	NYSE	CHN	Wed, Jan 18, 2017	15.59	15.59	15.51	15.52
6177	NYSE	CHN	Tue, Jan 17, 2017	15.45	15.53	15.36	15.51
6176	NYSE	CHN	Fri, Jan 13, 2017	15.58	15.59	15.53	15.54
6175	NYSE	CHN	Thu, Jan 12, 2017	15.43	15.54	15.40	15.54
6174	NYSE	CHN	Wed, Jan 11, 2017	15.46	15.52	15.40	15.52
6173	NYSE	CHN	Tue, Jan 10, 2017	15.41	15.55	15.41	15.50
6172	NYSE	CHN	Mon, Jan 9, 2017	15.33	15.38	15.30	15.30
6171	NYSE	CHN	Fri, Jan 6, 2017	15.27	15.49	15.27	15.36
6170	NYSE	CHN	Thu, Jan 5, 2017	15.37	15.41	15.28	15.36
6169	NYSE	CHN	Wed, Jan 4, 2017	15.19	15.25	15.11	15.25
6168	NYSE	CHN	Tue, Jan 3, 2017	15.03	15.15	15.03	15.15
6167	NYSE	CHN	Fri, Dec 30, 2016	15.00	15.11	14.92	15.05
6166	NYSE	CHN	Thu, Dec 29, 2016	14.82	14.90	14.78	14.86
6165	NYSE	CHN	Wed, Dec 28, 2016	14.67	14.75	14.65	14.75
6164	NYSE	CHN	Tue, Dec 27, 2016	14.54	14.63	14.54	14.63
6163	NYSE	CHN	Fri, Dec 23, 2016	14.49	14.56	14.44	14.53
6162	NYSE	CHN	Thu, Dec 22, 2016	14.56	14.58	14.53	14.53
6161	NYSE	CHN	Wed, Dec 21, 2016	14.71	14.77	14.71	14.73
6160	NYSE	CHN	Tue, Dec 20, 2016	14.78	14.80	14.69	14.80
6159	NYSE	CHN	Mon, Dec 19, 2016	14.80	14.83	14.60	14.80
6158	NYSE	CHN	Fri, Dec 16, 2016	15.17	15.25	15.08	15.13
6157	NYSE	CHN	Thu, Dec 15, 2016	15.38	15.38	15.26	15.26
6156	NYSE	CHN	Wed, Dec 14, 2016	15.28	15.50	15.28	15.33
6155	NYSE	CHN	Tue, Dec 13, 2016	15.45	15.48	15.40	15.46
6154	NYSE	CHN	Mon, Dec 12, 2016	15.42	15.56	15.01	15.36
6153	NYSE	CHN	Fri, Dec 9, 2016	15.59	15.66	15.53	15.58
6152	NYSE	CHN	Thu, Dec 8, 2016	15.71	15.75	15.48	15.48
6151	NYSE	CHN	Wed, Dec 7, 2016	15.68	15.79	15.68	15.78
6150	NYSE	CHN	Tue, Dec 6, 2016	15.70	15.70	15.64	15.66
6149	NYSE	CHN	Mon, Dec 5, 2016	15.73	15.73	15.61	15.66
6148	NYSE	CHN	Fri, Dec 2, 2016	15.80	15.87	15.75	15.75
6147	NYSE	CHN	Thu, Dec 1, 2016	15.87	15.93	15.87	15.90
6146	NYSE	CHN	Wed, Nov 30, 2016	15.95	15.97	15.91	15.95
6145	NYSE	CHN	Tue, Nov 29, 2016	15.97	16.00	15.92	15.94
6144	NYSE	CHN	Mon, Nov 28, 2016	15.93	16.06	15.90	15.97
6143	NYSE	CHN	Fri, Nov 25, 2016	15.95	16.15	15.93	16.05
6142	NYSE	CHN	Wed, Nov 23, 2016	15.77	15.83	15.74	15.80
6141	NYSE	CHN	Tue, Nov 22, 2016	15.90	16.00	15.80	15.90
6140	NYSE	CHN	Mon, Nov 21, 2016	15.69	15.76	15.65	15.76
6139	NYSE	CHN	Fri, Nov 18, 2016	15.52	15.63	15.50	15.60
6138	NYSE	CHN	Thu, Nov 17, 2016	15.48	15.59	15.48	15.52
6137	NYSE	CHN	Wed, Nov 16, 2016	15.39	15.52	15.39	15.51
6136	NYSE	CHN	Tue, Nov 15, 2016	15.35	15.59	15.35	15.55
6135	NYSE	CHN	Mon, Nov 14, 2016	15.35	15.65	15.34	15.41
6134	NYSE	CHN	Fri, Nov 11, 2016	15.76	15.76	15.56	15.61
6133	NYSE	CHN	Thu, Nov 10, 2016	15.63	15.79	15.59	15.74
6132	NYSE	CHN	Wed, Nov 9, 2016	15.81	15.91	15.71	15.74
6131	NYSE	CHN	Tue, Nov 8, 2016	15.97	16.21	15.97	16.18
6130	NYSE	CHN	Mon, Nov 7, 2016	16.13	16.13	16.07	16.10
6129	NYSE	CHN	Fri, Nov 4, 2016	15.90	15.92	15.85	15.86
6128	NYSE	CHN	Thu, Nov 3, 2016	15.98	15.98	15.91	15.98
6127	NYSE	CHN	Wed, Nov 2, 2016	16.06	16.10	15.94	15.99
6126	NYSE	CHN	Tue, Nov 1, 2016	16.30	16.30	16.05	16.15
6125	NYSE	CHN	Mon, Oct 31, 2016	16.10	16.18	16.10	16.18
6124	NYSE	CHN	Fri, Oct 28, 2016	16.12	16.21	16.05	16.09
6123	NYSE	CHN	Thu, Oct 27, 2016	16.34	16.34	16.20	16.21
6122	NYSE	CHN	Wed, Oct 26, 2016	16.42	16.42	16.35	16.37
6121	NYSE	CHN	Tue, Oct 25, 2016	16.46	16.50	16.43	16.49
6120	NYSE	CHN	Mon, Oct 24, 2016	16.43	16.53	16.37	16.48
6119	NYSE	CHN	Fri, Oct 21, 2016	16.29	16.35	16.28	16.33
6118	NYSE	CHN	Thu, Oct 20, 2016	16.39	16.41	16.35	16.40
6117	NYSE	CHN	Wed, Oct 19, 2016	16.25	16.40	16.25	16.40
6116	NYSE	CHN	Tue, Oct 18, 2016	16.40	16.40	16.26	16.35
6115	NYSE	CHN	Mon, Oct 17, 2016	16.18	16.48	16.11	16.17
6114	NYSE	CHN	Fri, Oct 14, 2016	16.23	16.31	16.22	16.28
6113	NYSE	CHN	Thu, Oct 13, 2016	16.17	16.17	15.93	16.13
6112	NYSE	CHN	Wed, Oct 12, 2016	16.13	16.30	16.13	16.27
6111	NYSE	CHN	Tue, Oct 11, 2016	16.33	16.33	16.11	16.19
6110	NYSE	CHN	Mon, Oct 10, 2016	16.33	16.58	16.33	16.49
6109	NYSE	CHN	Fri, Oct 7, 2016	16.49	16.50	16.38	16.42
6108	NYSE	CHN	Thu, Oct 6, 2016	16.50	16.60	16.50	16.54
6107	NYSE	CHN	Wed, Oct 5, 2016	16.56	16.59	16.49	16.58
6106	NYSE	CHN	Tue, Oct 4, 2016	16.41	16.46	16.37	16.43
6105	NYSE	CHN	Mon, Oct 3, 2016	16.44	16.45	16.20	16.45
6104	NYSE	CHN	Fri, Sep 30, 2016	16.39	16.53	16.30	16.44
6103	NYSE	CHN	Thu, Sep 29, 2016	16.40	16.46	16.29	16.39
6102	NYSE	CHN	Wed, Sep 28, 2016	16.40	16.46	16.32	16.46
6101	NYSE	CHN	Tue, Sep 27, 2016	16.21	16.34	16.21	16.34
6100	NYSE	CHN	Mon, Sep 26, 2016	16.18	16.28	16.14	16.17
6099	NYSE	CHN	Fri, Sep 23, 2016	16.36	16.39	16.30	16.38
6098	NYSE	CHN	Thu, Sep 22, 2016	16.53	16.58	16.50	16.53
6097	NYSE	CHN	Wed, Sep 21, 2016	16.30	16.53	16.29	16.49
6096	NYSE	CHN	Tue, Sep 20, 2016	16.31	16.32	16.28	16.28
6095	NYSE	CHN	Mon, Sep 19, 2016	16.18	16.40	16.18	16.22
6094	NYSE	CHN	Fri, Sep 16, 2016	16.17	16.20	16.10	16.16
6093	NYSE	CHN	Thu, Sep 15, 2016	16.19	16.41	16.18	16.20
6092	NYSE	CHN	Wed, Sep 14, 2016	16.16	16.20	16.11	16.11
6091	NYSE	CHN	Tue, Sep 13, 2016	16.19	16.25	16.05	16.07
6090	NYSE	CHN	Mon, Sep 12, 2016	16.26	16.51	16.25	16.41
6089	NYSE	CHN	Fri, Sep 9, 2016	16.77	16.77	16.32	16.48
6088	NYSE	CHN	Thu, Sep 8, 2016	16.78	16.88	16.77	16.79
6087	NYSE	CHN	Wed, Sep 7, 2016	16.84	16.84	16.71	16.82
6086	NYSE	CHN	Tue, Sep 6, 2016	16.50	16.74	16.50	16.70
6085	NYSE	CHN	Fri, Sep 2, 2016	16.26	16.35	16.21	16.35
6084	NYSE	CHN	Thu, Sep 1, 2016	16.09	16.09	16.02	16.06
6083	NYSE	CHN	Wed, Aug 31, 2016	16.01	16.06	16.00	16.01
6082	NYSE	CHN	Tue, Aug 30, 2016	16.14	16.14	16.03	16.05
6081	NYSE	CHN	Mon, Aug 29, 2016	16.06	16.10	16.04	16.09
6080	NYSE	CHN	Fri, Aug 26, 2016	16.08	16.15	15.93	16.01
6079	NYSE	CHN	Thu, Aug 25, 2016	16.06	16.06	15.95	16.00
6078	NYSE	CHN	Wed, Aug 24, 2016	16.17	16.17	15.98	16.05
6077	NYSE	CHN	Tue, Aug 23, 2016	16.12	16.29	16.12	16.13
6076	NYSE	CHN	Mon, Aug 22, 2016	15.99	16.10	15.92	16.05
6075	NYSE	CHN	Fri, Aug 19, 2016	15.98	15.99	15.87	15.95
6074	NYSE	CHN	Thu, Aug 18, 2016	15.86	15.99	15.86	15.97
6073	NYSE	CHN	Wed, Aug 17, 2016	15.87	15.93	15.81	15.90
6072	NYSE	CHN	Tue, Aug 16, 2016	15.93	15.93	15.88	15.92
6071	NYSE	CHN	Mon, Aug 15, 2016	16.00	16.04	15.95	16.04
6070	NYSE	CHN	Fri, Aug 12, 2016	15.69	15.86	15.69	15.85
6069	NYSE	CHN	Thu, Aug 11, 2016	15.65	15.70	15.65	15.69
6068	NYSE	CHN	Wed, Aug 10, 2016	15.56	15.59	15.47	15.59
6067	NYSE	CHN	Tue, Aug 9, 2016	15.68	15.68	15.47	15.57
6066	NYSE	CHN	Mon, Aug 8, 2016	15.30	15.47	15.28	15.47
6065	NYSE	CHN	Fri, Aug 5, 2016	15.01	15.27	15.01	15.27
6064	NYSE	CHN	Thu, Aug 4, 2016	15.04	15.07	15.00	15.03
6063	NYSE	CHN	Wed, Aug 3, 2016	15.07	15.11	14.97	15.07
6062	NYSE	CHN	Tue, Aug 2, 2016	15.15	15.32	15.13	15.13
6061	NYSE	CHN	Mon, Aug 1, 2016	15.17	15.27	15.17	15.23
6060	NYSE	CHN	Fri, Jul 29, 2016	15.16	15.23	15.10	15.22
6059	NYSE	CHN	Thu, Jul 28, 2016	15.10	15.25	15.08	15.25
6058	NYSE	CHN	Wed, Jul 27, 2016	15.08	15.17	15.05	15.09
6057	NYSE	CHN	Tue, Jul 26, 2016	15.00	15.20	14.98	15.15
6056	NYSE	CHN	Mon, Jul 25, 2016	15.00	15.04	14.94	15.03
6055	NYSE	CHN	Fri, Jul 22, 2016	14.85	15.13	14.83	15.10
6054	NYSE	CHN	Thu, Jul 21, 2016	15.07	15.07	14.90	15.03
6053	NYSE	CHN	Wed, Jul 20, 2016	14.90	15.05	14.90	15.01
6052	NYSE	CHN	Tue, Jul 19, 2016	14.94	14.94	14.79	14.87
6051	NYSE	CHN	Mon, Jul 18, 2016	14.81	14.98	14.81	14.96
6050	NYSE	CHN	Fri, Jul 15, 2016	14.85	14.86	14.80	14.85
6049	NYSE	CHN	Thu, Jul 14, 2016	14.73	14.85	14.72	14.83
6048	NYSE	CHN	Wed, Jul 13, 2016	14.73	14.73	14.52	14.65
6047	NYSE	CHN	Tue, Jul 12, 2016	14.67	14.75	14.45	14.71
6046	NYSE	CHN	Mon, Jul 11, 2016	14.61	14.62	14.50	14.50
6045	NYSE	CHN	Fri, Jul 8, 2016	14.32	14.50	14.32	14.48
6044	NYSE	CHN	Thu, Jul 7, 2016	14.25	14.32	14.18	14.26
6043	NYSE	CHN	Wed, Jul 6, 2016	14.07	14.25	14.02	14.23
6042	NYSE	CHN	Tue, Jul 5, 2016	14.38	14.38	14.15	14.19
6041	NYSE	CHN	Fri, Jul 1, 2016	14.45	14.56	14.45	14.56
6040	NYSE	CHN	Thu, Jun 30, 2016	14.31	14.46	14.28	14.46
6039	NYSE	CHN	Wed, Jun 29, 2016	14.16	14.26	14.16	14.25
6038	NYSE	CHN	Tue, Jun 28, 2016	13.90	14.06	13.90	14.00
6037	NYSE	CHN	Mon, Jun 27, 2016	13.85	13.88	13.60	13.76
6036	NYSE	CHN	Fri, Jun 24, 2016	13.92	14.06	13.88	13.95
6035	NYSE	CHN	Thu, Jun 23, 2016	14.40	14.48	14.29	14.44
6034	NYSE	CHN	Wed, Jun 22, 2016	14.40	14.40	14.26	14.26
6033	NYSE	CHN	Tue, Jun 21, 2016	14.22	14.28	13.83	14.27
6032	NYSE	CHN	Mon, Jun 20, 2016	14.15	14.28	14.15	14.22
6031	NYSE	CHN	Fri, Jun 17, 2016	13.95	14.01	13.93	13.96
6030	NYSE	CHN	Thu, Jun 16, 2016	13.92	14.00	13.83	14.00
6029	NYSE	CHN	Wed, Jun 15, 2016	14.13	14.25	14.08	14.12
6028	NYSE	CHN	Tue, Jun 14, 2016	14.09	14.10	13.95	14.04
6027	NYSE	CHN	Mon, Jun 13, 2016	14.19	14.19	13.99	14.06
6026	NYSE	CHN	Fri, Jun 10, 2016	14.23	14.37	14.23	14.37
6025	NYSE	CHN	Thu, Jun 9, 2016	14.41	14.49	14.41	14.45
6024	NYSE	CHN	Wed, Jun 8, 2016	14.58	14.61	14.53	14.55
6023	NYSE	CHN	Tue, Jun 7, 2016	14.45	14.58	14.45	14.56
6022	NYSE	CHN	Mon, Jun 6, 2016	14.39	14.49	14.39	14.42
6021	NYSE	CHN	Fri, Jun 3, 2016	14.38	14.41	14.30	14.32
6020	NYSE	CHN	Thu, Jun 2, 2016	14.23	14.39	14.23	14.34
6019	NYSE	CHN	Wed, Jun 1, 2016	14.11	14.25	14.11	14.23
6018	NYSE	CHN	Tue, May 31, 2016	14.22	14.30	14.06	14.30
6017	NYSE	CHN	Fri, May 27, 2016	14.00	14.08	13.99	14.05
6016	NYSE	CHN	Thu, May 26, 2016	13.86	13.98	13.85	13.95
6015	NYSE	CHN	Wed, May 25, 2016	13.72	13.95	13.72	13.91
6014	NYSE	CHN	Tue, May 24, 2016	13.73	13.83	13.71	13.75
6013	NYSE	CHN	Mon, May 23, 2016	13.71	13.74	13.60	13.60
6012	NYSE	CHN	Fri, May 20, 2016	13.66	13.73	13.61	13.61
6011	NYSE	CHN	Thu, May 19, 2016	13.57	13.62	13.54	13.58
6010	NYSE	CHN	Wed, May 18, 2016	13.70	13.76	13.61	13.62
6009	NYSE	CHN	Tue, May 17, 2016	13.57	13.73	13.54	13.70
6008	NYSE	CHN	Mon, May 16, 2016	13.64	13.77	13.64	13.71
6007	NYSE	CHN	Fri, May 13, 2016	13.66	13.72	13.53	13.54
6006	NYSE	CHN	Thu, May 12, 2016	13.93	13.93	13.73	13.77
6005	NYSE	CHN	Wed, May 11, 2016	13.87	13.90	13.86	13.88
6004	NYSE	CHN	Tue, May 10, 2016	14.02	14.05	13.93	14.00
6003	NYSE	CHN	Mon, May 9, 2016	13.95	13.95	13.82	13.84
6002	NYSE	CHN	Fri, May 6, 2016	13.97	14.03	13.97	13.98
6001	NYSE	CHN	Thu, May 5, 2016	14.29	14.32	14.04	14.05
6000	NYSE	CHN	Wed, May 4, 2016	14.24	14.27	14.17	14.23
5999	NYSE	CHN	Tue, May 3, 2016	14.27	14.31	14.21	14.27
5998	NYSE	CHN	Mon, May 2, 2016	14.58	14.60	14.45	14.47
5997	NYSE	CHN	Fri, Apr 29, 2016	14.71	14.71	14.44	14.54
5996	NYSE	CHN	Thu, Apr 28, 2016	14.71	14.79	14.71	14.74
5995	NYSE	CHN	Wed, Apr 27, 2016	14.80	14.86	14.73	14.86
5994	NYSE	CHN	Tue, Apr 26, 2016	14.76	14.86	14.75	14.84
5993	NYSE	CHN	Mon, Apr 25, 2016	14.75	14.80	14.71	14.77
5992	NYSE	CHN	Fri, Apr 22, 2016	14.80	14.85	14.80	14.82
5991	NYSE	CHN	Thu, Apr 21, 2016	14.80	14.85	14.80	14.85
5990	NYSE	CHN	Wed, Apr 20, 2016	14.84	14.94	14.79	14.89
5989	NYSE	CHN	Tue, Apr 19, 2016	15.02	15.09	14.99	15.01
5988	NYSE	CHN	Mon, Apr 18, 2016	14.98	15.00	14.90	14.97
5987	NYSE	CHN	Fri, Apr 15, 2016	14.98	14.98	14.93	14.97
5986	NYSE	CHN	Thu, Apr 14, 2016	14.98	15.03	14.98	15.02
5985	NYSE	CHN	Wed, Apr 13, 2016	14.88	15.06	14.78	15.03
5984	NYSE	CHN	Tue, Apr 12, 2016	14.73	14.73	14.60	14.73
5983	NYSE	CHN	Mon, Apr 11, 2016	14.61	14.66	14.61	14.63
5982	NYSE	CHN	Fri, Apr 8, 2016	14.51	14.73	14.41	14.49
5981	NYSE	CHN	Thu, Apr 7, 2016	14.23	14.31	14.23	14.31
5980	NYSE	CHN	Wed, Apr 6, 2016	14.19	14.40	14.19	14.40
5979	NYSE	CHN	Tue, Apr 5, 2016	14.50	14.50	14.50	14.24
5978	NYSE	CHN	Mon, Apr 4, 2016	14.60	14.60	14.45	14.50
5977	NYSE	CHN	Fri, Apr 1, 2016	14.52	14.66	14.42	14.66
5976	NYSE	CHN	Thu, Mar 31, 2016	14.69	14.73	14.69	14.74
5975	NYSE	CHN	Wed, Mar 30, 2016	14.57	14.69	14.50	14.69
5974	NYSE	CHN	Tue, Mar 29, 2016	14.32	14.38	14.08	14.35
5973	NYSE	CHN	Mon, Mar 28, 2016	14.29	14.40	14.29	14.35
5972	NYSE	CHN	Thu, Mar 24, 2016	14.38	14.38	14.29	14.33
5971	NYSE	CHN	Wed, Mar 23, 2016	14.60	14.60	14.41	14.48
5970	NYSE	CHN	Tue, Mar 22, 2016	14.59	14.66	14.58	14.64
5969	NYSE	CHN	Mon, Mar 21, 2016	14.62	14.71	14.61	14.64
5968	NYSE	CHN	Fri, Mar 18, 2016	14.48	14.67	14.48	14.60
5967	NYSE	CHN	Thu, Mar 17, 2016	14.35	14.59	14.35	14.52
5966	NYSE	CHN	Wed, Mar 16, 2016	14.15	14.38	14.07	14.37
5965	NYSE	CHN	Tue, Mar 15, 2016	14.31	14.31	14.31	14.22
5964	NYSE	CHN	Mon, Mar 14, 2016	14.27	14.35	14.25	14.30
5963	NYSE	CHN	Fri, Mar 11, 2016	14.00	14.00	14.00	14.32
5962	NYSE	CHN	Thu, Mar 10, 2016	14.04	14.04	14.04	14.00
5961	NYSE	CHN	Wed, Mar 9, 2016	13.94	14.07	13.94	14.04
5960	NYSE	CHN	Tue, Mar 8, 2016	14.02	14.02	13.89	13.98
5959	NYSE	CHN	Mon, Mar 7, 2016	14.16	14.21	14.06	14.17
5958	NYSE	CHN	Fri, Mar 4, 2016	14.00	14.38	13.92	14.32
5957	NYSE	CHN	Thu, Mar 3, 2016	13.99	13.99	13.99	13.99
5956	NYSE	CHN	Wed, Mar 2, 2016	13.78	13.99	13.78	13.99
5955	NYSE	CHN	Tue, Mar 1, 2016	13.46	13.46	13.46	13.78
5954	NYSE	CHN	Mon, Feb 29, 2016	13.44	13.58	13.44	13.46
5953	NYSE	CHN	Fri, Feb 26, 2016	13.45	13.51	13.35	13.44
5952	NYSE	CHN	Thu, Feb 25, 2016	13.43	13.47	13.26	13.41
5951	NYSE	CHN	Wed, Feb 24, 2016	13.42	13.58	13.36	13.54
5950	NYSE	CHN	Tue, Feb 23, 2016	13.66	13.67	13.60	13.61
5949	NYSE	CHN	Mon, Feb 22, 2016	13.64	13.78	13.62	13.77
5948	NYSE	CHN	Fri, Feb 19, 2016	13.36	13.49	13.36	13.47
5947	NYSE	CHN	Thu, Feb 18, 2016	13.48	13.48	13.40	13.42
5946	NYSE	CHN	Wed, Feb 17, 2016	13.32	13.48	13.32	13.48
5945	NYSE	CHN	Tue, Feb 16, 2016	13.16	13.33	13.05	13.28
5944	NYSE	CHN	Fri, Feb 12, 2016	12.88	12.98	12.72	12.85
5943	NYSE	CHN	Thu, Feb 11, 2016	12.63	12.93	12.50	12.88
5942	NYSE	CHN	Wed, Feb 10, 2016	12.96	13.17	12.93	12.93
5941	NYSE	CHN	Tue, Feb 9, 2016	12.85	12.97	12.71	12.96
5940	NYSE	CHN	Mon, Feb 8, 2016	13.05	13.08	12.95	13.08
5939	NYSE	CHN	Fri, Feb 5, 2016	13.41	13.43	13.24	13.31
5938	NYSE	CHN	Thu, Feb 4, 2016	13.44	13.47	13.35	13.36
5937	NYSE	CHN	Wed, Feb 3, 2016	13.27	13.50	13.25	13.39
5936	NYSE	CHN	Tue, Feb 2, 2016	13.45	13.50	13.33	13.33
5935	NYSE	CHN	Mon, Feb 1, 2016	13.33	13.58	13.28	13.54
5934	NYSE	CHN	Fri, Jan 29, 2016	13.41	13.51	13.35	13.51
5933	NYSE	CHN	Thu, Jan 28, 2016	13.20	13.28	13.16	13.18
5932	NYSE	CHN	Wed, Jan 27, 2016	13.17	13.25	13.00	13.01
5931	NYSE	CHN	Tue, Jan 26, 2016	13.07	13.37	13.03	13.26
5930	NYSE	CHN	Mon, Jan 25, 2016	13.14	13.32	13.11	13.11
5929	NYSE	CHN	Fri, Jan 22, 2016	13.18	13.33	13.18	13.32
5928	NYSE	CHN	Thu, Jan 21, 2016	13.02	13.25	12.91	12.98
5927	NYSE	CHN	Wed, Jan 20, 2016	13.00	13.22	12.94	13.13
5926	NYSE	CHN	Tue, Jan 19, 2016	13.33	13.58	13.33	13.40
5925	NYSE	CHN	Fri, Jan 15, 2016	13.34	13.41	13.08	13.13
5924	NYSE	CHN	Thu, Jan 14, 2016	13.95	13.95	13.56	13.69
5923	NYSE	CHN	Wed, Jan 13, 2016	13.87	13.87	13.60	13.62
5922	NYSE	CHN	Tue, Jan 12, 2016	13.89	13.99	13.69	13.79
5921	NYSE	CHN	Mon, Jan 11, 2016	14.09	14.11	13.90	13.96
5920	NYSE	CHN	Fri, Jan 8, 2016	14.54	14.54	14.16	14.18
5919	NYSE	CHN	Thu, Jan 7, 2016	14.87	15.19	14.32	14.49
5918	NYSE	CHN	Wed, Jan 6, 2016	15.16	15.23	14.97	15.00
5917	NYSE	CHN	Tue, Jan 5, 2016	15.02	15.18	15.02	15.12
5916	NYSE	CHN	Mon, Jan 4, 2016	15.01	15.13	14.99	15.03
5915	NYSE	CHN	Thu, Dec 31, 2015	15.34	15.92	15.34	15.52
5914	NYSE	CHN	Wed, Dec 30, 2015	15.27	15.30	15.18	15.25
5913	NYSE	CHN	Tue, Dec 29, 2015	15.32	15.38	15.26	15.37
5912	NYSE	CHN	Mon, Dec 28, 2015	15.05	15.30	15.05	15.26
5911	NYSE	CHN	Thu, Dec 24, 2015	15.31	15.40	15.24	15.39
5910	NYSE	CHN	Wed, Dec 23, 2015	15.39	15.54	15.06	15.30
5909	NYSE	CHN	Tue, Dec 22, 2015	16.51	16.83	16.51	16.79
5908	NYSE	CHN	Mon, Dec 21, 2015	16.56	16.67	16.50	16.53
5907	NYSE	CHN	Fri, Dec 18, 2015	16.53	16.76	16.53	16.65
5906	NYSE	CHN	Thu, Dec 17, 2015	16.31	16.55	16.30	16.43
5905	NYSE	CHN	Wed, Dec 16, 2015	16.50	16.51	16.34	16.43
5904	NYSE	CHN	Tue, Dec 15, 2015	16.68	16.68	16.28	16.37
5903	NYSE	CHN	Mon, Dec 14, 2015	16.69	16.69	16.40	16.45
5902	NYSE	CHN	Fri, Dec 11, 2015	16.55	16.63	16.55	16.55
5901	NYSE	CHN	Thu, Dec 10, 2015	16.97	16.97	16.83	16.92
5900	NYSE	CHN	Wed, Dec 9, 2015	16.90	17.09	16.88	17.02
5899	NYSE	CHN	Tue, Dec 8, 2015	16.86	16.96	16.43	16.95
5898	NYSE	CHN	Mon, Dec 7, 2015	17.12	17.19	16.94	17.08
5897	NYSE	CHN	Fri, Dec 4, 2015	17.20	17.31	17.20	17.26
5896	NYSE	CHN	Thu, Dec 3, 2015	17.28	17.31	17.21	17.24
5895	NYSE	CHN	Wed, Dec 2, 2015	17.30	17.39	17.16	17.24
5894	NYSE	CHN	Tue, Dec 1, 2015	17.09	17.20	17.06	17.20
5893	NYSE	CHN	Mon, Nov 30, 2015	16.93	17.01	16.87	16.96
5892	NYSE	CHN	Fri, Nov 27, 2015	17.00	17.03	16.90	16.93
5891	NYSE	CHN	Wed, Nov 25, 2015	17.31	17.31	17.09	17.19
5890	NYSE	CHN	Tue, Nov 24, 2015	17.27	17.34	17.06	17.34
5889	NYSE	CHN	Mon, Nov 23, 2015	17.34	17.42	17.22	17.37
5888	NYSE	CHN	Fri, Nov 20, 2015	17.46	17.50	17.33	17.34
5887	NYSE	CHN	Thu, Nov 19, 2015	17.20	17.38	17.17	17.38
5886	NYSE	CHN	Wed, Nov 18, 2015	17.08	17.13	16.90	17.05
5885	NYSE	CHN	Tue, Nov 17, 2015	17.20	17.20	16.92	17.14
5884	NYSE	CHN	Mon, Nov 16, 2015	17.11	17.24	17.02	17.15
5883	NYSE	CHN	Fri, Nov 13, 2015	17.15	17.15	16.95	17.07
5882	NYSE	CHN	Thu, Nov 12, 2015	17.28	17.42	17.24	17.27
5881	NYSE	CHN	Wed, Nov 11, 2015	17.17	17.28	17.17	17.25
5880	NYSE	CHN	Tue, Nov 10, 2015	17.30	17.30	17.16	17.18
5879	NYSE	CHN	Mon, Nov 9, 2015	17.74	17.77	17.37	17.37
5878	NYSE	CHN	Fri, Nov 6, 2015	17.75	17.88	17.67	17.77
5877	NYSE	CHN	Thu, Nov 5, 2015	17.77	17.87	17.75	17.86
5876	NYSE	CHN	Wed, Nov 4, 2015	17.77	17.77	17.68	17.75
5875	NYSE	CHN	Tue, Nov 3, 2015	17.35	17.49	17.31	17.47
5874	NYSE	CHN	Mon, Nov 2, 2015	17.44	17.44	17.31	17.39
5873	NYSE	CHN	Fri, Oct 30, 2015	17.52	17.54	17.38	17.49
5872	NYSE	CHN	Thu, Oct 29, 2015	17.37	17.45	17.31	17.43
5871	NYSE	CHN	Wed, Oct 28, 2015	17.55	17.62	17.40	17.51
5870	NYSE	CHN	Tue, Oct 27, 2015	17.62	17.66	17.53	17.63
5869	NYSE	CHN	Mon, Oct 26, 2015	17.62	17.71	17.57	17.66
5868	NYSE	CHN	Fri, Oct 23, 2015	17.70	17.85	17.67	17.77
5867	NYSE	CHN	Thu, Oct 22, 2015	17.40	17.54	17.39	17.49
5866	NYSE	CHN	Wed, Oct 21, 2015	17.34	17.34	17.09	17.24
5865	NYSE	CHN	Tue, Oct 20, 2015	17.40	17.50	17.37	17.44
5864	NYSE	CHN	Mon, Oct 19, 2015	17.39	17.53	17.38	17.47
5863	NYSE	CHN	Fri, Oct 16, 2015	17.30	17.58	17.30	17.51
5862	NYSE	CHN	Thu, Oct 15, 2015	17.29	17.38	17.23	17.38
5861	NYSE	CHN	Wed, Oct 14, 2015	17.05	17.08	16.98	17.06
5860	NYSE	CHN	Tue, Oct 13, 2015	17.04	17.11	16.93	16.99
5859	NYSE	CHN	Mon, Oct 12, 2015	17.19	17.19	17.07	17.17
5858	NYSE	CHN	Fri, Oct 9, 2015	17.05	17.15	16.99	17.05
5857	NYSE	CHN	Thu, Oct 8, 2015	16.95	17.20	16.86	17.17
5856	NYSE	CHN	Wed, Oct 7, 2015	16.78	17.23	16.78	17.11
5855	NYSE	CHN	Tue, Oct 6, 2015	16.61	16.61	16.37	16.60
5854	NYSE	CHN	Mon, Oct 5, 2015	16.28	16.57	16.26	16.55
5853	NYSE	CHN	Fri, Oct 2, 2015	15.88	16.19	15.80	16.18
5852	NYSE	CHN	Thu, Oct 1, 2015	16.01	16.01	15.74	15.85
5851	NYSE	CHN	Wed, Sep 30, 2015	15.94	16.05	15.84	15.91
5850	NYSE	CHN	Tue, Sep 29, 2015	15.68	15.72	15.50	15.61
5849	NYSE	CHN	Mon, Sep 28, 2015	15.76	15.88	15.56	15.66
5848	NYSE	CHN	Fri, Sep 25, 2015	16.17	16.26	15.95	15.97
5847	NYSE	CHN	Thu, Sep 24, 2015	16.06	16.10	15.84	16.08
5846	NYSE	CHN	Wed, Sep 23, 2015	16.32	16.42	16.13	16.17
5845	NYSE	CHN	Tue, Sep 22, 2015	16.29	16.45	16.23	16.45
5844	NYSE	CHN	Mon, Sep 21, 2015	16.42	16.64	16.40	16.54
5843	NYSE	CHN	Fri, Sep 18, 2015	16.38	16.41	16.24	16.34
5842	NYSE	CHN	Thu, Sep 17, 2015	16.40	16.76	16.25	16.48
5841	NYSE	CHN	Wed, Sep 16, 2015	16.40	16.62	16.40	16.59
5840	NYSE	CHN	Tue, Sep 15, 2015	16.25	16.27	16.16	16.26
5839	NYSE	CHN	Mon, Sep 14, 2015	16.09	16.22	16.03	16.22
5838	NYSE	CHN	Fri, Sep 11, 2015	16.16	16.25	16.01	16.20
5837	NYSE	CHN	Thu, Sep 10, 2015	16.21	16.35	16.18	16.22
5836	NYSE	CHN	Wed, Sep 9, 2015	16.64	16.70	16.31	16.37
5835	NYSE	CHN	Tue, Sep 8, 2015	16.04	16.38	15.97	16.29
5834	NYSE	CHN	Fri, Sep 4, 2015	15.36	15.46	15.29	15.35
5833	NYSE	CHN	Thu, Sep 3, 2015	15.71	15.85	15.62	15.75
5832	NYSE	CHN	Wed, Sep 2, 2015	15.54	15.64	15.47	15.59
5831	NYSE	CHN	Tue, Sep 1, 2015	15.34	15.63	15.34	15.47
5830	NYSE	CHN	Mon, Aug 31, 2015	15.72	15.85	15.61	15.81
5829	NYSE	CHN	Fri, Aug 28, 2015	15.79	15.92	15.71	15.75
5828	NYSE	CHN	Thu, Aug 27, 2015	15.46	16.08	15.46	16.08
5827	NYSE	CHN	Wed, Aug 26, 2015	15.00	15.44	14.86	15.29
5826	NYSE	CHN	Tue, Aug 25, 2015	15.57	15.85	15.15	15.15
5825	NYSE	CHN	Mon, Aug 24, 2015	14.25	15.12	14.25	14.64
5824	NYSE	CHN	Fri, Aug 21, 2015	15.99	16.01	15.72	15.72
5823	NYSE	CHN	Thu, Aug 20, 2015	16.28	16.30	16.16	16.19
5822	NYSE	CHN	Wed, Aug 19, 2015	16.73	16.73	16.42	16.54
5821	NYSE	CHN	Tue, Aug 18, 2015	16.97	16.97	16.61	16.89
5820	NYSE	CHN	Mon, Aug 17, 2015	17.20	17.25	17.10	17.23
5819	NYSE	CHN	Fri, Aug 14, 2015	17.30	17.33	17.23	17.30
5818	NYSE	CHN	Thu, Aug 13, 2015	17.29	17.38	17.23	17.26
5817	NYSE	CHN	Wed, Aug 12, 2015	17.23	17.40	17.08	17.20
5816	NYSE	CHN	Tue, Aug 11, 2015	17.54	17.61	17.44	17.49
5815	NYSE	CHN	Mon, Aug 10, 2015	17.82	17.94	17.68	17.86
5814	NYSE	CHN	Fri, Aug 7, 2015	17.64	17.64	17.46	17.61
5813	NYSE	CHN	Thu, Aug 6, 2015	17.76	17.76	17.53	17.62
5812	NYSE	CHN	Wed, Aug 5, 2015	17.74	17.96	17.63	17.81
5811	NYSE	CHN	Tue, Aug 4, 2015	17.56	17.80	17.55	17.68
5810	NYSE	CHN	Mon, Aug 3, 2015	17.68	17.69	17.50	17.53
5809	NYSE	CHN	Fri, Jul 31, 2015	17.87	18.00	17.75	17.75
5808	NYSE	CHN	Thu, Jul 30, 2015	17.71	17.82	17.59	17.72
5807	NYSE	CHN	Wed, Jul 29, 2015	18.00	18.17	17.82	17.94
5806	NYSE	CHN	Tue, Jul 28, 2015	18.05	18.05	17.76	18.05
5805	NYSE	CHN	Mon, Jul 27, 2015	18.04	18.12	17.71	17.89
5804	NYSE	CHN	Fri, Jul 24, 2015	18.66	18.75	18.55	18.56
5803	NYSE	CHN	Thu, Jul 23, 2015	18.81	18.89	18.77	18.81
5802	NYSE	CHN	Wed, Jul 22, 2015	18.87	18.87	18.79	18.80
5801	NYSE	CHN	Tue, Jul 21, 2015	19.01	19.05	18.89	18.89
5800	NYSE	CHN	Mon, Jul 20, 2015	18.88	18.97	18.76	18.86
5799	NYSE	CHN	Fri, Jul 17, 2015	19.10	19.10	18.95	19.00
5798	NYSE	CHN	Thu, Jul 16, 2015	18.91	19.19	18.76	18.95
5797	NYSE	CHN	Wed, Jul 15, 2015	18.82	18.82	18.64	18.69
5796	NYSE	CHN	Tue, Jul 14, 2015	18.75	18.95	18.73	18.92
5795	NYSE	CHN	Mon, Jul 13, 2015	18.79	18.93	18.70	18.84
5794	NYSE	CHN	Fri, Jul 10, 2015	18.95	18.95	18.50	18.81
5793	NYSE	CHN	Thu, Jul 9, 2015	18.26	18.52	18.05	18.26
5792	NYSE	CHN	Wed, Jul 8, 2015	18.09	18.14	17.56	17.61
5791	NYSE	CHN	Tue, Jul 7, 2015	19.10	19.10	18.35	18.73
5790	NYSE	CHN	Mon, Jul 6, 2015	19.44	19.64	19.27	19.46
5789	NYSE	CHN	Thu, Jul 2, 2015	20.05	20.18	19.98	19.98
5788	NYSE	CHN	Wed, Jul 1, 2015	19.86	20.16	19.86	20.03
5787	NYSE	CHN	Tue, Jun 30, 2015	19.89	19.93	19.76	19.87
5786	NYSE	CHN	Mon, Jun 29, 2015	19.99	19.99	19.50	19.51
5785	NYSE	CHN	Fri, Jun 26, 2015	20.25	20.57	20.20	20.30
5784	NYSE	CHN	Thu, Jun 25, 2015	20.76	20.79	20.72	20.73
5783	NYSE	CHN	Wed, Jun 24, 2015	20.67	20.89	20.67	20.82
5782	NYSE	CHN	Tue, Jun 23, 2015	20.83	20.83	20.61	20.73
5781	NYSE	CHN	Mon, Jun 22, 2015	20.53	20.72	20.53	20.65
5780	NYSE	CHN	Fri, Jun 19, 2015	20.50	20.64	20.40	20.50
5779	NYSE	CHN	Thu, Jun 18, 2015	20.58	20.68	20.55	20.63
5778	NYSE	CHN	Wed, Jun 17, 2015	20.70	20.70	20.55	20.60
5777	NYSE	CHN	Tue, Jun 16, 2015	20.68	20.69	20.58	20.62
5776	NYSE	CHN	Mon, Jun 15, 2015	20.68	20.86	20.62	20.82
5775	NYSE	CHN	Fri, Jun 12, 2015	20.95	21.08	20.94	21.06
5774	NYSE	CHN	Thu, Jun 11, 2015	20.90	20.93	20.84	20.91
5773	NYSE	CHN	Wed, Jun 10, 2015	20.77	20.89	20.75	20.83
5772	NYSE	CHN	Tue, Jun 9, 2015	21.07	21.09	20.94	21.00
5771	NYSE	CHN	Mon, Jun 8, 2015	21.31	21.38	21.15	21.28
5770	NYSE	CHN	Fri, Jun 5, 2015	21.42	21.42	21.18	21.31
5769	NYSE	CHN	Thu, Jun 4, 2015	21.58	21.65	21.46	21.52
5768	NYSE	CHN	Wed, Jun 3, 2015	21.82	21.95	21.68	21.76
5767	NYSE	CHN	Tue, Jun 2, 2015	21.71	21.92	21.71	21.86
5766	NYSE	CHN	Mon, Jun 1, 2015	21.86	21.89	21.77	21.83
5765	NYSE	CHN	Fri, May 29, 2015	21.51	21.67	21.51	21.64
5764	NYSE	CHN	Thu, May 28, 2015	21.40	21.77	21.35	21.75
5763	NYSE	CHN	Wed, May 27, 2015	22.02	22.16	21.94	22.09
5762	NYSE	CHN	Tue, May 26, 2015	22.07	22.14	21.99	21.99
5761	NYSE	CHN	Fri, May 22, 2015	21.85	21.98	21.80	21.91
5760	NYSE	CHN	Thu, May 21, 2015	21.65	21.69	21.54	21.63
5759	NYSE	CHN	Wed, May 20, 2015	21.56	21.63	21.51	21.60
5758	NYSE	CHN	Tue, May 19, 2015	21.67	21.67	21.53	21.65
5757	NYSE	CHN	Mon, May 18, 2015	21.29	21.52	21.29	21.52
5756	NYSE	CHN	Fri, May 15, 2015	21.49	21.59	21.48	21.53
5755	NYSE	CHN	Thu, May 14, 2015	21.23	21.35	21.19	21.35
5754	NYSE	CHN	Wed, May 13, 2015	21.30	21.30	21.21	21.24
5753	NYSE	CHN	Tue, May 12, 2015	21.24	21.37	21.22	21.27
5752	NYSE	CHN	Mon, May 11, 2015	21.39	21.52	21.28	21.29
5751	NYSE	CHN	Fri, May 8, 2015	21.41	21.54	21.27	21.34
5750	NYSE	CHN	Thu, May 7, 2015	21.21	21.33	21.20	21.33
5749	NYSE	CHN	Wed, May 6, 2015	21.44	21.60	21.31	21.37
5748	NYSE	CHN	Tue, May 5, 2015	21.78	21.82	21.56	21.56
5747	NYSE	CHN	Mon, May 4, 2015	22.00	22.18	21.98	22.18
5746	NYSE	CHN	Fri, May 1, 2015	21.87	22.04	21.87	22.01
5745	NYSE	CHN	Thu, Apr 30, 2015	21.94	21.97	21.84	21.91
5744	NYSE	CHN	Wed, Apr 29, 2015	22.07	22.13	22.02	22.08
5743	NYSE	CHN	Tue, Apr 28, 2015	22.22	22.24	22.12	22.21
5742	NYSE	CHN	Mon, Apr 27, 2015	22.13	22.24	22.13	22.22
5741	NYSE	CHN	Fri, Apr 24, 2015	22.00	22.13	22.00	22.07
5740	NYSE	CHN	Thu, Apr 23, 2015	21.88	22.00	21.80	21.98
5739	NYSE	CHN	Wed, Apr 22, 2015	21.72	21.90	21.72	21.85
5738	NYSE	CHN	Tue, Apr 21, 2015	21.67	21.78	21.45	21.55
5737	NYSE	CHN	Mon, Apr 20, 2015	21.35	21.53	21.35	21.49
5736	NYSE	CHN	Fri, Apr 17, 2015	21.30	21.34	21.06	21.29
5735	NYSE	CHN	Thu, Apr 16, 2015	21.60	21.76	21.60	21.75
5734	NYSE	CHN	Wed, Apr 15, 2015	21.41	21.58	21.41	21.57
5733	NYSE	CHN	Tue, Apr 14, 2015	21.50	21.55	21.30	21.49
5732	NYSE	CHN	Mon, Apr 13, 2015	21.49	21.61	21.30	21.45
5731	NYSE	CHN	Fri, Apr 10, 2015	21.24	21.32	21.08	21.29
5730	NYSE	CHN	Thu, Apr 9, 2015	21.28	21.47	21.12	21.44
5729	NYSE	CHN	Wed, Apr 8, 2015	20.60	20.85	20.56	20.85
5728	NYSE	CHN	Tue, Apr 7, 2015	20.10	20.15	20.06	20.07
5727	NYSE	CHN	Mon, Apr 6, 2015	19.84	20.06	19.84	20.06
5726	NYSE	CHN	Thu, Apr 2, 2015	19.70	19.86	19.59	19.84
5725	NYSE	CHN	Wed, Apr 1, 2015	19.41	19.67	19.29	19.56
5724	NYSE	CHN	Tue, Mar 31, 2015	19.45	19.47	19.35	19.35
5723	NYSE	CHN	Mon, Mar 30, 2015	19.27	19.53	19.25	19.52
5722	NYSE	CHN	Fri, Mar 27, 2015	19.04	19.13	19.03	19.12
5721	NYSE	CHN	Thu, Mar 26, 2015	18.98	19.08	18.93	19.03
5720	NYSE	CHN	Wed, Mar 25, 2015	18.94	19.22	18.80	19.02
5719	NYSE	CHN	Tue, Mar 24, 2015	19.14	19.19	19.10	19.14
5718	NYSE	CHN	Mon, Mar 23, 2015	19.18	19.18	19.10	19.14
5717	NYSE	CHN	Fri, Mar 20, 2015	19.11	19.20	19.11	19.19
5716	NYSE	CHN	Thu, Mar 19, 2015	19.15	19.15	19.03	19.10
5715	NYSE	CHN	Wed, Mar 18, 2015	18.84	19.14	18.75	19.11
5714	NYSE	CHN	Tue, Mar 17, 2015	18.63	18.85	18.63	18.80
5713	NYSE	CHN	Mon, Mar 16, 2015	18.67	18.82	18.67	18.77
5712	NYSE	CHN	Fri, Mar 13, 2015	18.64	18.64	18.55	18.60
5711	NYSE	CHN	Thu, Mar 12, 2015	18.62	18.73	18.61	18.64
5710	NYSE	CHN	Wed, Mar 11, 2015	18.52	18.60	18.52	18.54
5709	NYSE	CHN	Tue, Mar 10, 2015	18.69	18.69	18.50	18.52
5708	NYSE	CHN	Mon, Mar 9, 2015	18.77	18.86	18.75	18.78
5707	NYSE	CHN	Fri, Mar 6, 2015	18.72	18.73	18.63	18.68
5706	NYSE	CHN	Thu, Mar 5, 2015	18.75	18.78	18.64	18.72
5705	NYSE	CHN	Wed, Mar 4, 2015	18.95	18.95	18.71	18.75
5704	NYSE	CHN	Tue, Mar 3, 2015	18.97	18.99	18.88	18.91
5703	NYSE	CHN	Mon, Mar 2, 2015	18.90	19.00	18.88	18.99
5702	NYSE	CHN	Fri, Feb 27, 2015	18.96	19.00	18.92	18.99
5701	NYSE	CHN	Thu, Feb 26, 2015	18.84	18.93	18.84	18.93
5700	NYSE	CHN	Wed, Feb 25, 2015	18.84	18.88	18.73	18.86
5699	NYSE	CHN	Tue, Feb 24, 2015	18.67	18.88	18.67	18.86
5698	NYSE	CHN	Mon, Feb 23, 2015	18.75	18.75	18.62	18.67
5697	NYSE	CHN	Fri, Feb 20, 2015	18.59	18.75	18.59	18.73
5696	NYSE	CHN	Thu, Feb 19, 2015	18.56	18.75	18.56	18.64
5695	NYSE	CHN	Wed, Feb 18, 2015	18.79	18.79	18.67	18.72
5694	NYSE	CHN	Tue, Feb 17, 2015	18.75	18.81	18.70	18.72
5693	NYSE	CHN	Fri, Feb 13, 2015	18.78	18.82	18.76	18.80
5692	NYSE	CHN	Thu, Feb 12, 2015	18.61	18.76	18.57	18.70
5691	NYSE	CHN	Wed, Feb 11, 2015	18.52	18.58	18.50	18.52
5690	NYSE	CHN	Tue, Feb 10, 2015	18.58	18.70	18.55	18.59
5689	NYSE	CHN	Mon, Feb 9, 2015	18.53	18.66	18.53	18.56
5688	NYSE	CHN	Fri, Feb 6, 2015	18.74	18.80	18.60	18.62
5687	NYSE	CHN	Thu, Feb 5, 2015	18.76	18.86	18.67	18.85
5686	NYSE	CHN	Wed, Feb 4, 2015	18.88	18.99	18.72	18.76
5685	NYSE	CHN	Tue, Feb 3, 2015	18.75	18.88	18.53	18.87
5684	NYSE	CHN	Mon, Feb 2, 2015	18.76	18.89	18.51	18.62
5683	NYSE	CHN	Fri, Jan 30, 2015	18.95	19.12	18.71	18.71
5682	NYSE	CHN	Thu, Jan 29, 2015	19.13	19.22	19.00	19.08
5681	NYSE	CHN	Wed, Jan 28, 2015	19.36	19.36	19.07	19.13
5680	NYSE	CHN	Tue, Jan 27, 2015	19.14	19.35	19.14	19.32
5679	NYSE	CHN	Mon, Jan 26, 2015	19.38	19.44	19.25	19.36
5678	NYSE	CHN	Fri, Jan 23, 2015	19.16	19.31	19.14	19.25
5677	NYSE	CHN	Thu, Jan 22, 2015	19.07	19.27	19.04	19.27
5676	NYSE	CHN	Wed, Jan 21, 2015	19.08	19.10	18.91	19.04
5675	NYSE	CHN	Tue, Jan 20, 2015	19.15	19.16	18.95	19.03
5674	NYSE	CHN	Fri, Jan 16, 2015	19.11	19.20	19.06	19.11
5673	NYSE	CHN	Thu, Jan 15, 2015	19.39	19.40	19.20	19.20
5672	NYSE	CHN	Wed, Jan 14, 2015	19.04	19.23	18.75	19.13
5671	NYSE	CHN	Tue, Jan 13, 2015	19.05	19.37	19.03	19.09
5670	NYSE	CHN	Mon, Jan 12, 2015	18.88	18.93	18.75	18.88
5669	NYSE	CHN	Fri, Jan 9, 2015	18.98	19.07	18.77	18.77
5668	NYSE	CHN	Thu, Jan 8, 2015	18.97	19.05	18.81	19.01
5667	NYSE	CHN	Wed, Jan 7, 2015	18.93	18.96	18.77	18.90
5666	NYSE	CHN	Tue, Jan 6, 2015	18.64	18.87	18.59	18.73
5665	NYSE	CHN	Mon, Jan 5, 2015	18.68	18.76	18.50	18.65
5664	NYSE	CHN	Fri, Jan 2, 2015	18.44	18.50	18.31	18.49
5663	NYSE	CHN	Wed, Dec 31, 2014	18.15	18.26	18.10	18.23
5662	NYSE	CHN	Tue, Dec 30, 2014	17.75	18.19	17.72	18.04
5661	NYSE	CHN	Mon, Dec 29, 2014	18.02	18.02	17.74	17.76
5660	NYSE	CHN	Fri, Dec 26, 2014	18.03	18.11	17.96	18.02
5659	NYSE	CHN	Wed, Dec 24, 2014	17.50	17.79	17.50	17.72
5658	NYSE	CHN	Tue, Dec 23, 2014	17.96	17.96	17.61	17.64
5657	NYSE	CHN	Mon, Dec 22, 2014	17.80	18.52	17.77	18.03
5656	NYSE	CHN	Fri, Dec 19, 2014	18.25	18.25	17.87	17.96
5655	NYSE	CHN	Thu, Dec 18, 2014	18.25	18.38	17.90	18.14
5654	NYSE	CHN	Wed, Dec 17, 2014	21.54	21.88	21.00	21.85
5653	NYSE	CHN	Tue, Dec 16, 2014	21.73	21.93	21.72	21.79
5652	NYSE	CHN	Mon, Dec 15, 2014	21.98	22.28	21.80	22.03
5651	NYSE	CHN	Fri, Dec 12, 2014	21.89	21.99	21.72	21.80
5650	NYSE	CHN	Thu, Dec 11, 2014	22.26	22.27	22.08	22.09
5649	NYSE	CHN	Wed, Dec 10, 2014	22.24	22.40	22.13	22.19
5648	NYSE	CHN	Tue, Dec 9, 2014	22.00	22.20	21.79	22.14
5647	NYSE	CHN	Mon, Dec 8, 2014	22.32	22.67	22.15	22.41
5646	NYSE	CHN	Fri, Dec 5, 2014	22.36	22.37	22.27	22.33
5645	NYSE	CHN	Thu, Dec 4, 2014	22.12	22.36	22.08	22.29
5644	NYSE	CHN	Wed, Dec 3, 2014	21.71	21.79	21.66	21.73
5643	NYSE	CHN	Tue, Dec 2, 2014	21.66	21.94	21.66	21.80
5642	NYSE	CHN	Mon, Dec 1, 2014	21.71	21.71	21.34	21.46
5641	NYSE	CHN	Fri, Nov 28, 2014	21.98	21.98	21.84	21.92
5640	NYSE	CHN	Wed, Nov 26, 2014	21.94	22.11	21.70	22.04
5639	NYSE	CHN	Tue, Nov 25, 2014	21.79	21.81	21.71	21.76
5638	NYSE	CHN	Mon, Nov 24, 2014	21.66	21.85	21.62	21.84
5637	NYSE	CHN	Fri, Nov 21, 2014	21.62	21.80	21.62	21.78
5636	NYSE	CHN	Thu, Nov 20, 2014	21.22	21.37	21.20	21.30
5635	NYSE	CHN	Wed, Nov 19, 2014	21.31	21.35	21.18	21.19
5634	NYSE	CHN	Tue, Nov 18, 2014	21.44	21.44	21.24	21.32
5633	NYSE	CHN	Mon, Nov 17, 2014	21.56	21.59	21.46	21.55
5632	NYSE	CHN	Fri, Nov 14, 2014	21.64	21.78	21.57	21.78
5631	NYSE	CHN	Thu, Nov 13, 2014	21.53	21.61	21.50	21.59
5630	NYSE	CHN	Wed, Nov 12, 2014	21.34	21.48	21.30	21.47
5629	NYSE	CHN	Tue, Nov 11, 2014	21.32	21.44	21.32	21.44
5628	NYSE	CHN	Mon, Nov 10, 2014	21.34	21.44	21.07	21.35
5627	NYSE	CHN	Fri, Nov 7, 2014	21.12	21.28	21.12	21.23
5626	NYSE	CHN	Thu, Nov 6, 2014	21.26	21.26	21.17	21.24
5625	NYSE	CHN	Wed, Nov 5, 2014	21.28	21.36	21.25	21.36
5624	NYSE	CHN	Tue, Nov 4, 2014	21.42	21.45	21.25	21.38
5623	NYSE	CHN	Mon, Nov 3, 2014	21.37	21.49	21.31	21.37
5622	NYSE	CHN	Fri, Oct 31, 2014	21.35	21.52	21.34	21.44
5621	NYSE	CHN	Thu, Oct 30, 2014	21.02	21.32	21.02	21.20
5620	NYSE	CHN	Wed, Oct 29, 2014	21.27	21.29	21.14	21.16
5619	NYSE	CHN	Tue, Oct 28, 2014	20.96	21.13	20.93	21.10
5618	NYSE	CHN	Mon, Oct 27, 2014	20.80	20.85	20.75	20.78
5617	NYSE	CHN	Fri, Oct 24, 2014	20.91	21.08	20.90	20.99
5616	NYSE	CHN	Thu, Oct 23, 2014	20.93	21.05	20.93	21.00
5615	NYSE	CHN	Wed, Oct 22, 2014	20.90	20.98	20.84	20.89
5614	NYSE	CHN	Tue, Oct 21, 2014	20.75	20.95	20.75	20.88
5613	NYSE	CHN	Mon, Oct 20, 2014	20.70	20.74	20.63	20.70
5612	NYSE	CHN	Fri, Oct 17, 2014	20.50	20.88	20.50	20.60
5611	NYSE	CHN	Thu, Oct 16, 2014	20.26	20.62	20.25	20.46
5610	NYSE	CHN	Wed, Oct 15, 2014	20.25	20.47	20.24	20.47
5609	NYSE	CHN	Tue, Oct 14, 2014	20.41	20.61	20.30	20.51
5608	NYSE	CHN	Mon, Oct 13, 2014	20.88	20.92	20.56	20.56
5607	NYSE	CHN	Fri, Oct 10, 2014	20.89	20.91	20.75	20.75
5606	NYSE	CHN	Thu, Oct 9, 2014	21.28	21.28	20.90	20.94
5605	NYSE	CHN	Wed, Oct 8, 2014	20.86	21.25	20.86	21.25
5604	NYSE	CHN	Tue, Oct 7, 2014	21.06	21.06	20.88	20.91
5603	NYSE	CHN	Mon, Oct 6, 2014	20.89	21.08	20.89	21.01
5602	NYSE	CHN	Fri, Oct 3, 2014	20.91	20.91	20.76	20.83
5601	NYSE	CHN	Thu, Oct 2, 2014	20.59	20.71	20.44	20.67
5600	NYSE	CHN	Wed, Oct 1, 2014	20.67	20.75	20.63	20.66
5599	NYSE	CHN	Tue, Sep 30, 2014	20.86	20.92	20.80	20.82
5598	NYSE	CHN	Mon, Sep 29, 2014	20.99	20.99	20.86	20.87
5597	NYSE	CHN	Fri, Sep 26, 2014	21.21	21.35	21.21	21.24
5596	NYSE	CHN	Thu, Sep 25, 2014	21.21	21.22	21.12	21.18
5595	NYSE	CHN	Wed, Sep 24, 2014	21.50	21.55	21.21	21.46
5594	NYSE	CHN	Tue, Sep 23, 2014	21.45	21.57	21.43	21.43
5593	NYSE	CHN	Mon, Sep 22, 2014	21.57	21.59	21.48	21.50
5592	NYSE	CHN	Fri, Sep 19, 2014	21.72	21.74	21.61	21.62
5591	NYSE	CHN	Thu, Sep 18, 2014	21.89	21.89	21.74	21.78
5590	NYSE	CHN	Wed, Sep 17, 2014	21.84	21.84	21.74	21.83
5589	NYSE	CHN	Tue, Sep 16, 2014	21.80	22.04	21.76	21.79
5588	NYSE	CHN	Mon, Sep 15, 2014	22.00	22.00	21.85	21.93
5587	NYSE	CHN	Fri, Sep 12, 2014	22.15	22.22	21.72	22.00
5586	NYSE	CHN	Thu, Sep 11, 2014	22.32	22.35	22.24	22.27
5585	NYSE	CHN	Wed, Sep 10, 2014	22.26	22.46	22.09	22.46
5584	NYSE	CHN	Tue, Sep 9, 2014	22.32	22.39	22.29	22.37
5583	NYSE	CHN	Mon, Sep 8, 2014	22.45	22.45	22.31	22.38
5582	NYSE	CHN	Fri, Sep 5, 2014	22.30	22.45	22.30	22.45
5581	NYSE	CHN	Thu, Sep 4, 2014	22.40	22.46	22.32	22.33
5580	NYSE	CHN	Wed, Sep 3, 2014	22.47	22.49	22.28	22.35
5579	NYSE	CHN	Tue, Sep 2, 2014	22.15	22.17	22.01	22.11
5578	NYSE	CHN	Fri, Aug 29, 2014	22.21	22.21	22.08	22.17
5577	NYSE	CHN	Thu, Aug 28, 2014	22.30	22.34	22.21	22.25
5576	NYSE	CHN	Wed, Aug 27, 2014	22.34	22.77	22.31	22.43
5575	NYSE	CHN	Tue, Aug 26, 2014	22.28	22.28	22.13	22.26
5574	NYSE	CHN	Mon, Aug 25, 2014	22.55	22.60	22.20	22.20
5573	NYSE	CHN	Fri, Aug 22, 2014	22.32	22.38	22.32	22.34
5572	NYSE	CHN	Thu, Aug 21, 2014	22.27	22.40	22.19	22.37
5571	NYSE	CHN	Wed, Aug 20, 2014	22.42	22.52	22.41	22.43
5570	NYSE	CHN	Tue, Aug 19, 2014	22.38	22.47	22.35	22.42
5569	NYSE	CHN	Mon, Aug 18, 2014	22.18	22.37	22.18	22.37
5568	NYSE	CHN	Fri, Aug 15, 2014	22.30	22.31	22.08	22.27
5567	NYSE	CHN	Thu, Aug 14, 2014	22.37	22.37	22.09	22.33
5566	NYSE	CHN	Wed, Aug 13, 2014	22.52	22.52	22.34	22.43
5565	NYSE	CHN	Tue, Aug 12, 2014	22.07	22.40	22.07	22.32
5564	NYSE	CHN	Mon, Aug 11, 2014	22.06	22.15	22.06	22.14
5563	NYSE	CHN	Fri, Aug 8, 2014	21.91	22.02	21.82	22.01
5562	NYSE	CHN	Thu, Aug 7, 2014	22.00	22.00	21.86	21.91
5561	NYSE	CHN	Wed, Aug 6, 2014	21.97	22.03	21.95	22.00
5560	NYSE	CHN	Tue, Aug 5, 2014	22.01	22.01	21.81	21.95
5559	NYSE	CHN	Mon, Aug 4, 2014	22.21	22.22	22.10	22.21
5558	NYSE	CHN	Fri, Aug 1, 2014	22.08	22.21	22.01	22.08
5557	NYSE	CHN	Thu, Jul 31, 2014	22.23	22.24	22.04	22.08
5556	NYSE	CHN	Wed, Jul 30, 2014	22.14	22.30	22.14	22.22
5555	NYSE	CHN	Tue, Jul 29, 2014	22.15	22.25	22.14	22.17
5554	NYSE	CHN	Mon, Jul 28, 2014	22.18	22.25	22.17	22.20
5553	NYSE	CHN	Fri, Jul 25, 2014	21.97	22.08	21.96	22.08
5552	NYSE	CHN	Thu, Jul 24, 2014	22.00	22.06	21.95	22.06
5551	NYSE	CHN	Wed, Jul 23, 2014	21.87	21.98	21.84	21.90
5550	NYSE	CHN	Tue, Jul 22, 2014	21.70	21.86	21.70	21.74
5549	NYSE	CHN	Mon, Jul 21, 2014	21.45	21.54	21.42	21.50
5548	NYSE	CHN	Fri, Jul 18, 2014	21.58	21.58	21.47	21.50
5547	NYSE	CHN	Thu, Jul 17, 2014	21.58	21.62	21.44	21.46
5546	NYSE	CHN	Wed, Jul 16, 2014	21.63	21.67	21.58	21.63
5545	NYSE	CHN	Tue, Jul 15, 2014	21.66	21.68	21.57	21.63
5544	NYSE	CHN	Mon, Jul 14, 2014	21.59	21.65	21.58	21.62
5543	NYSE	CHN	Fri, Jul 11, 2014	21.44	21.53	21.41	21.53
5542	NYSE	CHN	Thu, Jul 10, 2014	21.25	21.58	21.25	21.44
5541	NYSE	CHN	Wed, Jul 9, 2014	21.48	21.56	21.45	21.51
5540	NYSE	CHN	Tue, Jul 8, 2014	21.59	21.66	21.51	21.58
5539	NYSE	CHN	Mon, Jul 7, 2014	21.53	21.61	21.48	21.60
5538	NYSE	CHN	Thu, Jul 3, 2014	21.46	21.56	21.41	21.52
5537	NYSE	CHN	Wed, Jul 2, 2014	21.43	21.53	21.43	21.46
5536	NYSE	CHN	Tue, Jul 1, 2014	21.16	21.36	21.16	21.31
5535	NYSE	CHN	Mon, Jun 30, 2014	20.86	21.19	20.86	21.17
5534	NYSE	CHN	Fri, Jun 27, 2014	20.97	20.98	20.91	20.96
5533	NYSE	CHN	Thu, Jun 26, 2014	20.94	20.94	20.85	20.92
5532	NYSE	CHN	Wed, Jun 25, 2014	20.72	20.79	20.68	20.73
5531	NYSE	CHN	Tue, Jun 24, 2014	20.69	20.98	20.63	20.72
5530	NYSE	CHN	Mon, Jun 23, 2014	20.72	20.75	20.65	20.73
5529	NYSE	CHN	Fri, Jun 20, 2014	20.67	20.83	20.67	20.80
5528	NYSE	CHN	Thu, Jun 19, 2014	20.79	20.87	20.78	20.83
5527	NYSE	CHN	Wed, Jun 18, 2014	20.83	20.89	20.76	20.84
5526	NYSE	CHN	Tue, Jun 17, 2014	20.80	20.91	20.75	20.87
5525	NYSE	CHN	Mon, Jun 16, 2014	20.93	20.99	20.89	20.91
5524	NYSE	CHN	Fri, Jun 13, 2014	20.88	20.96	20.87	20.96
5523	NYSE	CHN	Thu, Jun 12, 2014	20.84	20.93	20.76	20.80
5522	NYSE	CHN	Wed, Jun 11, 2014	20.78	20.87	20.73	20.86
5521	NYSE	CHN	Tue, Jun 10, 2014	20.64	20.80	20.60	20.76
5520	NYSE	CHN	Mon, Jun 9, 2014	20.54	20.69	20.52	20.69
5519	NYSE	CHN	Fri, Jun 6, 2014	20.60	20.68	20.57	20.58
5518	NYSE	CHN	Thu, Jun 5, 2014	20.52	20.60	20.40	20.60
5517	NYSE	CHN	Wed, Jun 4, 2014	20.48	20.55	20.39	20.54
5516	NYSE	CHN	Tue, Jun 3, 2014	20.48	20.63	20.46	20.60
5515	NYSE	CHN	Mon, Jun 2, 2014	20.35	20.50	20.34	20.49
5514	NYSE	CHN	Fri, May 30, 2014	20.42	20.45	20.26	20.34
5513	NYSE	CHN	Thu, May 29, 2014	20.41	20.41	20.35	20.37
5512	NYSE	CHN	Wed, May 28, 2014	20.44	20.45	20.35	20.41
5511	NYSE	CHN	Tue, May 27, 2014	20.32	20.44	20.29	20.33
5510	NYSE	CHN	Fri, May 23, 2014	20.32	20.38	20.27	20.28
5509	NYSE	CHN	Thu, May 22, 2014	20.32	20.34	20.17	20.24
5508	NYSE	CHN	Wed, May 21, 2014	20.28	20.30	20.19	20.22
5507	NYSE	CHN	Tue, May 20, 2014	20.34	20.34	20.10	20.15
5506	NYSE	CHN	Mon, May 19, 2014	20.38	20.38	20.26	20.28
5505	NYSE	CHN	Fri, May 16, 2014	20.18	20.36	20.18	20.36
5504	NYSE	CHN	Thu, May 15, 2014	20.05	20.16	19.95	20.13
5503	NYSE	CHN	Wed, May 14, 2014	20.12	20.18	19.96	20.09
5502	NYSE	CHN	Tue, May 13, 2014	19.98	20.17	19.98	20.06
5501	NYSE	CHN	Mon, May 12, 2014	19.88	20.05	19.87	20.03
5500	NYSE	CHN	Fri, May 9, 2014	19.85	19.92	19.78	19.78
5499	NYSE	CHN	Thu, May 8, 2014	19.83	19.97	19.83	19.90
5498	NYSE	CHN	Wed, May 7, 2014	19.90	19.95	19.79	19.92
5497	NYSE	CHN	Tue, May 6, 2014	19.89	20.01	19.89	19.95
5496	NYSE	CHN	Mon, May 5, 2014	19.82	19.95	19.82	19.95
5495	NYSE	CHN	Fri, May 2, 2014	19.90	19.98	19.89	19.91
5494	NYSE	CHN	Thu, May 1, 2014	19.92	19.96	19.88	19.89
5493	NYSE	CHN	Wed, Apr 30, 2014	19.82	19.90	19.78	19.86
5492	NYSE	CHN	Tue, Apr 29, 2014	20.16	20.24	20.13	20.13
5491	NYSE	CHN	Mon, Apr 28, 2014	20.14	20.14	19.98	20.08
5490	NYSE	CHN	Fri, Apr 25, 2014	20.00	20.04	19.82	20.04
5489	NYSE	CHN	Thu, Apr 24, 2014	20.20	20.21	20.08	20.13
5488	NYSE	CHN	Wed, Apr 23, 2014	20.10	20.14	20.03	20.13
5487	NYSE	CHN	Tue, Apr 22, 2014	20.22	20.28	20.12	20.21
5486	NYSE	CHN	Mon, Apr 21, 2014	20.42	20.42	20.13	20.24
5485	NYSE	CHN	Thu, Apr 17, 2014	20.22	20.42	20.22	20.36
5484	NYSE	CHN	Wed, Apr 16, 2014	20.33	20.33	20.14	20.30
5483	NYSE	CHN	Tue, Apr 15, 2014	20.31	20.31	20.04	20.28
5482	NYSE	CHN	Mon, Apr 14, 2014	20.40	20.41	20.33	20.36
5481	NYSE	CHN	Fri, Apr 11, 2014	20.37	20.39	20.25	20.31
5480	NYSE	CHN	Thu, Apr 10, 2014	20.49	20.62	20.36	20.40
5479	NYSE	CHN	Wed, Apr 9, 2014	20.32	20.44	20.23	20.37
5478	NYSE	CHN	Tue, Apr 8, 2014	20.12	20.30	20.12	20.24
5477	NYSE	CHN	Mon, Apr 7, 2014	20.10	20.13	20.03	20.05
5476	NYSE	CHN	Fri, Apr 4, 2014	20.19	20.24	20.10	20.10
5475	NYSE	CHN	Thu, Apr 3, 2014	20.06	20.11	19.97	20.11
5474	NYSE	CHN	Wed, Apr 2, 2014	20.05	20.09	19.97	20.00
5473	NYSE	CHN	Tue, Apr 1, 2014	19.83	20.03	19.83	19.98
5472	NYSE	CHN	Mon, Mar 31, 2014	19.95	19.95	19.89	19.91
5471	NYSE	CHN	Fri, Mar 28, 2014	19.81	19.90	19.75	19.86
5470	NYSE	CHN	Thu, Mar 27, 2014	19.75	19.84	19.72	19.76
5469	NYSE	CHN	Wed, Mar 26, 2014	19.73	19.78	19.72	19.73
5468	NYSE	CHN	Tue, Mar 25, 2014	19.67	19.75	19.67	19.70
5467	NYSE	CHN	Mon, Mar 24, 2014	19.73	19.73	19.58	19.62
5466	NYSE	CHN	Fri, Mar 21, 2014	19.55	19.69	19.55	19.61
5465	NYSE	CHN	Thu, Mar 20, 2014	19.45	19.46	19.27	19.37
5464	NYSE	CHN	Wed, Mar 19, 2014	19.57	19.65	19.51	19.52
5463	NYSE	CHN	Tue, Mar 18, 2014	19.63	19.73	19.62	19.72
5462	NYSE	CHN	Mon, Mar 17, 2014	19.64	19.71	19.60	19.64
5461	NYSE	CHN	Fri, Mar 14, 2014	19.63	19.75	19.60	19.60
5460	NYSE	CHN	Thu, Mar 13, 2014	19.70	19.89	19.64	19.68
5459	NYSE	CHN	Wed, Mar 12, 2014	19.75	19.77	19.66	19.75
5458	NYSE	CHN	Tue, Mar 11, 2014	19.84	19.91	19.80	19.80
5457	NYSE	CHN	Mon, Mar 10, 2014	19.89	19.93	19.75	19.84
5456	NYSE	CHN	Fri, Mar 7, 2014	20.25	20.25	20.02	20.08
5455	NYSE	CHN	Thu, Mar 6, 2014	20.09	20.32	20.09	20.24
5454	NYSE	CHN	Wed, Mar 5, 2014	20.13	20.13	20.04	20.06
5453	NYSE	CHN	Tue, Mar 4, 2014	20.05	20.17	20.03	20.15
5452	NYSE	CHN	Mon, Mar 3, 2014	19.85	19.94	19.83	19.89
5451	NYSE	CHN	Fri, Feb 28, 2014	20.05	20.06	19.97	20.02
5450	NYSE	CHN	Thu, Feb 27, 2014	19.88	20.11	19.88	20.06
5449	NYSE	CHN	Wed, Feb 26, 2014	19.65	19.73	19.64	19.71
5448	NYSE	CHN	Tue, Feb 25, 2014	19.67	19.74	19.60	19.63
5447	NYSE	CHN	Mon, Feb 24, 2014	19.70	19.80	19.70	19.75
5446	NYSE	CHN	Fri, Feb 21, 2014	19.84	19.88	19.77	19.77
5445	NYSE	CHN	Thu, Feb 20, 2014	19.95	19.98	19.89	19.98
5444	NYSE	CHN	Wed, Feb 19, 2014	20.09	20.20	20.06	20.07
5443	NYSE	CHN	Tue, Feb 18, 2014	20.05	20.28	20.05	20.11
5442	NYSE	CHN	Fri, Feb 14, 2014	19.88	20.19	19.88	20.17
5441	NYSE	CHN	Thu, Feb 13, 2014	19.69	19.87	19.69	19.80
5440	NYSE	CHN	Wed, Feb 12, 2014	20.00	20.10	19.83	19.88
5439	NYSE	CHN	Tue, Feb 11, 2014	19.60	19.94	19.56	19.93
5438	NYSE	CHN	Mon, Feb 10, 2014	19.45	19.50	19.32	19.45
5437	NYSE	CHN	Fri, Feb 7, 2014	19.44	19.47	19.17	19.41
5436	NYSE	CHN	Thu, Feb 6, 2014	19.38	19.45	19.31	19.39
5435	NYSE	CHN	Wed, Feb 5, 2014	19.52	19.53	19.15	19.20
5434	NYSE	CHN	Tue, Feb 4, 2014	19.36	19.66	19.33	19.64
5433	NYSE	CHN	Mon, Feb 3, 2014	19.36	19.41	19.28	19.34
5432	NYSE	CHN	Fri, Jan 31, 2014	19.38	19.49	19.20	19.47
5431	NYSE	CHN	Thu, Jan 30, 2014	19.50	19.50	19.36	19.50
5430	NYSE	CHN	Wed, Jan 29, 2014	19.52	19.52	19.31	19.40
5429	NYSE	CHN	Tue, Jan 28, 2014	19.37	19.71	19.30	19.60
5428	NYSE	CHN	Mon, Jan 27, 2014	19.52	19.52	19.23	19.43
5427	NYSE	CHN	Fri, Jan 24, 2014	20.22	20.22	19.53	19.57
5426	NYSE	CHN	Thu, Jan 23, 2014	20.19	20.23	20.07	20.16
5425	NYSE	CHN	Wed, Jan 22, 2014	20.29	20.41	20.28	20.36
5424	NYSE	CHN	Tue, Jan 21, 2014	20.30	20.46	20.09	20.17
5423	NYSE	CHN	Fri, Jan 17, 2014	20.30	20.30	20.20	20.30
5422	NYSE	CHN	Thu, Jan 16, 2014	20.35	20.44	20.10	20.24
5421	NYSE	CHN	Wed, Jan 15, 2014	20.27	20.40	20.24	20.33
5420	NYSE	CHN	Tue, Jan 14, 2014	20.23	20.44	20.22	20.39
5419	NYSE	CHN	Mon, Jan 13, 2014	20.21	20.27	20.08	20.18
5418	NYSE	CHN	Fri, Jan 10, 2014	20.34	20.37	20.24	20.30
5417	NYSE	CHN	Thu, Jan 9, 2014	20.37	20.43	20.25	20.29
5416	NYSE	CHN	Wed, Jan 8, 2014	20.59	20.65	20.43	20.47
5415	NYSE	CHN	Tue, Jan 7, 2014	20.46	20.60	20.45	20.51
5414	NYSE	CHN	Mon, Jan 6, 2014	20.54	20.71	20.48	20.50
5413	NYSE	CHN	Fri, Jan 3, 2014	20.73	20.85	20.58	20.63
5412	NYSE	CHN	Thu, Jan 2, 2014	20.69	21.05	20.64	20.64
5411	NYSE	CHN	Tue, Dec 31, 2013	20.89	21.15	20.63	20.81
5410	NYSE	CHN	Mon, Dec 30, 2013	20.89	21.10	20.73	21.04
5409	NYSE	CHN	Fri, Dec 27, 2013	20.51	20.99	20.51	20.78
5408	NYSE	CHN	Thu, Dec 26, 2013	20.66	20.66	20.27	20.39
5407	NYSE	CHN	Tue, Dec 24, 2013	20.15	20.66	20.15	20.64
5406	NYSE	CHN	Mon, Dec 23, 2013	20.03	20.17	20.03	20.08
5405	NYSE	CHN	Fri, Dec 20, 2013	20.20	20.44	20.08	20.08
5404	NYSE	CHN	Thu, Dec 19, 2013	20.26	20.35	20.07	20.26
5403	NYSE	CHN	Wed, Dec 18, 2013	23.51	23.60	23.40	23.60
5402	NYSE	CHN	Tue, Dec 17, 2013	23.44	23.50	23.34	23.41
5401	NYSE	CHN	Mon, Dec 16, 2013	23.61	23.72	23.22	23.61
5400	NYSE	CHN	Fri, Dec 13, 2013	23.15	23.51	23.07	23.51
5399	NYSE	CHN	Thu, Dec 12, 2013	23.23	23.23	23.07	23.11
5398	NYSE	CHN	Wed, Dec 11, 2013	23.31	23.31	23.16	23.21
5397	NYSE	CHN	Tue, Dec 10, 2013	23.27	23.43	23.25	23.43
5396	NYSE	CHN	Mon, Dec 9, 2013	23.50	23.56	23.36	23.44
5395	NYSE	CHN	Fri, Dec 6, 2013	23.40	23.45	23.33	23.39
5394	NYSE	CHN	Thu, Dec 5, 2013	23.25	23.25	23.07	23.17
5393	NYSE	CHN	Wed, Dec 4, 2013	23.15	23.41	23.15	23.25
5392	NYSE	CHN	Tue, Dec 3, 2013	23.10	23.38	23.10	23.24
5391	NYSE	CHN	Mon, Dec 2, 2013	23.48	23.49	23.19	23.19
5390	NYSE	CHN	Fri, Nov 29, 2013	23.23	23.48	23.23	23.48
5389	NYSE	CHN	Wed, Nov 27, 2013	23.24	23.32	23.05	23.19
5388	NYSE	CHN	Tue, Nov 26, 2013	23.01	23.07	23.01	23.03
5387	NYSE	CHN	Mon, Nov 25, 2013	22.77	23.04	22.77	22.95
5386	NYSE	CHN	Fri, Nov 22, 2013	22.95	22.98	22.80	22.90
5385	NYSE	CHN	Thu, Nov 21, 2013	22.95	23.07	22.75	23.02
5384	NYSE	CHN	Wed, Nov 20, 2013	22.98	23.07	22.86	22.99
5383	NYSE	CHN	Tue, Nov 19, 2013	23.17	23.17	22.90	22.91
5382	NYSE	CHN	Mon, Nov 18, 2013	22.99	23.21	22.96	23.15
5381	NYSE	CHN	Fri, Nov 15, 2013	22.47	22.77	22.47	22.67
5380	NYSE	CHN	Thu, Nov 14, 2013	22.05	22.24	22.05	22.17
5379	NYSE	CHN	Wed, Nov 13, 2013	21.96	22.07	21.90	22.04
5378	NYSE	CHN	Tue, Nov 12, 2013	22.26	22.28	22.11	22.13
5377	NYSE	CHN	Mon, Nov 11, 2013	22.45	22.50	22.29	22.32
5376	NYSE	CHN	Fri, Nov 8, 2013	22.28	22.38	22.21	22.38
5375	NYSE	CHN	Thu, Nov 7, 2013	22.51	22.53	22.40	22.40
5374	NYSE	CHN	Wed, Nov 6, 2013	22.58	22.73	22.54	22.65
5373	NYSE	CHN	Tue, Nov 5, 2013	22.62	22.62	22.31	22.48
5372	NYSE	CHN	Mon, Nov 4, 2013	22.80	22.84	22.69	22.76
5371	NYSE	CHN	Fri, Nov 1, 2013	22.70	22.77	22.63	22.73
5370	NYSE	CHN	Thu, Oct 31, 2013	22.59	22.66	22.59	22.66
5369	NYSE	CHN	Wed, Oct 30, 2013	22.67	22.78	22.57	22.68
5368	NYSE	CHN	Tue, Oct 29, 2013	22.51	22.59	22.50	22.59
5367	NYSE	CHN	Mon, Oct 28, 2013	22.52	22.63	22.50	22.51
5366	NYSE	CHN	Fri, Oct 25, 2013	22.68	22.70	22.56	22.58
5365	NYSE	CHN	Thu, Oct 24, 2013	22.68	22.76	22.61	22.71
5364	NYSE	CHN	Wed, Oct 23, 2013	23.05	23.05	22.69	22.78
5363	NYSE	CHN	Tue, Oct 22, 2013	23.27	23.34	23.20	23.27
5362	NYSE	CHN	Mon, Oct 21, 2013	22.92	23.22	22.91	23.22
5361	NYSE	CHN	Fri, Oct 18, 2013	22.82	22.90	22.78	22.88
5360	NYSE	CHN	Thu, Oct 17, 2013	22.50	22.68	22.28	22.68
5359	NYSE	CHN	Wed, Oct 16, 2013	22.50	22.80	22.50	22.70
5358	NYSE	CHN	Tue, Oct 15, 2013	22.65	22.69	22.54	22.69
5357	NYSE	CHN	Mon, Oct 14, 2013	22.41	22.74	22.41	22.66
5356	NYSE	CHN	Fri, Oct 11, 2013	22.65	22.73	22.44	22.68
5355	NYSE	CHN	Thu, Oct 10, 2013	22.38	22.66	22.38	22.64
5354	NYSE	CHN	Wed, Oct 9, 2013	22.33	22.38	22.18	22.32
5353	NYSE	CHN	Tue, Oct 8, 2013	22.25	22.26	22.14	22.20
5352	NYSE	CHN	Mon, Oct 7, 2013	22.07	22.20	21.98	22.12
5351	NYSE	CHN	Fri, Oct 4, 2013	22.09	22.24	21.95	22.24
5350	NYSE	CHN	Thu, Oct 3, 2013	21.98	22.18	21.97	22.09
5349	NYSE	CHN	Wed, Oct 2, 2013	21.82	21.95	21.80	21.93
5348	NYSE	CHN	Tue, Oct 1, 2013	21.86	21.94	21.80	21.84
5347	NYSE	CHN	Mon, Sep 30, 2013	21.61	21.73	21.53	21.71
5346	NYSE	CHN	Fri, Sep 27, 2013	21.89	21.89	21.76	21.84
5345	NYSE	CHN	Thu, Sep 26, 2013	21.72	21.90	21.68	21.90
5344	NYSE	CHN	Wed, Sep 25, 2013	21.80	21.87	21.71	21.81
5343	NYSE	CHN	Tue, Sep 24, 2013	21.79	21.95	21.67	21.87
5342	NYSE	CHN	Mon, Sep 23, 2013	21.76	21.80	21.61	21.79
5341	NYSE	CHN	Fri, Sep 20, 2013	21.91	22.00	21.68	21.75
5340	NYSE	CHN	Thu, Sep 19, 2013	22.15	22.15	21.94	21.98
5339	NYSE	CHN	Wed, Sep 18, 2013	21.75	22.25	21.64	22.17
5338	NYSE	CHN	Tue, Sep 17, 2013	21.93	22.00	21.72	21.84
5337	NYSE	CHN	Mon, Sep 16, 2013	22.10	22.20	21.98	22.00
5336	NYSE	CHN	Fri, Sep 13, 2013	22.03	22.08	21.85	21.92
5335	NYSE	CHN	Thu, Sep 12, 2013	22.06	22.06	21.75	21.89
5334	NYSE	CHN	Wed, Sep 11, 2013	22.00	22.08	21.97	22.05
5333	NYSE	CHN	Tue, Sep 10, 2013	22.15	22.16	21.99	22.13
5332	NYSE	CHN	Mon, Sep 9, 2013	22.00	22.00	21.88	22.00
5331	NYSE	CHN	Fri, Sep 6, 2013	21.73	21.83	21.63	21.77
5330	NYSE	CHN	Thu, Sep 5, 2013	21.59	21.65	21.59	21.61
5329	NYSE	CHN	Wed, Sep 4, 2013	21.43	21.54	21.37	21.49
5328	NYSE	CHN	Tue, Sep 3, 2013	21.17	21.42	21.15	21.37
5327	NYSE	CHN	Fri, Aug 30, 2013	20.78	20.81	20.62	20.81
5326	NYSE	CHN	Thu, Aug 29, 2013	20.67	20.81	20.59	20.76
5325	NYSE	CHN	Wed, Aug 28, 2013	20.48	20.72	20.48	20.62
5324	NYSE	CHN	Tue, Aug 27, 2013	20.67	20.72	20.42	20.58
5323	NYSE	CHN	Mon, Aug 26, 2013	20.97	21.09	20.86	20.95
5322	NYSE	CHN	Fri, Aug 23, 2013	20.78	20.87	20.57	20.86
5321	NYSE	CHN	Thu, Aug 22, 2013	20.65	20.87	20.65	20.81
5320	NYSE	CHN	Wed, Aug 21, 2013	20.72	20.72	20.51	20.57
5319	NYSE	CHN	Tue, Aug 20, 2013	20.90	20.95	20.77	20.84
5318	NYSE	CHN	Mon, Aug 19, 2013	20.87	21.01	20.87	20.98
5317	NYSE	CHN	Fri, Aug 16, 2013	21.18	21.25	20.96	20.96
5316	NYSE	CHN	Thu, Aug 15, 2013	21.20	21.20	21.04	21.12
5315	NYSE	CHN	Wed, Aug 14, 2013	21.36	21.40	21.31	21.35
5314	NYSE	CHN	Tue, Aug 13, 2013	21.26	21.41	21.24	21.37
5313	NYSE	CHN	Mon, Aug 12, 2013	20.90	21.22	20.90	21.19
5312	NYSE	CHN	Fri, Aug 9, 2013	20.75	20.89	20.73	20.82
5311	NYSE	CHN	Thu, Aug 8, 2013	20.72	20.86	20.65	20.75
5310	NYSE	CHN	Wed, Aug 7, 2013	20.62	20.66	20.53	20.63
5309	NYSE	CHN	Tue, Aug 6, 2013	20.86	20.86	20.66	20.80
5308	NYSE	CHN	Mon, Aug 5, 2013	20.92	20.99	20.81	20.87
5307	NYSE	CHN	Fri, Aug 2, 2013	20.91	21.01	20.83	20.99
5306	NYSE	CHN	Thu, Aug 1, 2013	20.80	20.95	20.72	20.91
5305	NYSE	CHN	Wed, Jul 31, 2013	20.57	20.68	20.50	20.52
5304	NYSE	CHN	Tue, Jul 30, 2013	20.71	20.71	20.54	20.59
5303	NYSE	CHN	Mon, Jul 29, 2013	20.63	20.70	20.62	20.66
5302	NYSE	CHN	Fri, Jul 26, 2013	20.67	20.92	20.67	20.92
5301	NYSE	CHN	Thu, Jul 25, 2013	20.69	20.83	20.59	20.81
5300	NYSE	CHN	Wed, Jul 24, 2013	20.68	20.70	20.53	20.68
5299	NYSE	CHN	Tue, Jul 23, 2013	20.57	20.74	20.52	20.68
5298	NYSE	CHN	Mon, Jul 22, 2013	20.30	20.40	20.16	20.33
5297	NYSE	CHN	Fri, Jul 19, 2013	20.33	20.57	20.32	20.43
5296	NYSE	CHN	Thu, Jul 18, 2013	20.56	20.70	20.50	20.58
5295	NYSE	CHN	Wed, Jul 17, 2013	20.82	20.82	20.60	20.64
5294	NYSE	CHN	Tue, Jul 16, 2013	20.74	20.84	20.53	20.63
5293	NYSE	CHN	Mon, Jul 15, 2013	20.50	20.72	20.47	20.70
5292	NYSE	CHN	Fri, Jul 12, 2013	20.55	20.73	20.41	20.55
5291	NYSE	CHN	Thu, Jul 11, 2013	20.42	20.68	20.40	20.68
5290	NYSE	CHN	Wed, Jul 10, 2013	20.17	20.17	20.01	20.03
5289	NYSE	CHN	Tue, Jul 9, 2013	20.07	20.15	19.98	20.12
5288	NYSE	CHN	Mon, Jul 8, 2013	20.04	20.20	19.98	20.07
5287	NYSE	CHN	Fri, Jul 5, 2013	20.41	20.41	20.12	20.25
5286	NYSE	CHN	Wed, Jul 3, 2013	20.01	20.17	20.01	20.10
5285	NYSE	CHN	Tue, Jul 2, 2013	20.15	20.30	20.06	20.19
5284	NYSE	CHN	Mon, Jul 1, 2013	20.18	20.18	20.02	20.09
5283	NYSE	CHN	Fri, Jun 28, 2013	19.64	20.00	19.60	19.98
5282	NYSE	CHN	Thu, Jun 27, 2013	19.34	19.65	19.32	19.64
5281	NYSE	CHN	Wed, Jun 26, 2013	19.20	19.30	19.15	19.28
5280	NYSE	CHN	Tue, Jun 25, 2013	18.79	19.01	18.79	19.00
5279	NYSE	CHN	Mon, Jun 24, 2013	19.13	19.36	18.60	18.76
5278	NYSE	CHN	Fri, Jun 21, 2013	19.53	19.72	19.34	19.53
5277	NYSE	CHN	Thu, Jun 20, 2013	19.86	19.95	19.44	19.49
5276	NYSE	CHN	Wed, Jun 19, 2013	20.28	20.39	20.12	20.12
5275	NYSE	CHN	Tue, Jun 18, 2013	20.44	20.44	20.27	20.44
5274	NYSE	CHN	Mon, Jun 17, 2013	20.44	20.44	20.23	20.27
5273	NYSE	CHN	Fri, Jun 14, 2013	20.28	20.38	20.07	20.11
5272	NYSE	CHN	Thu, Jun 13, 2013	20.28	20.46	20.19	20.46
5271	NYSE	CHN	Wed, Jun 12, 2013	20.59	20.62	20.31	20.34
5270	NYSE	CHN	Tue, Jun 11, 2013	20.62	20.69	20.51	20.54
5269	NYSE	CHN	Mon, Jun 10, 2013	20.77	20.82	20.70	20.70
5268	NYSE	CHN	Fri, Jun 7, 2013	21.00	21.00	20.82	20.89
5267	NYSE	CHN	Thu, Jun 6, 2013	20.80	21.05	20.80	21.00
5266	NYSE	CHN	Wed, Jun 5, 2013	21.02	21.07	20.86	20.90
5265	NYSE	CHN	Tue, Jun 4, 2013	21.14	21.24	21.09	21.13
5264	NYSE	CHN	Mon, Jun 3, 2013	21.16	21.32	21.11	21.30
5263	NYSE	CHN	Fri, May 31, 2013	21.22	21.24	21.05	21.17
5262	NYSE	CHN	Thu, May 30, 2013	21.13	21.37	21.13	21.36
5261	NYSE	CHN	Wed, May 29, 2013	21.28	21.32	21.15	21.18
5260	NYSE	CHN	Tue, May 28, 2013	21.42	21.53	21.38	21.41
5259	NYSE	CHN	Fri, May 24, 2013	21.12	21.17	21.02	21.14
5258	NYSE	CHN	Thu, May 23, 2013	21.05	21.27	21.00	21.25
5257	NYSE	CHN	Wed, May 22, 2013	21.60	21.76	21.45	21.45
5256	NYSE	CHN	Tue, May 21, 2013	21.59	21.71	21.43	21.60
5255	NYSE	CHN	Mon, May 20, 2013	21.44	21.57	21.37	21.51
5254	NYSE	CHN	Fri, May 17, 2013	21.36	21.37	21.20	21.33
5253	NYSE	CHN	Thu, May 16, 2013	21.31	21.31	21.10	21.12
5252	NYSE	CHN	Wed, May 15, 2013	21.10	21.25	21.10	21.20
5251	NYSE	CHN	Tue, May 14, 2013	21.15	21.23	20.98	21.13
5250	NYSE	CHN	Mon, May 13, 2013	21.22	21.31	21.16	21.24
5249	NYSE	CHN	Fri, May 10, 2013	21.36	21.45	21.36	21.45
5248	NYSE	CHN	Thu, May 9, 2013	21.51	21.51	21.37	21.41
5247	NYSE	CHN	Wed, May 8, 2013	21.41	21.57	21.29	21.57
5246	NYSE	CHN	Tue, May 7, 2013	21.34	21.43	21.27	21.37
5245	NYSE	CHN	Mon, May 6, 2013	21.22	21.28	20.95	21.27
5244	NYSE	CHN	Fri, May 3, 2013	21.08	21.33	21.08	21.20
5243	NYSE	CHN	Thu, May 2, 2013	20.87	21.01	20.86	20.97
5242	NYSE	CHN	Wed, May 1, 2013	21.02	21.04	20.80	20.80
5241	NYSE	CHN	Tue, Apr 30, 2013	20.96	21.08	20.96	21.07
5240	NYSE	CHN	Mon, Apr 29, 2013	20.85	21.01	20.85	20.97
5239	NYSE	CHN	Fri, Apr 26, 2013	20.95	21.01	20.81	20.91
5238	NYSE	CHN	Thu, Apr 25, 2013	20.93	21.13	20.93	21.03
5237	NYSE	CHN	Wed, Apr 24, 2013	20.85	20.92	20.82	20.84
5236	NYSE	CHN	Tue, Apr 23, 2013	20.78	20.86	20.72	20.79
5235	NYSE	CHN	Mon, Apr 22, 2013	20.76	20.89	20.67	20.89
5234	NYSE	CHN	Fri, Apr 19, 2013	20.70	20.70	20.60	20.66
5233	NYSE	CHN	Thu, Apr 18, 2013	20.43	20.43	20.22	20.29
5232	NYSE	CHN	Wed, Apr 17, 2013	20.20	20.27	20.12	20.20
5231	NYSE	CHN	Tue, Apr 16, 2013	20.44	20.49	20.33	20.44
5230	NYSE	CHN	Mon, Apr 15, 2013	20.51	20.52	20.19	20.20
5229	NYSE	CHN	Fri, Apr 12, 2013	20.68	20.72	20.61	20.63
5228	NYSE	CHN	Thu, Apr 11, 2013	20.76	20.88	20.69	20.85
5227	NYSE	CHN	Wed, Apr 10, 2013	20.60	20.79	20.60	20.78
5226	NYSE	CHN	Tue, Apr 9, 2013	20.52	20.64	20.46	20.58
5225	NYSE	CHN	Mon, Apr 8, 2013	20.46	20.50	20.31	20.49
5224	NYSE	CHN	Fri, Apr 5, 2013	20.35	20.58	20.16	20.54
5223	NYSE	CHN	Thu, Apr 4, 2013	20.44	20.64	20.44	20.60
5222	NYSE	CHN	Wed, Apr 3, 2013	20.83	20.85	20.50	20.56
5221	NYSE	CHN	Tue, Apr 2, 2013	20.87	21.03	20.87	20.99
5220	NYSE	CHN	Mon, Apr 1, 2013	20.89	20.93	20.81	20.93
5219	NYSE	CHN	Thu, Mar 28, 2013	21.05	21.06	20.84	21.01
5218	NYSE	CHN	Wed, Mar 27, 2013	21.15	21.28	21.12	21.25
5217	NYSE	CHN	Tue, Mar 26, 2013	21.22	21.29	21.16	21.21
5216	NYSE	CHN	Mon, Mar 25, 2013	21.28	21.34	21.17	21.20
5215	NYSE	CHN	Fri, Mar 22, 2013	21.03	21.20	21.03	21.10
5214	NYSE	CHN	Thu, Mar 21, 2013	20.78	21.04	20.70	21.00
5213	NYSE	CHN	Wed, Mar 20, 2013	20.80	20.91	20.77	20.84
5212	NYSE	CHN	Tue, Mar 19, 2013	20.80	20.84	20.51	20.65
5211	NYSE	CHN	Mon, Mar 18, 2013	21.06	21.10	20.78	20.85
5210	NYSE	CHN	Fri, Mar 15, 2013	21.34	21.50	21.19	21.45
5209	NYSE	CHN	Thu, Mar 14, 2013	21.36	21.42	21.30	21.42
5208	NYSE	CHN	Wed, Mar 13, 2013	21.23	21.41	21.06	21.36
5207	NYSE	CHN	Tue, Mar 12, 2013	21.50	21.50	21.28	21.47
5206	NYSE	CHN	Mon, Mar 11, 2013	21.63	21.82	21.56	21.69
5205	NYSE	CHN	Fri, Mar 8, 2013	21.88	21.93	21.78	21.86
5204	NYSE	CHN	Thu, Mar 7, 2013	21.63	21.77	21.53	21.77
5203	NYSE	CHN	Wed, Mar 6, 2013	21.45	21.59	21.42	21.55
5202	NYSE	CHN	Tue, Mar 5, 2013	21.23	21.45	21.23	21.38
5201	NYSE	CHN	Mon, Mar 4, 2013	21.37	21.40	21.15	21.28
5200	NYSE	CHN	Fri, Mar 1, 2013	21.46	21.68	21.41	21.68
5199	NYSE	CHN	Thu, Feb 28, 2013	21.46	21.55	21.44	21.46
5198	NYSE	CHN	Wed, Feb 27, 2013	21.09	21.43	21.09	21.36
5197	NYSE	CHN	Tue, Feb 26, 2013	21.18	21.22	21.05	21.18
5196	NYSE	CHN	Mon, Feb 25, 2013	21.20	21.31	21.08	21.10
5195	NYSE	CHN	Fri, Feb 22, 2013	21.12	21.26	21.11	21.14
5194	NYSE	CHN	Thu, Feb 21, 2013	21.54	21.60	21.10	21.17
5193	NYSE	CHN	Wed, Feb 20, 2013	22.26	22.34	21.75	21.79
5192	NYSE	CHN	Tue, Feb 19, 2013	22.52	22.61	22.19	22.20
5191	NYSE	CHN	Fri, Feb 15, 2013	22.73	22.78	22.62	22.70
5190	NYSE	CHN	Thu, Feb 14, 2013	22.69	22.77	22.63	22.66
5189	NYSE	CHN	Wed, Feb 13, 2013	22.64	22.70	22.63	22.63
5188	NYSE	CHN	Tue, Feb 12, 2013	22.49	22.65	22.49	22.62
5187	NYSE	CHN	Mon, Feb 11, 2013	22.65	22.67	22.60	22.64
5186	NYSE	CHN	Fri, Feb 8, 2013	22.66	22.73	22.62	22.68
5185	NYSE	CHN	Thu, Feb 7, 2013	22.63	22.63	22.53	22.58
5184	NYSE	CHN	Wed, Feb 6, 2013	22.72	22.77	22.61	22.72
5183	NYSE	CHN	Tue, Feb 5, 2013	22.53	22.82	22.46	22.81
5182	NYSE	CHN	Mon, Feb 4, 2013	22.55	22.60	22.48	22.53
5181	NYSE	CHN	Fri, Feb 1, 2013	22.53	22.67	22.48	22.63
5180	NYSE	CHN	Thu, Jan 31, 2013	22.50	22.51	22.38	22.47
5179	NYSE	CHN	Wed, Jan 30, 2013	22.74	22.80	22.50	22.55
5178	NYSE	CHN	Tue, Jan 29, 2013	22.45	22.54	22.45	22.53
5177	NYSE	CHN	Mon, Jan 28, 2013	22.56	22.59	22.25	22.35
5176	NYSE	CHN	Fri, Jan 25, 2013	22.71	22.71	22.39	22.48
5175	NYSE	CHN	Thu, Jan 24, 2013	22.63	22.90	22.62	22.69
5174	NYSE	CHN	Wed, Jan 23, 2013	22.52	22.72	22.46	22.70
5173	NYSE	CHN	Tue, Jan 22, 2013	22.21	22.43	22.12	22.43
5172	NYSE	CHN	Fri, Jan 18, 2013	21.95	22.01	21.85	22.01
5171	NYSE	CHN	Thu, Jan 17, 2013	21.89	21.90	21.85	21.87
5170	NYSE	CHN	Wed, Jan 16, 2013	21.94	21.94	21.84	21.84
5169	NYSE	CHN	Tue, Jan 15, 2013	22.11	22.15	21.98	22.00
5168	NYSE	CHN	Mon, Jan 14, 2013	22.06	22.21	22.01	22.10
5167	NYSE	CHN	Fri, Jan 11, 2013	22.00	22.00	21.92	21.95
5166	NYSE	CHN	Thu, Jan 10, 2013	22.00	22.15	22.00	22.15
5165	NYSE	CHN	Wed, Jan 9, 2013	21.83	21.98	21.83	21.96
5164	NYSE	CHN	Tue, Jan 8, 2013	21.81	21.84	21.59	21.78
5163	NYSE	CHN	Mon, Jan 7, 2013	21.89	21.92	21.86	21.88
5162	NYSE	CHN	Fri, Jan 4, 2013	21.90	22.00	21.82	21.85
5161	NYSE	CHN	Thu, Jan 3, 2013	21.94	21.97	21.88	21.96
5160	NYSE	CHN	Wed, Jan 2, 2013	21.89	22.05	21.81	21.94
5159	NYSE	CHN	Mon, Dec 31, 2012	21.13	21.75	21.03	21.41
5158	NYSE	CHN	Fri, Dec 28, 2012	20.91	21.35	20.91	21.04
5157	NYSE	CHN	Thu, Dec 27, 2012	20.75	20.81	20.61	20.77
5156	NYSE	CHN	Wed, Dec 26, 2012	20.77	20.87	20.67	20.78
5155	NYSE	CHN	Mon, Dec 24, 2012	20.65	20.74	20.65	20.71
5154	NYSE	CHN	Fri, Dec 21, 2012	20.90	21.00	20.60	20.77
5153	NYSE	CHN	Thu, Dec 20, 2012	21.29	21.29	20.99	21.12
5152	NYSE	CHN	Wed, Dec 19, 2012	24.16	24.25	24.11	24.16
5151	NYSE	CHN	Tue, Dec 18, 2012	24.00	24.09	23.92	24.09
5150	NYSE	CHN	Mon, Dec 17, 2012	23.95	24.09	23.86	24.00
5149	NYSE	CHN	Fri, Dec 14, 2012	23.76	23.98	23.48	23.81
5148	NYSE	CHN	Thu, Dec 13, 2012	23.58	23.62	23.50	23.56
5147	NYSE	CHN	Wed, Dec 12, 2012	23.50	23.65	23.46	23.52
5146	NYSE	CHN	Tue, Dec 11, 2012	23.63	23.63	23.37	23.44
5145	NYSE	CHN	Mon, Dec 10, 2012	23.49	23.50	23.39	23.45
5144	NYSE	CHN	Fri, Dec 7, 2012	23.64	23.64	23.41	23.44
5143	NYSE	CHN	Thu, Dec 6, 2012	23.41	23.55	23.37	23.46
5142	NYSE	CHN	Wed, Dec 5, 2012	23.16	23.40	23.16	23.32
5141	NYSE	CHN	Tue, Dec 4, 2012	22.70	22.96	22.69	22.90
5140	NYSE	CHN	Mon, Dec 3, 2012	22.52	22.68	22.47	22.63
5139	NYSE	CHN	Fri, Nov 30, 2012	22.39	22.58	22.39	22.58
5138	NYSE	CHN	Thu, Nov 29, 2012	22.58	22.58	22.33	22.35
5137	NYSE	CHN	Wed, Nov 28, 2012	22.52	22.55	22.35	22.53
5136	NYSE	CHN	Tue, Nov 27, 2012	22.64	22.71	22.52	22.55
5135	NYSE	CHN	Mon, Nov 26, 2012	22.67	22.76	22.51	22.71
5134	NYSE	CHN	Fri, Nov 23, 2012	22.59	22.85	22.59	22.76
5133	NYSE	CHN	Wed, Nov 21, 2012	22.43	22.46	22.32	22.33
5132	NYSE	CHN	Tue, Nov 20, 2012	22.48	22.48	22.26	22.41
5131	NYSE	CHN	Mon, Nov 19, 2012	22.27	22.57	22.14	22.57
5130	NYSE	CHN	Fri, Nov 16, 2012	22.08	22.33	22.08	22.22
5129	NYSE	CHN	Thu, Nov 15, 2012	22.21	22.25	22.01	22.13
5128	NYSE	CHN	Wed, Nov 14, 2012	22.64	22.64	22.25	22.25
5127	NYSE	CHN	Tue, Nov 13, 2012	22.51	22.67	22.45	22.56
5126	NYSE	CHN	Mon, Nov 12, 2012	22.61	22.81	22.43	22.77
5125	NYSE	CHN	Fri, Nov 9, 2012	22.40	22.51	22.28	22.50
5124	NYSE	CHN	Thu, Nov 8, 2012	22.61	22.64	22.40	22.40
5123	NYSE	CHN	Wed, Nov 7, 2012	22.62	22.65	22.33	22.60
5122	NYSE	CHN	Tue, Nov 6, 2012	22.66	22.77	22.61	22.71
5121	NYSE	CHN	Mon, Nov 5, 2012	22.56	22.61	22.45	22.55
5120	NYSE	CHN	Fri, Nov 2, 2012	22.42	22.57	22.35	22.51
5119	NYSE	CHN	Thu, Nov 1, 2012	22.31	22.38	22.12	22.36
5118	NYSE	CHN	Wed, Oct 31, 2012	22.02	22.05	21.81	21.85
5117	NYSE	CHN	Fri, Oct 26, 2012	22.14	22.14	21.90	21.94
5116	NYSE	CHN	Thu, Oct 25, 2012	22.54	22.54	22.21	22.30
5115	NYSE	CHN	Wed, Oct 24, 2012	22.58	22.73	22.36	22.42
5114	NYSE	CHN	Tue, Oct 23, 2012	22.45	22.46	22.18	22.36
5113	NYSE	CHN	Mon, Oct 22, 2012	22.65	22.71	22.53	22.64
5112	NYSE	CHN	Fri, Oct 19, 2012	22.67	22.71	22.58	22.58
5111	NYSE	CHN	Thu, Oct 18, 2012	22.77	22.77	22.69	22.72
5110	NYSE	CHN	Wed, Oct 17, 2012	22.42	22.73	22.39	22.71
5109	NYSE	CHN	Tue, Oct 16, 2012	22.35	22.52	22.30	22.43
5108	NYSE	CHN	Mon, Oct 15, 2012	22.19	22.38	22.19	22.34
5107	NYSE	CHN	Fri, Oct 12, 2012	22.54	22.54	22.23	22.24
5106	NYSE	CHN	Thu, Oct 11, 2012	22.36	22.46	22.32	22.41
5105	NYSE	CHN	Wed, Oct 10, 2012	22.29	22.35	22.07	22.11
5104	NYSE	CHN	Tue, Oct 9, 2012	22.34	22.41	22.24	22.26
5103	NYSE	CHN	Mon, Oct 8, 2012	22.19	22.28	22.18	22.25
5102	NYSE	CHN	Fri, Oct 5, 2012	22.48	22.61	22.35	22.35
5101	NYSE	CHN	Thu, Oct 4, 2012	22.40	22.49	22.34	22.41
5100	NYSE	CHN	Wed, Oct 3, 2012	22.54	22.59	22.36	22.37
5099	NYSE	CHN	Tue, Oct 2, 2012	22.56	22.62	22.36	22.42
5098	NYSE	CHN	Mon, Oct 1, 2012	22.54	22.68	22.39	22.40
5097	NYSE	CHN	Fri, Sep 28, 2012	22.14	22.30	22.09	22.29
5096	NYSE	CHN	Thu, Sep 27, 2012	22.02	22.24	21.97	22.23
5095	NYSE	CHN	Wed, Sep 26, 2012	21.79	21.89	21.61	21.78
5094	NYSE	CHN	Tue, Sep 25, 2012	21.91	21.99	21.80	21.81
5093	NYSE	CHN	Mon, Sep 24, 2012	22.02	22.05	21.87	21.91
5092	NYSE	CHN	Fri, Sep 21, 2012	22.17	22.20	22.06	22.14
5091	NYSE	CHN	Thu, Sep 20, 2012	22.01	22.10	21.95	22.07
5090	NYSE	CHN	Wed, Sep 19, 2012	22.38	22.39	22.26	22.34
5089	NYSE	CHN	Tue, Sep 18, 2012	22.16	22.39	22.10	22.35
5088	NYSE	CHN	Mon, Sep 17, 2012	22.38	22.46	22.25	22.28
5087	NYSE	CHN	Fri, Sep 14, 2012	22.33	22.84	22.33	22.63
5086	NYSE	CHN	Thu, Sep 13, 2012	22.06	22.46	22.03	22.36
5085	NYSE	CHN	Wed, Sep 12, 2012	22.10	22.20	21.98	22.15
5084	NYSE	CHN	Tue, Sep 11, 2012	21.72	21.99	21.71	21.97
5083	NYSE	CHN	Mon, Sep 10, 2012	21.78	21.79	21.70	21.70
5082	NYSE	CHN	Fri, Sep 7, 2012	21.75	21.92	21.74	21.90
5081	NYSE	CHN	Thu, Sep 6, 2012	21.10	21.51	21.10	21.49
5080	NYSE	CHN	Wed, Sep 5, 2012	20.89	21.14	20.89	21.12
5079	NYSE	CHN	Tue, Sep 4, 2012	21.11	21.17	20.99	21.12
5078	NYSE	CHN	Fri, Aug 31, 2012	21.27	21.34	21.13	21.31
5077	NYSE	CHN	Thu, Aug 30, 2012	21.15	21.20	21.03	21.19
5076	NYSE	CHN	Wed, Aug 29, 2012	21.34	21.35	21.21	21.29
5075	NYSE	CHN	Tue, Aug 28, 2012	21.42	21.42	21.28	21.35
5074	NYSE	CHN	Mon, Aug 27, 2012	21.57	21.57	21.37	21.42
5073	NYSE	CHN	Fri, Aug 24, 2012	21.51	21.61	21.42	21.59
5072	NYSE	CHN	Thu, Aug 23, 2012	21.62	21.69	21.57	21.63
5071	NYSE	CHN	Wed, Aug 22, 2012	21.61	21.72	21.55	21.66
5070	NYSE	CHN	Tue, Aug 21, 2012	21.80	21.83	21.62	21.65
5069	NYSE	CHN	Mon, Aug 20, 2012	21.91	21.91	21.69	21.77
5068	NYSE	CHN	Fri, Aug 17, 2012	21.93	22.20	21.93	21.97
5067	NYSE	CHN	Thu, Aug 16, 2012	21.86	22.08	21.86	22.04
5066	NYSE	CHN	Wed, Aug 15, 2012	21.87	22.01	21.87	21.97
5065	NYSE	CHN	Tue, Aug 14, 2012	21.87	22.03	21.87	21.96
5064	NYSE	CHN	Mon, Aug 13, 2012	21.78	21.85	21.63	21.79
5063	NYSE	CHN	Fri, Aug 10, 2012	21.68	21.92	21.63	21.91
5062	NYSE	CHN	Thu, Aug 9, 2012	21.76	21.88	21.71	21.85
5061	NYSE	CHN	Wed, Aug 8, 2012	21.45	21.73	21.45	21.70
5060	NYSE	CHN	Tue, Aug 7, 2012	21.51	21.64	21.49	21.57
5059	NYSE	CHN	Mon, Aug 6, 2012	21.51	21.65	21.35	21.35
5058	NYSE	CHN	Fri, Aug 3, 2012	21.64	21.64	21.36	21.40
5057	NYSE	CHN	Thu, Aug 2, 2012	21.45	21.48	21.22	21.26
5056	NYSE	CHN	Wed, Aug 1, 2012	21.77	21.78	21.55	21.55
5055	NYSE	CHN	Tue, Jul 31, 2012	21.53	21.73	21.52	21.69
5054	NYSE	CHN	Mon, Jul 30, 2012	21.38	21.53	21.38	21.49
5053	NYSE	CHN	Fri, Jul 27, 2012	21.29	21.53	21.29	21.44
5052	NYSE	CHN	Thu, Jul 26, 2012	21.13	21.28	21.06	21.23
5051	NYSE	CHN	Wed, Jul 25, 2012	21.14	21.18	20.97	21.01
5050	NYSE	CHN	Tue, Jul 24, 2012	21.50	21.50	20.96	21.00
5049	NYSE	CHN	Mon, Jul 23, 2012	21.40	21.83	21.33	21.61
5048	NYSE	CHN	Fri, Jul 20, 2012	22.06	22.11	21.78	21.86
5047	NYSE	CHN	Thu, Jul 19, 2012	22.29	22.33	22.19	22.21
5046	NYSE	CHN	Wed, Jul 18, 2012	22.08	22.25	22.04	22.18
5045	NYSE	CHN	Tue, Jul 17, 2012	21.98	22.43	21.98	22.24
5044	NYSE	CHN	Mon, Jul 16, 2012	21.90	21.96	21.80	21.95
5043	NYSE	CHN	Fri, Jul 13, 2012	21.82	22.08	21.82	22.01
5042	NYSE	CHN	Thu, Jul 12, 2012	21.77	21.85	21.65	21.71
5041	NYSE	CHN	Wed, Jul 11, 2012	21.85	22.07	21.85	21.97
5040	NYSE	CHN	Tue, Jul 10, 2012	21.98	22.03	21.70	21.75
5039	NYSE	CHN	Mon, Jul 9, 2012	21.76	22.00	21.76	21.97
5038	NYSE	CHN	Fri, Jul 6, 2012	22.07	22.12	21.93	21.99
5037	NYSE	CHN	Thu, Jul 5, 2012	22.27	22.35	22.11	22.23
5036	NYSE	CHN	Tue, Jul 3, 2012	21.86	22.22	21.86	22.22
5035	NYSE	CHN	Mon, Jul 2, 2012	21.84	21.85	21.71	21.82
5034	NYSE	CHN	Fri, Jun 29, 2012	21.64	21.93	21.64	21.93
5033	NYSE	CHN	Thu, Jun 28, 2012	21.46	21.46	21.27	21.43
5032	NYSE	CHN	Wed, Jun 27, 2012	21.32	21.56	21.32	21.56
5031	NYSE	CHN	Tue, Jun 26, 2012	21.25	21.41	21.22	21.37
5030	NYSE	CHN	Mon, Jun 25, 2012	21.21	21.31	21.13	21.23
5029	NYSE	CHN	Fri, Jun 22, 2012	21.55	21.55	21.43	21.51
5028	NYSE	CHN	Thu, Jun 21, 2012	21.88	21.88	21.39	21.45
5027	NYSE	CHN	Wed, Jun 20, 2012	21.91	21.92	21.71	21.92
5026	NYSE	CHN	Tue, Jun 19, 2012	21.71	21.89	21.64	21.87
5025	NYSE	CHN	Mon, Jun 18, 2012	21.45	21.70	21.37	21.67
5024	NYSE	CHN	Fri, Jun 15, 2012	21.44	21.51	21.36	21.48
5023	NYSE	CHN	Thu, Jun 14, 2012	21.25	21.39	21.12	21.24
5022	NYSE	CHN	Wed, Jun 13, 2012	21.17	21.43	21.17	21.34
5021	NYSE	CHN	Tue, Jun 12, 2012	21.17	21.30	21.09	21.29
5020	NYSE	CHN	Mon, Jun 11, 2012	21.16	21.20	20.98	21.01
5019	NYSE	CHN	Fri, Jun 8, 2012	20.95	21.00	20.72	20.95
5018	NYSE	CHN	Thu, Jun 7, 2012	21.49	21.49	21.09	21.16
5017	NYSE	CHN	Wed, Jun 6, 2012	20.88	21.11	20.88	21.08
5016	NYSE	CHN	Tue, Jun 5, 2012	20.71	20.84	20.71	20.77
5015	NYSE	CHN	Mon, Jun 4, 2012	21.00	21.00	20.69	20.81
5014	NYSE	CHN	Fri, Jun 1, 2012	21.11	21.14	20.98	21.08
5013	NYSE	CHN	Thu, May 31, 2012	21.30	21.52	21.24	21.46
5012	NYSE	CHN	Wed, May 30, 2012	21.48	21.51	21.17	21.36
5011	NYSE	CHN	Tue, May 29, 2012	21.31	21.59	21.31	21.48
5010	NYSE	CHN	Fri, May 25, 2012	21.13	21.20	20.92	20.95
5009	NYSE	CHN	Thu, May 24, 2012	21.27	21.33	21.10	21.19
5008	NYSE	CHN	Wed, May 23, 2012	21.25	21.37	21.19	21.37
5007	NYSE	CHN	Tue, May 22, 2012	21.31	21.50	21.25	21.33
5006	NYSE	CHN	Mon, May 21, 2012	21.04	21.35	20.97	21.35
5005	NYSE	CHN	Fri, May 18, 2012	21.28	21.35	21.06	21.09
5004	NYSE	CHN	Thu, May 17, 2012	21.47	21.47	21.23	21.24
5003	NYSE	CHN	Wed, May 16, 2012	21.53	21.73	21.47	21.47
5002	NYSE	CHN	Tue, May 15, 2012	21.62	21.79	21.56	21.63
5001	NYSE	CHN	Mon, May 14, 2012	21.80	21.83	21.68	21.73
5000	NYSE	CHN	Fri, May 11, 2012	21.98	22.09	21.91	21.97
4999	NYSE	CHN	Thu, May 10, 2012	22.31	22.31	22.17	22.17
4998	NYSE	CHN	Wed, May 9, 2012	22.23	22.27	22.14	22.20
4997	NYSE	CHN	Tue, May 8, 2012	22.62	22.62	22.23	22.39
4996	NYSE	CHN	Mon, May 7, 2012	22.66	22.84	22.64	22.70
4995	NYSE	CHN	Fri, May 4, 2012	22.86	22.86	22.66	22.72
4994	NYSE	CHN	Thu, May 3, 2012	22.90	23.01	22.86	22.91
4993	NYSE	CHN	Wed, May 2, 2012	22.90	22.96	22.84	22.94
4992	NYSE	CHN	Tue, May 1, 2012	22.93	22.97	22.76	22.92
4991	NYSE	CHN	Mon, Apr 30, 2012	22.67	22.84	22.59	22.84
4990	NYSE	CHN	Fri, Apr 27, 2012	22.72	22.74	22.65	22.66
4989	NYSE	CHN	Thu, Apr 26, 2012	22.71	22.79	22.62	22.72
4988	NYSE	CHN	Wed, Apr 25, 2012	22.80	22.85	22.68	22.80
4987	NYSE	CHN	Tue, Apr 24, 2012	22.80	22.85	22.71	22.72
4986	NYSE	CHN	Mon, Apr 23, 2012	23.00	23.00	22.72	22.80
4985	NYSE	CHN	Fri, Apr 20, 2012	23.23	23.40	23.23	23.28
4984	NYSE	CHN	Thu, Apr 19, 2012	23.03	23.20	23.03	23.18
4983	NYSE	CHN	Wed, Apr 18, 2012	22.85	23.05	22.82	23.01
4982	NYSE	CHN	Tue, Apr 17, 2012	23.01	23.17	22.96	23.10
4981	NYSE	CHN	Mon, Apr 16, 2012	23.30	23.33	23.00	23.00
4980	NYSE	CHN	Fri, Apr 13, 2012	23.27	23.30	23.15	23.20
4979	NYSE	CHN	Thu, Apr 12, 2012	22.88	23.36	22.88	23.27
4978	NYSE	CHN	Wed, Apr 11, 2012	23.08	23.08	22.87	22.91
4977	NYSE	CHN	Tue, Apr 10, 2012	22.87	23.02	22.49	22.92
4976	NYSE	CHN	Mon, Apr 9, 2012	22.79	23.01	22.77	22.92
4975	NYSE	CHN	Thu, Apr 5, 2012	22.76	23.11	22.76	23.11
4974	NYSE	CHN	Wed, Apr 4, 2012	22.92	22.92	22.61	22.79
4973	NYSE	CHN	Tue, Apr 3, 2012	23.36	23.40	23.01	23.17
4972	NYSE	CHN	Mon, Apr 2, 2012	23.28	23.46	23.10	23.45
4971	NYSE	CHN	Fri, Mar 30, 2012	23.07	23.32	22.99	23.30
4970	NYSE	CHN	Thu, Mar 29, 2012	22.97	23.04	22.80	23.02
4969	NYSE	CHN	Wed, Mar 28, 2012	22.55	23.48	22.39	23.17
4968	NYSE	CHN	Tue, Mar 27, 2012	22.61	22.70	22.57	22.65
4967	NYSE	CHN	Mon, Mar 26, 2012	22.60	22.66	22.53	22.61
4966	NYSE	CHN	Fri, Mar 23, 2012	22.22	22.51	22.15	22.51
4965	NYSE	CHN	Thu, Mar 22, 2012	22.40	22.50	22.15	22.25
4964	NYSE	CHN	Wed, Mar 21, 2012	22.50	22.61	22.39	22.58
4963	NYSE	CHN	Tue, Mar 20, 2012	22.50	22.60	22.41	22.48
4962	NYSE	CHN	Mon, Mar 19, 2012	22.86	23.00	22.80	22.86
4961	NYSE	CHN	Fri, Mar 16, 2012	23.13	23.24	23.08	23.15
4960	NYSE	CHN	Thu, Mar 15, 2012	22.80	23.21	22.80	23.21
4959	NYSE	CHN	Wed, Mar 14, 2012	23.07	23.07	22.83	22.88
4958	NYSE	CHN	Tue, Mar 13, 2012	22.88	23.25	22.88	23.19
4957	NYSE	CHN	Mon, Mar 12, 2012	22.88	22.94	22.78	22.78
4956	NYSE	CHN	Fri, Mar 9, 2012	22.90	23.05	22.83	22.87
4955	NYSE	CHN	Thu, Mar 8, 2012	22.71	22.97	22.67	22.94
4954	NYSE	CHN	Wed, Mar 7, 2012	22.41	22.55	22.36	22.55
4953	NYSE	CHN	Tue, Mar 6, 2012	22.71	22.71	22.32	22.37
4952	NYSE	CHN	Mon, Mar 5, 2012	23.24	23.30	22.99	23.10
4951	NYSE	CHN	Fri, Mar 2, 2012	23.10	23.36	23.08	23.35
4950	NYSE	CHN	Thu, Mar 1, 2012	23.26	23.36	23.12	23.29
4949	NYSE	CHN	Wed, Feb 29, 2012	23.31	23.31	22.96	23.17
4948	NYSE	CHN	Tue, Feb 28, 2012	23.00	23.25	22.92	23.25
4947	NYSE	CHN	Mon, Feb 27, 2012	22.80	22.88	22.72	22.87
4946	NYSE	CHN	Fri, Feb 24, 2012	22.88	23.01	22.88	22.93
4945	NYSE	CHN	Thu, Feb 23, 2012	22.87	22.87	22.75	22.84
4944	NYSE	CHN	Wed, Feb 22, 2012	22.82	22.87	22.59	22.81
4943	NYSE	CHN	Tue, Feb 21, 2012	22.85	23.06	22.80	22.80
4942	NYSE	CHN	Fri, Feb 17, 2012	23.25	23.25	22.89	23.01
4941	NYSE	CHN	Thu, Feb 16, 2012	23.10	23.20	22.97	23.16
4940	NYSE	CHN	Wed, Feb 15, 2012	23.48	23.65	23.17	23.23
4939	NYSE	CHN	Tue, Feb 14, 2012	23.26	23.36	23.13	23.36
4938	NYSE	CHN	Mon, Feb 13, 2012	22.97	23.31	22.91	23.26
4937	NYSE	CHN	Fri, Feb 10, 2012	22.75	23.04	22.74	22.83
4936	NYSE	CHN	Thu, Feb 9, 2012	23.03	23.16	22.98	23.10
4935	NYSE	CHN	Wed, Feb 8, 2012	22.93	23.05	22.85	23.04
4934	NYSE	CHN	Tue, Feb 7, 2012	21.70	22.93	21.70	22.77
4933	NYSE	CHN	Mon, Feb 6, 2012	22.68	23.16	22.68	22.83
4932	NYSE	CHN	Fri, Feb 3, 2012	22.73	23.05	22.73	22.79
4931	NYSE	CHN	Thu, Feb 2, 2012	22.32	22.69	22.28	22.68
4930	NYSE	CHN	Wed, Feb 1, 2012	22.24	22.36	22.00	22.20
4929	NYSE	CHN	Tue, Jan 31, 2012	21.84	22.01	21.66	22.00
4928	NYSE	CHN	Mon, Jan 30, 2012	21.73	21.74	21.50	21.70
4927	NYSE	CHN	Fri, Jan 27, 2012	21.71	21.86	21.67	21.85
4926	NYSE	CHN	Thu, Jan 26, 2012	22.10	22.27	21.63	21.78
4925	NYSE	CHN	Wed, Jan 25, 2012	21.53	21.90	21.53	21.85
4924	NYSE	CHN	Tue, Jan 24, 2012	21.85	21.85	21.62	21.67
4923	NYSE	CHN	Mon, Jan 23, 2012	21.95	22.14	21.72	21.84
4922	NYSE	CHN	Fri, Jan 20, 2012	21.69	21.74	21.50	21.67
4921	NYSE	CHN	Thu, Jan 19, 2012	21.75	21.82	21.67	21.78
4920	NYSE	CHN	Wed, Jan 18, 2012	21.42	21.61	21.38	21.52
4919	NYSE	CHN	Tue, Jan 17, 2012	21.53	21.74	21.31	21.38
4918	NYSE	CHN	Fri, Jan 13, 2012	21.42	21.42	21.14	21.23
4917	NYSE	CHN	Thu, Jan 12, 2012	21.44	21.49	21.30	21.46
4916	NYSE	CHN	Wed, Jan 11, 2012	21.28	21.36	21.12	21.30
4915	NYSE	CHN	Tue, Jan 10, 2012	21.21	21.29	21.09	21.23
4914	NYSE	CHN	Mon, Jan 9, 2012	20.95	20.99	20.76	20.89
4913	NYSE	CHN	Fri, Jan 6, 2012	20.89	20.89	20.61	20.66
4912	NYSE	CHN	Thu, Jan 5, 2012	20.88	21.07	20.60	20.93
4911	NYSE	CHN	Wed, Jan 4, 2012	20.98	21.16	20.61	21.07
4910	NYSE	CHN	Tue, Jan 3, 2012	20.91	21.59	20.78	21.36
4909	NYSE	CHN	Fri, Dec 30, 2011	20.20	20.53	20.14	20.51
4908	NYSE	CHN	Thu, Dec 29, 2011	20.18	20.48	20.00	20.16
4907	NYSE	CHN	Wed, Dec 28, 2011	20.13	20.14	19.81	20.10
4906	NYSE	CHN	Tue, Dec 27, 2011	20.39	20.39	19.97	20.26
4905	NYSE	CHN	Fri, Dec 23, 2011	20.41	20.43	20.09	20.43
4904	NYSE	CHN	Thu, Dec 22, 2011	19.88	20.41	19.83	20.30
4903	NYSE	CHN	Wed, Dec 21, 2011	20.00	20.22	19.75	20.15
4902	NYSE	CHN	Tue, Dec 20, 2011	23.02	23.26	23.02	23.25
4901	NYSE	CHN	Mon, Dec 19, 2011	23.38	23.38	22.76	22.83
4900	NYSE	CHN	Fri, Dec 16, 2011	23.67	23.69	23.19	23.42
4899	NYSE	CHN	Thu, Dec 15, 2011	23.95	23.98	23.36	23.39
4898	NYSE	CHN	Wed, Dec 14, 2011	24.01	24.10	23.74	23.90
4897	NYSE	CHN	Tue, Dec 13, 2011	24.44	24.56	24.19	24.19
4896	NYSE	CHN	Mon, Dec 12, 2011	24.63	24.74	24.24	24.42
4895	NYSE	CHN	Fri, Dec 9, 2011	24.65	25.18	24.65	24.86
4894	NYSE	CHN	Thu, Dec 8, 2011	24.57	24.72	24.34	24.44
4893	NYSE	CHN	Wed, Dec 7, 2011	24.96	24.96	24.73	24.81
4892	NYSE	CHN	Tue, Dec 6, 2011	25.15	25.21	24.80	25.05
4891	NYSE	CHN	Mon, Dec 5, 2011	25.28	25.31	25.03	25.25
4890	NYSE	CHN	Fri, Dec 2, 2011	25.26	25.36	24.97	24.98
4889	NYSE	CHN	Thu, Dec 1, 2011	25.19	25.30	24.95	25.16
4888	NYSE	CHN	Wed, Nov 30, 2011	24.76	25.32	24.59	25.32
4887	NYSE	CHN	Tue, Nov 29, 2011	24.14	24.23	23.90	24.22
4886	NYSE	CHN	Mon, Nov 28, 2011	23.83	24.42	23.83	23.98
4885	NYSE	CHN	Fri, Nov 25, 2011	23.65	23.74	23.25	23.48
4884	NYSE	CHN	Wed, Nov 23, 2011	23.98	24.06	23.65	23.70
4883	NYSE	CHN	Tue, Nov 22, 2011	24.22	24.32	23.88	24.25
4882	NYSE	CHN	Mon, Nov 21, 2011	24.31	24.47	24.03	24.30
4881	NYSE	CHN	Fri, Nov 18, 2011	24.87	24.90	24.56	24.74
4880	NYSE	CHN	Thu, Nov 17, 2011	24.93	25.11	24.75	24.76
4879	NYSE	CHN	Wed, Nov 16, 2011	25.21	25.28	25.00	25.00
4878	NYSE	CHN	Tue, Nov 15, 2011	25.39	25.72	25.28	25.72
4877	NYSE	CHN	Mon, Nov 14, 2011	25.49	25.49	25.07	25.48
4876	NYSE	CHN	Fri, Nov 11, 2011	25.52	25.70	25.28	25.70
4875	NYSE	CHN	Thu, Nov 10, 2011	25.80	25.80	25.26	25.32
4874	NYSE	CHN	Wed, Nov 9, 2011	25.75	25.75	25.18	25.64
4873	NYSE	CHN	Tue, Nov 8, 2011	26.30	26.42	25.79	26.41
4872	NYSE	CHN	Mon, Nov 7, 2011	26.16	26.28	25.96	26.28
4871	NYSE	CHN	Fri, Nov 4, 2011	26.07	26.19	25.59	26.17
4870	NYSE	CHN	Thu, Nov 3, 2011	26.02	26.23	25.66	26.13
4869	NYSE	CHN	Wed, Nov 2, 2011	26.11	26.26	25.92	26.24
4868	NYSE	CHN	Tue, Nov 1, 2011	25.16	25.62	25.13	25.46
4867	NYSE	CHN	Mon, Oct 31, 2011	25.97	26.00	25.58	25.88
4866	NYSE	CHN	Fri, Oct 28, 2011	26.00	26.47	26.00	26.28
4865	NYSE	CHN	Thu, Oct 27, 2011	26.40	26.47	25.90	26.18
4864	NYSE	CHN	Wed, Oct 26, 2011	25.42	25.76	25.21	25.58
4863	NYSE	CHN	Tue, Oct 25, 2011	25.11	25.11	24.79	25.05
4862	NYSE	CHN	Mon, Oct 24, 2011	25.10	25.30	24.90	25.19
4861	NYSE	CHN	Fri, Oct 21, 2011	24.84	24.96	24.58	24.76
4860	NYSE	CHN	Thu, Oct 20, 2011	24.74	24.85	24.29	24.62
4859	NYSE	CHN	Wed, Oct 19, 2011	25.19	25.24	24.95	24.96
4858	NYSE	CHN	Tue, Oct 18, 2011	24.81	25.45	24.78	25.38
4857	NYSE	CHN	Mon, Oct 17, 2011	25.39	25.40	25.03	25.20
4856	NYSE	CHN	Fri, Oct 14, 2011	25.40	25.44	25.27	25.43
4855	NYSE	CHN	Thu, Oct 13, 2011	25.28	25.36	24.95	25.26
4854	NYSE	CHN	Wed, Oct 12, 2011	25.14	25.54	25.00	25.34
4853	NYSE	CHN	Tue, Oct 11, 2011	24.25	24.80	24.25	24.61
4852	NYSE	CHN	Mon, Oct 10, 2011	24.15	24.49	24.15	24.40
4851	NYSE	CHN	Fri, Oct 7, 2011	23.79	24.04	23.73	23.90
4850	NYSE	CHN	Thu, Oct 6, 2011	23.20	23.82	23.09	23.81
4849	NYSE	CHN	Wed, Oct 5, 2011	22.43	23.23	22.33	23.20
4848	NYSE	CHN	Tue, Oct 4, 2011	22.04	22.63	21.58	22.61
4847	NYSE	CHN	Mon, Oct 3, 2011	22.78	22.93	22.50	22.53
4846	NYSE	CHN	Fri, Sep 30, 2011	23.31	23.85	22.64	23.00
4845	NYSE	CHN	Thu, Sep 29, 2011	24.55	24.67	23.91	24.26
4844	NYSE	CHN	Wed, Sep 28, 2011	24.54	24.54	24.13	24.20
4843	NYSE	CHN	Tue, Sep 27, 2011	24.75	25.15	24.57	24.62
4842	NYSE	CHN	Mon, Sep 26, 2011	24.31	24.48	23.92	24.37
4841	NYSE	CHN	Fri, Sep 23, 2011	23.94	24.56	23.84	24.47
4840	NYSE	CHN	Thu, Sep 22, 2011	24.58	24.58	23.73	24.22
4839	NYSE	CHN	Wed, Sep 21, 2011	25.47	25.56	25.17	25.17
4838	NYSE	CHN	Tue, Sep 20, 2011	25.66	25.70	25.49	25.65
4837	NYSE	CHN	Mon, Sep 19, 2011	25.43	25.76	24.88	25.72
4836	NYSE	CHN	Fri, Sep 16, 2011	26.02	26.31	26.02	26.13
4835	NYSE	CHN	Thu, Sep 15, 2011	26.06	26.20	25.86	26.12
4834	NYSE	CHN	Wed, Sep 14, 2011	26.27	26.27	25.78	26.04
4833	NYSE	CHN	Tue, Sep 13, 2011	26.36	26.56	26.27	26.38
4832	NYSE	CHN	Mon, Sep 12, 2011	26.03	26.46	26.02	26.42
4831	NYSE	CHN	Fri, Sep 9, 2011	26.94	26.94	26.50	26.73
4830	NYSE	CHN	Thu, Sep 8, 2011	27.48	27.48	27.06	27.10
4829	NYSE	CHN	Wed, Sep 7, 2011	27.63	27.71	27.54	27.71
4828	NYSE	CHN	Tue, Sep 6, 2011	27.16	27.41	26.98	27.41
4827	NYSE	CHN	Fri, Sep 2, 2011	27.83	27.83	27.28	27.66
4826	NYSE	CHN	Thu, Sep 1, 2011	28.00	28.10	27.95	28.01
4825	NYSE	CHN	Wed, Aug 31, 2011	27.90	28.19	27.72	28.19
4824	NYSE	CHN	Tue, Aug 30, 2011	27.55	27.64	27.32	27.62
4823	NYSE	CHN	Mon, Aug 29, 2011	27.48	27.68	27.40	27.64
4822	NYSE	CHN	Fri, Aug 26, 2011	27.30	27.50	26.98	27.40
4821	NYSE	CHN	Thu, Aug 25, 2011	27.63	27.72	27.39	27.51
4820	NYSE	CHN	Wed, Aug 24, 2011	27.40	27.50	27.30	27.42
4819	NYSE	CHN	Tue, Aug 23, 2011	27.13	27.57	26.97	27.57
4818	NYSE	CHN	Mon, Aug 22, 2011	27.29	27.29	26.66	26.85
4817	NYSE	CHN	Fri, Aug 19, 2011	26.64	27.19	26.64	27.01
4816	NYSE	CHN	Thu, Aug 18, 2011	27.18	27.38	26.84	27.17
4815	NYSE	CHN	Wed, Aug 17, 2011	27.99	28.16	27.81	28.06
4814	NYSE	CHN	Tue, Aug 16, 2011	27.79	28.00	27.76	27.86
4813	NYSE	CHN	Mon, Aug 15, 2011	27.55	28.06	27.50	28.06
4812	NYSE	CHN	Fri, Aug 12, 2011	27.37	27.53	27.17	27.22
4811	NYSE	CHN	Thu, Aug 11, 2011	26.43	27.48	26.43	27.40
4810	NYSE	CHN	Wed, Aug 10, 2011	26.25	26.73	25.88	26.25
4809	NYSE	CHN	Tue, Aug 9, 2011	25.84	26.86	25.75	26.81
4808	NYSE	CHN	Mon, Aug 8, 2011	26.48	26.69	25.50	25.54
4807	NYSE	CHN	Fri, Aug 5, 2011	27.93	27.99	27.41	27.65
4806	NYSE	CHN	Thu, Aug 4, 2011	28.75	28.91	27.96	28.01
4805	NYSE	CHN	Wed, Aug 3, 2011	29.30	29.34	28.96	29.29
4804	NYSE	CHN	Tue, Aug 2, 2011	29.73	29.85	29.39	29.40
4803	NYSE	CHN	Mon, Aug 1, 2011	30.27	30.28	29.80	30.00
4802	NYSE	CHN	Fri, Jul 29, 2011	30.30	30.41	30.02	30.02
4801	NYSE	CHN	Thu, Jul 28, 2011	30.21	30.51	30.17	30.22
4800	NYSE	CHN	Wed, Jul 27, 2011	30.59	30.68	30.33	30.33
4799	NYSE	CHN	Tue, Jul 26, 2011	30.93	30.95	30.73	30.79
4798	NYSE	CHN	Mon, Jul 25, 2011	30.71	30.89	30.67	30.68
4797	NYSE	CHN	Fri, Jul 22, 2011	31.02	31.10	31.02	31.09
4796	NYSE	CHN	Thu, Jul 21, 2011	31.02	31.10	30.85	30.90
4795	NYSE	CHN	Wed, Jul 20, 2011	30.88	31.00	30.82	30.88
4794	NYSE	CHN	Tue, Jul 19, 2011	30.77	31.00	30.74	30.96
4793	NYSE	CHN	Mon, Jul 18, 2011	30.78	30.78	30.57	30.70
4792	NYSE	CHN	Fri, Jul 15, 2011	30.73	30.75	30.61	30.71
4791	NYSE	CHN	Thu, Jul 14, 2011	30.49	30.59	30.43	30.52
4790	NYSE	CHN	Wed, Jul 13, 2011	30.10	30.68	30.10	30.52
4789	NYSE	CHN	Tue, Jul 12, 2011	29.72	30.14	29.60	29.95
4788	NYSE	CHN	Mon, Jul 11, 2011	30.13	30.14	29.81	29.96
4787	NYSE	CHN	Fri, Jul 8, 2011	30.63	30.82	30.41	30.50
4786	NYSE	CHN	Thu, Jul 7, 2011	30.90	30.99	30.81	30.89
4785	NYSE	CHN	Wed, Jul 6, 2011	30.87	30.93	30.45	30.69
4784	NYSE	CHN	Tue, Jul 5, 2011	31.34	31.50	30.86	31.13
4783	NYSE	CHN	Fri, Jul 1, 2011	31.00	31.25	31.00	31.18
4782	NYSE	CHN	Thu, Jun 30, 2011	30.97	31.27	30.97	31.25
4781	NYSE	CHN	Wed, Jun 29, 2011	30.50	31.00	30.21	31.00
4780	NYSE	CHN	Tue, Jun 28, 2011	30.00	30.58	29.93	30.54
4779	NYSE	CHN	Mon, Jun 27, 2011	29.68	30.16	29.66	30.14
4778	NYSE	CHN	Fri, Jun 24, 2011	29.33	29.59	29.31	29.58
4777	NYSE	CHN	Thu, Jun 23, 2011	28.88	29.14	28.80	29.13
4776	NYSE	CHN	Wed, Jun 22, 2011	29.31	29.31	28.82	29.18
4775	NYSE	CHN	Tue, Jun 21, 2011	28.91	29.23	28.77	29.19
4774	NYSE	CHN	Mon, Jun 20, 2011	28.54	28.84	28.54	28.82
4773	NYSE	CHN	Fri, Jun 17, 2011	28.68	28.83	28.68	28.79
4772	NYSE	CHN	Thu, Jun 16, 2011	28.72	28.96	28.58	28.68
4771	NYSE	CHN	Wed, Jun 15, 2011	28.95	29.05	28.70	28.75
4770	NYSE	CHN	Tue, Jun 14, 2011	29.13	29.31	29.12	29.21
4769	NYSE	CHN	Mon, Jun 13, 2011	29.13	29.15	28.79	28.79
4768	NYSE	CHN	Fri, Jun 10, 2011	29.43	29.48	28.82	28.90
4767	NYSE	CHN	Thu, Jun 9, 2011	29.90	29.96	29.69	29.85
4766	NYSE	CHN	Wed, Jun 8, 2011	30.03	30.17	29.91	29.94
4765	NYSE	CHN	Tue, Jun 7, 2011	30.15	30.35	30.14	30.26
4764	NYSE	CHN	Mon, Jun 6, 2011	30.09	30.27	30.08	30.08
4763	NYSE	CHN	Fri, Jun 3, 2011	30.02	30.29	29.99	30.26
4762	NYSE	CHN	Thu, Jun 2, 2011	30.31	30.42	30.20	30.35
4761	NYSE	CHN	Wed, Jun 1, 2011	30.56	30.64	30.30	30.41
4760	NYSE	CHN	Tue, May 31, 2011	30.64	30.68	30.36	30.67
4759	NYSE	CHN	Fri, May 27, 2011	30.38	30.42	30.17	30.17
4758	NYSE	CHN	Thu, May 26, 2011	30.04	30.24	30.00	30.17
4757	NYSE	CHN	Wed, May 25, 2011	29.98	30.20	29.95	30.11
4756	NYSE	CHN	Tue, May 24, 2011	30.46	30.50	30.00	30.08
4755	NYSE	CHN	Mon, May 23, 2011	30.57	30.62	30.33	30.38
4754	NYSE	CHN	Fri, May 20, 2011	31.55	31.55	31.10	31.10
4753	NYSE	CHN	Thu, May 19, 2011	31.86	31.93	31.53	31.71
4752	NYSE	CHN	Wed, May 18, 2011	31.75	31.93	31.72	31.93
4751	NYSE	CHN	Tue, May 17, 2011	31.29	31.61	31.29	31.61
4750	NYSE	CHN	Mon, May 16, 2011	31.51	31.87	31.41	31.54
4749	NYSE	CHN	Fri, May 13, 2011	32.06	32.08	31.68	31.80
4748	NYSE	CHN	Thu, May 12, 2011	31.58	32.03	31.48	31.96
4747	NYSE	CHN	Wed, May 11, 2011	31.79	31.85	31.63	31.71
4746	NYSE	CHN	Tue, May 10, 2011	31.93	32.08	31.84	32.04
4745	NYSE	CHN	Mon, May 9, 2011	31.60	31.86	31.57	31.80
4744	NYSE	CHN	Fri, May 6, 2011	31.74	31.91	31.54	31.67
4743	NYSE	CHN	Thu, May 5, 2011	31.45	31.52	31.29	31.34
4742	NYSE	CHN	Wed, May 4, 2011	31.70	31.70	31.29	31.38
4741	NYSE	CHN	Tue, May 3, 2011	31.85	31.85	31.60	31.81
4740	NYSE	CHN	Mon, May 2, 2011	32.07	32.24	31.93	31.94
4739	NYSE	CHN	Fri, Apr 29, 2011	32.10	32.12	31.87	32.10
4738	NYSE	CHN	Thu, Apr 28, 2011	32.30	32.30	31.97	32.15
4737	NYSE	CHN	Wed, Apr 27, 2011	32.54	32.54	32.12	32.45
4736	NYSE	CHN	Tue, Apr 26, 2011	32.15	32.69	32.15	32.66
4735	NYSE	CHN	Mon, Apr 25, 2011	32.60	32.67	32.21	32.29
4734	NYSE	CHN	Thu, Apr 21, 2011	32.58	32.74	32.56	32.70
4733	NYSE	CHN	Wed, Apr 20, 2011	32.50	32.78	32.49	32.58
4732	NYSE	CHN	Tue, Apr 19, 2011	31.94	32.07	31.80	32.07
4731	NYSE	CHN	Mon, Apr 18, 2011	31.98	32.02	31.81	31.84
4730	NYSE	CHN	Fri, Apr 15, 2011	32.31	32.47	32.22	32.32
4729	NYSE	CHN	Thu, Apr 14, 2011	32.08	32.40	32.08	32.40
4728	NYSE	CHN	Wed, Apr 13, 2011	32.40	32.56	32.20	32.34
4727	NYSE	CHN	Tue, Apr 12, 2011	32.00	32.30	31.79	31.96
4726	NYSE	CHN	Mon, Apr 11, 2011	32.49	32.65	32.16	32.35
4725	NYSE	CHN	Fri, Apr 8, 2011	32.35	32.56	32.24	32.43
4724	NYSE	CHN	Thu, Apr 7, 2011	32.16	32.28	32.13	32.26
4723	NYSE	CHN	Wed, Apr 6, 2011	32.18	32.36	32.08	32.29
4722	NYSE	CHN	Tue, Apr 5, 2011	31.79	31.99	31.55	31.92
4721	NYSE	CHN	Mon, Apr 4, 2011	31.77	31.98	31.77	31.91
4720	NYSE	CHN	Fri, Apr 1, 2011	31.68	31.81	31.61	31.76
4719	NYSE	CHN	Thu, Mar 31, 2011	31.55	31.68	31.37	31.48
4718	NYSE	CHN	Wed, Mar 30, 2011	31.55	31.56	31.45	31.46
4717	NYSE	CHN	Tue, Mar 29, 2011	31.19	31.31	31.02	31.28
4716	NYSE	CHN	Mon, Mar 28, 2011	31.20	31.42	31.14	31.23
4715	NYSE	CHN	Fri, Mar 25, 2011	31.39	31.44	31.20	31.20
4714	NYSE	CHN	Thu, Mar 24, 2011	30.89	31.23	30.84	31.12
4713	NYSE	CHN	Wed, Mar 23, 2011	30.65	30.81	30.59	30.76
4712	NYSE	CHN	Tue, Mar 22, 2011	31.30	31.30	30.76	30.77
4711	NYSE	CHN	Mon, Mar 21, 2011	30.96	31.15	30.93	31.09
4710	NYSE	CHN	Fri, Mar 18, 2011	30.82	30.87	30.63	30.67
4709	NYSE	CHN	Thu, Mar 17, 2011	30.52	31.05	30.49	30.78
4708	NYSE	CHN	Wed, Mar 16, 2011	30.43	30.49	29.87	30.27
4707	NYSE	CHN	Tue, Mar 15, 2011	30.25	30.60	29.75	30.49
4706	NYSE	CHN	Mon, Mar 14, 2011	30.97	31.30	30.96	31.24
4705	NYSE	CHN	Fri, Mar 11, 2011	30.85	31.46	30.74	31.36
4704	NYSE	CHN	Thu, Mar 10, 2011	31.54	31.54	31.02	31.10
4703	NYSE	CHN	Wed, Mar 9, 2011	32.03	32.08	31.75	32.02
4702	NYSE	CHN	Tue, Mar 8, 2011	31.70	32.09	31.68	31.94
4701	NYSE	CHN	Mon, Mar 7, 2011	31.82	32.05	31.29	31.43
4700	NYSE	CHN	Fri, Mar 4, 2011	31.23	31.78	31.09	31.78
4699	NYSE	CHN	Thu, Mar 3, 2011	30.56	31.22	30.51	31.09
4698	NYSE	CHN	Wed, Mar 2, 2011	30.13	30.59	29.57	30.47
4697	NYSE	CHN	Tue, Mar 1, 2011	30.77	30.86	30.20	30.23
4696	NYSE	CHN	Mon, Feb 28, 2011	30.83	30.97	30.60	30.83
4695	NYSE	CHN	Fri, Feb 25, 2011	30.68	31.00	30.55	30.70
4694	NYSE	CHN	Thu, Feb 24, 2011	30.59	30.67	30.10	30.42
4693	NYSE	CHN	Wed, Feb 23, 2011	30.93	31.27	30.50	30.68
4692	NYSE	CHN	Tue, Feb 22, 2011	31.09	31.40	30.88	30.98
4691	NYSE	CHN	Fri, Feb 18, 2011	32.02	32.15	31.87	32.01
4690	NYSE	CHN	Thu, Feb 17, 2011	31.91	32.00	31.87	31.93
4689	NYSE	CHN	Wed, Feb 16, 2011	31.82	32.08	31.79	31.93
4688	NYSE	CHN	Tue, Feb 15, 2011	31.77	31.89	31.66	31.77
4687	NYSE	CHN	Mon, Feb 14, 2011	31.91	31.91	31.62	31.82
4686	NYSE	CHN	Fri, Feb 11, 2011	30.82	31.59	30.82	31.56
4685	NYSE	CHN	Thu, Feb 10, 2011	30.55	32.00	30.30	31.15
4684	NYSE	CHN	Wed, Feb 9, 2011	31.31	31.31	30.68	30.85
4683	NYSE	CHN	Tue, Feb 8, 2011	31.51	31.68	31.36	31.67
4682	NYSE	CHN	Mon, Feb 7, 2011	31.86	31.86	31.23	31.60
4681	NYSE	CHN	Fri, Feb 4, 2011	31.93	31.97	31.68	31.96
4680	NYSE	CHN	Thu, Feb 3, 2011	31.80	31.96	31.62	31.87
4679	NYSE	CHN	Wed, Feb 2, 2011	31.70	31.97	31.62	31.79
4678	NYSE	CHN	Tue, Feb 1, 2011	31.29	31.68	31.20	31.64
4677	NYSE	CHN	Mon, Jan 31, 2011	30.40	31.16	30.40	31.09
4676	NYSE	CHN	Fri, Jan 28, 2011	31.13	31.16	29.78	30.00
4675	NYSE	CHN	Thu, Jan 27, 2011	31.25	31.28	31.04	31.19
4674	NYSE	CHN	Wed, Jan 26, 2011	30.80	31.09	30.57	31.04
4673	NYSE	CHN	Tue, Jan 25, 2011	31.16	31.20	30.60	30.70
4672	NYSE	CHN	Mon, Jan 24, 2011	31.26	31.46	31.19	31.40
4671	NYSE	CHN	Fri, Jan 21, 2011	31.44	31.75	31.32	31.50
4670	NYSE	CHN	Thu, Jan 20, 2011	31.57	31.68	31.16	31.41
4669	NYSE	CHN	Wed, Jan 19, 2011	31.98	32.13	31.76	31.94
4668	NYSE	CHN	Tue, Jan 18, 2011	31.77	32.13	31.51	31.73
4667	NYSE	CHN	Fri, Jan 14, 2011	31.92	32.30	31.90	32.23
4666	NYSE	CHN	Thu, Jan 13, 2011	32.46	32.66	32.19	32.44
4665	NYSE	CHN	Wed, Jan 12, 2011	32.53	32.72	32.25	32.65
4664	NYSE	CHN	Tue, Jan 11, 2011	32.85	32.85	31.93	32.10
4663	NYSE	CHN	Mon, Jan 10, 2011	32.66	32.66	32.31	32.40
4662	NYSE	CHN	Fri, Jan 7, 2011	33.24	33.24	32.51	32.98
4661	NYSE	CHN	Thu, Jan 6, 2011	33.30	33.36	33.16	33.19
4660	NYSE	CHN	Wed, Jan 5, 2011	33.47	33.49	33.19	33.37
4659	NYSE	CHN	Tue, Jan 4, 2011	33.88	33.94	33.29	33.55
4658	NYSE	CHN	Mon, Jan 3, 2011	33.00	33.38	33.00	33.27
4657	NYSE	CHN	Fri, Dec 31, 2010	31.61	32.68	31.61	32.50
4656	NYSE	CHN	Thu, Dec 30, 2010	30.79	31.59	30.79	31.56
4655	NYSE	CHN	Wed, Dec 29, 2010	31.09	31.24	30.68	31.05
4654	NYSE	CHN	Tue, Dec 28, 2010	30.55	30.55	30.20	30.39
4653	NYSE	CHN	Mon, Dec 27, 2010	30.26	30.66	29.83	30.65
4652	NYSE	CHN	Thu, Dec 23, 2010	30.64	30.70	30.41	30.62
4651	NYSE	CHN	Wed, Dec 22, 2010	30.80	30.96	30.56	30.74
4650	NYSE	CHN	Tue, Dec 21, 2010	30.89	31.17	30.53	31.02
4649	NYSE	CHN	Mon, Dec 20, 2010	32.76	32.80	32.30	32.65
4648	NYSE	CHN	Fri, Dec 17, 2010	33.02	33.11	32.68	32.83
4647	NYSE	CHN	Thu, Dec 16, 2010	33.83	34.13	33.10	33.19
4646	NYSE	CHN	Wed, Dec 15, 2010	34.25	34.50	34.14	34.14
4645	NYSE	CHN	Tue, Dec 14, 2010	34.63	34.69	34.30	34.47
4644	NYSE	CHN	Mon, Dec 13, 2010	34.65	34.75	34.24	34.24
4643	NYSE	CHN	Fri, Dec 10, 2010	34.30	34.71	34.25	34.28
4642	NYSE	CHN	Thu, Dec 9, 2010	34.32	34.79	34.32	34.55
4641	NYSE	CHN	Wed, Dec 8, 2010	34.26	34.61	33.94	34.55
4640	NYSE	CHN	Tue, Dec 7, 2010	34.24	34.98	34.24	34.47
4639	NYSE	CHN	Mon, Dec 6, 2010	34.00	34.25	34.00	34.17
4638	NYSE	CHN	Fri, Dec 3, 2010	33.76	34.29	33.76	34.17
4637	NYSE	CHN	Thu, Dec 2, 2010	33.76	34.27	33.67	34.21
4636	NYSE	CHN	Wed, Dec 1, 2010	33.34	33.85	33.34	33.76
4635	NYSE	CHN	Tue, Nov 30, 2010	32.55	33.10	32.29	32.94
4634	NYSE	CHN	Mon, Nov 29, 2010	32.22	32.96	32.22	32.88
4633	NYSE	CHN	Fri, Nov 26, 2010	32.48	32.55	32.20	32.55
4632	NYSE	CHN	Wed, Nov 24, 2010	32.18	32.70	32.01	32.62
4631	NYSE	CHN	Tue, Nov 23, 2010	32.15	32.16	31.52	32.07
4630	NYSE	CHN	Mon, Nov 22, 2010	32.61	32.63	32.11	32.56
4629	NYSE	CHN	Fri, Nov 19, 2010	32.73	32.95	32.50	32.69
4628	NYSE	CHN	Thu, Nov 18, 2010	32.66	33.27	32.66	33.07
4627	NYSE	CHN	Wed, Nov 17, 2010	31.35	32.47	31.34	32.30
4626	NYSE	CHN	Tue, Nov 16, 2010	32.89	32.89	31.22	31.62
4625	NYSE	CHN	Mon, Nov 15, 2010	33.60	33.74	33.30	33.45
4624	NYSE	CHN	Fri, Nov 12, 2010	34.48	34.48	33.71	33.84
4623	NYSE	CHN	Thu, Nov 11, 2010	34.51	35.16	34.33	35.00
4622	NYSE	CHN	Wed, Nov 10, 2010	34.82	35.00	34.33	34.82
4621	NYSE	CHN	Tue, Nov 9, 2010	35.32	35.32	34.77	34.88
4620	NYSE	CHN	Mon, Nov 8, 2010	34.81	35.33	34.70	35.23
4619	NYSE	CHN	Fri, Nov 5, 2010	34.89	34.90	34.61	34.71
4618	NYSE	CHN	Thu, Nov 4, 2010	34.52	34.72	34.26	34.72
4617	NYSE	CHN	Wed, Nov 3, 2010	33.75	34.12	33.66	34.12
4616	NYSE	CHN	Tue, Nov 2, 2010	34.34	34.38	33.59	33.63
4615	NYSE	CHN	Mon, Nov 1, 2010	34.20	34.20	33.68	33.89
4614	NYSE	CHN	Fri, Oct 29, 2010	33.51	33.58	33.11	33.45
4613	NYSE	CHN	Thu, Oct 28, 2010	33.47	33.59	33.20	33.40
4612	NYSE	CHN	Wed, Oct 27, 2010	34.16	34.45	33.02	33.39
4611	NYSE	CHN	Tue, Oct 26, 2010	33.95	34.94	33.95	34.50
4610	NYSE	CHN	Mon, Oct 25, 2010	33.87	34.21	33.77	34.16
4609	NYSE	CHN	Fri, Oct 22, 2010	33.53	33.77	33.28	33.55
4608	NYSE	CHN	Thu, Oct 21, 2010	33.60	33.77	33.23	33.36
4607	NYSE	CHN	Wed, Oct 20, 2010	32.25	33.49	32.15	33.31
4606	NYSE	CHN	Tue, Oct 19, 2010	33.30	33.30	31.75	32.11
4605	NYSE	CHN	Mon, Oct 18, 2010	33.86	33.86	33.42	33.50
4604	NYSE	CHN	Fri, Oct 15, 2010	34.70	34.72	33.80	33.89
4603	NYSE	CHN	Thu, Oct 14, 2010	34.32	34.43	34.21	34.35
4602	NYSE	CHN	Wed, Oct 13, 2010	34.17	34.25	34.03	34.13
4601	NYSE	CHN	Tue, Oct 12, 2010	33.93	34.05	33.70	33.76
4600	NYSE	CHN	Mon, Oct 11, 2010	34.00	34.05	33.82	33.93
4599	NYSE	CHN	Fri, Oct 8, 2010	33.75	33.87	33.63	33.78
4598	NYSE	CHN	Thu, Oct 7, 2010	33.61	33.65	33.30	33.60
4597	NYSE	CHN	Wed, Oct 6, 2010	33.50	33.51	33.26	33.38
4596	NYSE	CHN	Tue, Oct 5, 2010	32.94	33.35	32.92	33.33
4595	NYSE	CHN	Mon, Oct 4, 2010	32.98	33.25	32.72	32.91
4594	NYSE	CHN	Fri, Oct 1, 2010	33.16	33.30	32.95	32.98
4593	NYSE	CHN	Thu, Sep 30, 2010	33.51	33.52	32.81	32.90
4592	NYSE	CHN	Wed, Sep 29, 2010	33.27	33.27	32.85	33.06
4591	NYSE	CHN	Tue, Sep 28, 2010	32.81	33.00	32.54	32.91
4590	NYSE	CHN	Mon, Sep 27, 2010	32.51	32.79	32.48	32.62
4589	NYSE	CHN	Fri, Sep 24, 2010	32.18	32.72	32.18	32.49
4588	NYSE	CHN	Thu, Sep 23, 2010	32.08	32.17	31.89	31.99
4587	NYSE	CHN	Wed, Sep 22, 2010	32.24	32.34	32.11	32.19
4586	NYSE	CHN	Tue, Sep 21, 2010	32.27	32.35	32.20	32.24
4585	NYSE	CHN	Mon, Sep 20, 2010	31.83	32.25	31.80	32.20
4584	NYSE	CHN	Fri, Sep 17, 2010	31.52	31.76	31.23	31.75
4583	NYSE	CHN	Thu, Sep 16, 2010	31.68	31.75	31.21	31.36
4582	NYSE	CHN	Wed, Sep 15, 2010	31.64	31.80	31.50	31.75
4581	NYSE	CHN	Tue, Sep 14, 2010	31.92	32.09	31.67	31.82
4580	NYSE	CHN	Mon, Sep 13, 2010	31.19	31.80	31.19	31.80
4579	NYSE	CHN	Fri, Sep 10, 2010	30.75	30.95	30.55	30.90
4578	NYSE	CHN	Thu, Sep 9, 2010	30.45	30.65	30.45	30.64
4577	NYSE	CHN	Wed, Sep 8, 2010	30.07	30.69	29.80	30.60
4576	NYSE	CHN	Tue, Sep 7, 2010	30.16	30.30	29.58	29.80
4575	NYSE	CHN	Fri, Sep 3, 2010	30.52	30.60	30.07	30.16
4574	NYSE	CHN	Thu, Sep 2, 2010	30.09	30.25	29.76	30.25
4573	NYSE	CHN	Wed, Sep 1, 2010	29.50	29.82	29.44	29.80
4572	NYSE	CHN	Tue, Aug 31, 2010	29.03	29.38	29.03	29.26
4571	NYSE	CHN	Mon, Aug 30, 2010	29.39	29.46	29.02	29.19
4570	NYSE	CHN	Fri, Aug 27, 2010	29.47	29.47	29.14	29.37
4569	NYSE	CHN	Thu, Aug 26, 2010	29.65	29.65	29.02	29.07
4568	NYSE	CHN	Wed, Aug 25, 2010	29.02	29.55	28.93	29.52
4567	NYSE	CHN	Tue, Aug 24, 2010	29.44	29.65	29.27	29.27
4566	NYSE	CHN	Mon, Aug 23, 2010	29.98	30.46	29.76	29.86
4565	NYSE	CHN	Fri, Aug 20, 2010	30.00	30.00	29.66	29.90
4564	NYSE	CHN	Thu, Aug 19, 2010	29.99	30.27	29.81	30.06
4563	NYSE	CHN	Wed, Aug 18, 2010	29.97	30.29	29.97	30.25
4562	NYSE	CHN	Tue, Aug 17, 2010	29.94	30.13	29.87	30.09
4561	NYSE	CHN	Mon, Aug 16, 2010	28.80	29.67	28.49	29.60
4560	NYSE	CHN	Fri, Aug 13, 2010	28.70	28.94	28.70	28.85
4559	NYSE	CHN	Thu, Aug 12, 2010	28.60	28.81	28.48	28.63
4558	NYSE	CHN	Wed, Aug 11, 2010	28.24	28.80	28.23	28.76
4557	NYSE	CHN	Tue, Aug 10, 2010	29.00	29.11	28.79	28.93
4556	NYSE	CHN	Mon, Aug 9, 2010	29.30	29.47	29.20	29.46
4555	NYSE	CHN	Fri, Aug 6, 2010	28.85	29.29	28.85	29.29
4554	NYSE	CHN	Thu, Aug 5, 2010	28.95	29.19	28.80	29.19
4553	NYSE	CHN	Wed, Aug 4, 2010	28.85	29.10	28.85	29.02
4552	NYSE	CHN	Tue, Aug 3, 2010	28.74	28.83	28.61	28.83
4551	NYSE	CHN	Mon, Aug 2, 2010	28.75	28.99	28.65	28.99
4550	NYSE	CHN	Fri, Jul 30, 2010	28.15	28.29	27.96	28.23
4549	NYSE	CHN	Thu, Jul 29, 2010	28.38	28.38	27.86	28.26
4548	NYSE	CHN	Wed, Jul 28, 2010	28.17	28.17	28.00	28.16
4547	NYSE	CHN	Tue, Jul 27, 2010	27.94	27.96	27.58	27.94
4546	NYSE	CHN	Mon, Jul 26, 2010	27.72	27.90	27.53	27.78
4545	NYSE	CHN	Fri, Jul 23, 2010	27.44	27.74	27.40	27.74
4544	NYSE	CHN	Thu, Jul 22, 2010	27.21	27.59	27.21	27.52
4543	NYSE	CHN	Wed, Jul 21, 2010	27.09	27.15	26.82	26.91
4542	NYSE	CHN	Tue, Jul 20, 2010	26.65	26.99	26.43	26.97
4541	NYSE	CHN	Mon, Jul 19, 2010	26.41	26.59	26.31	26.53
4540	NYSE	CHN	Fri, Jul 16, 2010	26.21	26.30	26.06	26.30
4539	NYSE	CHN	Thu, Jul 15, 2010	26.46	26.50	25.95	26.49
4538	NYSE	CHN	Wed, Jul 14, 2010	26.63	26.83	26.54	26.71
4537	NYSE	CHN	Tue, Jul 13, 2010	26.90	27.02	26.74	26.93
4536	NYSE	CHN	Mon, Jul 12, 2010	26.34	26.88	26.34	26.71
4535	NYSE	CHN	Fri, Jul 9, 2010	26.47	26.76	26.29	26.71
4534	NYSE	CHN	Thu, Jul 8, 2010	26.37	26.50	26.06	26.47
4533	NYSE	CHN	Wed, Jul 7, 2010	26.10	26.32	25.76	26.31
4532	NYSE	CHN	Tue, Jul 6, 2010	25.87	26.16	25.63	25.99
4531	NYSE	CHN	Fri, Jul 2, 2010	26.13	26.13	25.26	25.75
4530	NYSE	CHN	Thu, Jul 1, 2010	26.02	26.05	25.39	25.91
4529	NYSE	CHN	Wed, Jun 30, 2010	25.69	26.25	25.69	26.15
4528	NYSE	CHN	Tue, Jun 29, 2010	25.87	26.27	25.56	25.89
4527	NYSE	CHN	Mon, Jun 28, 2010	26.64	26.74	26.41	26.57
4526	NYSE	CHN	Fri, Jun 25, 2010	26.30	26.80	26.24	26.49
4525	NYSE	CHN	Thu, Jun 24, 2010	26.50	26.56	26.28	26.48
4524	NYSE	CHN	Wed, Jun 23, 2010	26.89	27.00	26.57	26.69
4523	NYSE	CHN	Tue, Jun 22, 2010	26.83	27.31	26.81	26.90
4522	NYSE	CHN	Mon, Jun 21, 2010	27.16	27.53	27.01	27.12
4521	NYSE	CHN	Fri, Jun 18, 2010	26.60	26.66	26.50	26.64
4520	NYSE	CHN	Thu, Jun 17, 2010	26.59	26.70	26.00	26.60
4519	NYSE	CHN	Wed, Jun 16, 2010	26.55	26.96	26.41	26.86
4518	NYSE	CHN	Tue, Jun 15, 2010	26.25	26.97	26.24	26.93
4517	NYSE	CHN	Mon, Jun 14, 2010	26.26	26.34	26.05	26.11
4516	NYSE	CHN	Fri, Jun 11, 2010	25.34	26.10	25.34	26.10
4515	NYSE	CHN	Thu, Jun 10, 2010	25.42	25.93	25.42	25.93
4514	NYSE	CHN	Wed, Jun 9, 2010	25.49	25.64	25.15	25.25
4513	NYSE	CHN	Tue, Jun 8, 2010	25.08	25.24	24.66	25.24
4512	NYSE	CHN	Mon, Jun 7, 2010	25.43	25.64	24.77	24.86
4511	NYSE	CHN	Fri, Jun 4, 2010	25.36	25.98	25.17	25.38
4510	NYSE	CHN	Thu, Jun 3, 2010	26.10	26.30	25.81	26.11
4509	NYSE	CHN	Wed, Jun 2, 2010	25.93	26.14	25.93	26.09
4508	NYSE	CHN	Tue, Jun 1, 2010	25.94	26.35	25.87	25.87
4507	NYSE	CHN	Fri, May 28, 2010	26.24	26.81	26.19	26.63
4506	NYSE	CHN	Thu, May 27, 2010	25.50	26.69	25.30	26.69
4505	NYSE	CHN	Wed, May 26, 2010	25.10	25.41	24.86	24.87
4504	NYSE	CHN	Tue, May 25, 2010	24.71	24.88	24.05	24.75
4503	NYSE	CHN	Mon, May 24, 2010	25.48	25.78	25.48	25.60
4502	NYSE	CHN	Fri, May 21, 2010	24.37	25.46	24.36	25.45
4501	NYSE	CHN	Thu, May 20, 2010	25.26	25.39	24.70	25.00
4500	NYSE	CHN	Wed, May 19, 2010	26.25	26.25	25.69	26.02
4499	NYSE	CHN	Tue, May 18, 2010	26.39	26.74	26.23	26.30
4498	NYSE	CHN	Mon, May 17, 2010	26.70	26.70	26.00	26.37
4497	NYSE	CHN	Fri, May 14, 2010	26.88	26.91	26.50	26.75
4496	NYSE	CHN	Thu, May 13, 2010	26.88	27.13	26.86	27.00
4495	NYSE	CHN	Wed, May 12, 2010	26.57	27.03	26.54	26.94
4494	NYSE	CHN	Tue, May 11, 2010	26.58	27.03	26.45	26.58
4493	NYSE	CHN	Mon, May 10, 2010	27.47	27.60	27.19	27.32
4492	NYSE	CHN	Fri, May 7, 2010	25.50	26.50	25.40	25.92
4491	NYSE	CHN	Thu, May 6, 2010	26.57	26.73	24.14	25.70
4490	NYSE	CHN	Wed, May 5, 2010	26.61	27.28	26.61	26.75
4489	NYSE	CHN	Tue, May 4, 2010	28.07	28.11	27.15	27.22
4488	NYSE	CHN	Mon, May 3, 2010	28.49	28.67	28.41	28.62
4487	NYSE	CHN	Fri, Apr 30, 2010	28.91	28.91	28.50	28.54
4486	NYSE	CHN	Thu, Apr 29, 2010	28.94	28.94	28.65	28.84
4485	NYSE	CHN	Wed, Apr 28, 2010	28.61	28.80	28.54	28.77
4484	NYSE	CHN	Tue, Apr 27, 2010	28.80	28.99	28.50	28.50
4483	NYSE	CHN	Mon, Apr 26, 2010	29.04	29.29	29.04	29.15
4482	NYSE	CHN	Fri, Apr 23, 2010	28.75	28.93	28.68	28.93
4481	NYSE	CHN	Thu, Apr 22, 2010	28.46	28.79	28.41	28.79
4480	NYSE	CHN	Wed, Apr 21, 2010	28.60	28.92	28.56	28.65
4479	NYSE	CHN	Tue, Apr 20, 2010	28.58	28.94	28.56	28.84
4478	NYSE	CHN	Mon, Apr 19, 2010	28.48	28.60	28.28	28.51
4477	NYSE	CHN	Fri, Apr 16, 2010	29.18	29.19	28.71	28.71
4476	NYSE	CHN	Thu, Apr 15, 2010	29.24	29.40	29.13	29.40
4475	NYSE	CHN	Wed, Apr 14, 2010	28.99	29.24	28.99	29.20
4474	NYSE	CHN	Tue, Apr 13, 2010	28.75	28.85	28.66	28.80
4473	NYSE	CHN	Mon, Apr 12, 2010	29.00	29.16	28.90	28.94
4472	NYSE	CHN	Fri, Apr 9, 2010	28.96	29.08	28.90	29.08
4471	NYSE	CHN	Thu, Apr 8, 2010	28.54	28.70	28.28	28.70
4470	NYSE	CHN	Wed, Apr 7, 2010	28.53	28.60	28.39	28.49
4469	NYSE	CHN	Tue, Apr 6, 2010	28.51	28.64	28.51	28.60
4468	NYSE	CHN	Mon, Apr 5, 2010	28.81	29.09	28.70	28.74
4467	NYSE	CHN	Thu, Apr 1, 2010	28.19	28.49	28.10	28.47
4466	NYSE	CHN	Wed, Mar 31, 2010	27.90	28.02	27.88	27.91
4465	NYSE	CHN	Tue, Mar 30, 2010	28.00	28.05	27.95	28.00
4464	NYSE	CHN	Mon, Mar 29, 2010	27.64	27.85	27.63	27.83
4463	NYSE	CHN	Fri, Mar 26, 2010	27.55	27.65	27.38	27.49
4462	NYSE	CHN	Thu, Mar 25, 2010	27.06	27.73	27.06	27.48
4461	NYSE	CHN	Wed, Mar 24, 2010	27.60	27.70	27.43	27.49
4460	NYSE	CHN	Tue, Mar 23, 2010	27.68	27.91	27.68	27.83
4459	NYSE	CHN	Mon, Mar 22, 2010	27.89	27.89	27.56	27.83
4458	NYSE	CHN	Fri, Mar 19, 2010	28.13	28.24	27.95	27.96
4457	NYSE	CHN	Thu, Mar 18, 2010	28.24	28.39	27.95	28.24
4456	NYSE	CHN	Wed, Mar 17, 2010	27.76	28.30	27.76	28.16
4455	NYSE	CHN	Tue, Mar 16, 2010	27.74	27.95	27.60	27.75
4454	NYSE	CHN	Mon, Mar 15, 2010	27.75	27.86	27.57	27.68
4453	NYSE	CHN	Fri, Mar 12, 2010	28.17	28.35	28.00	28.05
4452	NYSE	CHN	Thu, Mar 11, 2010	27.88	28.33	27.71	28.32
4451	NYSE	CHN	Wed, Mar 10, 2010	27.80	27.99	27.75	27.99
4450	NYSE	CHN	Tue, Mar 9, 2010	27.78	27.98	27.62	27.88
4449	NYSE	CHN	Mon, Mar 8, 2010	27.89	27.89	27.67	27.82
4448	NYSE	CHN	Fri, Mar 5, 2010	27.33	27.62	27.21	27.62
4447	NYSE	CHN	Thu, Mar 4, 2010	27.20	27.23	26.87	27.04
4446	NYSE	CHN	Wed, Mar 3, 2010	27.49	27.49	27.11	27.26
4445	NYSE	CHN	Tue, Mar 2, 2010	27.29	27.33	27.06	27.26
4444	NYSE	CHN	Mon, Mar 1, 2010	27.01	27.25	27.01	27.21
4443	NYSE	CHN	Fri, Feb 26, 2010	26.47	26.89	26.47	26.83
4442	NYSE	CHN	Thu, Feb 25, 2010	26.26	26.45	26.18	26.41
4441	NYSE	CHN	Wed, Feb 24, 2010	26.16	26.63	26.16	26.53
4440	NYSE	CHN	Tue, Feb 23, 2010	26.57	26.72	26.22	26.31
4439	NYSE	CHN	Mon, Feb 22, 2010	26.68	26.68	26.47	26.52
4438	NYSE	CHN	Fri, Feb 19, 2010	26.50	26.60	26.01	26.57
4437	NYSE	CHN	Thu, Feb 18, 2010	26.59	26.77	26.52	26.74
4436	NYSE	CHN	Wed, Feb 17, 2010	26.80	27.00	26.50	26.70
4435	NYSE	CHN	Tue, Feb 16, 2010	26.58	26.67	26.13	26.62
4434	NYSE	CHN	Fri, Feb 12, 2010	26.09	26.30	25.94	26.10
4433	NYSE	CHN	Thu, Feb 11, 2010	26.19	26.68	26.19	26.67
4432	NYSE	CHN	Wed, Feb 10, 2010	26.26	26.35	25.82	26.18
4431	NYSE	CHN	Tue, Feb 9, 2010	25.72	26.11	25.72	25.96
4430	NYSE	CHN	Mon, Feb 8, 2010	25.49	25.92	25.44	25.50
4429	NYSE	CHN	Fri, Feb 5, 2010	25.93	26.73	25.05	25.62
4428	NYSE	CHN	Thu, Feb 4, 2010	26.91	26.98	26.12	26.19
4427	NYSE	CHN	Wed, Feb 3, 2010	27.72	27.72	27.39	27.48
4426	NYSE	CHN	Tue, Feb 2, 2010	27.05	27.65	27.04	27.46
4425	NYSE	CHN	Mon, Feb 1, 2010	26.89	27.30	26.50	27.30
4424	NYSE	CHN	Fri, Jan 29, 2010	26.46	26.62	26.23	26.52
4423	NYSE	CHN	Thu, Jan 28, 2010	26.35	26.60	26.09	26.16
4422	NYSE	CHN	Wed, Jan 27, 2010	26.86	26.86	26.00	26.24
4421	NYSE	CHN	Tue, Jan 26, 2010	27.64	27.64	27.01	27.17
4420	NYSE	CHN	Mon, Jan 25, 2010	28.01	28.29	27.69	27.97
4419	NYSE	CHN	Fri, Jan 22, 2010	28.20	28.35	27.77	27.77
4418	NYSE	CHN	Thu, Jan 21, 2010	29.19	29.22	27.91	28.20
4417	NYSE	CHN	Wed, Jan 20, 2010	29.47	29.68	29.05	29.33
4416	NYSE	CHN	Tue, Jan 19, 2010	29.42	30.11	29.15	29.99
4415	NYSE	CHN	Fri, Jan 15, 2010	29.86	29.86	29.18	29.22
4414	NYSE	CHN	Thu, Jan 14, 2010	29.18	29.65	29.18	29.60
4413	NYSE	CHN	Wed, Jan 13, 2010	29.13	29.38	28.87	29.33
4412	NYSE	CHN	Tue, Jan 12, 2010	30.08	30.25	29.59	29.64
4411	NYSE	CHN	Mon, Jan 11, 2010	29.96	30.25	29.55	30.25
4410	NYSE	CHN	Fri, Jan 8, 2010	29.26	29.45	28.78	29.41
4409	NYSE	CHN	Thu, Jan 7, 2010	29.75	29.80	29.26	29.44
4408	NYSE	CHN	Wed, Jan 6, 2010	29.99	30.21	29.94	30.17
4407	NYSE	CHN	Tue, Jan 5, 2010	29.52	29.89	29.00	29.70
4406	NYSE	CHN	Mon, Jan 4, 2010	28.48	28.92	28.40	28.80
4405	NYSE	CHN	Thu, Dec 31, 2009	28.00	28.36	27.95	28.22
4404	NYSE	CHN	Wed, Dec 30, 2009	27.71	27.95	27.60	27.95
4403	NYSE	CHN	Tue, Dec 29, 2009	27.74	27.83	27.57	27.77
4402	NYSE	CHN	Mon, Dec 28, 2009	27.94	27.94	27.27	27.69
4401	NYSE	CHN	Thu, Dec 24, 2009	27.69	27.86	27.44	27.64
4400	NYSE	CHN	Wed, Dec 23, 2009	27.27	27.39	27.08	27.37
4399	NYSE	CHN	Tue, Dec 22, 2009	27.50	27.56	26.91	27.20
4398	NYSE	CHN	Mon, Dec 21, 2009	27.87	27.87	27.31	27.54
4397	NYSE	CHN	Fri, Dec 18, 2009	27.84	27.84	27.28	27.48
4396	NYSE	CHN	Thu, Dec 17, 2009	28.00	28.00	27.71	27.81
4395	NYSE	CHN	Wed, Dec 16, 2009	27.98	28.14	27.74	28.13
4394	NYSE	CHN	Tue, Dec 15, 2009	27.67	27.99	27.56	27.73
4393	NYSE	CHN	Mon, Dec 14, 2009	27.69	27.92	27.60	27.81
4392	NYSE	CHN	Fri, Dec 11, 2009	27.50	27.80	27.50	27.75
4391	NYSE	CHN	Thu, Dec 10, 2009	27.45	27.48	27.24	27.47
4390	NYSE	CHN	Wed, Dec 9, 2009	27.06	27.56	27.06	27.42
4389	NYSE	CHN	Tue, Dec 8, 2009	27.51	27.80	27.30	27.44
4388	NYSE	CHN	Mon, Dec 7, 2009	27.89	27.96	27.61	27.89
4387	NYSE	CHN	Fri, Dec 4, 2009	28.00	28.02	27.61	27.89
4386	NYSE	CHN	Thu, Dec 3, 2009	27.77	27.89	27.60	27.66
4385	NYSE	CHN	Wed, Dec 2, 2009	27.32	27.56	27.14	27.50
4384	NYSE	CHN	Tue, Dec 1, 2009	26.87	27.24	26.87	27.10
4383	NYSE	CHN	Mon, Nov 30, 2009	27.99	28.00	26.34	26.56
4382	NYSE	CHN	Fri, Nov 27, 2009	27.35	27.96	27.27	27.82
4381	NYSE	CHN	Wed, Nov 25, 2009	27.30	28.82	27.07	28.50
4380	NYSE	CHN	Tue, Nov 24, 2009	27.14	27.23	26.75	27.18
4379	NYSE	CHN	Mon, Nov 23, 2009	27.26	28.00	27.26	27.30
4378	NYSE	CHN	Fri, Nov 20, 2009	27.21	27.35	26.65	26.99
4377	NYSE	CHN	Thu, Nov 19, 2009	27.78	27.85	27.21	27.32
4376	NYSE	CHN	Wed, Nov 18, 2009	28.10	28.10	27.70	27.86
4375	NYSE	CHN	Tue, Nov 17, 2009	27.85	28.23	27.81	27.89
4374	NYSE	CHN	Mon, Nov 16, 2009	27.74	28.40	27.72	28.09
4373	NYSE	CHN	Fri, Nov 13, 2009	27.22	27.47	27.18	27.45
4372	NYSE	CHN	Thu, Nov 12, 2009	27.27	27.30	27.09	27.20
4371	NYSE	CHN	Wed, Nov 11, 2009	27.02	27.30	27.02	27.28
4370	NYSE	CHN	Tue, Nov 10, 2009	27.29	27.29	26.86	27.06
4369	NYSE	CHN	Mon, Nov 9, 2009	26.89	27.20	26.89	27.19
4368	NYSE	CHN	Fri, Nov 6, 2009	26.76	26.88	26.60	26.63
4367	NYSE	CHN	Thu, Nov 5, 2009	26.59	26.81	26.36	26.78
4366	NYSE	CHN	Wed, Nov 4, 2009	25.86	26.50	25.83	26.12
4365	NYSE	CHN	Tue, Nov 3, 2009	25.35	25.57	25.07	25.40
4364	NYSE	CHN	Mon, Nov 2, 2009	25.78	25.86	25.26	25.49
4363	NYSE	CHN	Fri, Oct 30, 2009	26.03	26.03	24.91	25.25
4362	NYSE	CHN	Thu, Oct 29, 2009	24.87	26.03	24.87	26.03
4361	NYSE	CHN	Wed, Oct 28, 2009	25.04	25.39	24.50	25.11
4360	NYSE	CHN	Tue, Oct 27, 2009	26.08	26.35	25.80	25.92
4359	NYSE	CHN	Mon, Oct 26, 2009	26.53	26.72	26.22	26.33
4358	NYSE	CHN	Fri, Oct 23, 2009	26.53	26.66	26.27	26.35
4357	NYSE	CHN	Thu, Oct 22, 2009	26.50	26.50	26.05	26.36
4356	NYSE	CHN	Wed, Oct 21, 2009	26.68	26.79	26.50	26.52
4355	NYSE	CHN	Tue, Oct 20, 2009	26.84	26.99	26.47	26.62
4354	NYSE	CHN	Mon, Oct 19, 2009	26.09	26.79	26.09	26.62
4353	NYSE	CHN	Fri, Oct 16, 2009	25.99	26.03	25.61	26.03
4352	NYSE	CHN	Thu, Oct 15, 2009	26.39	26.54	26.24	26.34
4351	NYSE	CHN	Wed, Oct 14, 2009	26.24	26.57	26.24	26.42
4350	NYSE	CHN	Tue, Oct 13, 2009	26.00	26.00	25.70	25.72
4349	NYSE	CHN	Mon, Oct 12, 2009	25.80	25.98	25.64	25.70
4348	NYSE	CHN	Fri, Oct 9, 2009	25.48	25.99	25.37	25.99
4347	NYSE	CHN	Thu, Oct 8, 2009	25.00	25.51	25.00	25.43
4346	NYSE	CHN	Wed, Oct 7, 2009	24.70	24.95	24.69	24.91
4345	NYSE	CHN	Tue, Oct 6, 2009	24.56	24.71	24.41	24.66
4344	NYSE	CHN	Mon, Oct 5, 2009	24.07	24.21	23.90	24.15
4343	NYSE	CHN	Fri, Oct 2, 2009	23.53	24.00	23.46	23.84
4342	NYSE	CHN	Thu, Oct 1, 2009	23.87	23.95	23.77	23.77
4341	NYSE	CHN	Wed, Sep 30, 2009	23.99	24.16	23.78	24.15
4340	NYSE	CHN	Tue, Sep 29, 2009	24.17	24.17	23.85	23.95
4339	NYSE	CHN	Mon, Sep 28, 2009	23.74	24.20	23.74	24.17
4338	NYSE	CHN	Fri, Sep 25, 2009	23.55	23.85	23.50	23.80
4337	NYSE	CHN	Thu, Sep 24, 2009	23.99	23.99	23.51	23.59
4336	NYSE	CHN	Wed, Sep 23, 2009	24.18	24.29	24.05	24.05
4335	NYSE	CHN	Tue, Sep 22, 2009	24.11	24.24	24.05	24.16
4334	NYSE	CHN	Mon, Sep 21, 2009	23.94	24.03	23.77	24.00
4333	NYSE	CHN	Fri, Sep 18, 2009	24.10	24.20	23.94	24.00
4332	NYSE	CHN	Thu, Sep 17, 2009	24.22	24.41	24.09	24.14
4331	NYSE	CHN	Wed, Sep 16, 2009	24.22	24.25	23.94	24.24
4330	NYSE	CHN	Tue, Sep 15, 2009	23.82	24.04	23.80	23.90
4329	NYSE	CHN	Mon, Sep 14, 2009	23.63	23.75	23.55	23.72
4328	NYSE	CHN	Fri, Sep 11, 2009	23.89	24.03	23.76	23.81
4327	NYSE	CHN	Thu, Sep 10, 2009	23.97	24.00	23.68	23.88
4326	NYSE	CHN	Wed, Sep 9, 2009	23.93	24.05	23.75	23.93
4325	NYSE	CHN	Tue, Sep 8, 2009	23.45	23.89	23.32	23.89
4324	NYSE	CHN	Fri, Sep 4, 2009	22.99	23.23	22.93	23.23
4323	NYSE	CHN	Thu, Sep 3, 2009	22.38	22.75	22.37	22.75
4322	NYSE	CHN	Wed, Sep 2, 2009	22.13	22.29	22.00	22.15
4321	NYSE	CHN	Tue, Sep 1, 2009	22.02	22.38	22.02	22.12
4320	NYSE	CHN	Mon, Aug 31, 2009	22.13	22.19	22.00	22.01
4319	NYSE	CHN	Fri, Aug 28, 2009	22.34	22.44	22.27	22.30
4318	NYSE	CHN	Thu, Aug 27, 2009	22.30	22.31	22.00	22.29
4317	NYSE	CHN	Wed, Aug 26, 2009	22.07	22.51	22.07	22.35
4316	NYSE	CHN	Tue, Aug 25, 2009	22.55	22.71	22.28	22.28
4315	NYSE	CHN	Mon, Aug 24, 2009	22.50	22.69	22.32	22.50
4314	NYSE	CHN	Fri, Aug 21, 2009	22.39	22.41	22.08	22.28
4313	NYSE	CHN	Thu, Aug 20, 2009	22.11	22.37	22.09	22.37
4312	NYSE	CHN	Wed, Aug 19, 2009	21.45	22.00	21.45	21.92
4311	NYSE	CHN	Tue, Aug 18, 2009	21.71	22.15	21.70	22.13
4310	NYSE	CHN	Mon, Aug 17, 2009	21.96	21.99	21.40	21.91
4309	NYSE	CHN	Fri, Aug 14, 2009	22.90	22.99	22.50	22.76
4308	NYSE	CHN	Thu, Aug 13, 2009	22.99	23.26	22.83	23.25
4307	NYSE	CHN	Wed, Aug 12, 2009	22.98	23.20	22.70	22.80
4306	NYSE	CHN	Tue, Aug 11, 2009	23.43	23.43	22.97	23.14
4305	NYSE	CHN	Mon, Aug 10, 2009	23.39	23.52	23.33	23.44
4304	NYSE	CHN	Fri, Aug 7, 2009	22.86	23.45	22.86	23.20
4303	NYSE	CHN	Thu, Aug 6, 2009	23.30	23.37	23.21	23.37
4302	NYSE	CHN	Wed, Aug 5, 2009	23.02	23.18	23.00	23.07
4301	NYSE	CHN	Tue, Aug 4, 2009	23.46	23.65	23.27	23.34
4300	NYSE	CHN	Mon, Aug 3, 2009	23.24	23.64	23.21	23.64
4299	NYSE	CHN	Fri, Jul 31, 2009	22.54	22.94	22.54	22.90
4298	NYSE	CHN	Thu, Jul 30, 2009	22.90	22.96	22.66	22.69
4297	NYSE	CHN	Wed, Jul 29, 2009	22.79	22.79	22.31	22.48
4296	NYSE	CHN	Tue, Jul 28, 2009	23.22	23.29	22.97	23.23
4295	NYSE	CHN	Mon, Jul 27, 2009	23.15	23.24	22.80	22.97
4294	NYSE	CHN	Fri, Jul 24, 2009	23.10	23.11	22.71	22.99
4293	NYSE	CHN	Thu, Jul 23, 2009	22.50	23.21	22.46	23.03
4292	NYSE	CHN	Wed, Jul 22, 2009	21.63	22.35	21.63	22.35
4291	NYSE	CHN	Tue, Jul 21, 2009	22.24	22.36	21.54	21.98
4290	NYSE	CHN	Mon, Jul 20, 2009	22.28	22.36	22.05	22.36
4289	NYSE	CHN	Fri, Jul 17, 2009	21.99	22.00	21.78	21.89
4288	NYSE	CHN	Thu, Jul 16, 2009	21.89	21.89	21.49	21.80
4287	NYSE	CHN	Wed, Jul 15, 2009	21.61	21.76	21.61	21.72
4286	NYSE	CHN	Tue, Jul 14, 2009	21.01	21.49	21.01	21.37
4285	NYSE	CHN	Mon, Jul 13, 2009	20.70	21.05	20.65	21.01
4284	NYSE	CHN	Fri, Jul 10, 2009	20.80	20.99	20.23	20.97
4283	NYSE	CHN	Thu, Jul 9, 2009	20.88	21.04	20.82	20.90
4282	NYSE	CHN	Wed, Jul 8, 2009	20.72	20.76	20.58	20.70
4281	NYSE	CHN	Tue, Jul 7, 2009	20.66	20.80	20.66	20.68
4280	NYSE	CHN	Mon, Jul 6, 2009	20.40	20.93	20.40	20.90
4279	NYSE	CHN	Thu, Jul 2, 2009	20.98	20.98	20.72	20.90
4278	NYSE	CHN	Wed, Jul 1, 2009	21.10	21.22	21.01	21.19
4277	NYSE	CHN	Tue, Jun 30, 2009	21.05	21.07	20.76	20.98
4276	NYSE	CHN	Mon, Jun 29, 2009	20.78	21.36	20.78	21.08
4275	NYSE	CHN	Fri, Jun 26, 2009	21.17	21.17	20.84	20.99
4274	NYSE	CHN	Thu, Jun 25, 2009	20.78	21.02	20.65	20.96
4273	NYSE	CHN	Wed, Jun 24, 2009	20.81	20.94	20.48	20.63
4272	NYSE	CHN	Tue, Jun 23, 2009	21.12	21.12	19.96	20.27
4271	NYSE	CHN	Mon, Jun 22, 2009	20.65	20.71	20.26	20.31
4270	NYSE	CHN	Fri, Jun 19, 2009	20.67	20.75	20.55	20.71
4269	NYSE	CHN	Thu, Jun 18, 2009	20.29	20.52	20.25	20.41
4268	NYSE	CHN	Wed, Jun 17, 2009	20.00	20.50	18.60	20.35
4267	NYSE	CHN	Tue, Jun 16, 2009	20.93	21.08	20.23	20.39
4266	NYSE	CHN	Mon, Jun 15, 2009	21.25	21.35	20.77	20.87
4265	NYSE	CHN	Fri, Jun 12, 2009	22.05	22.17	21.77	21.85
4264	NYSE	CHN	Thu, Jun 11, 2009	22.13	22.16	21.91	22.05
4263	NYSE	CHN	Wed, Jun 10, 2009	22.09	22.15	21.85	21.97
4262	NYSE	CHN	Tue, Jun 9, 2009	21.68	21.84	21.59	21.70
4261	NYSE	CHN	Mon, Jun 8, 2009	21.96	21.96	21.41	21.62
4260	NYSE	CHN	Fri, Jun 5, 2009	22.28	22.57	21.81	21.94
4259	NYSE	CHN	Thu, Jun 4, 2009	21.26	21.96	21.26	21.83
4258	NYSE	CHN	Wed, Jun 3, 2009	22.10	22.16	20.90	21.25
4257	NYSE	CHN	Tue, Jun 2, 2009	22.73	22.73	21.80	22.07
4256	NYSE	CHN	Mon, Jun 1, 2009	22.63	22.64	22.20	22.35
4255	NYSE	CHN	Fri, May 29, 2009	21.89	22.18	21.60	21.80
4254	NYSE	CHN	Thu, May 28, 2009	21.12	21.61	20.97	21.35
4253	NYSE	CHN	Wed, May 27, 2009	20.78	21.19	20.75	20.92
4252	NYSE	CHN	Tue, May 26, 2009	19.90	20.74	19.90	20.74
4251	NYSE	CHN	Fri, May 22, 2009	19.79	20.20	19.72	20.16
4250	NYSE	CHN	Thu, May 21, 2009	20.09	20.27	19.57	19.94
4249	NYSE	CHN	Wed, May 20, 2009	20.69	20.84	20.42	20.50
4248	NYSE	CHN	Tue, May 19, 2009	19.95	20.76	19.92	20.52
4247	NYSE	CHN	Mon, May 18, 2009	19.86	20.31	19.59	20.24
4246	NYSE	CHN	Fri, May 15, 2009	18.97	19.40	18.97	19.17
4245	NYSE	CHN	Thu, May 14, 2009	18.70	19.16	18.57	18.94
4244	NYSE	CHN	Wed, May 13, 2009	18.79	18.79	18.44	18.71
4243	NYSE	CHN	Tue, May 12, 2009	19.10	19.10	18.60	18.97
4242	NYSE	CHN	Mon, May 11, 2009	18.99	19.19	18.80	19.04
4241	NYSE	CHN	Fri, May 8, 2009	19.42	19.54	19.10	19.39
4240	NYSE	CHN	Thu, May 7, 2009	19.39	19.39	18.53	18.75
4239	NYSE	CHN	Wed, May 6, 2009	18.24	19.19	18.24	19.17
4238	NYSE	CHN	Tue, May 5, 2009	18.82	18.82	18.28	18.58
4237	NYSE	CHN	Mon, May 4, 2009	18.65	19.21	18.65	19.01
4236	NYSE	CHN	Fri, May 1, 2009	17.83	18.25	17.69	18.11
4235	NYSE	CHN	Thu, Apr 30, 2009	17.71	17.91	17.65	17.65
4234	NYSE	CHN	Wed, Apr 29, 2009	17.46	17.61	17.34	17.59
4233	NYSE	CHN	Tue, Apr 28, 2009	16.81	17.28	16.81	17.13
4232	NYSE	CHN	Mon, Apr 27, 2009	17.30	17.45	17.07	17.14
4231	NYSE	CHN	Fri, Apr 24, 2009	17.71	17.77	17.60	17.72
4230	NYSE	CHN	Thu, Apr 23, 2009	17.39	17.55	17.35	17.50
4229	NYSE	CHN	Wed, Apr 22, 2009	17.42	17.57	17.11	17.33
4228	NYSE	CHN	Tue, Apr 21, 2009	17.00	17.70	16.65	17.70
4227	NYSE	CHN	Mon, Apr 20, 2009	17.69	17.69	17.00	17.05
4226	NYSE	CHN	Fri, Apr 17, 2009	17.61	17.86	17.42	17.75
4225	NYSE	CHN	Thu, Apr 16, 2009	17.91	18.04	17.72	17.77
4224	NYSE	CHN	Wed, Apr 15, 2009	17.74	17.94	17.54	17.89
4223	NYSE	CHN	Tue, Apr 14, 2009	17.70	17.82	17.25	17.65
4222	NYSE	CHN	Mon, Apr 13, 2009	17.40	17.70	17.09	17.70
4221	NYSE	CHN	Thu, Apr 9, 2009	17.13	17.15	16.89	17.05
4220	NYSE	CHN	Wed, Apr 8, 2009	16.31	16.59	16.20	16.39
4219	NYSE	CHN	Tue, Apr 7, 2009	16.66	16.66	16.14	16.26
4218	NYSE	CHN	Mon, Apr 6, 2009	16.95	16.95	16.41	16.78
4217	NYSE	CHN	Fri, Apr 3, 2009	16.93	16.98	16.79	16.89
4216	NYSE	CHN	Thu, Apr 2, 2009	17.01	17.34	16.77	16.82
4215	NYSE	CHN	Wed, Apr 1, 2009	15.29	16.47	15.29	16.33
4214	NYSE	CHN	Tue, Mar 31, 2009	15.25	15.67	15.25	15.61
4213	NYSE	CHN	Mon, Mar 30, 2009	15.26	15.30	14.85	15.12
4212	NYSE	CHN	Fri, Mar 27, 2009	16.00	16.02	15.77	15.84
4211	NYSE	CHN	Thu, Mar 26, 2009	15.82	16.34	15.82	16.30
4210	NYSE	CHN	Wed, Mar 25, 2009	15.79	15.90	15.34	15.66
4209	NYSE	CHN	Tue, Mar 24, 2009	15.55	15.73	15.46	15.48
4208	NYSE	CHN	Mon, Mar 23, 2009	15.49	16.00	15.26	15.99
4207	NYSE	CHN	Fri, Mar 20, 2009	14.62	15.25	14.61	14.81
4206	NYSE	CHN	Thu, Mar 19, 2009	15.23	15.35	14.92	15.00
4205	NYSE	CHN	Wed, Mar 18, 2009	15.49	15.49	15.04	15.38
4204	NYSE	CHN	Tue, Mar 17, 2009	15.04	15.51	15.04	15.50
4203	NYSE	CHN	Mon, Mar 16, 2009	15.18	15.54	15.15	15.18
4202	NYSE	CHN	Fri, Mar 13, 2009	15.15	15.40	15.10	15.18
4201	NYSE	CHN	Thu, Mar 12, 2009	14.80	15.18	14.59	15.13
4200	NYSE	CHN	Wed, Mar 11, 2009	14.85	15.15	14.50	14.81
4199	NYSE	CHN	Tue, Mar 10, 2009	14.25	14.94	14.25	14.90
4198	NYSE	CHN	Mon, Mar 9, 2009	14.64	14.64	14.21	14.26
4197	NYSE	CHN	Fri, Mar 6, 2009	14.30	14.68	14.30	14.68
4196	NYSE	CHN	Thu, Mar 5, 2009	14.98	14.98	14.31	14.46
4195	NYSE	CHN	Wed, Mar 4, 2009	15.06	15.07	14.70	14.98
4194	NYSE	CHN	Tue, Mar 3, 2009	14.39	14.40	14.08	14.22
4193	NYSE	CHN	Mon, Mar 2, 2009	14.10	14.40	13.90	13.93
4192	NYSE	CHN	Fri, Feb 27, 2009	14.74	14.74	14.19	14.40
4191	NYSE	CHN	Thu, Feb 26, 2009	15.10	15.33	14.68	14.74
4190	NYSE	CHN	Wed, Feb 25, 2009	14.79	15.29	14.75	14.97
4189	NYSE	CHN	Tue, Feb 24, 2009	14.70	15.30	14.38	15.24
4188	NYSE	CHN	Mon, Feb 23, 2009	14.76	14.90	14.66	14.67
4187	NYSE	CHN	Fri, Feb 20, 2009	14.51	14.75	14.06	14.55
4186	NYSE	CHN	Thu, Feb 19, 2009	15.21	15.59	15.01	15.09
4185	NYSE	CHN	Wed, Feb 18, 2009	14.86	15.24	14.68	15.21
4184	NYSE	CHN	Tue, Feb 17, 2009	15.40	15.45	14.71	14.85
4183	NYSE	CHN	Fri, Feb 13, 2009	15.49	16.27	15.46	16.13
4182	NYSE	CHN	Thu, Feb 12, 2009	15.49	15.54	15.02	15.48
4181	NYSE	CHN	Wed, Feb 11, 2009	15.80	15.80	15.39	15.64
4180	NYSE	CHN	Tue, Feb 10, 2009	15.99	15.99	15.25	15.40
4179	NYSE	CHN	Mon, Feb 9, 2009	16.12	16.26	15.75	15.81
4178	NYSE	CHN	Fri, Feb 6, 2009	16.00	16.46	15.84	16.12
4177	NYSE	CHN	Thu, Feb 5, 2009	15.72	16.13	15.44	15.92
4176	NYSE	CHN	Wed, Feb 4, 2009	15.79	16.10	15.76	15.86
4175	NYSE	CHN	Tue, Feb 3, 2009	14.94	15.67	14.88	15.67
4174	NYSE	CHN	Mon, Feb 2, 2009	14.50	14.76	14.27	14.75
4173	NYSE	CHN	Fri, Jan 30, 2009	14.91	14.92	14.58	14.65
4172	NYSE	CHN	Thu, Jan 29, 2009	15.20	15.20	14.82	14.82
4171	NYSE	CHN	Wed, Jan 28, 2009	15.30	15.31	15.25	15.29
4170	NYSE	CHN	Tue, Jan 27, 2009	15.38	15.41	15.05	15.21
4169	NYSE	CHN	Mon, Jan 26, 2009	15.76	15.76	15.09	15.37
4168	NYSE	CHN	Fri, Jan 23, 2009	14.66	15.37	14.60	15.37
4167	NYSE	CHN	Thu, Jan 22, 2009	15.26	15.40	15.04	15.11
4166	NYSE	CHN	Wed, Jan 21, 2009	15.10	15.90	14.75	15.85
4165	NYSE	CHN	Tue, Jan 20, 2009	15.91	15.91	14.83	15.01
4164	NYSE	CHN	Fri, Jan 16, 2009	16.06	16.10	15.35	15.97
4163	NYSE	CHN	Thu, Jan 15, 2009	15.14	15.89	15.09	15.80
4162	NYSE	CHN	Wed, Jan 14, 2009	15.55	15.55	15.05	15.26
4161	NYSE	CHN	Tue, Jan 13, 2009	15.25	16.00	15.10	15.62
4160	NYSE	CHN	Mon, Jan 12, 2009	16.00	16.00	15.42	15.50
4159	NYSE	CHN	Fri, Jan 9, 2009	16.60	16.65	16.00	16.23
4158	NYSE	CHN	Thu, Jan 8, 2009	16.20	16.55	16.00	16.55
4157	NYSE	CHN	Wed, Jan 7, 2009	16.85	16.94	16.40	16.54
4156	NYSE	CHN	Tue, Jan 6, 2009	16.73	17.20	16.68	17.11
4155	NYSE	CHN	Mon, Jan 5, 2009	17.28	17.60	16.73	16.79
4154	NYSE	CHN	Fri, Jan 2, 2009	16.80	17.25	16.80	17.25
4153	NYSE	CHN	Wed, Dec 31, 2008	15.90	16.54	15.72	16.54
4152	NYSE	CHN	Tue, Dec 30, 2008	15.10	15.86	15.10	15.84
4151	NYSE	CHN	Mon, Dec 29, 2008	14.77	15.03	14.72	14.98
4150	NYSE	CHN	Fri, Dec 26, 2008	15.63	15.65	14.32	14.73
4149	NYSE	CHN	Wed, Dec 24, 2008	15.49	15.50	15.08	15.42
4148	NYSE	CHN	Tue, Dec 23, 2008	15.85	15.95	15.40	15.41
4147	NYSE	CHN	Mon, Dec 22, 2008	16.49	16.54	15.58	16.04
4146	NYSE	CHN	Fri, Dec 19, 2008	21.06	22.00	20.97	21.80
4145	NYSE	CHN	Thu, Dec 18, 2008	21.91	22.45	21.02	21.25
4144	NYSE	CHN	Wed, Dec 17, 2008	20.80	22.00	20.70	21.81
4143	NYSE	CHN	Tue, Dec 16, 2008	19.97	21.50	19.97	21.27
4142	NYSE	CHN	Mon, Dec 15, 2008	20.40	20.40	19.61	19.94
4141	NYSE	CHN	Fri, Dec 12, 2008	20.01	20.72	19.60	20.61
4140	NYSE	CHN	Thu, Dec 11, 2008	21.50	21.50	20.43	20.83
4139	NYSE	CHN	Wed, Dec 10, 2008	21.79	21.85	21.35	21.53
4138	NYSE	CHN	Tue, Dec 9, 2008	21.28	21.28	20.79	20.88
4137	NYSE	CHN	Mon, Dec 8, 2008	20.58	21.97	20.20	21.40
4136	NYSE	CHN	Fri, Dec 5, 2008	18.67	19.37	18.25	19.25
4135	NYSE	CHN	Thu, Dec 4, 2008	19.99	20.11	18.65	18.67
4134	NYSE	CHN	Wed, Dec 3, 2008	18.77	20.34	18.75	20.25
4133	NYSE	CHN	Tue, Dec 2, 2008	18.18	19.35	18.10	19.26
4132	NYSE	CHN	Mon, Dec 1, 2008	19.00	19.00	18.05	18.19
4131	NYSE	CHN	Fri, Nov 28, 2008	19.58	19.58	18.75	19.11
4130	NYSE	CHN	Wed, Nov 26, 2008	18.70	19.95	18.56	19.73
4129	NYSE	CHN	Tue, Nov 25, 2008	19.17	19.40	18.31	18.99
4128	NYSE	CHN	Mon, Nov 24, 2008	17.85	19.55	17.82	19.25
4127	NYSE	CHN	Fri, Nov 21, 2008	17.67	18.70	17.44	18.70
4126	NYSE	CHN	Thu, Nov 20, 2008	17.91	18.07	17.19	17.25
4125	NYSE	CHN	Wed, Nov 19, 2008	18.18	18.30	17.97	18.04
4124	NYSE	CHN	Tue, Nov 18, 2008	18.40	18.60	17.70	18.08
4123	NYSE	CHN	Mon, Nov 17, 2008	18.42	19.37	18.39	18.85
4122	NYSE	CHN	Fri, Nov 14, 2008	19.00	19.39	18.40	18.47
4121	NYSE	CHN	Thu, Nov 13, 2008	18.46	19.39	18.21	19.25
4120	NYSE	CHN	Wed, Nov 12, 2008	19.67	19.90	18.33	18.56
4119	NYSE	CHN	Tue, Nov 11, 2008	20.40	20.46	19.31	19.98
4118	NYSE	CHN	Mon, Nov 10, 2008	21.80	22.75	20.95	21.40
4117	NYSE	CHN	Fri, Nov 7, 2008	19.36	20.25	19.34	20.19
4116	NYSE	CHN	Thu, Nov 6, 2008	21.19	21.19	19.24	19.24
4115	NYSE	CHN	Wed, Nov 5, 2008	22.20	22.20	21.00	21.15
4114	NYSE	CHN	Tue, Nov 4, 2008	20.99	22.40	20.86	22.25
4113	NYSE	CHN	Mon, Nov 3, 2008	20.01	20.69	19.87	20.53
4112	NYSE	CHN	Fri, Oct 31, 2008	19.29	19.91	19.14	19.87
4111	NYSE	CHN	Thu, Oct 30, 2008	20.50	20.50	19.20	19.36
4110	NYSE	CHN	Wed, Oct 29, 2008	20.05	20.28	19.12	19.16
4109	NYSE	CHN	Tue, Oct 28, 2008	18.87	20.83	18.34	20.37
4108	NYSE	CHN	Mon, Oct 27, 2008	18.25	19.00	18.05	18.30
4107	NYSE	CHN	Fri, Oct 24, 2008	18.32	20.10	18.00	19.91
4106	NYSE	CHN	Thu, Oct 23, 2008	20.00	20.37	19.13	20.12
4105	NYSE	CHN	Wed, Oct 22, 2008	20.57	20.57	19.73	20.14
4104	NYSE	CHN	Tue, Oct 21, 2008	21.69	22.06	21.22	21.25
4103	NYSE	CHN	Mon, Oct 20, 2008	21.23	22.26	21.07	22.24
4102	NYSE	CHN	Fri, Oct 17, 2008	20.11	21.35	19.56	20.60
4101	NYSE	CHN	Thu, Oct 16, 2008	19.88	21.00	19.20	20.86
4100	NYSE	CHN	Wed, Oct 15, 2008	22.47	22.55	19.25	19.41
4099	NYSE	CHN	Tue, Oct 14, 2008	24.60	25.00	22.50	23.41
4098	NYSE	CHN	Mon, Oct 13, 2008	20.74	24.55	20.49	24.55
4097	NYSE	CHN	Fri, Oct 10, 2008	19.23	19.68	17.60	19.15
4096	NYSE	CHN	Thu, Oct 9, 2008	22.80	22.92	20.76	21.19
4095	NYSE	CHN	Wed, Oct 8, 2008	21.60	22.17	20.89	21.76
4094	NYSE	CHN	Tue, Oct 7, 2008	22.25	22.66	21.54	22.42
4093	NYSE	CHN	Mon, Oct 6, 2008	24.10	24.17	21.60	22.16
4092	NYSE	CHN	Fri, Oct 3, 2008	26.00	26.17	25.00	25.06
4091	NYSE	CHN	Thu, Oct 2, 2008	26.85	26.85	25.52	25.52
4090	NYSE	CHN	Wed, Oct 1, 2008	25.94	27.39	25.52	27.38
4089	NYSE	CHN	Tue, Sep 30, 2008	25.14	26.67	24.91	26.65
4088	NYSE	CHN	Mon, Sep 29, 2008	25.50	25.53	24.46	24.73
4087	NYSE	CHN	Fri, Sep 26, 2008	27.15	27.15	26.50	26.75
4086	NYSE	CHN	Thu, Sep 25, 2008	28.00	28.00	27.34	27.75
4085	NYSE	CHN	Wed, Sep 24, 2008	27.27	27.55	26.74	27.25
4084	NYSE	CHN	Tue, Sep 23, 2008	28.26	28.28	27.08	27.11
4083	NYSE	CHN	Mon, Sep 22, 2008	29.18	29.30	28.52	29.25
4082	NYSE	CHN	Fri, Sep 19, 2008	28.46	29.95	27.90	29.37
4081	NYSE	CHN	Thu, Sep 18, 2008	25.09	26.80	24.72	26.61
4080	NYSE	CHN	Wed, Sep 17, 2008	24.67	25.64	23.62	25.05
4079	NYSE	CHN	Tue, Sep 16, 2008	25.00	25.35	24.02	25.27
4078	NYSE	CHN	Mon, Sep 15, 2008	25.58	26.22	25.37	25.63
4077	NYSE	CHN	Fri, Sep 12, 2008	27.07	27.07	26.42	26.84
4076	NYSE	CHN	Thu, Sep 11, 2008	26.59	27.07	26.30	26.93
4075	NYSE	CHN	Wed, Sep 10, 2008	26.91	27.64	26.91	27.56
4074	NYSE	CHN	Tue, Sep 9, 2008	27.65	27.94	26.80	26.87
4073	NYSE	CHN	Mon, Sep 8, 2008	28.68	29.59	28.25	28.55
4072	NYSE	CHN	Fri, Sep 5, 2008	27.03	27.58	26.87	27.47
4071	NYSE	CHN	Thu, Sep 4, 2008	27.91	27.95	27.16	27.38
4070	NYSE	CHN	Wed, Sep 3, 2008	27.62	27.98	27.62	27.94
4069	NYSE	CHN	Tue, Sep 2, 2008	28.41	28.82	28.01	28.07
4068	NYSE	CHN	Fri, Aug 29, 2008	28.94	28.94	28.35	28.80
4067	NYSE	CHN	Thu, Aug 28, 2008	28.47	28.72	28.20	28.59
4066	NYSE	CHN	Wed, Aug 27, 2008	28.03	28.48	28.03	28.48
4065	NYSE	CHN	Tue, Aug 26, 2008	27.78	28.02	27.75	27.88
4064	NYSE	CHN	Mon, Aug 25, 2008	28.00	28.00	27.50	27.70
4063	NYSE	CHN	Fri, Aug 22, 2008	27.44	27.92	27.00	27.92
4062	NYSE	CHN	Thu, Aug 21, 2008	27.52	27.86	27.51	27.75
4061	NYSE	CHN	Wed, Aug 20, 2008	27.81	28.19	27.69	28.03
4060	NYSE	CHN	Tue, Aug 19, 2008	27.11	27.21	27.00	27.11
4059	NYSE	CHN	Mon, Aug 18, 2008	28.23	28.23	27.35	27.37
4058	NYSE	CHN	Fri, Aug 15, 2008	28.43	28.54	28.07	28.35
4057	NYSE	CHN	Thu, Aug 14, 2008	28.16	28.90	28.16	28.65
4056	NYSE	CHN	Wed, Aug 13, 2008	28.54	28.68	28.20	28.42
4055	NYSE	CHN	Tue, Aug 12, 2008	29.50	29.50	28.68	28.82
4054	NYSE	CHN	Mon, Aug 11, 2008	29.59	29.80	29.51	29.52
4053	NYSE	CHN	Fri, Aug 8, 2008	29.71	30.36	29.69	30.26
4052	NYSE	CHN	Thu, Aug 7, 2008	30.19	30.60	30.16	30.32
4051	NYSE	CHN	Wed, Aug 6, 2008	30.76	30.96	30.40	30.86
4050	NYSE	CHN	Tue, Aug 5, 2008	30.03	30.77	30.03	30.76
4049	NYSE	CHN	Mon, Aug 4, 2008	29.99	30.44	29.77	30.07
4048	NYSE	CHN	Fri, Aug 1, 2008	30.19	30.41	29.99	30.09
4047	NYSE	CHN	Thu, Jul 31, 2008	29.80	30.07	29.38	30.07
4046	NYSE	CHN	Wed, Jul 30, 2008	29.90	30.29	29.67	30.25
4045	NYSE	CHN	Tue, Jul 29, 2008	30.00	30.02	29.67	30.00
4044	NYSE	CHN	Mon, Jul 28, 2008	31.14	31.14	29.45	29.60
4043	NYSE	CHN	Fri, Jul 25, 2008	30.98	31.27	30.88	31.03
4042	NYSE	CHN	Thu, Jul 24, 2008	32.11	32.11	30.64	30.71
4041	NYSE	CHN	Wed, Jul 23, 2008	31.15	32.01	31.05	31.79
4040	NYSE	CHN	Tue, Jul 22, 2008	30.18	31.09	29.95	31.03
4039	NYSE	CHN	Mon, Jul 21, 2008	30.18	30.40	29.98	30.26
4038	NYSE	CHN	Fri, Jul 18, 2008	30.01	30.20	29.65	29.76
4037	NYSE	CHN	Thu, Jul 17, 2008	29.87	30.32	29.81	30.18
4036	NYSE	CHN	Wed, Jul 16, 2008	28.71	29.87	28.46	29.76
4035	NYSE	CHN	Tue, Jul 15, 2008	29.23	29.30	28.46	29.01
4034	NYSE	CHN	Mon, Jul 14, 2008	30.61	30.67	29.81	29.87
4033	NYSE	CHN	Fri, Jul 11, 2008	30.63	30.63	29.87	30.26
4032	NYSE	CHN	Thu, Jul 10, 2008	31.00	31.00	30.23	30.72
4031	NYSE	CHN	Wed, Jul 9, 2008	30.95	31.25	30.41	30.56
4030	NYSE	CHN	Tue, Jul 8, 2008	30.12	30.96	30.12	30.80
4029	NYSE	CHN	Mon, Jul 7, 2008	30.44	31.22	30.44	31.06
4028	NYSE	CHN	Thu, Jul 3, 2008	29.97	30.19	29.88	29.95
4027	NYSE	CHN	Wed, Jul 2, 2008	30.30	30.34	29.85	29.89
4026	NYSE	CHN	Tue, Jul 1, 2008	30.00	30.17	29.91	30.05
4025	NYSE	CHN	Mon, Jun 30, 2008	30.22	30.60	30.22	30.52
4024	NYSE	CHN	Fri, Jun 27, 2008	30.45	30.53	30.17	30.21
4023	NYSE	CHN	Thu, Jun 26, 2008	31.22	31.22	30.45	30.45
4022	NYSE	CHN	Wed, Jun 25, 2008	31.47	31.84	31.47	31.63
4021	NYSE	CHN	Tue, Jun 24, 2008	31.35	31.59	31.06	31.29
4020	NYSE	CHN	Mon, Jun 23, 2008	31.81	31.98	31.46	31.59
4019	NYSE	CHN	Fri, Jun 20, 2008	31.96	31.96	31.33	31.50
4018	NYSE	CHN	Thu, Jun 19, 2008	32.25	32.35	32.02	32.02
4017	NYSE	CHN	Wed, Jun 18, 2008	32.66	32.72	32.53	32.64
4016	NYSE	CHN	Tue, Jun 17, 2008	32.84	32.84	32.15	32.17
4015	NYSE	CHN	Mon, Jun 16, 2008	32.96	33.04	32.42	32.67
4014	NYSE	CHN	Fri, Jun 13, 2008	32.82	33.20	32.78	33.13
4013	NYSE	CHN	Thu, Jun 12, 2008	33.03	33.70	33.03	33.22
4012	NYSE	CHN	Wed, Jun 11, 2008	33.14	33.20	32.80	32.90
4011	NYSE	CHN	Tue, Jun 10, 2008	33.57	33.75	33.08	33.40
4010	NYSE	CHN	Mon, Jun 9, 2008	34.57	34.57	34.14	34.44
4009	NYSE	CHN	Fri, Jun 6, 2008	34.85	34.85	34.35	34.37
4008	NYSE	CHN	Thu, Jun 5, 2008	34.46	35.00	34.35	34.94
4007	NYSE	CHN	Wed, Jun 4, 2008	34.18	34.47	34.04	34.32
4006	NYSE	CHN	Tue, Jun 3, 2008	35.00	35.00	34.28	34.38
4005	NYSE	CHN	Mon, Jun 2, 2008	35.06	35.22	34.90	35.10
4004	NYSE	CHN	Fri, May 30, 2008	34.80	35.19	34.79	35.15
4003	NYSE	CHN	Thu, May 29, 2008	34.56	34.97	34.56	34.89
4002	NYSE	CHN	Wed, May 28, 2008	34.74	34.74	34.49	34.66
4001	NYSE	CHN	Tue, May 27, 2008	34.40	34.55	34.17	34.43
4000	NYSE	CHN	Fri, May 23, 2008	35.12	35.20	34.24	34.40
3999	NYSE	CHN	Thu, May 22, 2008	35.12	35.38	35.00	35.20
3998	NYSE	CHN	Wed, May 21, 2008	35.70	35.99	35.23	35.27
3997	NYSE	CHN	Tue, May 20, 2008	35.83	35.85	35.20	35.41
3996	NYSE	CHN	Mon, May 19, 2008	35.60	36.23	35.19	36.18
3995	NYSE	CHN	Fri, May 16, 2008	35.70	35.84	35.35	35.55
3994	NYSE	CHN	Thu, May 15, 2008	35.14	35.59	35.14	35.47
3993	NYSE	CHN	Wed, May 14, 2008	35.03	35.31	34.86	35.05
3992	NYSE	CHN	Tue, May 13, 2008	35.08	35.20	34.85	34.85
3991	NYSE	CHN	Mon, May 12, 2008	35.00	35.05	34.74	34.98
3990	NYSE	CHN	Fri, May 9, 2008	35.06	35.06	34.50	34.80
3989	NYSE	CHN	Thu, May 8, 2008	35.69	35.69	35.15	35.45
3988	NYSE	CHN	Wed, May 7, 2008	35.58	35.59	34.86	35.06
3987	NYSE	CHN	Tue, May 6, 2008	35.62	36.16	35.37	36.10
3986	NYSE	CHN	Mon, May 5, 2008	36.50	36.50	35.61	35.74
3985	NYSE	CHN	Fri, May 2, 2008	36.20	36.66	36.07	36.54
3984	NYSE	CHN	Thu, May 1, 2008	35.21	35.82	35.00	35.82
3983	NYSE	CHN	Wed, Apr 30, 2008	34.93	35.50	34.93	35.06
3982	NYSE	CHN	Tue, Apr 29, 2008	35.43	35.47	34.62	34.84
3981	NYSE	CHN	Mon, Apr 28, 2008	35.22	35.59	35.14	35.46
3980	NYSE	CHN	Fri, Apr 25, 2008	35.89	35.89	35.05	35.32
3979	NYSE	CHN	Thu, Apr 24, 2008	36.19	36.47	35.15	36.05
3978	NYSE	CHN	Wed, Apr 23, 2008	34.28	35.78	34.28	35.65
3977	NYSE	CHN	Tue, Apr 22, 2008	33.44	34.44	33.24	33.66
3976	NYSE	CHN	Mon, Apr 21, 2008	33.83	33.87	33.39	33.86
3975	NYSE	CHN	Fri, Apr 18, 2008	33.78	33.98	33.37	33.84
3974	NYSE	CHN	Thu, Apr 17, 2008	33.20	33.56	32.92	33.32
3973	NYSE	CHN	Wed, Apr 16, 2008	32.83	33.79	32.69	33.79
3972	NYSE	CHN	Tue, Apr 15, 2008	32.55	32.55	32.09	32.37
3971	NYSE	CHN	Mon, Apr 14, 2008	32.07	32.30	31.78	32.18
3970	NYSE	CHN	Fri, Apr 11, 2008	32.38	32.72	32.10	32.20
3969	NYSE	CHN	Thu, Apr 10, 2008	32.55	32.84	32.06	32.77
3968	NYSE	CHN	Wed, Apr 9, 2008	32.66	32.92	32.01	32.15
3967	NYSE	CHN	Tue, Apr 8, 2008	33.93	33.93	33.32	33.48
3966	NYSE	CHN	Mon, Apr 7, 2008	33.59	33.98	33.35	33.66
3965	NYSE	CHN	Fri, Apr 4, 2008	32.75	33.47	32.14	33.16
3964	NYSE	CHN	Thu, Apr 3, 2008	32.14	33.39	32.14	33.18
3963	NYSE	CHN	Wed, Apr 2, 2008	32.91	33.38	32.09	32.69
3962	NYSE	CHN	Tue, Apr 1, 2008	31.95	32.99	31.95	32.99
3961	NYSE	CHN	Mon, Mar 31, 2008	31.80	31.84	31.46	31.80
3960	NYSE	CHN	Fri, Mar 28, 2008	32.24	32.35	31.72	31.79
3959	NYSE	CHN	Thu, Mar 27, 2008	31.70	31.95	31.36	31.63
3958	NYSE	CHN	Wed, Mar 26, 2008	32.42	32.67	31.34	31.50
3957	NYSE	CHN	Tue, Mar 25, 2008	32.50	32.80	32.00	32.80
3956	NYSE	CHN	Mon, Mar 24, 2008	30.70	31.82	30.52	31.82
3955	NYSE	CHN	Thu, Mar 20, 2008	29.43	30.82	28.88	30.70
3954	NYSE	CHN	Wed, Mar 19, 2008	31.45	31.68	29.08	29.80
3953	NYSE	CHN	Tue, Mar 18, 2008	29.79	31.75	29.75	31.70
3952	NYSE	CHN	Mon, Mar 17, 2008	29.99	30.75	29.12	29.75
3951	NYSE	CHN	Fri, Mar 14, 2008	31.62	31.80	30.56	30.61
3950	NYSE	CHN	Thu, Mar 13, 2008	31.36	32.62	30.76	32.37
3949	NYSE	CHN	Wed, Mar 12, 2008	33.50	33.54	32.30	32.31
3948	NYSE	CHN	Tue, Mar 11, 2008	32.54	33.96	32.04	33.85
3947	NYSE	CHN	Mon, Mar 10, 2008	32.95	33.03	31.42	31.75
3946	NYSE	CHN	Fri, Mar 7, 2008	32.50	33.16	32.00	32.88
3945	NYSE	CHN	Thu, Mar 6, 2008	34.13	34.25	32.90	32.91
3944	NYSE	CHN	Wed, Mar 5, 2008	32.77	34.40	32.77	34.40
3943	NYSE	CHN	Tue, Mar 4, 2008	32.59	33.10	32.00	33.10
3942	NYSE	CHN	Mon, Mar 3, 2008	32.74	33.15	32.68	33.01
3941	NYSE	CHN	Fri, Feb 29, 2008	33.41	33.94	32.56	32.90
3940	NYSE	CHN	Thu, Feb 28, 2008	34.53	34.63	34.06	34.10
3939	NYSE	CHN	Wed, Feb 27, 2008	33.78	35.19	33.78	34.73
3938	NYSE	CHN	Tue, Feb 26, 2008	33.90	34.24	33.65	34.24
3937	NYSE	CHN	Mon, Feb 25, 2008	33.00	34.28	32.76	34.18
3936	NYSE	CHN	Fri, Feb 22, 2008	32.05	33.57	32.05	33.57
3935	NYSE	CHN	Thu, Feb 21, 2008	33.35	33.60	32.69	32.78
3934	NYSE	CHN	Wed, Feb 20, 2008	33.29	33.63	33.04	33.63
3933	NYSE	CHN	Tue, Feb 19, 2008	33.68	33.85	33.55	33.61
3932	NYSE	CHN	Fri, Feb 15, 2008	33.11	33.46	32.99	33.38
3931	NYSE	CHN	Thu, Feb 14, 2008	34.00	34.00	32.94	32.96
3930	NYSE	CHN	Wed, Feb 13, 2008	33.02	33.65	32.61	33.58
3929	NYSE	CHN	Tue, Feb 12, 2008	32.78	33.10	32.53	32.97
3928	NYSE	CHN	Mon, Feb 11, 2008	32.60	32.66	31.60	32.18
3927	NYSE	CHN	Fri, Feb 8, 2008	32.82	33.27	32.58	32.82
3926	NYSE	CHN	Thu, Feb 7, 2008	32.50	33.29	31.76	33.25
3925	NYSE	CHN	Wed, Feb 6, 2008	33.07	33.19	32.15	32.15
3924	NYSE	CHN	Tue, Feb 5, 2008	32.67	33.66	31.72	32.55
3923	NYSE	CHN	Mon, Feb 4, 2008	33.64	34.11	32.45	32.92
3922	NYSE	CHN	Fri, Feb 1, 2008	32.43	33.10	32.05	32.99
3921	NYSE	CHN	Thu, Jan 31, 2008	31.00	32.53	30.92	32.23
3920	NYSE	CHN	Wed, Jan 30, 2008	32.75	32.96	31.60	31.81
3919	NYSE	CHN	Tue, Jan 29, 2008	32.80	33.79	32.22	33.22
3918	NYSE	CHN	Mon, Jan 28, 2008	32.72	32.96	31.91	32.96
3917	NYSE	CHN	Fri, Jan 25, 2008	34.54	34.74	33.05	33.91
3916	NYSE	CHN	Thu, Jan 24, 2008	34.24	34.24	32.98	33.54
3915	NYSE	CHN	Wed, Jan 23, 2008	31.31	33.96	30.15	33.96
3914	NYSE	CHN	Tue, Jan 22, 2008	32.00	33.39	30.02	32.73
3913	NYSE	CHN	Fri, Jan 18, 2008	34.73	34.82	33.71	34.56
3912	NYSE	CHN	Thu, Jan 17, 2008	34.78	34.92	33.18	33.18
3911	NYSE	CHN	Wed, Jan 16, 2008	35.25	35.60	34.00	34.36
3910	NYSE	CHN	Tue, Jan 15, 2008	37.14	37.14	35.50	35.60
3909	NYSE	CHN	Mon, Jan 14, 2008	37.78	37.96	37.31	37.71
3908	NYSE	CHN	Fri, Jan 11, 2008	38.10	38.10	37.40	37.79
3907	NYSE	CHN	Thu, Jan 10, 2008	37.31	38.49	37.08	38.43
3906	NYSE	CHN	Wed, Jan 9, 2008	39.00	39.00	37.50	38.24
3905	NYSE	CHN	Tue, Jan 8, 2008	37.50	38.38	37.06	37.10
3904	NYSE	CHN	Mon, Jan 7, 2008	37.69	38.59	36.76	37.41
3903	NYSE	CHN	Fri, Jan 4, 2008	37.51	37.54	36.40	36.59
3902	NYSE	CHN	Thu, Jan 3, 2008	36.68	37.91	36.23	37.68
3901	NYSE	CHN	Wed, Jan 2, 2008	38.30	38.57	35.26	36.28
3900	NYSE	CHN	Mon, Dec 31, 2007	37.88	38.10	37.52	38.02
3899	NYSE	CHN	Fri, Dec 28, 2007	37.35	37.85	37.27	37.50
3898	NYSE	CHN	Thu, Dec 27, 2007	37.84	38.08	37.00	37.00
3897	NYSE	CHN	Wed, Dec 26, 2007	38.22	38.55	38.00	38.10
3896	NYSE	CHN	Mon, Dec 24, 2007	37.50	37.95	37.38	37.94
3895	NYSE	CHN	Fri, Dec 21, 2007	36.77	37.20	36.70	37.20
3894	NYSE	CHN	Thu, Dec 20, 2007	35.62	36.22	35.40	35.93
3893	NYSE	CHN	Wed, Dec 19, 2007	34.69	35.89	34.69	35.40
3892	NYSE	CHN	Tue, Dec 18, 2007	46.50	46.80	45.75	46.38
3891	NYSE	CHN	Mon, Dec 17, 2007	48.19	48.19	45.18	45.50
3890	NYSE	CHN	Fri, Dec 14, 2007	48.06	49.73	48.06	49.07
3889	NYSE	CHN	Thu, Dec 13, 2007	49.75	49.75	48.60	49.01
3888	NYSE	CHN	Wed, Dec 12, 2007	50.73	50.95	49.81	50.19
3887	NYSE	CHN	Tue, Dec 11, 2007	50.76	50.76	49.50	49.74
3886	NYSE	CHN	Mon, Dec 10, 2007	51.00	51.00	50.07	50.70
3885	NYSE	CHN	Fri, Dec 7, 2007	49.19	51.50	48.89	50.50
3884	NYSE	CHN	Thu, Dec 6, 2007	49.11	49.53	48.80	49.35
3883	NYSE	CHN	Wed, Dec 5, 2007	48.53	49.20	48.43	49.09
3882	NYSE	CHN	Tue, Dec 4, 2007	48.24	48.24	47.31	47.68
3881	NYSE	CHN	Mon, Dec 3, 2007	48.03	48.21	47.72	47.84
3880	NYSE	CHN	Fri, Nov 30, 2007	49.05	49.47	47.80	47.91
3879	NYSE	CHN	Thu, Nov 29, 2007	47.43	48.55	47.07	47.70
3878	NYSE	CHN	Wed, Nov 28, 2007	45.20	48.27	45.20	48.26
3877	NYSE	CHN	Tue, Nov 27, 2007	43.51	45.18	43.50	45.17
3876	NYSE	CHN	Mon, Nov 26, 2007	45.68	46.19	44.13	44.13
3875	NYSE	CHN	Fri, Nov 23, 2007	44.00	45.15	43.72	45.13
3874	NYSE	CHN	Wed, Nov 21, 2007	44.30	44.30	42.90	43.40
3873	NYSE	CHN	Tue, Nov 20, 2007	44.83	46.47	44.50	45.80
3872	NYSE	CHN	Mon, Nov 19, 2007	45.01	45.01	44.01	44.33
3871	NYSE	CHN	Fri, Nov 16, 2007	44.72	45.76	44.61	45.65
3870	NYSE	CHN	Thu, Nov 15, 2007	46.75	46.75	44.59	45.08
3869	NYSE	CHN	Wed, Nov 14, 2007	46.30	47.76	46.30	46.70
3868	NYSE	CHN	Tue, Nov 13, 2007	44.20	46.56	44.20	46.16
3867	NYSE	CHN	Mon, Nov 12, 2007	44.56	44.85	43.26	43.50
3866	NYSE	CHN	Fri, Nov 9, 2007	45.05	45.74	44.85	45.26
3865	NYSE	CHN	Thu, Nov 8, 2007	47.07	47.07	43.80	44.96
3864	NYSE	CHN	Wed, Nov 7, 2007	47.74	48.80	45.70	46.18
3863	NYSE	CHN	Tue, Nov 6, 2007	46.75	47.80	46.61	47.62
3862	NYSE	CHN	Mon, Nov 5, 2007	46.50	48.00	45.50	45.81
3861	NYSE	CHN	Fri, Nov 2, 2007	49.26	49.45	47.50	49.06
3860	NYSE	CHN	Thu, Nov 1, 2007	50.75	51.00	48.63	48.81
3859	NYSE	CHN	Wed, Oct 31, 2007	50.66	51.89	50.66	51.67
3858	NYSE	CHN	Tue, Oct 30, 2007	52.00	52.00	50.07	50.33
3857	NYSE	CHN	Mon, Oct 29, 2007	52.43	52.97	52.25	52.37
3856	NYSE	CHN	Fri, Oct 26, 2007	50.95	52.09	50.95	51.90
3855	NYSE	CHN	Thu, Oct 25, 2007	50.06	51.00	50.06	50.43
3854	NYSE	CHN	Wed, Oct 24, 2007	50.36	50.90	48.39	50.25
3853	NYSE	CHN	Tue, Oct 23, 2007	49.00	50.70	49.00	50.46
3852	NYSE	CHN	Mon, Oct 22, 2007	46.27	49.43	46.25	49.43
3851	NYSE	CHN	Fri, Oct 19, 2007	49.74	49.88	46.42	46.66
3850	NYSE	CHN	Thu, Oct 18, 2007	50.00	50.14	49.00	49.83
3849	NYSE	CHN	Wed, Oct 17, 2007	50.07	52.29	49.72	50.75
3848	NYSE	CHN	Tue, Oct 16, 2007	50.40	50.40	48.81	49.05
3847	NYSE	CHN	Mon, Oct 15, 2007	52.65	52.68	50.29	50.93
3846	NYSE	CHN	Fri, Oct 12, 2007	50.41	51.65	50.10	51.50
3845	NYSE	CHN	Thu, Oct 11, 2007	52.50	52.64	50.01	50.36
3844	NYSE	CHN	Wed, Oct 10, 2007	51.95	51.99	51.11	51.56
3843	NYSE	CHN	Tue, Oct 9, 2007	51.30	51.96	51.12	51.96
3842	NYSE	CHN	Mon, Oct 8, 2007	51.50	51.70	50.90	51.10
3841	NYSE	CHN	Fri, Oct 5, 2007	50.30	51.99	50.30	51.89
3840	NYSE	CHN	Thu, Oct 4, 2007	49.99	50.40	48.82	50.20
3839	NYSE	CHN	Wed, Oct 3, 2007	51.49	51.52	48.41	49.52
3838	NYSE	CHN	Tue, Oct 2, 2007	51.90	52.84	51.00	51.35
3837	NYSE	CHN	Mon, Oct 1, 2007	50.50	51.56	49.62	51.25
3836	NYSE	CHN	Fri, Sep 28, 2007	50.70	50.70	48.80	49.22
3835	NYSE	CHN	Thu, Sep 27, 2007	50.57	51.00	50.11	50.47
3834	NYSE	CHN	Wed, Sep 26, 2007	50.67	50.67	49.59	50.05
3833	NYSE	CHN	Tue, Sep 25, 2007	50.65	50.99	49.50	49.59
3832	NYSE	CHN	Mon, Sep 24, 2007	50.31	50.98	49.98	50.90
3831	NYSE	CHN	Fri, Sep 21, 2007	49.30	49.92	49.30	49.67
3830	NYSE	CHN	Thu, Sep 20, 2007	49.09	49.32	48.85	49.10
3829	NYSE	CHN	Wed, Sep 19, 2007	48.99	49.77	48.83	49.35
3828	NYSE	CHN	Tue, Sep 18, 2007	46.85	48.97	46.39	48.36
3827	NYSE	CHN	Mon, Sep 17, 2007	47.24	47.24	46.57	46.67
3826	NYSE	CHN	Fri, Sep 14, 2007	46.47	47.95	46.40	47.60
3825	NYSE	CHN	Thu, Sep 13, 2007	45.75	46.94	45.60	46.76
3824	NYSE	CHN	Wed, Sep 12, 2007	44.80	45.47	44.60	45.35
3823	NYSE	CHN	Tue, Sep 11, 2007	44.19	44.91	43.80	44.83
3822	NYSE	CHN	Mon, Sep 10, 2007	44.31	44.60	44.00	44.39
3821	NYSE	CHN	Fri, Sep 7, 2007	44.39	44.60	43.82	43.84
3820	NYSE	CHN	Thu, Sep 6, 2007	45.05	45.50	44.67	45.36
3819	NYSE	CHN	Wed, Sep 5, 2007	44.45	44.95	44.28	44.60
3818	NYSE	CHN	Tue, Sep 4, 2007	44.10	45.37	44.10	45.07
3817	NYSE	CHN	Fri, Aug 31, 2007	43.50	44.10	42.90	43.99
3816	NYSE	CHN	Thu, Aug 30, 2007	42.10	42.90	42.00	42.40
3815	NYSE	CHN	Wed, Aug 29, 2007	42.21	43.29	41.90	43.01
3814	NYSE	CHN	Tue, Aug 28, 2007	43.90	43.90	41.32	41.51
3813	NYSE	CHN	Mon, Aug 27, 2007	44.05	45.20	43.99	45.09
3812	NYSE	CHN	Fri, Aug 24, 2007	42.50	43.82	42.44	43.60
3811	NYSE	CHN	Thu, Aug 23, 2007	43.37	43.37	42.19	42.25
3810	NYSE	CHN	Wed, Aug 22, 2007	42.16	42.74	41.23	42.60
3809	NYSE	CHN	Tue, Aug 21, 2007	40.50	41.00	40.25	40.47
3808	NYSE	CHN	Mon, Aug 20, 2007	40.80	41.10	39.73	40.06
3807	NYSE	CHN	Fri, Aug 17, 2007	37.99	40.17	36.61	39.77
3806	NYSE	CHN	Thu, Aug 16, 2007	36.50	37.27	34.75	37.12
3805	NYSE	CHN	Wed, Aug 15, 2007	40.30	40.55	38.56	38.70
3804	NYSE	CHN	Tue, Aug 14, 2007	41.93	42.23	40.89	41.10
3803	NYSE	CHN	Mon, Aug 13, 2007	41.60	41.97	41.48	41.75
3802	NYSE	CHN	Fri, Aug 10, 2007	40.80	41.30	40.58	40.99
3801	NYSE	CHN	Thu, Aug 9, 2007	42.16	42.16	41.22	41.42
3800	NYSE	CHN	Wed, Aug 8, 2007	42.25	43.69	42.16	42.69
3799	NYSE	CHN	Tue, Aug 7, 2007	41.43	42.00	40.83	41.70
3798	NYSE	CHN	Mon, Aug 6, 2007	38.22	41.80	38.22	41.67
3797	NYSE	CHN	Fri, Aug 3, 2007	42.10	42.35	41.21	41.49
3796	NYSE	CHN	Thu, Aug 2, 2007	42.26	42.88	41.54	42.11
3795	NYSE	CHN	Wed, Aug 1, 2007	42.50	42.84	41.77	42.25
3794	NYSE	CHN	Tue, Jul 31, 2007	45.70	45.70	43.55	43.83
3793	NYSE	CHN	Mon, Jul 30, 2007	42.55	44.20	42.51	44.16
3792	NYSE	CHN	Fri, Jul 27, 2007	41.10	42.42	41.10	42.00
3791	NYSE	CHN	Thu, Jul 26, 2007	43.38	43.59	41.05	41.67
3790	NYSE	CHN	Wed, Jul 25, 2007	43.60	44.13	43.30	43.88
3789	NYSE	CHN	Tue, Jul 24, 2007	43.43	43.69	42.55	43.00
3788	NYSE	CHN	Mon, Jul 23, 2007	42.65	43.44	42.65	43.15
3787	NYSE	CHN	Fri, Jul 20, 2007	42.00	42.73	41.88	42.07
3786	NYSE	CHN	Thu, Jul 19, 2007	41.00	41.72	41.00	41.61
3785	NYSE	CHN	Wed, Jul 18, 2007	40.75	40.82	40.19	40.55
3784	NYSE	CHN	Tue, Jul 17, 2007	40.58	41.20	40.58	41.02
3783	NYSE	CHN	Mon, Jul 16, 2007	40.25	40.83	40.25	40.46
3782	NYSE	CHN	Fri, Jul 13, 2007	41.40	41.58	41.00	41.14
3781	NYSE	CHN	Thu, Jul 12, 2007	40.68	41.75	40.55	41.40
3780	NYSE	CHN	Wed, Jul 11, 2007	39.55	40.36	39.55	40.33
3779	NYSE	CHN	Tue, Jul 10, 2007	40.34	40.43	39.85	39.85
3778	NYSE	CHN	Mon, Jul 9, 2007	39.88	40.50	39.88	40.36
3777	NYSE	CHN	Fri, Jul 6, 2007	40.00	40.00	39.20	39.38
3776	NYSE	CHN	Thu, Jul 5, 2007	38.70	38.85	38.35	38.70
3775	NYSE	CHN	Tue, Jul 3, 2007	39.20	39.39	38.98	39.35
3774	NYSE	CHN	Mon, Jul 2, 2007	37.75	38.94	37.75	38.87
3773	NYSE	CHN	Fri, Jun 29, 2007	38.00	38.50	37.70	38.25
3772	NYSE	CHN	Thu, Jun 28, 2007	38.66	38.75	38.37	38.58
3771	NYSE	CHN	Wed, Jun 27, 2007	38.61	39.00	38.26	38.96
3770	NYSE	CHN	Tue, Jun 26, 2007	39.15	39.46	38.50	38.55
3769	NYSE	CHN	Mon, Jun 25, 2007	39.49	39.80	39.09	39.15
3768	NYSE	CHN	Fri, Jun 22, 2007	39.60	39.99	39.29	39.56
3767	NYSE	CHN	Thu, Jun 21, 2007	39.91	40.40	39.85	40.33
3766	NYSE	CHN	Wed, Jun 20, 2007	39.66	40.10	39.46	39.50
3765	NYSE	CHN	Tue, Jun 19, 2007	39.70	39.89	39.08	39.71
3764	NYSE	CHN	Mon, Jun 18, 2007	39.79	40.05	39.44	39.92
3763	NYSE	CHN	Fri, Jun 15, 2007	38.39	39.40	38.39	39.40
3762	NYSE	CHN	Thu, Jun 14, 2007	37.29	38.24	37.29	38.18
3761	NYSE	CHN	Wed, Jun 13, 2007	37.05	37.49	37.05	37.42
3760	NYSE	CHN	Tue, Jun 12, 2007	36.99	37.28	35.91	36.80
3759	NYSE	CHN	Mon, Jun 11, 2007	36.59	37.20	36.54	37.01
3758	NYSE	CHN	Fri, Jun 8, 2007	35.66	36.71	35.66	36.64
3757	NYSE	CHN	Thu, Jun 7, 2007	36.21	36.84	35.90	35.91
3756	NYSE	CHN	Wed, Jun 6, 2007	35.91	36.12	35.91	36.01
3755	NYSE	CHN	Tue, Jun 5, 2007	36.00	36.27	35.87	36.14
3754	NYSE	CHN	Mon, Jun 4, 2007	35.71	36.07	35.58	35.96
3753	NYSE	CHN	Fri, Jun 1, 2007	36.21	36.23	35.90	36.08
3752	NYSE	CHN	Thu, May 31, 2007	35.51	36.30	35.51	36.02
3751	NYSE	CHN	Wed, May 30, 2007	34.46	35.40	34.00	35.33
3750	NYSE	CHN	Tue, May 29, 2007	35.72	36.23	35.70	35.80
3749	NYSE	CHN	Fri, May 25, 2007	35.02	35.74	35.02	35.66
3748	NYSE	CHN	Thu, May 24, 2007	36.21	36.22	34.37	34.60
3747	NYSE	CHN	Wed, May 23, 2007	36.13	36.87	36.12	36.43
3746	NYSE	CHN	Tue, May 22, 2007	36.45	36.65	36.03	36.03
3745	NYSE	CHN	Mon, May 21, 2007	36.24	36.66	36.24	36.35
3744	NYSE	CHN	Fri, May 18, 2007	36.19	36.29	35.90	36.11
3743	NYSE	CHN	Thu, May 17, 2007	36.38	36.39	36.00	36.20
3742	NYSE	CHN	Wed, May 16, 2007	35.90	36.30	35.75	36.26
3741	NYSE	CHN	Tue, May 15, 2007	35.80	36.10	35.70	35.70
3740	NYSE	CHN	Mon, May 14, 2007	36.35	36.70	35.93	36.13
3739	NYSE	CHN	Fri, May 11, 2007	35.30	36.24	35.27	36.10
3738	NYSE	CHN	Thu, May 10, 2007	35.55	35.55	34.50	34.54
3737	NYSE	CHN	Wed, May 9, 2007	35.27	35.70	35.27	35.56
3736	NYSE	CHN	Tue, May 8, 2007	35.75	35.75	35.13	35.25
3735	NYSE	CHN	Mon, May 7, 2007	36.39	36.44	35.91	35.95
3734	NYSE	CHN	Fri, May 4, 2007	35.66	36.29	35.66	36.16
3733	NYSE	CHN	Thu, May 3, 2007	35.24	35.89	35.24	35.61
3732	NYSE	CHN	Wed, May 2, 2007	34.32	35.24	34.18	35.24
3731	NYSE	CHN	Tue, May 1, 2007	34.13	34.30	33.80	34.30
3730	NYSE	CHN	Mon, Apr 30, 2007	34.21	34.63	33.80	33.80
3729	NYSE	CHN	Fri, Apr 27, 2007	34.53	34.55	34.14	34.36
3728	NYSE	CHN	Thu, Apr 26, 2007	35.25	35.25	34.65	34.67
3727	NYSE	CHN	Wed, Apr 25, 2007	34.78	35.24	34.60	35.15
3726	NYSE	CHN	Tue, Apr 24, 2007	34.80	35.25	34.62	34.77
3725	NYSE	CHN	Mon, Apr 23, 2007	35.06	35.20	34.52	34.57
3724	NYSE	CHN	Fri, Apr 20, 2007	35.25	35.35	34.60	34.98
3723	NYSE	CHN	Thu, Apr 19, 2007	34.25	34.50	33.31	34.10
3722	NYSE	CHN	Wed, Apr 18, 2007	34.95	35.25	34.80	34.96
3721	NYSE	CHN	Tue, Apr 17, 2007	35.10	35.35	34.90	35.05
3720	NYSE	CHN	Mon, Apr 16, 2007	35.00	35.39	35.00	35.29
3719	NYSE	CHN	Fri, Apr 13, 2007	34.95	34.95	34.60	34.70
3718	NYSE	CHN	Thu, Apr 12, 2007	34.31	34.94	34.30	34.91
3717	NYSE	CHN	Wed, Apr 11, 2007	34.55	34.72	34.12	34.30
3716	NYSE	CHN	Tue, Apr 10, 2007	34.34	34.60	34.16	34.31
3715	NYSE	CHN	Mon, Apr 9, 2007	34.00	34.45	33.94	34.29
3714	NYSE	CHN	Thu, Apr 5, 2007	33.37	33.89	33.36	33.75
3713	NYSE	CHN	Wed, Apr 4, 2007	33.70	33.70	33.34	33.60
3712	NYSE	CHN	Tue, Apr 3, 2007	33.10	33.67	33.10	33.60
3711	NYSE	CHN	Mon, Apr 2, 2007	32.60	32.94	32.55	32.87
3710	NYSE	CHN	Fri, Mar 30, 2007	32.28	32.41	32.03	32.16
3709	NYSE	CHN	Thu, Mar 29, 2007	32.39	32.62	32.01	32.10
3708	NYSE	CHN	Wed, Mar 28, 2007	32.27	32.36	31.90	31.93
3707	NYSE	CHN	Tue, Mar 27, 2007	32.46	32.56	32.24	32.25
3706	NYSE	CHN	Mon, Mar 26, 2007	32.44	32.65	32.38	32.65
3705	NYSE	CHN	Fri, Mar 23, 2007	32.56	32.81	32.32	32.36
3704	NYSE	CHN	Thu, Mar 22, 2007	32.50	32.68	32.40	32.56
3703	NYSE	CHN	Wed, Mar 21, 2007	31.59	32.66	31.59	32.62
3702	NYSE	CHN	Tue, Mar 20, 2007	31.67	31.68	31.44	31.60
3701	NYSE	CHN	Mon, Mar 19, 2007	30.91	31.60	30.91	31.49
3700	NYSE	CHN	Fri, Mar 16, 2007	30.64	30.70	30.42	30.55
3699	NYSE	CHN	Thu, Mar 15, 2007	30.60	30.80	30.37	30.65
3698	NYSE	CHN	Wed, Mar 14, 2007	29.80	30.59	29.63	30.49
3697	NYSE	CHN	Tue, Mar 13, 2007	31.40	31.40	30.25	30.26
3696	NYSE	CHN	Mon, Mar 12, 2007	31.24	31.77	31.24	31.51
3695	NYSE	CHN	Fri, Mar 9, 2007	30.93	31.35	30.80	31.00
3694	NYSE	CHN	Thu, Mar 8, 2007	30.34	30.91	30.34	30.87
3693	NYSE	CHN	Wed, Mar 7, 2007	30.30	30.65	29.70	29.75
3692	NYSE	CHN	Tue, Mar 6, 2007	29.40	30.39	29.35	30.35
3691	NYSE	CHN	Mon, Mar 5, 2007	29.05	29.30	28.53	28.58
3690	NYSE	CHN	Fri, Mar 2, 2007	30.90	31.30	30.00	30.03
3689	NYSE	CHN	Thu, Mar 1, 2007	30.72	31.50	30.70	31.13
3688	NYSE	CHN	Wed, Feb 28, 2007	31.05	33.22	30.70	32.50
3687	NYSE	CHN	Tue, Feb 27, 2007	31.78	31.86	29.56	30.06
3686	NYSE	CHN	Mon, Feb 26, 2007	33.44	33.77	33.42	33.50
3685	NYSE	CHN	Fri, Feb 23, 2007	33.41	33.49	33.20	33.29
3684	NYSE	CHN	Thu, Feb 22, 2007	33.61	33.85	33.50	33.51
3683	NYSE	CHN	Wed, Feb 21, 2007	33.30	33.47	33.30	33.45
3682	NYSE	CHN	Tue, Feb 20, 2007	33.16	33.54	33.14	33.53
3681	NYSE	CHN	Fri, Feb 16, 2007	33.40	33.60	33.40	33.41
3680	NYSE	CHN	Thu, Feb 15, 2007	33.32	33.49	33.32	33.36
3679	NYSE	CHN	Wed, Feb 14, 2007	32.74	33.15	32.73	33.15
3678	NYSE	CHN	Tue, Feb 13, 2007	31.70	32.57	31.70	32.56
3677	NYSE	CHN	Mon, Feb 12, 2007	32.26	32.50	32.01	32.11
3676	NYSE	CHN	Fri, Feb 9, 2007	32.51	32.64	31.75	31.97
3675	NYSE	CHN	Thu, Feb 8, 2007	32.23	32.52	32.23	32.46
3674	NYSE	CHN	Wed, Feb 7, 2007	32.15	32.65	32.12	32.54
3673	NYSE	CHN	Tue, Feb 6, 2007	31.65	32.34	31.60	32.05
3672	NYSE	CHN	Mon, Feb 5, 2007	31.65	31.93	31.00	31.30
3671	NYSE	CHN	Fri, Feb 2, 2007	32.15	32.20	31.68	31.90
3670	NYSE	CHN	Thu, Feb 1, 2007	32.44	32.45	32.10	32.40
3669	NYSE	CHN	Wed, Jan 31, 2007	32.12	32.34	31.82	32.19
3668	NYSE	CHN	Tue, Jan 30, 2007	33.18	33.65	33.18	33.44
3667	NYSE	CHN	Mon, Jan 29, 2007	33.27	33.38	32.92	33.10
3666	NYSE	CHN	Fri, Jan 26, 2007	32.65	33.28	32.65	33.10
3665	NYSE	CHN	Thu, Jan 25, 2007	34.03	34.20	32.67	32.70
3664	NYSE	CHN	Wed, Jan 24, 2007	33.85	34.76	33.52	34.76
3663	NYSE	CHN	Tue, Jan 23, 2007	33.65	33.98	33.50	33.83
3662	NYSE	CHN	Mon, Jan 22, 2007	34.02	34.10	33.25	33.47
3661	NYSE	CHN	Fri, Jan 19, 2007	33.60	33.70	33.20	33.53
3660	NYSE	CHN	Thu, Jan 18, 2007	33.85	34.05	33.31	33.57
3659	NYSE	CHN	Wed, Jan 17, 2007	33.65	33.90	33.51	33.80
3658	NYSE	CHN	Tue, Jan 16, 2007	33.55	34.00	33.50	33.80
3657	NYSE	CHN	Fri, Jan 12, 2007	32.79	32.98	32.60	32.88
3656	NYSE	CHN	Thu, Jan 11, 2007	31.55	32.70	31.55	32.54
3655	NYSE	CHN	Wed, Jan 10, 2007	32.24	32.58	31.01	32.10
3654	NYSE	CHN	Tue, Jan 9, 2007	32.69	32.69	32.05	32.33
3653	NYSE	CHN	Mon, Jan 8, 2007	32.60	32.99	31.50	32.74
3652	NYSE	CHN	Fri, Jan 5, 2007	33.27	33.44	32.50	32.70
3651	NYSE	CHN	Thu, Jan 4, 2007	33.20	34.30	33.10	33.92
3650	NYSE	CHN	Wed, Jan 3, 2007	35.00	36.00	34.20	34.34
3649	NYSE	CHN	Fri, Dec 29, 2006	34.10	34.75	33.58	34.18
3648	NYSE	CHN	Thu, Dec 28, 2006	34.61	34.86	33.15	33.89
3647	NYSE	CHN	Wed, Dec 27, 2006	34.65	35.67	34.05	34.57
3646	NYSE	CHN	Tue, Dec 26, 2006	32.40	34.30	32.39	34.20
3645	NYSE	CHN	Fri, Dec 22, 2006	32.40	32.63	31.50	31.95
3644	NYSE	CHN	Thu, Dec 21, 2006	32.85	33.01	32.08	32.29
3643	NYSE	CHN	Wed, Dec 20, 2006	32.32	33.50	31.95	33.15
3642	NYSE	CHN	Tue, Dec 19, 2006	30.30	32.45	30.24	32.38
3641	NYSE	CHN	Mon, Dec 18, 2006	35.69	36.00	35.43	35.70
3640	NYSE	CHN	Fri, Dec 15, 2006	34.95	34.97	34.70	34.89
3639	NYSE	CHN	Thu, Dec 14, 2006	34.23	34.79	34.20	34.75
3638	NYSE	CHN	Wed, Dec 13, 2006	34.22	34.30	33.80	33.90
3637	NYSE	CHN	Tue, Dec 12, 2006	35.10	35.38	34.18	34.46
3636	NYSE	CHN	Mon, Dec 11, 2006	34.80	35.59	34.80	35.19
3635	NYSE	CHN	Fri, Dec 8, 2006	32.80	34.44	32.60	34.37
3634	NYSE	CHN	Thu, Dec 7, 2006	33.49	33.49	33.10	33.20
3633	NYSE	CHN	Wed, Dec 6, 2006	33.45	33.91	33.39	33.49
3632	NYSE	CHN	Tue, Dec 5, 2006	33.65	34.50	33.59	33.99
3631	NYSE	CHN	Mon, Dec 4, 2006	32.25	33.56	32.25	33.40
3630	NYSE	CHN	Fri, Dec 1, 2006	32.45	32.50	31.70	31.90
3629	NYSE	CHN	Thu, Nov 30, 2006	31.80	32.38	31.53	32.08
3628	NYSE	CHN	Wed, Nov 29, 2006	31.04	31.75	31.01	31.73
3627	NYSE	CHN	Tue, Nov 28, 2006	30.19	30.35	29.75	30.33
3626	NYSE	CHN	Mon, Nov 27, 2006	31.20	31.23	30.33	30.55
3625	NYSE	CHN	Fri, Nov 24, 2006	31.05	31.16	31.03	31.06
3624	NYSE	CHN	Wed, Nov 22, 2006	30.81	31.20	30.81	31.20
3623	NYSE	CHN	Tue, Nov 21, 2006	30.72	30.77	30.62	30.65
3622	NYSE	CHN	Mon, Nov 20, 2006	30.42	30.50	30.20	30.47
3621	NYSE	CHN	Fri, Nov 17, 2006	30.60	30.63	30.40	30.42
3620	NYSE	CHN	Thu, Nov 16, 2006	31.15	31.30	30.64	30.64
3619	NYSE	CHN	Wed, Nov 15, 2006	31.15	31.34	31.03	31.10
3618	NYSE	CHN	Tue, Nov 14, 2006	31.25	31.25	30.81	31.10
3617	NYSE	CHN	Mon, Nov 13, 2006	30.78	31.21	30.65	31.00
3616	NYSE	CHN	Fri, Nov 10, 2006	30.97	31.00	30.80	30.93
3615	NYSE	CHN	Thu, Nov 9, 2006	31.07	31.24	30.63	30.80
3614	NYSE	CHN	Wed, Nov 8, 2006	30.55	31.00	30.40	30.82
3613	NYSE	CHN	Tue, Nov 7, 2006	30.99	31.13	30.76	30.95
3612	NYSE	CHN	Mon, Nov 6, 2006	30.50	30.98	30.45	30.90
3611	NYSE	CHN	Fri, Nov 3, 2006	30.43	30.55	30.14	30.18
3610	NYSE	CHN	Thu, Nov 2, 2006	30.30	30.75	30.20	30.38
3609	NYSE	CHN	Wed, Nov 1, 2006	30.55	30.75	30.25	30.25
3608	NYSE	CHN	Tue, Oct 31, 2006	30.14	30.50	30.14	30.40
3607	NYSE	CHN	Mon, Oct 30, 2006	30.05	30.38	30.00	30.11
3606	NYSE	CHN	Fri, Oct 27, 2006	30.80	30.80	30.30	30.49
3605	NYSE	CHN	Thu, Oct 26, 2006	30.86	31.00	30.80	30.90
3604	NYSE	CHN	Wed, Oct 25, 2006	30.75	30.94	30.65	30.71
3603	NYSE	CHN	Tue, Oct 24, 2006	30.53	30.95	30.53	30.60
3602	NYSE	CHN	Mon, Oct 23, 2006	30.25	30.85	30.10	30.63
3601	NYSE	CHN	Fri, Oct 20, 2006	30.20	30.43	30.17	30.35
3600	NYSE	CHN	Thu, Oct 19, 2006	30.10	30.38	29.97	30.30
3599	NYSE	CHN	Wed, Oct 18, 2006	30.15	30.55	30.00	30.19
3598	NYSE	CHN	Tue, Oct 17, 2006	30.55	30.55	29.90	30.03
3597	NYSE	CHN	Mon, Oct 16, 2006	29.88	30.67	29.80	30.67
3596	NYSE	CHN	Fri, Oct 13, 2006	29.70	29.85	29.50	29.78
3595	NYSE	CHN	Thu, Oct 12, 2006	29.33	29.64	29.33	29.59
3594	NYSE	CHN	Wed, Oct 11, 2006	29.25	29.40	29.20	29.32
3593	NYSE	CHN	Tue, Oct 10, 2006	29.32	29.47	29.20	29.29
3592	NYSE	CHN	Mon, Oct 9, 2006	29.12	29.30	29.12	29.22
3591	NYSE	CHN	Fri, Oct 6, 2006	29.47	29.47	29.20	29.20
3590	NYSE	CHN	Thu, Oct 5, 2006	29.28	29.48	29.26	29.40
3589	NYSE	CHN	Wed, Oct 4, 2006	28.60	29.30	28.60	29.30
3588	NYSE	CHN	Tue, Oct 3, 2006	29.00	29.00	28.77	28.85
3587	NYSE	CHN	Mon, Oct 2, 2006	29.10	29.12	28.81	28.93
3586	NYSE	CHN	Fri, Sep 29, 2006	28.86	29.14	28.86	29.07
3585	NYSE	CHN	Thu, Sep 28, 2006	28.81	29.15	28.81	29.03
3584	NYSE	CHN	Wed, Sep 27, 2006	28.80	29.15	28.76	29.06
3583	NYSE	CHN	Tue, Sep 26, 2006	28.05	28.60	28.03	28.55
3582	NYSE	CHN	Mon, Sep 25, 2006	28.25	28.69	28.25	28.50
3581	NYSE	CHN	Fri, Sep 22, 2006	28.39	28.54	28.07	28.15
3580	NYSE	CHN	Thu, Sep 21, 2006	29.55	29.59	28.64	28.64
3579	NYSE	CHN	Wed, Sep 20, 2006	28.65	29.41	28.65	29.30
3578	NYSE	CHN	Tue, Sep 19, 2006	28.70	28.90	28.18	28.39
3577	NYSE	CHN	Mon, Sep 18, 2006	28.45	28.80	28.45	28.78
3576	NYSE	CHN	Fri, Sep 15, 2006	28.13	28.39	28.01	28.26
3575	NYSE	CHN	Thu, Sep 14, 2006	28.27	28.30	27.81	28.00
3574	NYSE	CHN	Wed, Sep 13, 2006	28.15	28.48	28.12	28.37
3573	NYSE	CHN	Tue, Sep 12, 2006	27.80	28.37	27.80	28.26
3572	NYSE	CHN	Mon, Sep 11, 2006	28.00	28.00	27.37	27.90
3571	NYSE	CHN	Fri, Sep 8, 2006	28.13	28.26	27.93	28.10
3570	NYSE	CHN	Thu, Sep 7, 2006	28.00	28.20	27.93	28.00
3569	NYSE	CHN	Wed, Sep 6, 2006	29.00	29.00	28.13	28.22
3568	NYSE	CHN	Tue, Sep 5, 2006	28.90	29.42	28.90	29.19
3567	NYSE	CHN	Fri, Sep 1, 2006	28.80	29.18	28.80	29.00
3566	NYSE	CHN	Thu, Aug 31, 2006	28.91	29.17	28.70	28.70
3565	NYSE	CHN	Wed, Aug 30, 2006	29.10	29.20	28.93	29.03
3564	NYSE	CHN	Tue, Aug 29, 2006	28.97	28.99	28.75	28.90
3563	NYSE	CHN	Mon, Aug 28, 2006	28.50	28.81	28.42	28.81
3562	NYSE	CHN	Fri, Aug 25, 2006	28.60	28.75	28.40	28.64
3561	NYSE	CHN	Thu, Aug 24, 2006	28.60	28.96	28.45	28.70
3560	NYSE	CHN	Wed, Aug 23, 2006	29.20	29.30	28.93	29.00
3559	NYSE	CHN	Tue, Aug 22, 2006	29.02	29.49	29.00	29.45
3558	NYSE	CHN	Mon, Aug 21, 2006	28.76	29.48	28.76	29.11
3557	NYSE	CHN	Fri, Aug 18, 2006	29.90	29.90	29.61	29.66
3556	NYSE	CHN	Thu, Aug 17, 2006	30.17	30.39	30.00	30.05
3555	NYSE	CHN	Wed, Aug 16, 2006	29.91	30.42	29.70	30.42
3554	NYSE	CHN	Tue, Aug 15, 2006	29.20	29.75	29.17	29.71
3553	NYSE	CHN	Mon, Aug 14, 2006	29.22	29.47	29.00	29.01
3552	NYSE	CHN	Fri, Aug 11, 2006	29.23	29.30	28.87	28.97
3551	NYSE	CHN	Thu, Aug 10, 2006	28.98	29.47	28.92	29.38
3550	NYSE	CHN	Wed, Aug 9, 2006	28.85	29.42	28.85	29.07
3549	NYSE	CHN	Tue, Aug 8, 2006	28.66	28.84	28.66	28.69
3548	NYSE	CHN	Mon, Aug 7, 2006	28.57	28.77	28.41	28.55
3547	NYSE	CHN	Fri, Aug 4, 2006	29.02	29.29	28.50	28.67
3546	NYSE	CHN	Thu, Aug 3, 2006	28.28	28.96	28.28	28.84
3545	NYSE	CHN	Wed, Aug 2, 2006	28.41	29.16	28.41	28.91
3544	NYSE	CHN	Tue, Aug 1, 2006	28.77	28.87	28.26	28.36
3543	NYSE	CHN	Mon, Jul 31, 2006	29.31	29.38	29.05	29.16
3542	NYSE	CHN	Fri, Jul 28, 2006	28.80	29.50	28.77	29.49
3541	NYSE	CHN	Thu, Jul 27, 2006	28.80	29.15	28.67	28.87
3540	NYSE	CHN	Wed, Jul 26, 2006	28.60	28.78	28.21	28.55
3539	NYSE	CHN	Tue, Jul 25, 2006	28.85	28.85	28.20	28.75
3538	NYSE	CHN	Mon, Jul 24, 2006	27.98	29.13	27.98	28.85
3537	NYSE	CHN	Fri, Jul 21, 2006	27.71	28.19	27.35	27.93
3536	NYSE	CHN	Thu, Jul 20, 2006	28.90	28.91	27.40	27.40
3535	NYSE	CHN	Wed, Jul 19, 2006	26.95	29.00	26.95	28.72
3534	NYSE	CHN	Tue, Jul 18, 2006	27.02	27.40	26.82	27.15
3533	NYSE	CHN	Mon, Jul 17, 2006	27.30	27.38	26.82	26.92
3532	NYSE	CHN	Fri, Jul 14, 2006	27.68	27.68	26.95	27.19
3531	NYSE	CHN	Thu, Jul 13, 2006	28.13	28.22	27.40	27.60
3530	NYSE	CHN	Wed, Jul 12, 2006	29.15	29.35	28.60	28.75
3529	NYSE	CHN	Tue, Jul 11, 2006	29.25	29.25	28.90	29.15
3528	NYSE	CHN	Mon, Jul 10, 2006	28.98	29.43	28.98	29.27
3527	NYSE	CHN	Fri, Jul 7, 2006	29.02	29.12	28.57	28.63
3526	NYSE	CHN	Thu, Jul 6, 2006	28.80	29.19	28.80	29.19
3525	NYSE	CHN	Wed, Jul 5, 2006	29.01	29.01	28.33	28.35
3524	NYSE	CHN	Mon, Jul 3, 2006	29.70	29.70	29.25	29.48
3523	NYSE	CHN	Fri, Jun 30, 2006	29.65	29.65	28.50	28.85
3522	NYSE	CHN	Thu, Jun 29, 2006	28.45	29.44	28.41	29.30
3521	NYSE	CHN	Wed, Jun 28, 2006	28.02	28.41	28.01	28.20
3520	NYSE	CHN	Tue, Jun 27, 2006	28.14	28.50	27.86	27.99
3519	NYSE	CHN	Mon, Jun 26, 2006	28.17	28.45	27.87	28.02
3518	NYSE	CHN	Fri, Jun 23, 2006	28.19	28.30	27.75	28.07
3517	NYSE	CHN	Thu, Jun 22, 2006	28.48	28.48	27.76	27.94
3516	NYSE	CHN	Wed, Jun 21, 2006	27.05	28.04	27.05	28.03
3515	NYSE	CHN	Tue, Jun 20, 2006	26.90	27.62	26.86	27.05
3514	NYSE	CHN	Mon, Jun 19, 2006	28.07	28.15	26.95	27.15
3513	NYSE	CHN	Fri, Jun 16, 2006	28.97	28.97	27.50	28.09
3512	NYSE	CHN	Thu, Jun 15, 2006	27.48	28.73	27.30	28.72
3511	NYSE	CHN	Wed, Jun 14, 2006	25.65	26.83	25.50	26.70
3510	NYSE	CHN	Tue, Jun 13, 2006	25.00	26.20	24.62	25.03
3509	NYSE	CHN	Mon, Jun 12, 2006	27.85	28.00	26.41	26.50
3508	NYSE	CHN	Fri, Jun 9, 2006	28.25	28.93	27.77	28.05
3507	NYSE	CHN	Thu, Jun 8, 2006	28.41	29.00	27.00	28.32
3506	NYSE	CHN	Wed, Jun 7, 2006	30.13	30.49	29.90	29.90
3505	NYSE	CHN	Tue, Jun 6, 2006	30.26	30.54	29.76	30.33
3504	NYSE	CHN	Mon, Jun 5, 2006	31.60	31.69	30.26	30.26
3503	NYSE	CHN	Fri, Jun 2, 2006	31.14	31.50	30.57	31.35
3502	NYSE	CHN	Thu, Jun 1, 2006	30.51	30.78	30.00	30.75
3501	NYSE	CHN	Wed, May 31, 2006	30.11	30.80	30.11	30.60
3500	NYSE	CHN	Tue, May 30, 2006	31.60	31.64	30.00	30.01
3499	NYSE	CHN	Fri, May 26, 2006	31.88	31.99	31.60	31.85
3498	NYSE	CHN	Thu, May 25, 2006	29.95	31.94	29.91	31.80
3497	NYSE	CHN	Wed, May 24, 2006	30.70	31.30	29.01	29.90
3496	NYSE	CHN	Tue, May 23, 2006	29.90	31.99	29.90	31.00
3495	NYSE	CHN	Mon, May 22, 2006	30.00	30.30	29.05	29.70
3494	NYSE	CHN	Fri, May 19, 2006	31.40	31.84	31.08	31.79
3493	NYSE	CHN	Thu, May 18, 2006	30.20	31.95	30.20	31.30
3492	NYSE	CHN	Wed, May 17, 2006	33.25	33.65	30.04	30.15
3491	NYSE	CHN	Tue, May 16, 2006	33.80	33.80	33.10	33.50
3490	NYSE	CHN	Mon, May 15, 2006	32.00	33.10	31.80	33.05
3489	NYSE	CHN	Fri, May 12, 2006	33.05	34.00	32.23	33.15
3488	NYSE	CHN	Thu, May 11, 2006	35.50	35.75	34.00	34.56
3487	NYSE	CHN	Wed, May 10, 2006	35.85	36.65	35.81	36.10
3486	NYSE	CHN	Tue, May 9, 2006	36.65	36.99	35.32	36.65
3485	NYSE	CHN	Mon, May 8, 2006	36.90	37.75	36.75	36.85
3484	NYSE	CHN	Fri, May 5, 2006	35.29	36.90	35.29	36.80
3483	NYSE	CHN	Thu, May 4, 2006	34.72	36.12	34.62	35.04
3482	NYSE	CHN	Wed, May 3, 2006	34.45	34.74	34.35	34.62
3481	NYSE	CHN	Tue, May 2, 2006	33.76	34.65	33.70	34.65
3480	NYSE	CHN	Mon, May 1, 2006	33.30	33.85	33.30	33.60
3479	NYSE	CHN	Fri, Apr 28, 2006	32.66	33.50	32.66	33.40
3478	NYSE	CHN	Thu, Apr 27, 2006	33.10	33.10	32.50	32.56
3477	NYSE	CHN	Wed, Apr 26, 2006	33.42	33.90	33.28	33.35
3476	NYSE	CHN	Tue, Apr 25, 2006	33.10	33.33	32.95	33.22
3475	NYSE	CHN	Mon, Apr 24, 2006	33.35	33.40	33.01	33.35
3474	NYSE	CHN	Fri, Apr 21, 2006	33.37	33.80	33.22	33.60
3473	NYSE	CHN	Thu, Apr 20, 2006	32.45	33.40	32.40	33.06
3472	NYSE	CHN	Wed, Apr 19, 2006	32.85	33.19	32.10	32.70
3471	NYSE	CHN	Tue, Apr 18, 2006	32.26	32.79	31.90	32.62
3470	NYSE	CHN	Mon, Apr 17, 2006	31.73	31.85	31.50	31.75
3469	NYSE	CHN	Thu, Apr 13, 2006	30.60	31.50	30.53	31.48
3468	NYSE	CHN	Wed, Apr 12, 2006	31.00	31.00	30.33	31.00
3467	NYSE	CHN	Tue, Apr 11, 2006	31.74	31.85	31.02	31.12
3466	NYSE	CHN	Mon, Apr 10, 2006	30.50	32.29	30.31	31.99
3465	NYSE	CHN	Fri, Apr 7, 2006	30.99	31.10	30.26	30.52
3464	NYSE	CHN	Thu, Apr 6, 2006	30.05	30.90	30.05	30.84
3463	NYSE	CHN	Wed, Apr 5, 2006	29.65	30.14	29.63	29.98
3462	NYSE	CHN	Tue, Apr 4, 2006	29.50	30.18	29.11	30.17
3461	NYSE	CHN	Mon, Apr 3, 2006	28.72	30.19	28.66	30.13
3460	NYSE	CHN	Fri, Mar 31, 2006	28.66	28.95	28.45	28.47
3459	NYSE	CHN	Thu, Mar 30, 2006	28.70	28.98	28.51	28.91
3458	NYSE	CHN	Wed, Mar 29, 2006	28.53	28.67	28.40	28.60
3457	NYSE	CHN	Tue, Mar 28, 2006	28.50	28.68	28.19	28.53
3456	NYSE	CHN	Mon, Mar 27, 2006	28.31	28.69	28.30	28.54
3455	NYSE	CHN	Fri, Mar 24, 2006	28.32	28.40	28.01	28.29
3454	NYSE	CHN	Thu, Mar 23, 2006	28.25	28.34	28.00	28.19
3453	NYSE	CHN	Wed, Mar 22, 2006	27.89	28.19	27.89	28.19
3452	NYSE	CHN	Tue, Mar 21, 2006	27.77	28.28	27.77	28.09
3451	NYSE	CHN	Mon, Mar 20, 2006	27.50	28.08	27.40	27.67
3450	NYSE	CHN	Fri, Mar 17, 2006	27.88	27.90	27.25	27.25
3449	NYSE	CHN	Thu, Mar 16, 2006	28.29	28.30	27.95	27.99
3448	NYSE	CHN	Wed, Mar 15, 2006	28.60	28.70	28.02	28.20
3447	NYSE	CHN	Tue, Mar 14, 2006	27.80	28.45	27.65	28.40
3446	NYSE	CHN	Mon, Mar 13, 2006	28.33	28.95	28.33	28.63
3445	NYSE	CHN	Fri, Mar 10, 2006	27.59	28.45	27.55	28.23
3444	NYSE	CHN	Thu, Mar 9, 2006	27.45	27.79	27.45	27.59
3443	NYSE	CHN	Wed, Mar 8, 2006	26.80	27.50	26.55	27.35
3442	NYSE	CHN	Tue, Mar 7, 2006	28.11	28.14	27.20	27.30
3441	NYSE	CHN	Mon, Mar 6, 2006	29.17	29.21	28.17	28.24
3440	NYSE	CHN	Fri, Mar 3, 2006	29.60	29.71	29.05	29.21
3439	NYSE	CHN	Thu, Mar 2, 2006	29.56	29.88	29.55	29.60
3438	NYSE	CHN	Wed, Mar 1, 2006	29.31	29.57	29.00	29.57
3437	NYSE	CHN	Tue, Feb 28, 2006	29.75	29.95	29.26	29.48
3436	NYSE	CHN	Mon, Feb 27, 2006	30.00	30.05	29.81	29.81
3435	NYSE	CHN	Fri, Feb 24, 2006	29.98	30.00	29.92	29.92
3434	NYSE	CHN	Thu, Feb 23, 2006	29.94	29.99	29.91	29.93
3433	NYSE	CHN	Wed, Feb 22, 2006	29.94	30.02	29.91	29.97
3432	NYSE	CHN	Tue, Feb 21, 2006	30.00	30.05	29.86	29.95
3431	NYSE	CHN	Fri, Feb 17, 2006	29.99	30.02	29.88	30.01
3430	NYSE	CHN	Thu, Feb 16, 2006	29.69	29.92	29.61	29.90
3429	NYSE	CHN	Wed, Feb 15, 2006	30.20	30.24	29.42	29.69
3428	NYSE	CHN	Tue, Feb 14, 2006	28.75	30.14	28.60	30.00
3427	NYSE	CHN	Mon, Feb 13, 2006	29.00	29.13	28.00	28.19
3426	NYSE	CHN	Fri, Feb 10, 2006	30.60	30.62	29.00	29.30
3425	NYSE	CHN	Thu, Feb 9, 2006	30.40	30.59	30.10	30.14
3424	NYSE	CHN	Wed, Feb 8, 2006	29.85	30.40	29.60	30.25
3423	NYSE	CHN	Tue, Feb 7, 2006	30.50	31.14	30.31	30.31
3422	NYSE	CHN	Mon, Feb 6, 2006	29.80	30.50	29.67	30.50
3421	NYSE	CHN	Fri, Feb 3, 2006	29.58	29.65	29.20	29.56
3420	NYSE	CHN	Thu, Feb 2, 2006	29.78	29.80	29.20	29.38
3419	NYSE	CHN	Wed, Feb 1, 2006	29.35	29.80	29.22	29.73
3418	NYSE	CHN	Tue, Jan 31, 2006	29.98	30.04	29.05	29.20
3417	NYSE	CHN	Mon, Jan 30, 2006	29.45	30.00	29.32	29.74
3416	NYSE	CHN	Fri, Jan 27, 2006	28.60	29.60	28.60	29.43
3415	NYSE	CHN	Thu, Jan 26, 2006	29.70	29.98	28.56	28.58
3414	NYSE	CHN	Wed, Jan 25, 2006	30.00	30.55	29.60	29.70
3413	NYSE	CHN	Tue, Jan 24, 2006	29.65	30.19	29.25	30.19
3412	NYSE	CHN	Mon, Jan 23, 2006	29.13	29.70	29.02	29.41
3411	NYSE	CHN	Fri, Jan 20, 2006	30.39	30.45	29.25	29.33
3410	NYSE	CHN	Thu, Jan 19, 2006	28.94	30.75	28.94	30.39
3409	NYSE	CHN	Wed, Jan 18, 2006	28.20	28.79	28.06	28.77
3408	NYSE	CHN	Tue, Jan 17, 2006	28.50	28.98	28.01	28.97
3407	NYSE	CHN	Fri, Jan 13, 2006	27.75	28.57	27.55	28.53
3406	NYSE	CHN	Thu, Jan 12, 2006	29.60	30.20	28.10	28.30
3405	NYSE	CHN	Wed, Jan 11, 2006	28.79	29.25	28.47	29.15
3404	NYSE	CHN	Tue, Jan 10, 2006	28.50	28.50	27.45	28.50
3403	NYSE	CHN	Mon, Jan 9, 2006	27.59	28.55	27.50	28.52
3402	NYSE	CHN	Fri, Jan 6, 2006	26.60	27.47	26.60	27.27
3401	NYSE	CHN	Thu, Jan 5, 2006	26.19	26.40	25.96	26.29
3400	NYSE	CHN	Wed, Jan 4, 2006	24.60	25.94	24.60	25.89
3399	NYSE	CHN	Tue, Jan 3, 2006	23.30	24.80	23.30	24.77
3398	NYSE	CHN	Fri, Dec 30, 2005	23.55	23.80	23.06	23.18
3397	NYSE	CHN	Thu, Dec 29, 2005	23.75	23.75	23.41	23.48
3396	NYSE	CHN	Wed, Dec 28, 2005	22.58	23.28	22.58	23.24
3395	NYSE	CHN	Tue, Dec 27, 2005	22.56	22.76	22.53	22.58
3394	NYSE	CHN	Fri, Dec 23, 2005	22.89	22.89	22.55	22.66
3393	NYSE	CHN	Thu, Dec 22, 2005	22.85	22.95	22.50	22.76
3392	NYSE	CHN	Wed, Dec 21, 2005	23.51	23.51	23.07	23.19
3391	NYSE	CHN	Tue, Dec 20, 2005	23.50	23.70	23.45	23.51
3390	NYSE	CHN	Mon, Dec 19, 2005	23.30	23.79	23.30	23.40
3389	NYSE	CHN	Fri, Dec 16, 2005	26.00	26.00	25.85	25.85
3388	NYSE	CHN	Thu, Dec 15, 2005	26.20	26.25	25.95	25.97
3387	NYSE	CHN	Wed, Dec 14, 2005	26.25	26.45	26.05	26.10
3386	NYSE	CHN	Tue, Dec 13, 2005	26.35	26.58	26.31	26.40
3385	NYSE	CHN	Mon, Dec 12, 2005	25.95	26.48	25.95	26.45
3384	NYSE	CHN	Fri, Dec 9, 2005	25.85	26.05	25.85	26.03
3383	NYSE	CHN	Thu, Dec 8, 2005	26.00	26.09	25.79	25.79
3382	NYSE	CHN	Wed, Dec 7, 2005	26.01	26.09	25.85	25.95
3381	NYSE	CHN	Tue, Dec 6, 2005	26.07	26.09	25.97	26.00
3380	NYSE	CHN	Mon, Dec 5, 2005	25.90	26.10	25.80	25.97
3379	NYSE	CHN	Fri, Dec 2, 2005	25.60	26.00	25.60	25.80
3378	NYSE	CHN	Thu, Dec 1, 2005	24.88	25.50	24.85	25.44
3377	NYSE	CHN	Wed, Nov 30, 2005	24.74	24.80	24.71	24.78
3376	NYSE	CHN	Tue, Nov 29, 2005	24.80	24.82	24.71	24.78
3375	NYSE	CHN	Mon, Nov 28, 2005	24.73	24.84	24.71	24.83
3374	NYSE	CHN	Fri, Nov 25, 2005	24.73	24.77	24.65	24.68
3373	NYSE	CHN	Wed, Nov 23, 2005	24.50	24.80	24.44	24.72
3372	NYSE	CHN	Tue, Nov 22, 2005	24.58	24.67	24.55	24.56
3371	NYSE	CHN	Mon, Nov 21, 2005	24.55	24.65	24.55	24.63
3370	NYSE	CHN	Fri, Nov 18, 2005	24.20	24.50	24.20	24.45
3369	NYSE	CHN	Thu, Nov 17, 2005	23.90	24.19	23.90	24.11
3368	NYSE	CHN	Wed, Nov 16, 2005	24.00	24.09	23.84	24.00
3367	NYSE	CHN	Tue, Nov 15, 2005	23.90	24.10	23.80	24.10
3366	NYSE	CHN	Mon, Nov 14, 2005	24.58	24.60	24.15	24.15
3365	NYSE	CHN	Fri, Nov 11, 2005	24.67	24.75	24.20	24.52
3364	NYSE	CHN	Thu, Nov 10, 2005	24.36	24.75	24.36	24.67
3363	NYSE	CHN	Wed, Nov 9, 2005	24.15	24.39	24.07	24.30
3362	NYSE	CHN	Tue, Nov 8, 2005	24.28	24.45	24.15	24.35
3361	NYSE	CHN	Mon, Nov 7, 2005	24.40	24.64	24.30	24.30
3360	NYSE	CHN	Fri, Nov 4, 2005	24.74	24.75	24.45	24.50
3359	NYSE	CHN	Thu, Nov 3, 2005	24.98	25.00	24.75	24.77
3358	NYSE	CHN	Wed, Nov 2, 2005	24.98	24.98	24.75	24.90
3357	NYSE	CHN	Tue, Nov 1, 2005	24.80	24.80	24.67	24.78
3356	NYSE	CHN	Mon, Oct 31, 2005	24.20	24.58	24.20	24.55
3355	NYSE	CHN	Fri, Oct 28, 2005	24.02	24.24	24.00	24.16
3354	NYSE	CHN	Thu, Oct 27, 2005	24.10	24.16	23.65	24.10
3353	NYSE	CHN	Wed, Oct 26, 2005	24.06	24.40	24.00	24.20
3352	NYSE	CHN	Tue, Oct 25, 2005	24.40	24.75	24.30	24.31
3351	NYSE	CHN	Mon, Oct 24, 2005	23.26	24.20	23.23	24.15
3350	NYSE	CHN	Fri, Oct 21, 2005	23.01	23.30	23.00	23.21
3349	NYSE	CHN	Thu, Oct 20, 2005	23.50	23.55	23.00	23.03
3348	NYSE	CHN	Wed, Oct 19, 2005	23.11	23.30	22.89	23.30
3347	NYSE	CHN	Tue, Oct 18, 2005	23.62	23.75	23.27	23.31
3346	NYSE	CHN	Mon, Oct 17, 2005	23.95	23.95	23.56	23.62
3345	NYSE	CHN	Fri, Oct 14, 2005	23.85	23.89	23.68	23.85
3344	NYSE	CHN	Thu, Oct 13, 2005	24.50	24.54	23.72	23.82
3343	NYSE	CHN	Wed, Oct 12, 2005	25.05	25.05	24.40	24.54
3342	NYSE	CHN	Tue, Oct 11, 2005	25.10	25.35	25.03	25.12
3341	NYSE	CHN	Mon, Oct 10, 2005	25.29	25.29	25.12	25.16
3340	NYSE	CHN	Fri, Oct 7, 2005	25.12	25.34	25.10	25.19
3339	NYSE	CHN	Thu, Oct 6, 2005	25.12	25.25	25.10	25.10
3338	NYSE	CHN	Wed, Oct 5, 2005	25.90	25.90	25.25	25.35
3337	NYSE	CHN	Tue, Oct 4, 2005	26.08	26.15	25.90	25.90
3336	NYSE	CHN	Mon, Oct 3, 2005	25.96	26.20	25.90	26.00
3335	NYSE	CHN	Fri, Sep 30, 2005	25.69	25.99	25.56	25.96
3334	NYSE	CHN	Thu, Sep 29, 2005	25.14	25.68	25.14	25.68
3333	NYSE	CHN	Wed, Sep 28, 2005	25.11	25.15	25.00	25.12
3332	NYSE	CHN	Tue, Sep 27, 2005	25.16	25.25	24.91	25.01
3331	NYSE	CHN	Mon, Sep 26, 2005	25.24	25.24	25.05	25.20
3330	NYSE	CHN	Fri, Sep 23, 2005	25.05	25.09	24.91	24.99
3329	NYSE	CHN	Thu, Sep 22, 2005	25.20	25.20	24.92	25.03
3328	NYSE	CHN	Wed, Sep 21, 2005	25.40	25.50	25.22	25.24
3327	NYSE	CHN	Tue, Sep 20, 2005	25.54	25.55	25.37	25.37
3326	NYSE	CHN	Mon, Sep 19, 2005	25.67	25.69	25.34	25.34
3325	NYSE	CHN	Fri, Sep 16, 2005	25.50	25.75	25.43	25.70
3324	NYSE	CHN	Thu, Sep 15, 2005	25.83	25.83	25.45	25.50
3323	NYSE	CHN	Wed, Sep 14, 2005	25.97	25.97	25.56	25.65
3322	NYSE	CHN	Tue, Sep 13, 2005	25.90	25.95	25.70	25.80
3321	NYSE	CHN	Mon, Sep 12, 2005	25.65	25.80	25.52	25.78
3320	NYSE	CHN	Fri, Sep 9, 2005	25.50	25.70	25.43	25.59
3319	NYSE	CHN	Thu, Sep 8, 2005	25.66	25.69	25.50	25.53
3318	NYSE	CHN	Wed, Sep 7, 2005	25.65	25.80	25.50	25.65
3317	NYSE	CHN	Tue, Sep 6, 2005	25.38	25.68	25.22	25.53
3316	NYSE	CHN	Fri, Sep 2, 2005	25.50	25.50	25.15	25.28
3315	NYSE	CHN	Thu, Sep 1, 2005	25.23	25.60	25.18	25.27
3314	NYSE	CHN	Wed, Aug 31, 2005	25.10	25.24	25.05	25.20
3313	NYSE	CHN	Tue, Aug 30, 2005	24.85	25.45	24.77	25.10
3312	NYSE	CHN	Mon, Aug 29, 2005	24.53	24.80	24.40	24.79
3311	NYSE	CHN	Fri, Aug 26, 2005	24.91	24.94	24.57	24.63
3310	NYSE	CHN	Thu, Aug 25, 2005	25.12	25.19	24.90	24.97
3309	NYSE	CHN	Wed, Aug 24, 2005	25.35	25.42	25.02	25.07
3308	NYSE	CHN	Tue, Aug 23, 2005	25.79	25.79	25.35	25.42
3307	NYSE	CHN	Mon, Aug 22, 2005	25.70	25.95	25.60	25.67
3306	NYSE	CHN	Fri, Aug 19, 2005	25.80	25.86	25.55	25.62
3305	NYSE	CHN	Thu, Aug 18, 2005	25.95	26.00	25.70	25.88
3304	NYSE	CHN	Wed, Aug 17, 2005	26.03	26.24	26.03	26.10
3303	NYSE	CHN	Tue, Aug 16, 2005	26.24	26.28	26.01	26.05
3302	NYSE	CHN	Mon, Aug 15, 2005	26.30	26.30	26.22	26.25
3301	NYSE	CHN	Fri, Aug 12, 2005	26.29	26.31	26.12	26.21
3300	NYSE	CHN	Thu, Aug 11, 2005	26.35	26.40	26.15	26.28
3299	NYSE	CHN	Wed, Aug 10, 2005	26.20	26.59	26.07	26.25
3298	NYSE	CHN	Tue, Aug 9, 2005	26.23	26.25	26.10	26.16
3297	NYSE	CHN	Mon, Aug 8, 2005	26.15	26.27	26.10	26.19
3296	NYSE	CHN	Fri, Aug 5, 2005	26.30	26.30	26.14	26.17
3295	NYSE	CHN	Thu, Aug 4, 2005	26.50	26.60	26.37	26.37
3294	NYSE	CHN	Wed, Aug 3, 2005	26.82	26.85	26.41	26.58
3293	NYSE	CHN	Tue, Aug 2, 2005	26.89	27.20	26.70	26.81
3292	NYSE	CHN	Mon, Aug 1, 2005	27.55	27.75	26.75	27.00
3291	NYSE	CHN	Fri, Jul 29, 2005	28.75	28.75	27.52	27.75
3290	NYSE	CHN	Thu, Jul 28, 2005	28.50	28.50	28.13	28.25
3289	NYSE	CHN	Wed, Jul 27, 2005	28.10	28.35	28.05	28.05
3288	NYSE	CHN	Tue, Jul 26, 2005	29.00	29.01	27.90	28.02
3287	NYSE	CHN	Mon, Jul 25, 2005	28.95	29.14	28.80	29.02
3286	NYSE	CHN	Fri, Jul 22, 2005	28.65	28.90	28.31	28.77
3285	NYSE	CHN	Thu, Jul 21, 2005	27.10	28.60	26.94	28.40
3284	NYSE	CHN	Wed, Jul 20, 2005	26.70	27.00	26.52	26.85
3283	NYSE	CHN	Tue, Jul 19, 2005	27.42	27.43	27.10	27.20
3282	NYSE	CHN	Mon, Jul 18, 2005	27.50	27.76	27.45	27.67
3281	NYSE	CHN	Fri, Jul 15, 2005	27.55	27.74	27.45	27.51
3280	NYSE	CHN	Thu, Jul 14, 2005	27.94	28.20	27.50	27.65
3279	NYSE	CHN	Wed, Jul 13, 2005	27.97	28.00	27.66	27.94
3278	NYSE	CHN	Tue, Jul 12, 2005	28.02	28.10	27.85	27.97
3277	NYSE	CHN	Mon, Jul 11, 2005	28.20	28.30	27.60	27.81
3276	NYSE	CHN	Fri, Jul 8, 2005	27.90	28.10	27.88	28.10
3275	NYSE	CHN	Thu, Jul 7, 2005	28.00	28.02	27.65	28.00
3274	NYSE	CHN	Wed, Jul 6, 2005	28.10	28.30	28.09	28.10
3273	NYSE	CHN	Tue, Jul 5, 2005	28.28	28.29	28.07	28.10
3272	NYSE	CHN	Fri, Jul 1, 2005	28.40	28.45	28.31	28.39
3271	NYSE	CHN	Thu, Jun 30, 2005	28.59	28.65	28.32	28.40
3270	NYSE	CHN	Wed, Jun 29, 2005	28.45	28.49	28.26	28.34
3269	NYSE	CHN	Tue, Jun 28, 2005	28.24	28.40	28.24	28.35
3268	NYSE	CHN	Mon, Jun 27, 2005	28.75	28.75	28.17	28.34
3267	NYSE	CHN	Fri, Jun 24, 2005	28.74	28.79	28.61	28.73
3266	NYSE	CHN	Thu, Jun 23, 2005	28.75	29.10	28.00	28.73
3265	NYSE	CHN	Wed, Jun 22, 2005	29.50	30.65	29.42	30.42
3264	NYSE	CHN	Tue, Jun 21, 2005	29.75	29.75	29.55	29.70
3263	NYSE	CHN	Mon, Jun 20, 2005	29.15	29.64	29.15	29.61
3262	NYSE	CHN	Fri, Jun 17, 2005	28.62	29.42	28.62	29.14
3261	NYSE	CHN	Thu, Jun 16, 2005	28.11	28.60	28.02	28.55
3260	NYSE	CHN	Wed, Jun 15, 2005	28.16	28.40	28.15	28.15
3259	NYSE	CHN	Tue, Jun 14, 2005	28.33	28.65	28.15	28.64
3258	NYSE	CHN	Mon, Jun 13, 2005	28.55	28.60	28.31	28.45
3257	NYSE	CHN	Fri, Jun 10, 2005	28.90	29.00	28.40	28.58
3256	NYSE	CHN	Thu, Jun 9, 2005	29.55	29.55	28.95	28.95
3255	NYSE	CHN	Wed, Jun 8, 2005	29.20	29.79	29.20	29.40
3254	NYSE	CHN	Tue, Jun 7, 2005	29.50	29.60	29.20	29.20
3253	NYSE	CHN	Mon, Jun 6, 2005	28.50	29.50	28.50	29.40
3252	NYSE	CHN	Fri, Jun 3, 2005	29.00	29.11	28.53	28.64
3251	NYSE	CHN	Thu, Jun 2, 2005	29.04	29.25	28.81	29.04
3250	NYSE	CHN	Wed, Jun 1, 2005	29.35	29.59	28.97	28.97
3249	NYSE	CHN	Tue, May 31, 2005	30.15	30.15	29.30	29.30
3248	NYSE	CHN	Fri, May 27, 2005	29.95	30.20	29.95	30.17
3247	NYSE	CHN	Thu, May 26, 2005	30.06	30.50	29.85	30.06
3246	NYSE	CHN	Wed, May 25, 2005	30.05	30.11	29.80	29.94
3245	NYSE	CHN	Tue, May 24, 2005	30.18	30.30	29.60	30.20
3244	NYSE	CHN	Mon, May 23, 2005	29.80	30.39	29.70	30.21
3243	NYSE	CHN	Fri, May 20, 2005	30.02	30.20	29.76	30.00
3242	NYSE	CHN	Thu, May 19, 2005	29.03	30.10	29.03	30.09
3241	NYSE	CHN	Wed, May 18, 2005	29.00	29.09	28.86	29.00
3240	NYSE	CHN	Tue, May 17, 2005	28.45	29.00	28.45	28.79
3239	NYSE	CHN	Mon, May 16, 2005	28.95	28.95	28.47	28.53
3238	NYSE	CHN	Fri, May 13, 2005	29.30	29.50	28.78	29.00
3237	NYSE	CHN	Thu, May 12, 2005	28.18	29.59	28.18	29.05
3236	NYSE	CHN	Wed, May 11, 2005	28.50	28.56	28.10	28.27
3235	NYSE	CHN	Tue, May 10, 2005	28.55	29.54	28.51	28.61
3234	NYSE	CHN	Mon, May 9, 2005	28.00	28.30	27.90	28.30
3233	NYSE	CHN	Fri, May 6, 2005	28.01	28.40	27.92	28.00
3232	NYSE	CHN	Thu, May 5, 2005	27.65	28.00	27.65	27.81
3231	NYSE	CHN	Wed, May 4, 2005	27.89	27.99	27.40	27.63
3230	NYSE	CHN	Tue, May 3, 2005	27.95	28.00	27.86	27.90
3229	NYSE	CHN	Mon, May 2, 2005	27.66	28.25	27.60	28.05
3228	NYSE	CHN	Fri, Apr 29, 2005	27.52	27.60	27.00	27.50
3227	NYSE	CHN	Thu, Apr 28, 2005	28.55	28.60	27.50	27.63
3226	NYSE	CHN	Wed, Apr 27, 2005	28.65	28.75	28.40	28.75
3225	NYSE	CHN	Tue, Apr 26, 2005	28.93	28.93	28.71	28.75
3224	NYSE	CHN	Mon, Apr 25, 2005	28.57	28.84	28.51	28.83
3223	NYSE	CHN	Fri, Apr 22, 2005	28.15	28.67	28.10	28.57
3222	NYSE	CHN	Thu, Apr 21, 2005	28.20	28.50	28.10	28.35
3221	NYSE	CHN	Wed, Apr 20, 2005	28.30	28.80	28.02	28.08
3220	NYSE	CHN	Tue, Apr 19, 2005	27.00	28.10	27.00	28.05
3219	NYSE	CHN	Mon, Apr 18, 2005	26.72	26.80	26.45	26.75
3218	NYSE	CHN	Fri, Apr 15, 2005	27.96	28.20	26.71	26.72
3217	NYSE	CHN	Thu, Apr 14, 2005	28.91	28.91	28.01	28.16
3216	NYSE	CHN	Wed, Apr 13, 2005	28.75	29.20	28.75	29.01
3215	NYSE	CHN	Tue, Apr 12, 2005	28.90	29.18	28.60	28.75
3214	NYSE	CHN	Mon, Apr 11, 2005	29.65	29.65	28.60	28.84
3213	NYSE	CHN	Fri, Apr 8, 2005	29.70	30.00	29.61	29.71
3212	NYSE	CHN	Thu, Apr 7, 2005	30.10	30.10	29.55	29.70
3211	NYSE	CHN	Wed, Apr 6, 2005	30.08	30.20	30.00	30.10
3210	NYSE	CHN	Tue, Apr 5, 2005	30.00	30.20	30.00	30.04
3209	NYSE	CHN	Mon, Apr 4, 2005	30.30	30.34	29.72	30.00
3208	NYSE	CHN	Fri, Apr 1, 2005	30.25	30.70	30.25	30.35
3207	NYSE	CHN	Thu, Mar 31, 2005	30.20	30.20	29.95	30.16
3206	NYSE	CHN	Wed, Mar 30, 2005	29.75	30.40	29.75	30.14
3205	NYSE	CHN	Tue, Mar 29, 2005	30.00	30.40	29.80	29.90
3204	NYSE	CHN	Mon, Mar 28, 2005	30.15	30.30	29.82	30.10
3203	NYSE	CHN	Thu, Mar 24, 2005	30.80	30.80	30.01	30.19
3202	NYSE	CHN	Wed, Mar 23, 2005	31.51	31.53	30.79	30.91
3201	NYSE	CHN	Tue, Mar 22, 2005	31.77	31.95	31.50	31.63
3200	NYSE	CHN	Mon, Mar 21, 2005	31.22	31.88	31.22	31.77
3199	NYSE	CHN	Fri, Mar 18, 2005	31.40	31.60	31.20	31.39
3198	NYSE	CHN	Thu, Mar 17, 2005	31.60	31.65	31.20	31.45
3197	NYSE	CHN	Wed, Mar 16, 2005	31.51	31.60	31.20	31.40
3196	NYSE	CHN	Tue, Mar 15, 2005	32.10	32.20	31.50	31.66
3195	NYSE	CHN	Mon, Mar 14, 2005	32.90	32.90	32.06	32.20
3194	NYSE	CHN	Fri, Mar 11, 2005	32.99	33.25	32.85	33.00
3193	NYSE	CHN	Thu, Mar 10, 2005	33.70	33.71	32.70	33.19
3192	NYSE	CHN	Wed, Mar 9, 2005	33.66	33.75	33.10	33.70
3191	NYSE	CHN	Tue, Mar 8, 2005	33.16	33.55	33.16	33.46
3190	NYSE	CHN	Mon, Mar 7, 2005	32.51	33.25	32.45	33.15
3189	NYSE	CHN	Fri, Mar 4, 2005	32.90	32.90	32.50	32.51
3188	NYSE	CHN	Thu, Mar 3, 2005	32.60	33.01	32.60	32.90
3187	NYSE	CHN	Wed, Mar 2, 2005	33.60	33.60	32.25	32.43
3186	NYSE	CHN	Tue, Mar 1, 2005	33.35	33.70	33.31	33.69
3185	NYSE	CHN	Mon, Feb 28, 2005	33.71	33.75	33.20	33.34
3184	NYSE	CHN	Fri, Feb 25, 2005	33.40	33.70	33.35	33.58
3183	NYSE	CHN	Thu, Feb 24, 2005	32.25	33.15	31.86	33.15
3182	NYSE	CHN	Wed, Feb 23, 2005	32.10	32.25	31.90	31.95
3181	NYSE	CHN	Tue, Feb 22, 2005	32.60	32.60	32.00	32.01
3180	NYSE	CHN	Fri, Feb 18, 2005	32.58	33.00	32.35	32.35
3179	NYSE	CHN	Thu, Feb 17, 2005	33.64	33.65	32.30	32.33
3178	NYSE	CHN	Wed, Feb 16, 2005	32.89	33.60	32.89	33.39
3177	NYSE	CHN	Tue, Feb 15, 2005	32.90	32.98	32.70	32.82
3176	NYSE	CHN	Mon, Feb 14, 2005	31.88	32.75	31.88	32.55
3175	NYSE	CHN	Fri, Feb 11, 2005	31.35	31.90	31.02	31.68
3174	NYSE	CHN	Thu, Feb 10, 2005	32.30	32.30	31.25	31.35
3173	NYSE	CHN	Wed, Feb 9, 2005	33.13	33.40	32.51	32.51
3172	NYSE	CHN	Tue, Feb 8, 2005	33.02	33.40	33.00	33.13
3171	NYSE	CHN	Mon, Feb 7, 2005	33.02	33.50	32.90	32.91
3170	NYSE	CHN	Fri, Feb 4, 2005	32.30	32.80	32.30	32.80
3169	NYSE	CHN	Thu, Feb 3, 2005	31.96	32.30	31.80	32.15
3168	NYSE	CHN	Wed, Feb 2, 2005	31.55	32.40	31.55	32.30
3167	NYSE	CHN	Tue, Feb 1, 2005	31.43	31.65	31.20	31.53
3166	NYSE	CHN	Mon, Jan 31, 2005	30.15	31.40	30.15	31.28
3165	NYSE	CHN	Fri, Jan 28, 2005	29.85	30.10	29.82	30.05
3164	NYSE	CHN	Thu, Jan 27, 2005	29.80	30.00	29.71	29.90
3163	NYSE	CHN	Wed, Jan 26, 2005	29.75	30.00	29.65	29.90
3162	NYSE	CHN	Tue, Jan 25, 2005	30.75	31.02	29.60	29.61
3161	NYSE	CHN	Mon, Jan 24, 2005	31.25	31.25	30.50	30.60
3160	NYSE	CHN	Fri, Jan 21, 2005	31.23	31.23	30.92	31.08
3159	NYSE	CHN	Thu, Jan 20, 2005	31.00	31.19	30.90	31.05
3158	NYSE	CHN	Wed, Jan 19, 2005	31.08	31.20	31.00	31.08
3157	NYSE	CHN	Tue, Jan 18, 2005	31.01	31.30	31.00	31.18
3156	NYSE	CHN	Fri, Jan 14, 2005	31.70	31.70	31.00	31.03
3155	NYSE	CHN	Thu, Jan 13, 2005	31.13	31.80	31.13	31.64
3154	NYSE	CHN	Wed, Jan 12, 2005	31.50	31.77	31.00	31.13
3153	NYSE	CHN	Tue, Jan 11, 2005	32.40	32.45	31.80	31.90
3152	NYSE	CHN	Mon, Jan 10, 2005	31.30	32.50	31.10	32.50
3151	NYSE	CHN	Fri, Jan 7, 2005	31.15	31.20	30.60	30.80
3150	NYSE	CHN	Thu, Jan 6, 2005	30.50	30.98	30.42	30.98
3149	NYSE	CHN	Wed, Jan 5, 2005	31.95	31.99	31.00	31.01
3148	NYSE	CHN	Tue, Jan 4, 2005	33.15	33.30	32.11	32.11
3147	NYSE	CHN	Mon, Jan 3, 2005	32.52	33.10	32.50	32.90
3146	NYSE	CHN	Fri, Dec 31, 2004	32.62	32.77	32.30	32.72
3145	NYSE	CHN	Thu, Dec 30, 2004	32.60	32.89	32.40	32.80
3144	NYSE	CHN	Wed, Dec 29, 2004	33.10	33.10	32.10	32.70
3143	NYSE	CHN	Tue, Dec 28, 2004	34.19	34.19	33.11	33.31
3142	NYSE	CHN	Mon, Dec 27, 2004	33.70	34.19	33.60	34.19
3141	NYSE	CHN	Thu, Dec 23, 2004	33.47	33.98	33.10	33.68
3140	NYSE	CHN	Wed, Dec 22, 2004	32.69	33.50	32.68	33.47
3139	NYSE	CHN	Tue, Dec 21, 2004	32.50	32.75	32.21	32.50
3138	NYSE	CHN	Mon, Dec 20, 2004	32.13	32.45	31.40	31.89
3137	NYSE	CHN	Fri, Dec 17, 2004	34.65	35.25	34.65	35.10
3136	NYSE	CHN	Thu, Dec 16, 2004	34.70	35.00	34.52	34.88
3135	NYSE	CHN	Wed, Dec 15, 2004	34.49	34.90	34.46	34.66
3134	NYSE	CHN	Tue, Dec 14, 2004	33.86	34.47	33.85	34.44
3133	NYSE	CHN	Mon, Dec 13, 2004	34.11	34.31	33.90	34.06
3132	NYSE	CHN	Fri, Dec 10, 2004	34.06	34.35	34.04	34.10
3131	NYSE	CHN	Thu, Dec 9, 2004	33.90	34.10	33.80	34.05
3130	NYSE	CHN	Wed, Dec 8, 2004	34.20	34.20	33.61	33.75
3129	NYSE	CHN	Tue, Dec 7, 2004	34.50	34.50	33.83	34.10
3128	NYSE	CHN	Mon, Dec 6, 2004	34.28	34.43	33.96	34.43
3127	NYSE	CHN	Fri, Dec 3, 2004	33.50	34.20	33.41	34.18
3126	NYSE	CHN	Thu, Dec 2, 2004	33.22	33.59	33.15	33.42
3125	NYSE	CHN	Wed, Dec 1, 2004	33.65	33.70	33.00	33.47
3124	NYSE	CHN	Tue, Nov 30, 2004	33.50	33.74	33.36	33.58
3123	NYSE	CHN	Mon, Nov 29, 2004	33.60	33.75	33.20	33.44
3122	NYSE	CHN	Fri, Nov 26, 2004	32.93	33.70	32.91	33.70
3121	NYSE	CHN	Wed, Nov 24, 2004	32.53	32.86	32.53	32.86
3120	NYSE	CHN	Tue, Nov 23, 2004	31.65	32.38	31.65	32.31
3119	NYSE	CHN	Mon, Nov 22, 2004	32.20	32.25	31.50	31.80
3118	NYSE	CHN	Fri, Nov 19, 2004	33.00	33.14	32.20	32.35
3117	NYSE	CHN	Thu, Nov 18, 2004	33.70	33.79	33.21	33.59
3116	NYSE	CHN	Wed, Nov 17, 2004	33.30	33.80	33.30	33.72
3115	NYSE	CHN	Tue, Nov 16, 2004	32.95	33.05	32.75	32.92
3114	NYSE	CHN	Mon, Nov 15, 2004	32.95	33.30	32.70	32.99
3113	NYSE	CHN	Fri, Nov 12, 2004	33.05	33.20	32.55	33.20
3112	NYSE	CHN	Thu, Nov 11, 2004	32.50	33.35	32.50	33.30
3111	NYSE	CHN	Wed, Nov 10, 2004	31.54	32.41	31.54	32.40
3110	NYSE	CHN	Tue, Nov 9, 2004	31.15	31.51	31.09	31.40
3109	NYSE	CHN	Mon, Nov 8, 2004	30.95	31.20	30.90	31.05
3108	NYSE	CHN	Fri, Nov 5, 2004	30.60	30.80	30.50	30.75
3107	NYSE	CHN	Thu, Nov 4, 2004	29.96	30.45	29.90	30.35
3106	NYSE	CHN	Wed, Nov 3, 2004	29.95	30.01	29.82	29.96
3105	NYSE	CHN	Tue, Nov 2, 2004	29.71	29.98	29.60	29.82
3104	NYSE	CHN	Mon, Nov 1, 2004	29.00	29.65	28.75	29.65
3103	NYSE	CHN	Fri, Oct 29, 2004	29.30	29.44	29.00	29.15
3102	NYSE	CHN	Thu, Oct 28, 2004	28.73	29.50	28.60	29.35
3101	NYSE	CHN	Wed, Oct 27, 2004	28.30	28.65	28.30	28.65
3100	NYSE	CHN	Tue, Oct 26, 2004	28.11	28.50	28.11	28.27
3099	NYSE	CHN	Mon, Oct 25, 2004	28.63	28.63	27.95	28.04
3098	NYSE	CHN	Fri, Oct 22, 2004	29.05	29.20	28.80	28.80
3097	NYSE	CHN	Thu, Oct 21, 2004	29.03	29.29	28.91	29.15
3096	NYSE	CHN	Wed, Oct 20, 2004	29.24	29.36	28.90	29.25
3095	NYSE	CHN	Tue, Oct 19, 2004	29.55	29.75	29.35	29.49
3094	NYSE	CHN	Mon, Oct 18, 2004	29.32	29.45	29.15	29.40
3093	NYSE	CHN	Fri, Oct 15, 2004	29.35	29.85	29.30	29.47
3092	NYSE	CHN	Thu, Oct 14, 2004	29.65	29.84	29.30	29.30
3091	NYSE	CHN	Wed, Oct 13, 2004	30.40	30.50	29.30	29.70
3090	NYSE	CHN	Tue, Oct 12, 2004	30.66	30.93	30.10	30.30
3089	NYSE	CHN	Mon, Oct 11, 2004	30.43	30.79	30.43	30.79
3088	NYSE	CHN	Fri, Oct 8, 2004	30.20	30.34	30.08	30.28
3087	NYSE	CHN	Thu, Oct 7, 2004	30.30	30.60	30.02	30.26
3086	NYSE	CHN	Wed, Oct 6, 2004	30.30	30.30	30.00	30.20
3085	NYSE	CHN	Tue, Oct 5, 2004	30.80	30.86	30.36	30.40
3084	NYSE	CHN	Mon, Oct 4, 2004	30.65	30.94	30.60	30.92
3083	NYSE	CHN	Fri, Oct 1, 2004	30.00	30.65	30.00	30.50
3082	NYSE	CHN	Thu, Sep 30, 2004	29.35	29.90	29.31	29.89
3081	NYSE	CHN	Wed, Sep 29, 2004	29.05	29.40	29.05	29.40
3080	NYSE	CHN	Tue, Sep 28, 2004	29.16	29.19	28.56	29.05
3079	NYSE	CHN	Mon, Sep 27, 2004	29.68	29.68	29.31	29.37
3078	NYSE	CHN	Fri, Sep 24, 2004	30.50	30.50	29.22	29.75
3077	NYSE	CHN	Thu, Sep 23, 2004	30.85	30.85	30.50	30.50
3076	NYSE	CHN	Wed, Sep 22, 2004	31.70	31.70	30.82	30.83
3075	NYSE	CHN	Tue, Sep 21, 2004	31.57	31.67	31.40	31.62
3074	NYSE	CHN	Mon, Sep 20, 2004	30.85	31.50	30.79	31.50
3073	NYSE	CHN	Fri, Sep 17, 2004	31.05	31.10	30.65	30.65
3072	NYSE	CHN	Thu, Sep 16, 2004	30.75	31.15	30.71	30.80
3071	NYSE	CHN	Wed, Sep 15, 2004	30.90	30.90	30.50	30.60
3070	NYSE	CHN	Tue, Sep 14, 2004	31.69	31.69	30.80	30.80
3069	NYSE	CHN	Mon, Sep 13, 2004	31.14	31.81	31.05	31.59
3068	NYSE	CHN	Fri, Sep 10, 2004	30.75	31.15	30.75	31.14
3067	NYSE	CHN	Thu, Sep 9, 2004	30.62	30.85	30.51	30.74
3066	NYSE	CHN	Wed, Sep 8, 2004	30.75	30.88	30.50	30.75
3065	NYSE	CHN	Tue, Sep 7, 2004	30.20	30.73	29.90	30.70
3064	NYSE	CHN	Fri, Sep 3, 2004	29.70	30.20	29.70	30.20
3063	NYSE	CHN	Thu, Sep 2, 2004	29.15	29.60	29.10	29.60
3062	NYSE	CHN	Wed, Sep 1, 2004	29.01	29.08	28.90	29.04
3061	NYSE	CHN	Tue, Aug 31, 2004	29.40	29.50	28.85	28.90
3060	NYSE	CHN	Mon, Aug 30, 2004	29.60	29.60	29.19	29.23
3059	NYSE	CHN	Fri, Aug 27, 2004	29.00	29.50	28.90	29.36
3058	NYSE	CHN	Thu, Aug 26, 2004	28.98	29.00	28.80	29.00
3057	NYSE	CHN	Wed, Aug 25, 2004	28.65	28.98	28.60	28.87
3056	NYSE	CHN	Tue, Aug 24, 2004	28.30	28.70	28.30	28.49
3055	NYSE	CHN	Mon, Aug 23, 2004	28.20	28.48	28.20	28.45
3054	NYSE	CHN	Fri, Aug 20, 2004	28.25	28.26	27.65	28.09
3053	NYSE	CHN	Thu, Aug 19, 2004	28.00	28.50	28.00	28.25
3052	NYSE	CHN	Wed, Aug 18, 2004	26.90	27.89	26.85	27.89
3051	NYSE	CHN	Tue, Aug 17, 2004	26.35	26.85	26.20	26.72
3050	NYSE	CHN	Mon, Aug 16, 2004	25.90	26.34	25.80	26.20
3049	NYSE	CHN	Fri, Aug 13, 2004	25.47	25.85	25.47	25.72
3048	NYSE	CHN	Thu, Aug 12, 2004	26.18	26.25	25.43	25.44
3047	NYSE	CHN	Wed, Aug 11, 2004	26.30	26.33	25.91	26.19
3046	NYSE	CHN	Tue, Aug 10, 2004	26.00	26.50	26.00	26.47
3045	NYSE	CHN	Mon, Aug 9, 2004	25.56	26.10	25.56	26.10
3044	NYSE	CHN	Fri, Aug 6, 2004	26.55	26.60	25.69	25.71
3043	NYSE	CHN	Thu, Aug 5, 2004	27.00	27.10	26.75	26.75
3042	NYSE	CHN	Wed, Aug 4, 2004	27.05	27.10	26.84	26.90
3041	NYSE	CHN	Tue, Aug 3, 2004	27.10	27.15	26.95	26.95
3040	NYSE	CHN	Mon, Aug 2, 2004	27.00	27.20	26.90	27.00
3039	NYSE	CHN	Fri, Jul 30, 2004	27.40	27.50	27.17	27.17
3038	NYSE	CHN	Thu, Jul 29, 2004	27.10	27.95	27.10	27.60
3037	NYSE	CHN	Wed, Jul 28, 2004	26.75	27.05	26.20	27.05
3036	NYSE	CHN	Tue, Jul 27, 2004	25.99	26.89	25.96	26.89
3035	NYSE	CHN	Mon, Jul 26, 2004	25.51	25.80	25.51	25.74
3034	NYSE	CHN	Fri, Jul 23, 2004	26.06	26.12	25.55	25.60
3033	NYSE	CHN	Thu, Jul 22, 2004	26.15	26.28	26.15	26.26
3032	NYSE	CHN	Wed, Jul 21, 2004	26.78	27.09	26.30	26.30
3031	NYSE	CHN	Tue, Jul 20, 2004	26.20	26.55	26.08	26.55
3030	NYSE	CHN	Mon, Jul 19, 2004	26.45	26.67	26.08	26.24
3029	NYSE	CHN	Fri, Jul 16, 2004	26.40	26.75	26.40	26.40
3028	NYSE	CHN	Thu, Jul 15, 2004	27.12	27.20	26.26	26.26
3027	NYSE	CHN	Wed, Jul 14, 2004	27.04	27.17	26.99	27.06
3026	NYSE	CHN	Tue, Jul 13, 2004	27.17	27.29	27.02	27.29
3025	NYSE	CHN	Mon, Jul 12, 2004	27.30	27.30	27.00	27.25
3024	NYSE	CHN	Fri, Jul 9, 2004	27.31	27.50	27.21	27.25
3023	NYSE	CHN	Thu, Jul 8, 2004	27.25	27.35	27.02	27.06
3022	NYSE	CHN	Wed, Jul 7, 2004	27.10	27.60	27.10	27.50
3021	NYSE	CHN	Tue, Jul 6, 2004	27.88	28.15	27.40	27.55
3020	NYSE	CHN	Fri, Jul 2, 2004	28.10	28.15	27.40	27.78
3019	NYSE	CHN	Thu, Jul 1, 2004	28.75	28.90	28.00	28.20
3018	NYSE	CHN	Wed, Jun 30, 2004	28.00	28.84	28.00	28.80
3017	NYSE	CHN	Tue, Jun 29, 2004	27.40	28.00	27.40	28.00
3016	NYSE	CHN	Mon, Jun 28, 2004	27.77	28.05	27.58	27.63
3015	NYSE	CHN	Fri, Jun 25, 2004	27.56	27.79	27.45	27.65
3014	NYSE	CHN	Thu, Jun 24, 2004	27.61	28.08	27.61	27.71
3013	NYSE	CHN	Wed, Jun 23, 2004	27.05	27.55	27.05	27.55
3012	NYSE	CHN	Tue, Jun 22, 2004	26.56	26.95	26.33	26.92
3011	NYSE	CHN	Mon, Jun 21, 2004	26.95	26.95	26.30	26.55
3010	NYSE	CHN	Fri, Jun 18, 2004	27.80	27.80	26.80	26.82
3009	NYSE	CHN	Thu, Jun 17, 2004	28.05	28.05	27.55	27.65
3008	NYSE	CHN	Wed, Jun 16, 2004	27.45	28.19	27.45	27.96
3007	NYSE	CHN	Tue, Jun 15, 2004	26.51	27.61	26.51	27.31
3006	NYSE	CHN	Mon, Jun 14, 2004	27.73	27.73	26.50	26.51
3005	NYSE	CHN	Thu, Jun 10, 2004	28.08	28.25	27.80	27.85
3004	NYSE	CHN	Wed, Jun 9, 2004	28.85	28.85	27.91	28.07
3003	NYSE	CHN	Tue, Jun 8, 2004	29.05	29.10	28.60	29.00
3002	NYSE	CHN	Mon, Jun 7, 2004	29.08	29.50	28.82	29.05
3001	NYSE	CHN	Fri, Jun 4, 2004	27.70	28.44	27.70	28.23
3000	NYSE	CHN	Thu, Jun 3, 2004	27.50	27.60	26.95	27.50
2999	NYSE	CHN	Wed, Jun 2, 2004	28.35	28.55	27.80	28.07
2998	NYSE	CHN	Tue, Jun 1, 2004	28.90	29.10	28.03	28.25
2997	NYSE	CHN	Fri, May 28, 2004	29.80	29.80	29.26	29.40
2996	NYSE	CHN	Thu, May 27, 2004	29.01	29.80	29.01	29.65
2995	NYSE	CHN	Wed, May 26, 2004	29.00	29.15	28.76	28.76
2994	NYSE	CHN	Tue, May 25, 2004	27.90	29.00	27.80	29.00
2993	NYSE	CHN	Mon, May 24, 2004	27.59	28.00	27.50	27.94
2992	NYSE	CHN	Fri, May 21, 2004	26.40	27.57	26.40	27.39
2991	NYSE	CHN	Thu, May 20, 2004	25.96	26.10	25.60	25.80
2990	NYSE	CHN	Wed, May 19, 2004	25.20	26.60	25.20	25.96
2989	NYSE	CHN	Tue, May 18, 2004	24.00	24.50	24.00	24.35
2988	NYSE	CHN	Mon, May 17, 2004	23.75	23.90	22.75	23.40
2987	NYSE	CHN	Fri, May 14, 2004	25.79	25.80	25.12	25.23
2986	NYSE	CHN	Thu, May 13, 2004	25.00	26.08	25.00	25.99
2985	NYSE	CHN	Wed, May 12, 2004	26.05	26.10	24.90	25.68
2984	NYSE	CHN	Tue, May 11, 2004	24.10	25.50	24.10	25.50
2983	NYSE	CHN	Mon, May 10, 2004	25.00	25.01	23.75	24.00
2982	NYSE	CHN	Fri, May 7, 2004	27.35	27.72	25.25	25.32
2981	NYSE	CHN	Thu, May 6, 2004	27.32	28.05	27.20	27.20
2980	NYSE	CHN	Wed, May 5, 2004	27.97	27.97	27.30	27.52
2979	NYSE	CHN	Tue, May 4, 2004	27.00	28.10	27.00	27.72
2978	NYSE	CHN	Mon, May 3, 2004	26.52	26.75	26.05	26.50
2977	NYSE	CHN	Fri, Apr 30, 2004	27.65	28.00	26.52	26.74
2976	NYSE	CHN	Thu, Apr 29, 2004	27.00	27.84	26.75	27.65
2975	NYSE	CHN	Wed, Apr 28, 2004	28.93	29.25	27.50	27.87
2974	NYSE	CHN	Tue, Apr 27, 2004	29.40	29.40	28.60	28.68
2973	NYSE	CHN	Mon, Apr 26, 2004	31.00	31.27	29.50	29.65
2972	NYSE	CHN	Fri, Apr 23, 2004	31.40	31.90	31.40	31.85
2971	NYSE	CHN	Thu, Apr 22, 2004	30.80	31.86	30.74	31.55
2970	NYSE	CHN	Wed, Apr 21, 2004	30.70	30.90	30.20	30.90
2969	NYSE	CHN	Tue, Apr 20, 2004	31.95	32.30	30.60	30.70
2968	NYSE	CHN	Mon, Apr 19, 2004	31.82	31.97	31.60	31.86
2967	NYSE	CHN	Fri, Apr 16, 2004	31.65	32.10	31.50	32.00
2966	NYSE	CHN	Thu, Apr 15, 2004	32.70	33.20	31.69	31.80
2965	NYSE	CHN	Wed, Apr 14, 2004	33.40	33.41	32.50	32.60
2964	NYSE	CHN	Tue, Apr 13, 2004	35.80	35.83	33.85	33.90
2963	NYSE	CHN	Mon, Apr 12, 2004	35.15	35.75	35.13	35.31
2962	NYSE	CHN	Thu, Apr 8, 2004	34.64	35.20	34.64	34.95
2961	NYSE	CHN	Wed, Apr 7, 2004	35.10	35.10	34.33	34.39
2960	NYSE	CHN	Tue, Apr 6, 2004	35.40	35.49	34.71	35.10
2959	NYSE	CHN	Mon, Apr 5, 2004	33.80	35.28	33.76	35.20
2958	NYSE	CHN	Fri, Apr 2, 2004	32.82	34.00	32.81	33.90
2957	NYSE	CHN	Thu, Apr 1, 2004	33.05	33.05	32.36	32.59
2956	NYSE	CHN	Wed, Mar 31, 2004	32.98	32.98	32.72	32.90
2955	NYSE	CHN	Tue, Mar 30, 2004	32.20	33.10	32.20	32.98
2954	NYSE	CHN	Mon, Mar 29, 2004	31.05	32.50	31.05	32.06
2953	NYSE	CHN	Fri, Mar 26, 2004	31.01	31.20	30.70	30.80
2952	NYSE	CHN	Thu, Mar 25, 2004	31.55	31.65	31.16	31.26
2951	NYSE	CHN	Wed, Mar 24, 2004	31.72	32.00	31.51	31.52
2950	NYSE	CHN	Tue, Mar 23, 2004	31.45	31.78	31.00	31.49
2949	NYSE	CHN	Mon, Mar 22, 2004	32.50	32.50	30.85	31.25
2948	NYSE	CHN	Fri, Mar 19, 2004	33.38	33.64	33.30	33.31
2947	NYSE	CHN	Thu, Mar 18, 2004	33.40	33.45	32.90	33.38
2946	NYSE	CHN	Wed, Mar 17, 2004	32.35	33.50	32.35	33.38
2945	NYSE	CHN	Tue, Mar 16, 2004	32.22	32.79	31.80	32.00
2944	NYSE	CHN	Mon, Mar 15, 2004	32.45	32.80	32.02	32.12
2943	NYSE	CHN	Fri, Mar 12, 2004	31.51	32.60	31.46	32.55
2942	NYSE	CHN	Thu, Mar 11, 2004	31.75	31.89	31.26	31.26
2941	NYSE	CHN	Wed, Mar 10, 2004	32.90	33.14	32.28	32.28
2940	NYSE	CHN	Tue, Mar 9, 2004	33.20	33.84	33.10	33.11
2939	NYSE	CHN	Mon, Mar 8, 2004	34.45	34.53	33.30	33.30
2938	NYSE	CHN	Fri, Mar 5, 2004	34.60	34.60	34.20	34.50
2937	NYSE	CHN	Thu, Mar 4, 2004	34.34	34.95	34.25	34.72
2936	NYSE	CHN	Wed, Mar 3, 2004	34.55	34.55	33.78	34.32
2935	NYSE	CHN	Tue, Mar 2, 2004	35.37	35.37	34.61	34.70
2934	NYSE	CHN	Mon, Mar 1, 2004	34.80	35.20	34.80	35.03
2933	NYSE	CHN	Fri, Feb 27, 2004	33.90	34.75	33.86	34.65
2932	NYSE	CHN	Thu, Feb 26, 2004	33.00	33.79	33.00	33.65
2931	NYSE	CHN	Wed, Feb 25, 2004	32.61	33.43	32.42	33.10
2930	NYSE	CHN	Tue, Feb 24, 2004	33.20	33.25	32.05	32.72
2929	NYSE	CHN	Mon, Feb 23, 2004	34.42	34.45	33.11	33.45
2928	NYSE	CHN	Fri, Feb 20, 2004	35.00	35.23	34.35	34.57
2927	NYSE	CHN	Thu, Feb 19, 2004	35.65	35.85	34.90	35.05
2926	NYSE	CHN	Wed, Feb 18, 2004	35.40	35.90	35.25	35.55
2925	NYSE	CHN	Tue, Feb 17, 2004	34.85	35.35	34.80	35.20
2924	NYSE	CHN	Fri, Feb 13, 2004	35.20	35.86	33.95	34.60
2923	NYSE	CHN	Thu, Feb 12, 2004	36.30	36.30	34.60	35.00
2922	NYSE	CHN	Wed, Feb 11, 2004	36.20	36.35	35.81	36.30
2921	NYSE	CHN	Tue, Feb 10, 2004	34.68	36.35	34.68	36.00
2920	NYSE	CHN	Mon, Feb 9, 2004	35.10	36.15	34.92	35.65
2919	NYSE	CHN	Fri, Feb 6, 2004	33.00	34.25	32.89	34.17
2918	NYSE	CHN	Thu, Feb 5, 2004	32.10	32.34	31.60	32.17
2917	NYSE	CHN	Wed, Feb 4, 2004	32.52	32.90	31.50	31.53
2916	NYSE	CHN	Tue, Feb 3, 2004	31.72	32.90	31.20	32.89
2915	NYSE	CHN	Mon, Feb 2, 2004	33.72	33.72	32.16	32.32
2914	NYSE	CHN	Fri, Jan 30, 2004	34.20	34.35	33.50	33.80
2913	NYSE	CHN	Thu, Jan 29, 2004	31.70	33.63	31.69	33.43
2912	NYSE	CHN	Wed, Jan 28, 2004	35.15	35.15	31.75	31.90
2911	NYSE	CHN	Tue, Jan 27, 2004	36.60	36.60	35.25	35.35
2910	NYSE	CHN	Mon, Jan 26, 2004	37.80	37.84	36.01	36.86
2909	NYSE	CHN	Fri, Jan 23, 2004	38.51	39.40	38.30	38.70
2908	NYSE	CHN	Thu, Jan 22, 2004	39.40	39.58	38.20	38.27
2907	NYSE	CHN	Wed, Jan 21, 2004	38.30	39.40	37.62	39.15
2906	NYSE	CHN	Tue, Jan 20, 2004	38.70	38.82	37.40	38.01
2905	NYSE	CHN	Fri, Jan 16, 2004	40.20	40.35	37.40	38.50
2904	NYSE	CHN	Thu, Jan 15, 2004	41.95	41.95	40.00	40.01
2903	NYSE	CHN	Wed, Jan 14, 2004	40.02	42.00	39.76	41.95
2902	NYSE	CHN	Tue, Jan 13, 2004	41.32	42.25	40.06	40.06
2901	NYSE	CHN	Mon, Jan 12, 2004	43.60	43.99	41.20	41.30
2900	NYSE	CHN	Fri, Jan 9, 2004	43.00	44.25	42.40	43.30
2899	NYSE	CHN	Thu, Jan 8, 2004	41.10	43.17	41.10	42.65
2898	NYSE	CHN	Wed, Jan 7, 2004	43.05	43.06	39.39	40.55
2897	NYSE	CHN	Tue, Jan 6, 2004	47.70	47.70	42.56	43.05
2896	NYSE	CHN	Mon, Jan 5, 2004	45.35	47.85	45.26	47.85
2895	NYSE	CHN	Fri, Jan 2, 2004	41.50	45.25	41.50	44.84
2894	NYSE	CHN	Wed, Dec 31, 2003	40.51	41.25	40.50	40.77
2893	NYSE	CHN	Tue, Dec 30, 2003	41.25	41.40	40.10	40.41
2892	NYSE	CHN	Mon, Dec 29, 2003	39.50	41.20	39.00	41.20
2891	NYSE	CHN	Fri, Dec 26, 2003	40.35	40.99	40.10	40.30
2890	NYSE	CHN	Wed, Dec 24, 2003	38.85	40.40	38.75	39.83
2889	NYSE	CHN	Tue, Dec 23, 2003	37.00	38.60	36.95	38.55
2888	NYSE	CHN	Mon, Dec 22, 2003	35.99	36.95	35.80	36.90
2887	NYSE	CHN	Fri, Dec 19, 2003	35.50	36.00	35.40	35.88
2886	NYSE	CHN	Thu, Dec 18, 2003	34.25	35.25	34.02	35.20
2885	NYSE	CHN	Wed, Dec 17, 2003	34.45	34.45	33.90	34.20
2884	NYSE	CHN	Tue, Dec 16, 2003	34.95	34.95	33.68	34.75
2883	NYSE	CHN	Mon, Dec 15, 2003	35.91	35.99	35.15	35.23
2882	NYSE	CHN	Fri, Dec 12, 2003	35.98	35.99	35.32	35.93
2881	NYSE	CHN	Thu, Dec 11, 2003	34.10	35.85	34.10	35.74
2880	NYSE	CHN	Wed, Dec 10, 2003	35.21	35.50	34.00	34.01
2879	NYSE	CHN	Tue, Dec 9, 2003	34.80	35.50	34.80	35.23
2878	NYSE	CHN	Mon, Dec 8, 2003	34.53	34.75	34.22	34.60
2877	NYSE	CHN	Fri, Dec 5, 2003	34.55	34.71	34.45	34.57
2876	NYSE	CHN	Thu, Dec 4, 2003	34.14	34.86	34.06	34.30
2875	NYSE	CHN	Wed, Dec 3, 2003	34.00	34.45	33.72	34.04
2874	NYSE	CHN	Tue, Dec 2, 2003	33.50	34.10	33.50	33.70
2873	NYSE	CHN	Mon, Dec 1, 2003	33.50	34.00	33.35	33.75
2872	NYSE	CHN	Fri, Nov 28, 2003	32.50	32.78	32.50	32.74
2871	NYSE	CHN	Wed, Nov 26, 2003	32.25	32.70	32.11	32.20
2870	NYSE	CHN	Tue, Nov 25, 2003	32.13	32.50	31.90	32.09
2869	NYSE	CHN	Mon, Nov 24, 2003	31.00	32.12	30.99	31.75
2868	NYSE	CHN	Fri, Nov 21, 2003	30.20	31.20	29.35	30.05
2867	NYSE	CHN	Thu, Nov 20, 2003	31.85	31.87	30.40	30.45
2866	NYSE	CHN	Wed, Nov 19, 2003	33.20	33.20	32.00	32.50
2865	NYSE	CHN	Tue, Nov 18, 2003	34.00	34.79	33.75	33.75
2864	NYSE	CHN	Mon, Nov 17, 2003	35.00	35.00	33.52	33.80
2863	NYSE	CHN	Fri, Nov 14, 2003	35.98	36.00	35.25	35.55
2862	NYSE	CHN	Thu, Nov 13, 2003	36.20	36.30	35.43	35.91
2861	NYSE	CHN	Wed, Nov 12, 2003	33.58	35.50	33.55	35.45
2860	NYSE	CHN	Tue, Nov 11, 2003	35.35	35.35	33.53	34.28
2859	NYSE	CHN	Mon, Nov 10, 2003	36.31	36.48	35.12	35.35
2858	NYSE	CHN	Fri, Nov 7, 2003	36.00	36.79	36.00	36.56
2857	NYSE	CHN	Thu, Nov 6, 2003	36.50	36.50	34.60	36.00
2856	NYSE	CHN	Wed, Nov 5, 2003	36.99	37.34	36.01	36.55
2855	NYSE	CHN	Tue, Nov 4, 2003	37.00	38.17	36.62	36.87
2854	NYSE	CHN	Mon, Nov 3, 2003	35.01	36.96	35.01	36.60
2853	NYSE	CHN	Fri, Oct 31, 2003	36.05	36.20	33.31	34.74
2852	NYSE	CHN	Thu, Oct 30, 2003	36.70	36.80	35.92	36.30
2851	NYSE	CHN	Wed, Oct 29, 2003	36.21	36.45	35.16	35.80
2850	NYSE	CHN	Tue, Oct 28, 2003	35.00	36.55	34.91	36.20
2849	NYSE	CHN	Mon, Oct 27, 2003	33.25	34.39	32.78	34.05
2848	NYSE	CHN	Fri, Oct 24, 2003	31.65	32.75	31.40	32.42
2847	NYSE	CHN	Thu, Oct 23, 2003	30.23	31.00	29.20	30.82
2846	NYSE	CHN	Wed, Oct 22, 2003	31.71	31.71	30.53	30.78
2845	NYSE	CHN	Tue, Oct 21, 2003	31.87	32.44	31.65	31.71
2844	NYSE	CHN	Mon, Oct 20, 2003	33.00	33.00	32.00	32.17
2843	NYSE	CHN	Fri, Oct 17, 2003	32.95	33.06	31.90	32.26
2842	NYSE	CHN	Thu, Oct 16, 2003	32.30	32.53	31.80	32.45
2841	NYSE	CHN	Wed, Oct 15, 2003	33.30	33.91	32.05	32.30
2840	NYSE	CHN	Tue, Oct 14, 2003	34.85	35.00	33.69	33.91
2839	NYSE	CHN	Mon, Oct 13, 2003	33.15	35.50	32.15	35.00
2838	NYSE	CHN	Fri, Oct 10, 2003	32.50	33.46	32.50	32.80
2837	NYSE	CHN	Thu, Oct 9, 2003	30.42	32.99	30.42	32.18
2836	NYSE	CHN	Wed, Oct 8, 2003	30.53	30.58	29.60	30.40
2835	NYSE	CHN	Tue, Oct 7, 2003	29.14	30.82	29.03	30.52
2834	NYSE	CHN	Mon, Oct 6, 2003	28.50	29.00	28.50	28.95
2833	NYSE	CHN	Fri, Oct 3, 2003	28.05	28.80	27.80	28.45
2832	NYSE	CHN	Thu, Oct 2, 2003	27.04	27.80	27.04	27.65
2831	NYSE	CHN	Wed, Oct 1, 2003	26.70	27.40	26.40	27.30
2830	NYSE	CHN	Tue, Sep 30, 2003	26.54	26.64	26.04	26.29
2829	NYSE	CHN	Mon, Sep 29, 2003	26.80	26.95	26.57	26.79
2828	NYSE	CHN	Fri, Sep 26, 2003	26.95	27.00	26.42	26.50
2827	NYSE	CHN	Thu, Sep 25, 2003	28.15	28.16	27.02	27.20
2826	NYSE	CHN	Wed, Sep 24, 2003	28.20	28.60	28.02	28.20
2825	NYSE	CHN	Tue, Sep 23, 2003	27.45	28.18	27.20	27.95
2824	NYSE	CHN	Mon, Sep 22, 2003	26.56	27.15	25.79	27.08
2823	NYSE	CHN	Fri, Sep 19, 2003	27.43	27.43	26.54	26.55
2822	NYSE	CHN	Thu, Sep 18, 2003	27.50	27.59	27.30	27.38
2821	NYSE	CHN	Wed, Sep 17, 2003	27.75	27.85	27.54	27.70
2820	NYSE	CHN	Tue, Sep 16, 2003	26.91	27.94	26.91	27.75
2819	NYSE	CHN	Mon, Sep 15, 2003	27.91	27.91	26.90	27.12
2818	NYSE	CHN	Fri, Sep 12, 2003	27.22	28.10	26.95	27.90
2817	NYSE	CHN	Thu, Sep 11, 2003	26.78	27.01	26.71	26.97
2816	NYSE	CHN	Wed, Sep 10, 2003	25.30	26.92	25.30	26.53
2815	NYSE	CHN	Tue, Sep 9, 2003	27.50	27.50	25.80	25.90
2814	NYSE	CHN	Mon, Sep 8, 2003	27.70	28.20	27.25	27.50
2813	NYSE	CHN	Fri, Sep 5, 2003	27.74	27.99	27.65	27.77
2812	NYSE	CHN	Thu, Sep 4, 2003	27.75	28.75	27.33	27.49
2811	NYSE	CHN	Wed, Sep 3, 2003	28.46	28.50	27.60	27.75
2810	NYSE	CHN	Tue, Sep 2, 2003	27.31	28.48	27.31	28.45
2809	NYSE	CHN	Fri, Aug 29, 2003	27.59	27.75	27.25	27.35
2808	NYSE	CHN	Thu, Aug 28, 2003	27.75	27.75	27.25	27.47
2807	NYSE	CHN	Wed, Aug 27, 2003	27.90	27.98	27.75	27.82
2806	NYSE	CHN	Tue, Aug 26, 2003	27.05	28.12	27.05	27.90
2805	NYSE	CHN	Mon, Aug 25, 2003	28.30	28.40	27.00	27.27
2804	NYSE	CHN	Fri, Aug 22, 2003	29.10	29.82	28.68	28.68
2803	NYSE	CHN	Thu, Aug 21, 2003	27.90	28.75	27.87	28.75
2802	NYSE	CHN	Wed, Aug 20, 2003	27.62	28.00	27.35	27.70
2801	NYSE	CHN	Tue, Aug 19, 2003	27.90	28.00	27.60	27.76
2800	NYSE	CHN	Mon, Aug 18, 2003	27.89	27.89	27.00	27.30
2799	NYSE	CHN	Fri, Aug 15, 2003	27.85	27.89	27.60	27.79
2798	NYSE	CHN	Thu, Aug 14, 2003	27.55	27.70	27.50	27.55
2797	NYSE	CHN	Wed, Aug 13, 2003	27.20	27.58	27.00	27.31
2796	NYSE	CHN	Tue, Aug 12, 2003	26.35	27.04	26.35	26.85
2795	NYSE	CHN	Mon, Aug 11, 2003	25.00	26.30	25.00	26.20
2794	NYSE	CHN	Fri, Aug 8, 2003	24.30	24.85	24.06	24.61
2793	NYSE	CHN	Thu, Aug 7, 2003	23.76	24.25	23.69	24.00
2792	NYSE	CHN	Wed, Aug 6, 2003	26.25	26.55	23.81	24.25
2791	NYSE	CHN	Tue, Aug 5, 2003	27.76	28.06	26.17	26.17
2790	NYSE	CHN	Mon, Aug 4, 2003	27.90	28.25	27.60	27.85
2789	NYSE	CHN	Fri, Aug 1, 2003	27.80	28.20	27.55	28.15
2788	NYSE	CHN	Thu, Jul 31, 2003	27.00	28.06	27.00	27.78
2787	NYSE	CHN	Wed, Jul 30, 2003	27.60	27.60	26.70	27.13
2786	NYSE	CHN	Tue, Jul 29, 2003	28.18	28.20	27.55	28.02
2785	NYSE	CHN	Mon, Jul 28, 2003	26.65	27.50	26.45	27.12
2784	NYSE	CHN	Fri, Jul 25, 2003	26.00	26.35	25.85	26.05
2783	NYSE	CHN	Thu, Jul 24, 2003	25.40	26.12	25.40	25.91
2782	NYSE	CHN	Wed, Jul 23, 2003	25.84	25.85	24.50	24.90
2781	NYSE	CHN	Tue, Jul 22, 2003	25.59	26.00	25.45	25.84
2780	NYSE	CHN	Mon, Jul 21, 2003	24.70	25.52	24.50	25.52
2779	NYSE	CHN	Fri, Jul 18, 2003	23.33	24.80	23.33	24.40
2778	NYSE	CHN	Thu, Jul 17, 2003	25.00	25.00	23.15	23.34
2777	NYSE	CHN	Wed, Jul 16, 2003	26.55	26.89	25.20	25.31
2776	NYSE	CHN	Tue, Jul 15, 2003	25.76	26.48	25.51	26.47
2775	NYSE	CHN	Mon, Jul 14, 2003	24.41	25.85	24.41	25.26
2774	NYSE	CHN	Fri, Jul 11, 2003	23.35	23.96	23.35	23.60
2773	NYSE	CHN	Thu, Jul 10, 2003	23.20	24.25	23.03	23.10
2772	NYSE	CHN	Wed, Jul 9, 2003	24.40	24.40	23.00	23.51
2771	NYSE	CHN	Tue, Jul 8, 2003	24.00	24.99	24.00	24.20
2770	NYSE	CHN	Mon, Jul 7, 2003	26.11	26.50	23.88	23.98
2769	NYSE	CHN	Thu, Jul 3, 2003	25.80	26.73	25.37	26.11
2768	NYSE	CHN	Wed, Jul 2, 2003	24.20	27.00	24.20	25.98
2767	NYSE	CHN	Tue, Jul 1, 2003	23.13	24.10	23.13	23.90
2766	NYSE	CHN	Mon, Jun 30, 2003	21.77	23.40	21.73	23.13
2765	NYSE	CHN	Fri, Jun 27, 2003	21.68	21.69	21.51	21.67
2764	NYSE	CHN	Thu, Jun 26, 2003	21.72	21.75	21.55	21.74
2763	NYSE	CHN	Wed, Jun 25, 2003	21.60	21.73	21.55	21.73
2762	NYSE	CHN	Tue, Jun 24, 2003	21.50	21.50	21.05	21.29
2761	NYSE	CHN	Mon, Jun 23, 2003	21.75	21.75	21.16	21.50
2760	NYSE	CHN	Fri, Jun 20, 2003	21.00	21.19	20.88	21.04
2759	NYSE	CHN	Thu, Jun 19, 2003	21.12	21.25	21.01	21.08
2758	NYSE	CHN	Wed, Jun 18, 2003	21.03	21.21	20.75	20.98
2757	NYSE	CHN	Tue, Jun 17, 2003	20.50	21.30	20.30	21.24
2756	NYSE	CHN	Mon, Jun 16, 2003	19.50	19.75	19.35	19.75
2755	NYSE	CHN	Fri, Jun 13, 2003	20.00	20.00	19.63	19.79
2754	NYSE	CHN	Thu, Jun 12, 2003	20.45	20.45	20.10	20.15
2753	NYSE	CHN	Wed, Jun 11, 2003	20.55	20.64	20.46	20.50
2752	NYSE	CHN	Tue, Jun 10, 2003	20.25	20.60	20.00	20.57
2751	NYSE	CHN	Mon, Jun 9, 2003	20.78	20.78	19.96	20.06
2750	NYSE	CHN	Fri, Jun 6, 2003	20.77	20.88	20.60	20.77
2749	NYSE	CHN	Thu, Jun 5, 2003	20.39	20.55	20.20	20.54
2748	NYSE	CHN	Wed, Jun 4, 2003	20.60	20.61	20.20	20.29
2747	NYSE	CHN	Tue, Jun 3, 2003	20.20	20.59	20.05	20.59
2746	NYSE	CHN	Mon, Jun 2, 2003	20.05	20.89	20.05	20.08
2745	NYSE	CHN	Fri, May 30, 2003	19.24	19.95	19.20	19.85
2744	NYSE	CHN	Thu, May 29, 2003	18.88	19.20	18.84	19.09
2743	NYSE	CHN	Wed, May 28, 2003	18.74	18.88	18.70	18.85
2742	NYSE	CHN	Tue, May 27, 2003	18.10	18.50	18.10	18.49
2741	NYSE	CHN	Fri, May 23, 2003	18.49	18.49	17.69	18.12
2740	NYSE	CHN	Thu, May 22, 2003	18.50	18.50	18.40	18.46
2739	NYSE	CHN	Wed, May 21, 2003	17.70	18.59	17.70	18.50
2738	NYSE	CHN	Tue, May 20, 2003	17.81	17.85	17.52	17.74
2737	NYSE	CHN	Mon, May 19, 2003	18.00	18.15	17.81	17.82
2736	NYSE	CHN	Fri, May 16, 2003	18.15	18.35	17.82	18.09
2735	NYSE	CHN	Thu, May 15, 2003	17.50	17.90	17.38	17.90
2734	NYSE	CHN	Wed, May 14, 2003	17.22	17.50	17.20	17.34
2733	NYSE	CHN	Tue, May 13, 2003	17.19	17.19	16.95	17.10
2732	NYSE	CHN	Mon, May 12, 2003	16.85	17.25	16.80	17.20
2731	NYSE	CHN	Fri, May 9, 2003	16.71	16.93	16.70	16.85
2730	NYSE	CHN	Thu, May 8, 2003	16.40	16.59	16.20	16.52
2729	NYSE	CHN	Wed, May 7, 2003	17.12	17.15	16.42	16.55
2728	NYSE	CHN	Tue, May 6, 2003	17.00	17.14	17.00	17.12
2727	NYSE	CHN	Mon, May 5, 2003	16.00	16.75	15.81	16.68
2726	NYSE	CHN	Fri, May 2, 2003	15.80	15.85	15.51	15.80
2725	NYSE	CHN	Thu, May 1, 2003	15.90	16.00	15.67	15.67
2724	NYSE	CHN	Wed, Apr 30, 2003	16.19	16.19	15.76	15.95
2723	NYSE	CHN	Tue, Apr 29, 2003	15.45	15.97	15.45	15.89
2722	NYSE	CHN	Mon, Apr 28, 2003	15.00	15.45	14.81	15.45
2721	NYSE	CHN	Fri, Apr 25, 2003	14.33	15.00	14.26	14.90
2720	NYSE	CHN	Thu, Apr 24, 2003	14.81	15.00	14.61	14.68
2719	NYSE	CHN	Wed, Apr 23, 2003	15.24	15.50	15.20	15.25
2718	NYSE	CHN	Tue, Apr 22, 2003	16.65	16.70	15.86	15.99
2717	NYSE	CHN	Mon, Apr 21, 2003	16.90	17.05	16.75	16.75
2716	NYSE	CHN	Thu, Apr 17, 2003	16.89	17.20	16.80	17.05
2715	NYSE	CHN	Wed, Apr 16, 2003	16.80	16.95	16.75	16.89
2714	NYSE	CHN	Tue, Apr 15, 2003	16.39	16.82	16.39	16.78
2713	NYSE	CHN	Mon, Apr 14, 2003	16.00	16.50	16.00	16.39
2712	NYSE	CHN	Fri, Apr 11, 2003	15.56	15.97	15.56	15.70
2711	NYSE	CHN	Thu, Apr 10, 2003	15.90	15.90	15.50	15.57
2710	NYSE	CHN	Wed, Apr 9, 2003	15.65	16.10	15.62	16.00
2709	NYSE	CHN	Tue, Apr 8, 2003	16.41	16.41	15.79	15.90
2708	NYSE	CHN	Mon, Apr 7, 2003	16.25	16.40	16.15	16.29
2707	NYSE	CHN	Fri, Apr 4, 2003	16.28	16.75	16.12	16.75
2706	NYSE	CHN	Thu, Apr 3, 2003	16.76	16.90	16.15	16.30
2705	NYSE	CHN	Wed, Apr 2, 2003	16.95	17.03	16.85	17.01
2704	NYSE	CHN	Tue, Apr 1, 2003	16.49	17.05	16.49	17.05
2703	NYSE	CHN	Mon, Mar 31, 2003	17.00	17.02	16.55	16.73
2702	NYSE	CHN	Fri, Mar 28, 2003	17.16	17.30	16.90	17.05
2701	NYSE	CHN	Thu, Mar 27, 2003	17.60	17.60	17.10	17.14
2700	NYSE	CHN	Wed, Mar 26, 2003	17.08	17.60	17.01	17.60
2699	NYSE	CHN	Tue, Mar 25, 2003	16.45	16.88	16.45	16.88
2698	NYSE	CHN	Mon, Mar 24, 2003	17.05	17.05	16.80	17.05
2697	NYSE	CHN	Fri, Mar 21, 2003	17.05	17.22	17.00	17.20
2696	NYSE	CHN	Thu, Mar 20, 2003	16.82	16.95	16.80	16.91
2695	NYSE	CHN	Wed, Mar 19, 2003	16.95	17.05	16.94	17.03
2694	NYSE	CHN	Tue, Mar 18, 2003	17.20	17.20	16.90	16.95
2693	NYSE	CHN	Mon, Mar 17, 2003	17.00	17.07	16.70	17.03
2692	NYSE	CHN	Fri, Mar 14, 2003	16.35	16.72	16.20	16.20
2691	NYSE	CHN	Thu, Mar 13, 2003	15.85	16.10	15.83	16.10
2690	NYSE	CHN	Wed, Mar 12, 2003	15.59	15.79	15.25	15.74
2689	NYSE	CHN	Tue, Mar 11, 2003	16.40	16.40	15.30	15.63
2688	NYSE	CHN	Mon, Mar 10, 2003	16.89	16.98	16.55	16.55
2687	NYSE	CHN	Fri, Mar 7, 2003	17.25	17.38	16.80	16.89
2686	NYSE	CHN	Thu, Mar 6, 2003	16.68	17.09	16.20	17.00
2685	NYSE	CHN	Wed, Mar 5, 2003	16.42	16.69	16.30	16.68
2684	NYSE	CHN	Tue, Mar 4, 2003	16.49	16.50	16.30	16.40
2683	NYSE	CHN	Mon, Mar 3, 2003	16.40	16.55	16.35	16.42
2682	NYSE	CHN	Fri, Feb 28, 2003	16.15	16.15	15.95	16.09
2681	NYSE	CHN	Thu, Feb 27, 2003	15.86	16.27	15.72	16.15
2680	NYSE	CHN	Wed, Feb 26, 2003	15.76	15.80	15.75	15.80
2679	NYSE	CHN	Tue, Feb 25, 2003	15.65	15.75	15.60	15.75
2678	NYSE	CHN	Mon, Feb 24, 2003	15.70	15.70	15.60	15.69
2677	NYSE	CHN	Fri, Feb 21, 2003	15.50	15.50	15.40	15.50
2676	NYSE	CHN	Thu, Feb 20, 2003	15.55	15.55	15.42	15.50
2675	NYSE	CHN	Wed, Feb 19, 2003	15.47	15.55	15.45	15.55
2674	NYSE	CHN	Tue, Feb 18, 2003	14.97	15.60	14.97	15.46
2673	NYSE	CHN	Fri, Feb 14, 2003	14.85	15.00	14.75	15.00
2672	NYSE	CHN	Thu, Feb 13, 2003	15.10	15.15	14.76	14.79
2671	NYSE	CHN	Wed, Feb 12, 2003	15.15	15.25	14.90	14.90
2670	NYSE	CHN	Tue, Feb 11, 2003	15.28	15.29	15.11	15.19
2669	NYSE	CHN	Mon, Feb 10, 2003	15.30	15.34	14.92	15.20
2668	NYSE	CHN	Fri, Feb 7, 2003	15.84	15.84	15.54	15.54
2667	NYSE	CHN	Thu, Feb 6, 2003	15.85	15.85	15.63	15.85
2666	NYSE	CHN	Wed, Feb 5, 2003	15.75	15.95	15.73	15.89
2665	NYSE	CHN	Tue, Feb 4, 2003	15.50	15.71	15.40	15.44
2664	NYSE	CHN	Mon, Feb 3, 2003	15.38	15.49	15.30	15.45
2663	NYSE	CHN	Fri, Jan 31, 2003	15.32	15.33	15.21	15.27
2662	NYSE	CHN	Thu, Jan 30, 2003	15.33	15.36	15.26	15.35
2661	NYSE	CHN	Wed, Jan 29, 2003	15.19	15.22	15.08	15.22
2660	NYSE	CHN	Tue, Jan 28, 2003	15.02	15.26	15.02	15.26
2659	NYSE	CHN	Mon, Jan 27, 2003	15.10	15.13	15.00	15.10
2658	NYSE	CHN	Fri, Jan 24, 2003	15.45	15.45	15.00	15.11
2657	NYSE	CHN	Thu, Jan 23, 2003	15.49	15.51	15.35	15.50
2656	NYSE	CHN	Wed, Jan 22, 2003	15.49	15.49	15.35	15.40
2655	NYSE	CHN	Tue, Jan 21, 2003	15.00	15.30	14.92	15.30
2654	NYSE	CHN	Fri, Jan 17, 2003	15.00	15.00	14.87	14.99
2653	NYSE	CHN	Thu, Jan 16, 2003	15.18	15.18	15.05	15.10
2652	NYSE	CHN	Wed, Jan 15, 2003	15.14	15.18	15.11	15.18
2651	NYSE	CHN	Tue, Jan 14, 2003	15.00	15.08	14.95	15.08
2650	NYSE	CHN	Mon, Jan 13, 2003	14.65	15.02	14.65	14.99
2649	NYSE	CHN	Fri, Jan 10, 2003	14.77	14.77	14.60	14.62
2648	NYSE	CHN	Thu, Jan 9, 2003	14.50	14.70	14.49	14.61
2647	NYSE	CHN	Wed, Jan 8, 2003	14.35	14.52	14.30	14.50
2646	NYSE	CHN	Tue, Jan 7, 2003	14.21	14.42	14.21	14.25
2645	NYSE	CHN	Mon, Jan 6, 2003	13.99	14.12	13.98	14.12
2644	NYSE	CHN	Fri, Jan 3, 2003	13.75	13.99	13.75	13.98
2643	NYSE	CHN	Thu, Jan 2, 2003	13.72	13.82	13.72	13.82
2642	NYSE	CHN	Tue, Dec 31, 2002	13.74	13.75	13.71	13.75
2641	NYSE	CHN	Mon, Dec 30, 2002	13.80	13.80	13.74	13.75
2640	NYSE	CHN	Fri, Dec 27, 2002	13.68	13.75	13.67	13.75
2639	NYSE	CHN	Thu, Dec 26, 2002	13.81	13.88	13.71	13.73
2638	NYSE	CHN	Tue, Dec 24, 2002	13.65	13.83	13.65	13.81
2637	NYSE	CHN	Mon, Dec 23, 2002	13.58	13.71	13.51	13.71
2636	NYSE	CHN	Fri, Dec 20, 2002	13.70	13.70	13.51	13.70
2635	NYSE	CHN	Thu, Dec 19, 2002	13.55	13.70	13.55	13.70
2634	NYSE	CHN	Wed, Dec 18, 2002	13.70	13.72	13.65	13.65
2633	NYSE	CHN	Tue, Dec 17, 2002	13.86	14.00	13.80	13.81
2632	NYSE	CHN	Mon, Dec 16, 2002	13.90	13.98	13.88	13.88
2631	NYSE	CHN	Fri, Dec 13, 2002	13.88	13.88	13.75	13.80
2630	NYSE	CHN	Thu, Dec 12, 2002	13.83	13.85	13.77	13.78
2629	NYSE	CHN	Wed, Dec 11, 2002	13.50	13.76	13.50	13.75
2628	NYSE	CHN	Tue, Dec 10, 2002	13.65	13.68	13.52	13.55
2627	NYSE	CHN	Mon, Dec 9, 2002	13.70	13.72	13.65	13.70
2626	NYSE	CHN	Fri, Dec 6, 2002	13.75	13.81	13.74	13.74
2625	NYSE	CHN	Thu, Dec 5, 2002	13.84	13.85	13.78	13.83
2624	NYSE	CHN	Wed, Dec 4, 2002	13.80	13.90	13.75	13.82
2623	NYSE	CHN	Tue, Dec 3, 2002	13.87	13.87	13.71	13.80
2622	NYSE	CHN	Mon, Dec 2, 2002	13.70	13.97	13.70	13.82
2621	NYSE	CHN	Fri, Nov 29, 2002	13.98	13.99	13.95	13.95
2620	NYSE	CHN	Wed, Nov 27, 2002	13.98	13.99	13.93	13.95
2619	NYSE	CHN	Tue, Nov 26, 2002	14.01	14.10	13.90	13.90
2618	NYSE	CHN	Mon, Nov 25, 2002	13.98	14.06	13.98	14.06
2617	NYSE	CHN	Fri, Nov 22, 2002	14.05	14.06	13.96	13.96
2616	NYSE	CHN	Thu, Nov 21, 2002	13.99	14.00	13.94	13.94
2615	NYSE	CHN	Wed, Nov 20, 2002	13.98	14.05	13.95	13.99
2614	NYSE	CHN	Tue, Nov 19, 2002	14.08	14.10	13.90	13.95
2613	NYSE	CHN	Mon, Nov 18, 2002	13.80	14.12	13.80	14.05
2612	NYSE	CHN	Fri, Nov 15, 2002	13.71	13.76	13.66	13.74
2611	NYSE	CHN	Thu, Nov 14, 2002	13.40	13.63	13.40	13.52
2610	NYSE	CHN	Wed, Nov 13, 2002	13.12	13.46	13.12	13.40
2609	NYSE	CHN	Tue, Nov 12, 2002	13.00	13.17	13.00	13.17
2608	NYSE	CHN	Mon, Nov 11, 2002	13.10	13.15	13.00	13.00
2607	NYSE	CHN	Fri, Nov 8, 2002	13.00	13.20	13.00	13.20
2606	NYSE	CHN	Thu, Nov 7, 2002	12.92	13.14	12.92	13.10
2605	NYSE	CHN	Wed, Nov 6, 2002	12.85	12.94	12.85	12.88
2604	NYSE	CHN	Tue, Nov 5, 2002	12.84	12.85	12.84	12.85
2603	NYSE	CHN	Mon, Nov 4, 2002	12.73	12.84	12.68	12.84
2602	NYSE	CHN	Fri, Nov 1, 2002	12.64	12.65	12.60	12.65
2601	NYSE	CHN	Thu, Oct 31, 2002	12.74	12.75	12.61	12.61
2600	NYSE	CHN	Wed, Oct 30, 2002	12.75	12.75	12.70	12.70
2599	NYSE	CHN	Tue, Oct 29, 2002	12.75	12.80	12.68	12.69
2598	NYSE	CHN	Mon, Oct 28, 2002	12.80	12.85	12.70	12.79
2597	NYSE	CHN	Fri, Oct 25, 2002	12.69	12.85	12.69	12.74
2596	NYSE	CHN	Thu, Oct 24, 2002	12.65	12.69	12.60	12.69
2595	NYSE	CHN	Wed, Oct 23, 2002	12.45	12.60	12.45	12.60
2594	NYSE	CHN	Tue, Oct 22, 2002	12.40	12.45	12.40	12.45
2593	NYSE	CHN	Mon, Oct 21, 2002	12.45	12.50	12.43	12.45
2592	NYSE	CHN	Fri, Oct 18, 2002	12.42	12.48	12.42	12.48
2591	NYSE	CHN	Thu, Oct 17, 2002	12.30	12.42	12.27	12.42
2590	NYSE	CHN	Wed, Oct 16, 2002	11.85	12.24	11.85	12.15
2589	NYSE	CHN	Tue, Oct 15, 2002	11.66	11.90	11.66	11.84
2588	NYSE	CHN	Mon, Oct 14, 2002	11.41	11.66	11.41	11.61
2587	NYSE	CHN	Fri, Oct 11, 2002	11.40	11.54	11.31	11.54
2586	NYSE	CHN	Thu, Oct 10, 2002	11.34	11.49	11.34	11.49
2585	NYSE	CHN	Wed, Oct 9, 2002	11.50	11.50	11.39	11.39
2584	NYSE	CHN	Tue, Oct 8, 2002	11.30	11.60	11.30	11.60
2583	NYSE	CHN	Mon, Oct 7, 2002	11.40	11.45	11.25	11.26
2582	NYSE	CHN	Fri, Oct 4, 2002	11.52	11.55	11.50	11.50
2581	NYSE	CHN	Thu, Oct 3, 2002	11.74	11.74	11.64	11.64
2580	NYSE	CHN	Wed, Oct 2, 2002	11.65	11.90	11.65	11.74
2579	NYSE	CHN	Tue, Oct 1, 2002	11.70	11.89	11.70	11.85
2578	NYSE	CHN	Mon, Sep 30, 2002	11.70	11.77	11.70	11.77
2577	NYSE	CHN	Fri, Sep 27, 2002	11.95	11.97	11.78	11.78
2576	NYSE	CHN	Thu, Sep 26, 2002	11.72	12.00	11.72	12.00
2575	NYSE	CHN	Wed, Sep 25, 2002	11.67	11.75	11.56	11.75
2574	NYSE	CHN	Tue, Sep 24, 2002	11.85	11.85	11.72	11.72
2573	NYSE	CHN	Mon, Sep 23, 2002	11.92	11.92	11.90	11.90
2572	NYSE	CHN	Fri, Sep 20, 2002	12.00	12.02	11.99	11.99
2571	NYSE	CHN	Thu, Sep 19, 2002	12.10	12.15	12.10	12.15
2570	NYSE	CHN	Wed, Sep 18, 2002	12.21	12.21	12.11	12.12
2569	NYSE	CHN	Tue, Sep 17, 2002	12.50	12.50	12.30	12.30
2568	NYSE	CHN	Mon, Sep 16, 2002	12.30	12.30	12.05	12.06
2567	NYSE	CHN	Fri, Sep 13, 2002	12.35	12.40	12.35	12.35
2566	NYSE	CHN	Thu, Sep 12, 2002	12.55	12.55	12.40	12.40
2565	NYSE	CHN	Wed, Sep 11, 2002	12.43	12.50	12.41	12.41
2564	NYSE	CHN	Tue, Sep 10, 2002	12.35	12.43	12.35	12.40
2563	NYSE	CHN	Mon, Sep 9, 2002	12.19	12.27	12.05	12.27
2562	NYSE	CHN	Fri, Sep 6, 2002	12.24	12.30	12.22	12.29
2561	NYSE	CHN	Thu, Sep 5, 2002	12.25	12.27	12.21	12.21
2560	NYSE	CHN	Wed, Sep 4, 2002	12.26	12.35	12.26	12.33
2559	NYSE	CHN	Tue, Sep 3, 2002	12.61	12.61	12.25	12.33
2558	NYSE	CHN	Fri, Aug 30, 2002	12.60	12.76	12.60	12.65
2557	NYSE	CHN	Thu, Aug 29, 2002	12.52	12.59	12.52	12.54
2556	NYSE	CHN	Wed, Aug 28, 2002	12.55	12.60	12.55	12.60
2555	NYSE	CHN	Tue, Aug 27, 2002	12.65	12.65	12.64	12.64
2554	NYSE	CHN	Mon, Aug 26, 2002	12.54	12.70	12.54	12.70
2553	NYSE	CHN	Fri, Aug 23, 2002	12.69	12.69	12.50	12.51
2552	NYSE	CHN	Thu, Aug 22, 2002	12.70	12.84	12.63	12.84
2551	NYSE	CHN	Wed, Aug 21, 2002	12.62	12.85	12.62	12.85
2550	NYSE	CHN	Tue, Aug 20, 2002	12.85	12.85	12.72	12.72
2549	NYSE	CHN	Mon, Aug 19, 2002	12.80	12.84	12.71	12.84
2548	NYSE	CHN	Fri, Aug 16, 2002	12.88	12.88	12.75	12.80
2547	NYSE	CHN	Thu, Aug 15, 2002	12.90	12.90	12.80	12.88
2546	NYSE	CHN	Wed, Aug 14, 2002	12.56	12.61	12.56	12.61
2545	NYSE	CHN	Tue, Aug 13, 2002	12.44	12.51	12.43	12.50
2544	NYSE	CHN	Mon, Aug 12, 2002	12.60	12.75	12.49	12.52
2543	NYSE	CHN	Fri, Aug 9, 2002	12.40	12.73	12.25	12.68
2542	NYSE	CHN	Thu, Aug 8, 2002	12.20	12.39	12.20	12.30
2541	NYSE	CHN	Wed, Aug 7, 2002	12.35	12.37	12.16	12.25
2540	NYSE	CHN	Tue, Aug 6, 2002	11.90	12.12	11.85	12.12
2539	NYSE	CHN	Mon, Aug 5, 2002	12.16	12.16	11.82	11.82
2538	NYSE	CHN	Fri, Aug 2, 2002	12.42	12.48	12.30	12.36
2537	NYSE	CHN	Thu, Aug 1, 2002	12.40	12.64	12.35	12.52
2536	NYSE	CHN	Wed, Jul 31, 2002	12.60	12.60	12.46	12.46
2535	NYSE	CHN	Tue, Jul 30, 2002	12.33	12.50	12.30	12.43
2534	NYSE	CHN	Mon, Jul 29, 2002	12.01	12.35	12.01	12.33
2533	NYSE	CHN	Fri, Jul 26, 2002	12.25	12.25	11.91	11.93
2532	NYSE	CHN	Thu, Jul 25, 2002	12.35	12.58	12.30	12.30
2531	NYSE	CHN	Wed, Jul 24, 2002	12.24	12.50	12.21	12.35
2530	NYSE	CHN	Tue, Jul 23, 2002	12.61	12.75	12.50	12.51
2529	NYSE	CHN	Mon, Jul 22, 2002	13.05	13.05	12.45	12.53
2528	NYSE	CHN	Fri, Jul 19, 2002	13.50	13.50	12.81	13.15
2527	NYSE	CHN	Thu, Jul 18, 2002	13.51	13.58	13.51	13.51
2526	NYSE	CHN	Wed, Jul 17, 2002	13.55	13.65	13.51	13.51
2525	NYSE	CHN	Tue, Jul 16, 2002	13.52	13.60	13.51	13.60
2524	NYSE	CHN	Mon, Jul 15, 2002	13.75	13.75	13.51	13.60
2523	NYSE	CHN	Fri, Jul 12, 2002	13.85	14.02	13.85	13.87
2522	NYSE	CHN	Thu, Jul 11, 2002	13.92	13.92	13.60	13.71
2521	NYSE	CHN	Wed, Jul 10, 2002	13.88	14.00	13.80	13.85
2520	NYSE	CHN	Tue, Jul 9, 2002	13.65	13.98	13.65	13.89
2519	NYSE	CHN	Mon, Jul 8, 2002	13.80	13.88	13.80	13.81
2518	NYSE	CHN	Fri, Jul 5, 2002	13.45	13.59	13.43	13.53
2517	NYSE	CHN	Wed, Jul 3, 2002	13.30	13.33	13.20	13.25
2516	NYSE	CHN	Tue, Jul 2, 2002	12.93	13.23	12.93	13.15
2515	NYSE	CHN	Mon, Jul 1, 2002	13.77	13.84	12.85	12.87
2514	NYSE	CHN	Fri, Jun 28, 2002	13.60	13.85	13.60	13.77
2513	NYSE	CHN	Thu, Jun 27, 2002	13.53	13.78	13.53	13.58
2512	NYSE	CHN	Wed, Jun 26, 2002	13.45	13.58	13.41	13.51
2511	NYSE	CHN	Tue, Jun 25, 2002	13.95	14.12	13.95	13.95
2510	NYSE	CHN	Mon, Jun 24, 2002	13.93	14.11	13.93	14.01
2509	NYSE	CHN	Fri, Jun 21, 2002	13.92	14.00	13.90	13.90
2508	NYSE	CHN	Thu, Jun 20, 2002	14.00	14.14	14.00	14.01
2507	NYSE	CHN	Wed, Jun 19, 2002	14.60	14.63	14.00	14.00
2506	NYSE	CHN	Tue, Jun 18, 2002	14.53	14.59	14.50	14.52
2505	NYSE	CHN	Mon, Jun 17, 2002	14.55	14.63	14.52	14.63
2504	NYSE	CHN	Fri, Jun 14, 2002	14.70	14.80	14.60	14.67
2503	NYSE	CHN	Thu, Jun 13, 2002	14.60	14.74	14.60	14.74
2502	NYSE	CHN	Wed, Jun 12, 2002	14.85	14.85	14.59	14.59
2501	NYSE	CHN	Tue, Jun 11, 2002	15.16	15.16	15.05	15.05
2500	NYSE	CHN	Mon, Jun 10, 2002	15.12	15.21	15.12	15.16
2499	NYSE	CHN	Fri, Jun 7, 2002	15.02	15.11	14.70	15.10
2498	NYSE	CHN	Thu, Jun 6, 2002	15.04	15.13	14.96	15.12
2497	NYSE	CHN	Wed, Jun 5, 2002	15.15	15.22	15.01	15.05
2496	NYSE	CHN	Tue, Jun 4, 2002	15.00	15.16	14.97	15.04
2495	NYSE	CHN	Mon, Jun 3, 2002	15.03	15.16	15.01	15.13
2494	NYSE	CHN	Fri, May 31, 2002	15.03	15.05	14.95	15.01
2493	NYSE	CHN	Thu, May 30, 2002	15.00	15.03	14.80	14.92
2492	NYSE	CHN	Wed, May 29, 2002	14.95	15.02	14.80	14.91
2491	NYSE	CHN	Tue, May 28, 2002	15.05	15.15	15.05	15.14
2490	NYSE	CHN	Fri, May 24, 2002	14.57	15.20	14.57	15.19
2489	NYSE	CHN	Thu, May 23, 2002	14.63	14.66	14.61	14.61
2488	NYSE	CHN	Wed, May 22, 2002	14.60	14.78	14.60	14.73
2487	NYSE	CHN	Tue, May 21, 2002	15.02	15.10	14.85	14.89
2486	NYSE	CHN	Mon, May 20, 2002	15.25	15.25	15.15	15.20
2485	NYSE	CHN	Fri, May 17, 2002	15.35	15.43	15.30	15.43
2484	NYSE	CHN	Thu, May 16, 2002	15.42	15.44	15.35	15.35
2483	NYSE	CHN	Wed, May 15, 2002	15.33	15.46	15.10	15.46
2482	NYSE	CHN	Tue, May 14, 2002	15.10	15.30	14.98	15.30
2481	NYSE	CHN	Mon, May 13, 2002	14.75	15.00	14.75	15.00
2480	NYSE	CHN	Fri, May 10, 2002	14.52	14.75	14.50	14.75
2479	NYSE	CHN	Thu, May 9, 2002	14.47	14.59	14.46	14.58
2478	NYSE	CHN	Wed, May 8, 2002	14.41	14.50	14.40	14.50
2477	NYSE	CHN	Tue, May 7, 2002	14.45	14.50	14.26	14.31
2476	NYSE	CHN	Mon, May 6, 2002	14.60	14.60	14.30	14.35
2475	NYSE	CHN	Fri, May 3, 2002	14.75	14.77	14.65	14.77
2474	NYSE	CHN	Thu, May 2, 2002	14.86	14.86	14.76	14.80
2473	NYSE	CHN	Wed, May 1, 2002	14.82	14.89	14.80	14.80
2472	NYSE	CHN	Tue, Apr 30, 2002	14.90	14.91	14.85	14.87
2471	NYSE	CHN	Mon, Apr 29, 2002	14.99	14.99	14.60	14.91
2470	NYSE	CHN	Fri, Apr 26, 2002	14.98	15.00	14.90	14.98
2469	NYSE	CHN	Thu, Apr 25, 2002	15.05	15.05	14.80	14.88
2468	NYSE	CHN	Wed, Apr 24, 2002	14.84	15.10	14.77	15.10
2467	NYSE	CHN	Tue, Apr 23, 2002	14.80	14.85	14.70	14.84
2466	NYSE	CHN	Mon, Apr 22, 2002	14.70	14.82	14.70	14.80
2465	NYSE	CHN	Fri, Apr 19, 2002	14.65	14.65	14.55	14.60
2464	NYSE	CHN	Thu, Apr 18, 2002	14.50	14.55	14.42	14.55
2463	NYSE	CHN	Wed, Apr 17, 2002	14.30	14.55	14.30	14.45
2462	NYSE	CHN	Tue, Apr 16, 2002	14.37	14.60	14.30	14.55
2461	NYSE	CHN	Mon, Apr 15, 2002	14.15	14.63	13.95	14.52
2460	NYSE	CHN	Fri, Apr 12, 2002	14.50	14.50	13.90	14.23
2459	NYSE	CHN	Thu, Apr 11, 2002	14.30	14.30	14.25	14.25
2458	NYSE	CHN	Wed, Apr 10, 2002	14.17	14.30	14.10	14.30
2457	NYSE	CHN	Tue, Apr 9, 2002	14.25	14.30	14.10	14.25
2456	NYSE	CHN	Mon, Apr 8, 2002	14.05	14.20	14.05	14.20
2455	NYSE	CHN	Fri, Apr 5, 2002	14.10	14.25	14.10	14.12
2454	NYSE	CHN	Thu, Apr 4, 2002	14.10	14.20	14.10	14.20
2453	NYSE	CHN	Wed, Apr 3, 2002	14.30	14.30	14.10	14.10
2452	NYSE	CHN	Tue, Apr 2, 2002	14.20	14.20	14.15	14.20
2451	NYSE	CHN	Mon, Apr 1, 2002	14.23	14.25	14.10	14.20
2450	NYSE	CHN	Thu, Mar 28, 2002	14.20	14.20	14.10	14.13
2449	NYSE	CHN	Wed, Mar 27, 2002	13.80	14.09	13.80	14.00
2448	NYSE	CHN	Tue, Mar 26, 2002	13.85	14.20	13.80	13.88
2447	NYSE	CHN	Mon, Mar 25, 2002	14.10	14.10	13.81	13.85
2446	NYSE	CHN	Fri, Mar 22, 2002	14.15	14.20	14.10	14.13
2445	NYSE	CHN	Thu, Mar 21, 2002	14.02	14.15	14.00	14.05
2444	NYSE	CHN	Wed, Mar 20, 2002	14.21	14.21	14.10	14.10
2443	NYSE	CHN	Tue, Mar 19, 2002	14.20	14.23	14.15	14.19
2442	NYSE	CHN	Mon, Mar 18, 2002	14.20	14.20	14.10	14.15
2441	NYSE	CHN	Fri, Mar 15, 2002	14.35	14.35	14.20	14.20
2440	NYSE	CHN	Thu, Mar 14, 2002	14.37	14.38	14.32	14.37
2439	NYSE	CHN	Wed, Mar 13, 2002	14.27	14.35	14.25	14.34
2438	NYSE	CHN	Tue, Mar 12, 2002	14.30	14.30	14.25	14.30
2437	NYSE	CHN	Mon, Mar 11, 2002	14.25	14.35	14.22	14.25
2436	NYSE	CHN	Fri, Mar 8, 2002	13.87	14.33	13.86	14.33
2435	NYSE	CHN	Thu, Mar 7, 2002	13.85	14.00	13.80	13.97
2434	NYSE	CHN	Wed, Mar 6, 2002	13.80	13.80	13.70	13.80
2433	NYSE	CHN	Tue, Mar 5, 2002	13.75	13.80	13.60	13.80
2432	NYSE	CHN	Mon, Mar 4, 2002	13.60	13.65	13.46	13.61
2431	NYSE	CHN	Fri, Mar 1, 2002	13.35	13.60	13.25	13.55
2430	NYSE	CHN	Thu, Feb 28, 2002	13.52	13.59	13.40	13.45
2429	NYSE	CHN	Wed, Feb 27, 2002	13.42	13.60	13.34	13.42
2428	NYSE	CHN	Tue, Feb 26, 2002	13.45	13.50	13.45	13.50
2427	NYSE	CHN	Mon, Feb 25, 2002	13.50	13.60	13.45	13.45
2426	NYSE	CHN	Fri, Feb 22, 2002	13.75	13.75	13.70	13.75
2425	NYSE	CHN	Thu, Feb 21, 2002	13.75	13.75	13.70	13.70
2424	NYSE	CHN	Wed, Feb 20, 2002	13.60	13.78	13.60	13.78
2423	NYSE	CHN	Tue, Feb 19, 2002	13.78	13.78	13.65	13.68
2422	NYSE	CHN	Fri, Feb 15, 2002	13.64	13.80	13.60	13.75
2421	NYSE	CHN	Thu, Feb 14, 2002	13.65	13.78	13.60	13.74
2420	NYSE	CHN	Wed, Feb 13, 2002	13.45	13.63	13.45	13.56
2419	NYSE	CHN	Tue, Feb 12, 2002	13.35	13.51	13.30	13.51
2418	NYSE	CHN	Mon, Feb 11, 2002	13.15	13.35	13.15	13.25
2417	NYSE	CHN	Fri, Feb 8, 2002	13.40	13.49	13.05	13.10
2416	NYSE	CHN	Thu, Feb 7, 2002	13.35	13.45	13.35	13.35
2415	NYSE	CHN	Wed, Feb 6, 2002	13.26	13.28	13.25	13.26
2414	NYSE	CHN	Tue, Feb 5, 2002	13.22	13.26	13.08	13.26
2413	NYSE	CHN	Mon, Feb 4, 2002	13.30	13.31	13.23	13.30
2412	NYSE	CHN	Fri, Feb 1, 2002	13.32	13.32	13.23	13.30
2411	NYSE	CHN	Thu, Jan 31, 2002	13.15	13.33	13.15	13.33
2410	NYSE	CHN	Wed, Jan 30, 2002	13.22	13.22	13.10	13.10
2409	NYSE	CHN	Tue, Jan 29, 2002	13.17	13.30	13.12	13.30
2408	NYSE	CHN	Mon, Jan 28, 2002	12.70	13.24	12.70	13.24
2407	NYSE	CHN	Fri, Jan 25, 2002	12.62	12.85	12.62	12.85
2406	NYSE	CHN	Thu, Jan 24, 2002	12.65	12.73	12.60	12.60
2405	NYSE	CHN	Wed, Jan 23, 2002	12.55	12.69	12.51	12.62
2404	NYSE	CHN	Tue, Jan 22, 2002	12.62	12.70	12.60	12.70
2403	NYSE	CHN	Fri, Jan 18, 2002	12.52	12.70	12.52	12.70
2402	NYSE	CHN	Thu, Jan 17, 2002	12.44	12.56	12.43	12.56
2401	NYSE	CHN	Wed, Jan 16, 2002	12.54	12.54	12.40	12.40
2400	NYSE	CHN	Tue, Jan 15, 2002	12.73	12.80	12.73	12.79
2399	NYSE	CHN	Mon, Jan 14, 2002	12.70	12.89	12.70	12.88
2398	NYSE	CHN	Fri, Jan 11, 2002	12.72	12.73	12.70	12.71
2397	NYSE	CHN	Thu, Jan 10, 2002	12.74	12.85	12.72	12.80
2396	NYSE	CHN	Wed, Jan 9, 2002	13.07	13.07	12.81	12.83
2395	NYSE	CHN	Tue, Jan 8, 2002	13.08	13.10	13.06	13.06
2394	NYSE	CHN	Mon, Jan 7, 2002	12.85	13.08	12.81	13.06
2393	NYSE	CHN	Fri, Jan 4, 2002	12.80	12.91	12.80	12.80
2392	NYSE	CHN	Thu, Jan 3, 2002	12.60	12.72	12.50	12.70
2391	NYSE	CHN	Wed, Jan 2, 2002	12.60	12.65	12.47	12.60
2390	NYSE	CHN	Mon, Dec 31, 2001	12.31	12.45	12.25	12.42
2389	NYSE	CHN	Fri, Dec 28, 2001	12.31	12.50	12.25	12.37
2388	NYSE	CHN	Thu, Dec 27, 2001	12.54	12.90	12.21	12.30
2387	NYSE	CHN	Wed, Dec 26, 2001	12.45	12.55	12.45	12.46
2386	NYSE	CHN	Mon, Dec 24, 2001	12.51	12.51	12.30	12.40
2385	NYSE	CHN	Fri, Dec 21, 2001	12.57	12.57	12.50	12.50
2384	NYSE	CHN	Thu, Dec 20, 2001	12.61	12.69	12.43	12.67
2383	NYSE	CHN	Wed, Dec 19, 2001	12.70	12.70	12.61	12.62
2382	NYSE	CHN	Tue, Dec 18, 2001	12.75	12.80	12.70	12.77
2381	NYSE	CHN	Mon, Dec 17, 2001	12.60	12.72	12.58	12.65
2380	NYSE	CHN	Fri, Dec 14, 2001	12.48	12.84	12.48	12.61
2379	NYSE	CHN	Thu, Dec 13, 2001	12.86	12.86	12.43	12.48
2378	NYSE	CHN	Wed, Dec 12, 2001	12.88	13.08	12.80	13.00
2377	NYSE	CHN	Tue, Dec 11, 2001	12.70	13.00	12.65	12.98
2376	NYSE	CHN	Mon, Dec 10, 2001	12.43	12.88	12.41	12.88
2375	NYSE	CHN	Fri, Dec 7, 2001	12.35	12.45	12.30	12.40
2374	NYSE	CHN	Thu, Dec 6, 2001	12.50	12.50	12.42	12.43
2373	NYSE	CHN	Wed, Dec 5, 2001	12.40	12.50	12.40	12.50
2372	NYSE	CHN	Tue, Dec 4, 2001	11.90	12.49	11.90	12.44
2371	NYSE	CHN	Mon, Dec 3, 2001	11.82	11.88	11.70	11.88
2370	NYSE	CHN	Fri, Nov 30, 2001	11.90	11.95	11.80	11.87
2369	NYSE	CHN	Thu, Nov 29, 2001	11.90	11.90	11.85	11.90
2368	NYSE	CHN	Wed, Nov 28, 2001	11.90	11.91	11.85	11.90
2367	NYSE	CHN	Tue, Nov 27, 2001	11.90	12.00	11.90	12.00
2366	NYSE	CHN	Mon, Nov 26, 2001	11.70	11.82	11.70	11.82
2365	NYSE	CHN	Fri, Nov 23, 2001	11.60	11.64	11.52	11.64
2364	NYSE	CHN	Wed, Nov 21, 2001	11.70	11.84	11.60	11.65
2363	NYSE	CHN	Tue, Nov 20, 2001	11.75	11.75	11.60	11.60
2362	NYSE	CHN	Mon, Nov 19, 2001	11.65	11.71	11.65	11.71
2361	NYSE	CHN	Fri, Nov 16, 2001	11.50	11.59	11.50	11.59
2360	NYSE	CHN	Thu, Nov 15, 2001	11.35	11.49	11.35	11.49
2359	NYSE	CHN	Wed, Nov 14, 2001	11.26	11.38	11.26	11.38
2358	NYSE	CHN	Tue, Nov 13, 2001	11.22	11.28	11.22	11.27
2357	NYSE	CHN	Mon, Nov 12, 2001	11.31	11.31	11.22	11.30
2356	NYSE	CHN	Fri, Nov 9, 2001	11.33	11.35	11.31	11.35
2355	NYSE	CHN	Thu, Nov 8, 2001	11.10	11.35	11.06	11.35
2354	NYSE	CHN	Wed, Nov 7, 2001	10.93	11.01	10.91	11.00
2353	NYSE	CHN	Tue, Nov 6, 2001	11.15	11.24	10.88	10.93
2352	NYSE	CHN	Mon, Nov 5, 2001	10.94	11.20	10.94	11.12
2351	NYSE	CHN	Fri, Nov 2, 2001	10.75	10.80	10.75	10.76
2350	NYSE	CHN	Thu, Nov 1, 2001	10.84	10.85	10.70	10.85
2349	NYSE	CHN	Wed, Oct 31, 2001	10.74	10.74	10.73	10.74
2348	NYSE	CHN	Tue, Oct 30, 2001	10.75	10.82	10.75	10.82
2347	NYSE	CHN	Mon, Oct 29, 2001	10.75	10.90	10.72	10.75
2346	NYSE	CHN	Fri, Oct 26, 2001	10.77	10.82	10.68	10.82
2345	NYSE	CHN	Thu, Oct 25, 2001	10.80	10.84	10.75	10.84
2344	NYSE	CHN	Wed, Oct 24, 2001	10.90	10.90	10.85	10.90
2343	NYSE	CHN	Tue, Oct 23, 2001	10.86	10.98	10.86	10.96
2342	NYSE	CHN	Mon, Oct 22, 2001	10.37	10.45	10.35	10.45
2341	NYSE	CHN	Fri, Oct 19, 2001	10.28	10.30	10.17	10.27
2340	NYSE	CHN	Thu, Oct 18, 2001	10.20	10.25	10.18	10.20
2339	NYSE	CHN	Wed, Oct 17, 2001	10.25	10.29	10.25	10.28
2338	NYSE	CHN	Tue, Oct 16, 2001	10.41	10.41	10.20	10.20
2337	NYSE	CHN	Mon, Oct 15, 2001	10.24	10.24	10.20	10.20
2336	NYSE	CHN	Fri, Oct 12, 2001	10.45	10.45	10.27	10.29
2335	NYSE	CHN	Thu, Oct 11, 2001	10.52	10.52	10.47	10.50
2334	NYSE	CHN	Wed, Oct 10, 2001	10.20	10.42	10.20	10.42
2333	NYSE	CHN	Tue, Oct 9, 2001	10.16	10.25	10.14	10.23
2332	NYSE	CHN	Mon, Oct 8, 2001	10.19	10.20	10.01	10.12
2331	NYSE	CHN	Fri, Oct 5, 2001	10.40	10.40	10.25	10.25
2330	NYSE	CHN	Thu, Oct 4, 2001	10.35	10.35	10.25	10.35
2329	NYSE	CHN	Wed, Oct 3, 2001	10.32	10.39	10.25	10.25
2328	NYSE	CHN	Tue, Oct 2, 2001	10.42	10.42	10.32	10.33
2327	NYSE	CHN	Mon, Oct 1, 2001	10.60	10.60	10.40	10.45
2326	NYSE	CHN	Fri, Sep 28, 2001	10.63	10.66	10.63	10.66
2325	NYSE	CHN	Thu, Sep 27, 2001	10.52	10.63	10.52	10.63
2324	NYSE	CHN	Wed, Sep 26, 2001	10.45	10.63	10.45	10.48
2323	NYSE	CHN	Tue, Sep 25, 2001	10.40	10.52	10.31	10.52
2322	NYSE	CHN	Mon, Sep 24, 2001	9.98	10.45	9.98	10.45
2321	NYSE	CHN	Fri, Sep 21, 2001	9.80	9.85	9.72	9.75
2320	NYSE	CHN	Thu, Sep 20, 2001	9.78	10.00	9.76	9.90
2319	NYSE	CHN	Wed, Sep 19, 2001	10.25	10.30	10.25	10.26
2318	NYSE	CHN	Tue, Sep 18, 2001	10.20	10.30	10.11	10.20
2317	NYSE	CHN	Mon, Sep 17, 2001	10.85	10.85	10.50	10.57
2316	NYSE	CHN	Mon, Sep 10, 2001	11.38	11.38	11.25	11.25
2315	NYSE	CHN	Fri, Sep 7, 2001	11.40	11.40	11.38	11.39
2314	NYSE	CHN	Thu, Sep 6, 2001	11.45	11.50	11.45	11.50
2313	NYSE	CHN	Wed, Sep 5, 2001	11.54	11.54	11.45	11.50
2312	NYSE	CHN	Tue, Sep 4, 2001	11.22	11.47	11.22	11.47
2311	NYSE	CHN	Fri, Aug 31, 2001	11.30	11.35	11.30	11.32
2310	NYSE	CHN	Thu, Aug 30, 2001	11.50	11.50	11.40	11.40
2309	NYSE	CHN	Wed, Aug 29, 2001	11.60	11.61	11.55	11.55
2308	NYSE	CHN	Tue, Aug 28, 2001	11.70	11.70	11.62	11.65
2307	NYSE	CHN	Mon, Aug 27, 2001	11.85	11.85	11.65	11.75
2306	NYSE	CHN	Fri, Aug 24, 2001	11.90	11.91	11.87	11.87
2305	NYSE	CHN	Thu, Aug 23, 2001	12.02	12.02	11.95	11.98
2304	NYSE	CHN	Wed, Aug 22, 2001	12.15	12.15	12.03	12.09
2303	NYSE	CHN	Tue, Aug 21, 2001	12.10	12.20	12.10	12.19
2302	NYSE	CHN	Mon, Aug 20, 2001	11.85	12.10	11.85	12.10
2301	NYSE	CHN	Fri, Aug 17, 2001	11.62	11.77	11.60	11.77
2300	NYSE	CHN	Thu, Aug 16, 2001	11.50	11.52	11.36	11.52
2299	NYSE	CHN	Wed, Aug 15, 2001	11.46	11.60	11.46	11.53
2298	NYSE	CHN	Tue, Aug 14, 2001	11.32	11.44	11.32	11.44
2297	NYSE	CHN	Mon, Aug 13, 2001	11.15	11.23	11.15	11.23
2296	NYSE	CHN	Fri, Aug 10, 2001	11.09	11.30	11.09	11.30
2295	NYSE	CHN	Thu, Aug 9, 2001	11.07	11.07	11.06	11.07
2294	NYSE	CHN	Wed, Aug 8, 2001	11.25	11.25	11.01	11.07
2293	NYSE	CHN	Tue, Aug 7, 2001	11.50	11.50	11.32	11.32
2292	NYSE	CHN	Mon, Aug 6, 2001	11.50	11.50	11.30	11.30
2291	NYSE	CHN	Fri, Aug 3, 2001	11.60	11.60	11.45	11.50
2290	NYSE	CHN	Thu, Aug 2, 2001	11.80	11.85	11.60	11.70
2289	NYSE	CHN	Wed, Aug 1, 2001	11.80	11.89	11.75	11.80
2288	NYSE	CHN	Tue, Jul 31, 2001	11.70	11.92	11.70	11.82
2287	NYSE	CHN	Mon, Jul 30, 2001	11.57	11.80	11.57	11.70
2286	NYSE	CHN	Fri, Jul 27, 2001	11.60	11.65	11.56	11.65
2285	NYSE	CHN	Thu, Jul 26, 2001	11.64	11.64	11.64	11.64
2284	NYSE	CHN	Wed, Jul 25, 2001	11.45	11.65	11.45	11.64
2283	NYSE	CHN	Tue, Jul 24, 2001	11.65	11.70	11.46	11.51
2282	NYSE	CHN	Mon, Jul 23, 2001	11.46	11.58	11.46	11.56
2281	NYSE	CHN	Fri, Jul 20, 2001	11.60	11.65	11.54	11.59
2280	NYSE	CHN	Thu, Jul 19, 2001	11.41	11.62	11.41	11.55
2279	NYSE	CHN	Wed, Jul 18, 2001	12.00	12.00	11.68	11.68
2278	NYSE	CHN	Tue, Jul 17, 2001	12.25	12.26	12.15	12.23
2277	NYSE	CHN	Mon, Jul 16, 2001	12.85	12.85	12.70	12.73
2276	NYSE	CHN	Fri, Jul 13, 2001	12.84	12.99	12.84	12.98
2275	NYSE	CHN	Thu, Jul 12, 2001	12.40	12.74	12.40	12.74
2274	NYSE	CHN	Wed, Jul 11, 2001	12.39	12.39	12.23	12.35
2273	NYSE	CHN	Tue, Jul 10, 2001	12.48	12.57	12.43	12.45
2272	NYSE	CHN	Mon, Jul 9, 2001	12.65	12.65	12.45	12.52
2271	NYSE	CHN	Fri, Jul 6, 2001	12.88	12.88	12.63	12.70
2270	NYSE	CHN	Thu, Jul 5, 2001	13.00	13.00	12.77	12.96
2269	NYSE	CHN	Tue, Jul 3, 2001	13.05	13.20	13.05	13.20
2268	NYSE	CHN	Mon, Jul 2, 2001	13.17	13.20	13.04	13.10
2267	NYSE	CHN	Fri, Jun 29, 2001	13.22	13.28	13.22	13.27
2266	NYSE	CHN	Thu, Jun 28, 2001	13.32	13.40	13.20	13.32
2265	NYSE	CHN	Wed, Jun 27, 2001	13.24	13.50	13.24	13.40
2264	NYSE	CHN	Tue, Jun 26, 2001	13.15	13.26	13.15	13.24
2263	NYSE	CHN	Mon, Jun 25, 2001	13.11	13.20	13.11	13.15
2262	NYSE	CHN	Fri, Jun 22, 2001	12.90	13.15	12.90	13.02
2261	NYSE	CHN	Thu, Jun 21, 2001	12.72	13.00	12.72	12.95
2260	NYSE	CHN	Wed, Jun 20, 2001	12.55	12.69	12.50	12.62
2259	NYSE	CHN	Tue, Jun 19, 2001	12.65	12.80	12.60	12.60
2258	NYSE	CHN	Mon, Jun 18, 2001	12.80	12.81	12.55	12.70
2257	NYSE	CHN	Fri, Jun 15, 2001	12.61	12.99	12.61	12.99
2256	NYSE	CHN	Thu, Jun 14, 2001	12.88	12.88	12.58	12.64
2255	NYSE	CHN	Wed, Jun 13, 2001	13.35	13.44	13.00	13.04
2254	NYSE	CHN	Tue, Jun 12, 2001	13.50	13.55	13.35	13.35
2253	NYSE	CHN	Mon, Jun 11, 2001	13.91	13.91	13.68	13.72
2252	NYSE	CHN	Fri, Jun 8, 2001	14.05	14.07	13.90	13.90
2251	NYSE	CHN	Thu, Jun 7, 2001	13.80	14.04	13.75	14.04
2250	NYSE	CHN	Wed, Jun 6, 2001	13.80	13.80	13.60	13.70
2249	NYSE	CHN	Tue, Jun 5, 2001	13.75	13.84	13.73	13.80
2248	NYSE	CHN	Mon, Jun 4, 2001	13.50	13.75	13.50	13.65
2247	NYSE	CHN	Fri, Jun 1, 2001	13.28	13.40	13.26	13.33
2246	NYSE	CHN	Thu, May 31, 2001	13.20	13.39	13.20	13.38
2245	NYSE	CHN	Wed, May 30, 2001	13.20	13.31	13.20	13.20
2244	NYSE	CHN	Tue, May 29, 2001	13.05	13.25	13.05	13.25
2243	NYSE	CHN	Fri, May 25, 2001	13.25	13.40	13.25	13.30
2242	NYSE	CHN	Thu, May 24, 2001	13.10	13.35	13.10	13.35
2241	NYSE	CHN	Wed, May 23, 2001	13.20	13.25	13.05	13.10
2240	NYSE	CHN	Tue, May 22, 2001	13.10	13.25	13.00	13.25
2239	NYSE	CHN	Mon, May 21, 2001	12.80	13.51	12.75	13.45
2238	NYSE	CHN	Fri, May 18, 2001	12.37	12.80	12.37	12.70
2237	NYSE	CHN	Thu, May 17, 2001	12.25	12.35	12.22	12.35
2236	NYSE	CHN	Wed, May 16, 2001	12.06	12.27	12.06	12.20
2235	NYSE	CHN	Tue, May 15, 2001	12.25	12.25	12.05	12.10
2234	NYSE	CHN	Mon, May 14, 2001	12.29	12.29	12.20	12.25
2233	NYSE	CHN	Fri, May 11, 2001	12.10	12.25	12.10	12.21
2232	NYSE	CHN	Thu, May 10, 2001	11.97	12.25	11.95	12.12
2231	NYSE	CHN	Wed, May 9, 2001	11.95	11.95	11.92	11.92
2230	NYSE	CHN	Tue, May 8, 2001	11.81	12.04	11.81	11.99
2229	NYSE	CHN	Mon, May 7, 2001	11.80	11.83	11.71	11.80
2228	NYSE	CHN	Fri, May 4, 2001	11.75	11.89	11.75	11.85
2227	NYSE	CHN	Thu, May 3, 2001	12.15	12.15	11.81	11.85
2226	NYSE	CHN	Wed, May 2, 2001	11.80	12.05	11.80	11.96
2225	NYSE	CHN	Tue, May 1, 2001	11.52	11.90	11.52	11.90
2224	NYSE	CHN	Mon, Apr 30, 2001	11.40	11.60	11.40	11.55
2223	NYSE	CHN	Fri, Apr 27, 2001	11.35	11.39	11.32	11.35
2222	NYSE	CHN	Thu, Apr 26, 2001	11.22	11.40	11.22	11.40
2221	NYSE	CHN	Wed, Apr 25, 2001	11.30	11.30	11.20	11.22
2220	NYSE	CHN	Tue, Apr 24, 2001	11.30	11.35	11.30	11.30
2219	NYSE	CHN	Mon, Apr 23, 2001	11.30	11.30	11.29	11.29
2218	NYSE	CHN	Fri, Apr 20, 2001	11.60	11.60	11.49	11.49
2217	NYSE	CHN	Thu, Apr 19, 2001	11.60	11.65	11.40	11.60
2216	NYSE	CHN	Wed, Apr 18, 2001	11.17	11.70	11.17	11.60
2215	NYSE	CHN	Tue, Apr 17, 2001	10.93	10.95	10.93	10.95
2214	NYSE	CHN	Mon, Apr 16, 2001	10.95	11.00	10.94	10.98
2213	NYSE	CHN	Thu, Apr 12, 2001	11.10	11.10	10.98	11.05
2212	NYSE	CHN	Wed, Apr 11, 2001	10.93	11.10	10.93	11.10
2211	NYSE	CHN	Tue, Apr 10, 2001	10.70	10.86	10.70	10.86
2210	NYSE	CHN	Mon, Apr 9, 2001	10.64	10.67	10.60	10.67
2209	NYSE	CHN	Fri, Apr 6, 2001	10.71	10.71	10.68	10.68
2208	NYSE	CHN	Thu, Apr 5, 2001	10.40	10.75	10.40	10.75
2207	NYSE	CHN	Wed, Apr 4, 2001	10.50	10.50	10.45	10.50
2206	NYSE	CHN	Tue, Apr 3, 2001	10.80	10.80	10.66	10.66
2205	NYSE	CHN	Mon, Apr 2, 2001	10.75	10.95	10.73	10.84
2204	NYSE	CHN	Fri, Mar 30, 2001	10.60	10.75	10.60	10.75
2203	NYSE	CHN	Thu, Mar 29, 2001	10.45	10.50	10.45	10.50
2202	NYSE	CHN	Wed, Mar 28, 2001	10.60	10.60	10.45	10.45
2201	NYSE	CHN	Tue, Mar 27, 2001	10.35	10.65	10.35	10.65
2200	NYSE	CHN	Mon, Mar 26, 2001	10.30	10.45	10.30	10.44
2199	NYSE	CHN	Fri, Mar 23, 2001	9.75	9.90	9.75	9.90
2198	NYSE	CHN	Thu, Mar 22, 2001	9.70	9.71	9.70	9.71
2197	NYSE	CHN	Wed, Mar 21, 2001	10.12	10.20	10.08	10.10
2196	NYSE	CHN	Tue, Mar 20, 2001	10.13	10.20	10.13	10.17
2195	NYSE	CHN	Mon, Mar 19, 2001	10.07	10.15	10.07	10.13
2194	NYSE	CHN	Fri, Mar 16, 2001	10.05	10.05	10.00	10.01
2193	NYSE	CHN	Thu, Mar 15, 2001	10.00	10.15	10.00	10.15
2192	NYSE	CHN	Wed, Mar 14, 2001	9.90	9.90	9.80	9.85
2191	NYSE	CHN	Tue, Mar 13, 2001	10.00	10.20	10.00	10.20
2190	NYSE	CHN	Mon, Mar 12, 2001	10.34	10.34	10.00	10.00
2189	NYSE	CHN	Fri, Mar 9, 2001	10.50	10.50	10.28	10.44
2188	NYSE	CHN	Thu, Mar 8, 2001	10.55	10.55	10.50	10.50
2187	NYSE	CHN	Wed, Mar 7, 2001	10.68	10.70	10.62	10.65
2186	NYSE	CHN	Tue, Mar 6, 2001	10.64	10.74	10.64	10.68
2185	NYSE	CHN	Mon, Mar 5, 2001	10.53	10.60	10.53	10.60
2184	NYSE	CHN	Fri, Mar 2, 2001	10.45	10.45	10.40	10.42
2183	NYSE	CHN	Thu, Mar 1, 2001	10.99	11.00	10.51	10.60
2182	NYSE	CHN	Wed, Feb 28, 2001	11.12	11.15	10.95	11.00
2181	NYSE	CHN	Tue, Feb 27, 2001	11.20	11.35	11.15	11.18
2180	NYSE	CHN	Mon, Feb 26, 2001	10.90	11.10	10.88	11.00
2179	NYSE	CHN	Fri, Feb 23, 2001	10.76	10.85	10.72	10.80
2178	NYSE	CHN	Thu, Feb 22, 2001	10.71	10.74	10.61	10.64
2177	NYSE	CHN	Wed, Feb 21, 2001	10.98	10.98	10.77	10.77
2176	NYSE	CHN	Tue, Feb 20, 2001	10.56	11.09	10.56	11.00
2175	NYSE	CHN	Fri, Feb 16, 2001	10.15	10.15	10.05	10.08
2174	NYSE	CHN	Thu, Feb 15, 2001	10.15	10.20	10.15	10.20
2173	NYSE	CHN	Wed, Feb 14, 2001	10.00	10.10	10.00	10.10
2172	NYSE	CHN	Tue, Feb 13, 2001	10.25	10.25	10.10	10.10
2171	NYSE	CHN	Mon, Feb 12, 2001	9.75	10.20	9.75	10.20
2170	NYSE	CHN	Fri, Feb 9, 2001	9.80	9.82	9.80	9.82
2169	NYSE	CHN	Thu, Feb 8, 2001	9.90	9.99	9.80	9.80
2168	NYSE	CHN	Wed, Feb 7, 2001	10.00	10.00	9.90	9.90
2167	NYSE	CHN	Tue, Feb 6, 2001	9.85	10.02	9.85	10.01
2166	NYSE	CHN	Mon, Feb 5, 2001	9.87	9.95	9.85	9.90
2165	NYSE	CHN	Fri, Feb 2, 2001	10.01	10.02	9.87	9.87
2164	NYSE	CHN	Thu, Feb 1, 2001	9.90	9.95	9.90	9.91
2163	NYSE	CHN	Wed, Jan 31, 2001	9.86	9.91	9.86	9.89
2162	NYSE	CHN	Tue, Jan 30, 2001	9.82	9.87	9.82	9.84
2161	NYSE	CHN	Mon, Jan 29, 2001	9.85	10.00	9.85	9.90
2160	NYSE	CHN	Fri, Jan 26, 2001	10.00	10.00	9.88	9.94
2159	NYSE	CHN	Thu, Jan 25, 2001	9.88	10.00	9.88	10.00
2158	NYSE	CHN	Wed, Jan 24, 2001	9.88	10.00	9.81	10.00
2157	NYSE	CHN	Tue, Jan 23, 2001	10.00	10.00	9.75	9.94
2156	NYSE	CHN	Mon, Jan 22, 2001	10.00	10.06	9.81	9.88
2155	NYSE	CHN	Fri, Jan 19, 2001	10.06	10.06	9.88	10.00
2154	NYSE	CHN	Thu, Jan 18, 2001	9.94	10.13	9.94	10.13
2153	NYSE	CHN	Wed, Jan 17, 2001	9.75	9.88	9.75	9.81
2152	NYSE	CHN	Tue, Jan 16, 2001	9.56	9.75	9.50	9.75
2151	NYSE	CHN	Fri, Jan 12, 2001	9.63	9.63	9.38	9.50
2150	NYSE	CHN	Thu, Jan 11, 2001	9.63	9.63	9.44	9.56
2149	NYSE	CHN	Wed, Jan 10, 2001	9.63	9.75	9.63	9.75
2148	NYSE	CHN	Tue, Jan 9, 2001	9.44	9.56	9.44	9.56
2147	NYSE	CHN	Mon, Jan 8, 2001	9.56	9.56	9.44	9.44
2146	NYSE	CHN	Fri, Jan 5, 2001	9.50	9.56	9.50	9.50
2145	NYSE	CHN	Thu, Jan 4, 2001	9.63	9.63	9.50	9.56
2144	NYSE	CHN	Wed, Jan 3, 2001	9.06	9.56	9.06	9.56
2143	NYSE	CHN	Tue, Jan 2, 2001	9.25	9.25	9.19	9.19
2142	NYSE	CHN	Fri, Dec 29, 2000	9.25	9.38	9.25	9.25
2141	NYSE	CHN	Thu, Dec 28, 2000	9.00	9.38	9.00	9.13
2140	NYSE	CHN	Wed, Dec 27, 2000	9.00	9.06	9.00	9.06
2139	NYSE	CHN	Tue, Dec 26, 2000	9.00	9.06	9.00	9.00
2138	NYSE	CHN	Fri, Dec 22, 2000	8.75	9.00	8.75	9.00
2137	NYSE	CHN	Thu, Dec 21, 2000	8.69	8.81	8.63	8.69
2136	NYSE	CHN	Wed, Dec 20, 2000	9.06	9.06	8.75	8.75
2135	NYSE	CHN	Tue, Dec 19, 2000	9.06	9.19	9.06	9.13
2134	NYSE	CHN	Mon, Dec 18, 2000	9.06	9.13	9.06	9.13
2133	NYSE	CHN	Fri, Dec 15, 2000	9.13	9.19	9.00	9.06
2132	NYSE	CHN	Thu, Dec 14, 2000	9.19	9.19	9.13	9.13
2131	NYSE	CHN	Wed, Dec 13, 2000	9.25	9.31	9.19	9.19
2130	NYSE	CHN	Tue, Dec 12, 2000	9.13	9.19	9.06	9.13
2129	NYSE	CHN	Mon, Dec 11, 2000	9.25	9.25	9.19	9.25
2128	NYSE	CHN	Fri, Dec 8, 2000	9.13	9.19	9.13	9.19
2127	NYSE	CHN	Thu, Dec 7, 2000	9.13	9.13	9.06	9.13
2126	NYSE	CHN	Wed, Dec 6, 2000	9.00	9.13	9.00	9.13
2125	NYSE	CHN	Tue, Dec 5, 2000	8.88	9.13	8.88	9.06
2124	NYSE	CHN	Mon, Dec 4, 2000	8.88	8.88	8.81	8.81
2123	NYSE	CHN	Fri, Dec 1, 2000	8.88	9.06	8.88	8.88
2122	NYSE	CHN	Thu, Nov 30, 2000	8.88	8.94	8.81	8.94
2121	NYSE	CHN	Wed, Nov 29, 2000	9.00	9.00	8.88	8.88
2120	NYSE	CHN	Tue, Nov 28, 2000	9.06	9.06	9.00	9.06
2119	NYSE	CHN	Mon, Nov 27, 2000	9.06	9.25	9.06	9.13
2118	NYSE	CHN	Fri, Nov 24, 2000	9.25	9.25	9.00	9.06
2117	NYSE	CHN	Wed, Nov 22, 2000	9.31	9.31	9.25	9.25
2116	NYSE	CHN	Tue, Nov 21, 2000	9.50	9.56	9.50	9.50
2115	NYSE	CHN	Mon, Nov 20, 2000	9.44	9.56	9.44	9.56
2114	NYSE	CHN	Fri, Nov 17, 2000	9.38	9.50	9.38	9.50
2113	NYSE	CHN	Thu, Nov 16, 2000	9.38	9.44	9.38	9.44
2112	NYSE	CHN	Wed, Nov 15, 2000	9.31	9.31	9.31	9.31
2111	NYSE	CHN	Tue, Nov 14, 2000	9.25	9.38	9.25	9.31
2110	NYSE	CHN	Mon, Nov 13, 2000	9.25	9.25	9.06	9.13
2109	NYSE	CHN	Fri, Nov 10, 2000	9.44	9.44	9.38	9.38
2108	NYSE	CHN	Thu, Nov 9, 2000	9.50	9.56	9.44	9.50
2107	NYSE	CHN	Wed, Nov 8, 2000	9.75	9.75	9.56	9.63
2106	NYSE	CHN	Tue, Nov 7, 2000	9.50	9.88	9.50	9.75
2105	NYSE	CHN	Mon, Nov 6, 2000	9.38	9.63	9.38	9.63
2104	NYSE	CHN	Fri, Nov 3, 2000	9.13	9.25	9.13	9.25
2103	NYSE	CHN	Thu, Nov 2, 2000	9.00	9.13	9.00	9.06
2102	NYSE	CHN	Wed, Nov 1, 2000	9.06	9.06	9.00	9.06
2101	NYSE	CHN	Tue, Oct 31, 2000	8.88	8.94	8.81	8.94
2100	NYSE	CHN	Mon, Oct 30, 2000	8.63	8.81	8.63	8.81
2099	NYSE	CHN	Fri, Oct 27, 2000	8.56	8.63	8.50	8.56
2098	NYSE	CHN	Thu, Oct 26, 2000	8.69	8.69	8.56	8.56
2097	NYSE	CHN	Wed, Oct 25, 2000	8.63	8.75	8.63	8.75
2096	NYSE	CHN	Tue, Oct 24, 2000	8.75	8.75	8.56	8.56
2095	NYSE	CHN	Mon, Oct 23, 2000	8.81	8.81	8.75	8.75
2094	NYSE	CHN	Fri, Oct 20, 2000	8.63	8.69	8.63	8.69
2093	NYSE	CHN	Thu, Oct 19, 2000	8.56	8.63	8.56	8.63
2092	NYSE	CHN	Wed, Oct 18, 2000	8.56	8.63	8.56	8.56
2091	NYSE	CHN	Tue, Oct 17, 2000	8.88	8.94	8.88	8.88
2090	NYSE	CHN	Mon, Oct 16, 2000	9.00	9.00	8.88	8.88
2089	NYSE	CHN	Fri, Oct 13, 2000	8.75	8.94	8.75	8.94
2088	NYSE	CHN	Thu, Oct 12, 2000	8.94	8.94	8.88	8.88
2087	NYSE	CHN	Wed, Oct 11, 2000	9.00	9.00	8.94	9.00
2086	NYSE	CHN	Tue, Oct 10, 2000	9.50	9.50	9.38	9.38
2085	NYSE	CHN	Mon, Oct 9, 2000	9.75	9.75	9.50	9.56
2084	NYSE	CHN	Fri, Oct 6, 2000	9.81	9.88	9.81	9.88
2083	NYSE	CHN	Thu, Oct 5, 2000	9.75	9.81	9.75	9.75
2082	NYSE	CHN	Wed, Oct 4, 2000	9.75	9.81	9.75	9.81
2081	NYSE	CHN	Tue, Oct 3, 2000	9.50	9.56	9.50	9.56
2080	NYSE	CHN	Mon, Oct 2, 2000	9.44	9.50	9.38	9.44
2079	NYSE	CHN	Fri, Sep 29, 2000	9.38	9.50	9.38	9.50
2078	NYSE	CHN	Thu, Sep 28, 2000	9.25	9.38	9.25	9.38
2077	NYSE	CHN	Wed, Sep 27, 2000	9.19	9.25	9.13	9.25
2076	NYSE	CHN	Tue, Sep 26, 2000	9.00	9.25	9.00	9.13
2075	NYSE	CHN	Mon, Sep 25, 2000	9.19	9.19	9.06	9.06
2074	NYSE	CHN	Fri, Sep 22, 2000	9.00	9.00	8.81	8.88
2073	NYSE	CHN	Thu, Sep 21, 2000	9.25	9.25	9.19	9.19
2072	NYSE	CHN	Wed, Sep 20, 2000	9.50	9.56	9.44	9.44
2071	NYSE	CHN	Tue, Sep 19, 2000	9.25	9.56	9.13	9.56
2070	NYSE	CHN	Mon, Sep 18, 2000	9.44	9.44	9.19	9.38
2069	NYSE	CHN	Fri, Sep 15, 2000	9.75	9.81	9.69	9.69
2068	NYSE	CHN	Thu, Sep 14, 2000	9.94	10.00	9.88	9.88
2067	NYSE	CHN	Wed, Sep 13, 2000	9.94	10.00	9.94	9.94
2066	NYSE	CHN	Tue, Sep 12, 2000	10.25	10.25	9.94	9.94
2065	NYSE	CHN	Mon, Sep 11, 2000	10.38	10.38	10.31	10.31
2064	NYSE	CHN	Fri, Sep 8, 2000	10.50	10.50	10.50	10.50
2063	NYSE	CHN	Thu, Sep 7, 2000	10.50	10.56	10.50	10.50
2062	NYSE	CHN	Wed, Sep 6, 2000	10.56	10.56	10.50	10.50
2061	NYSE	CHN	Tue, Sep 5, 2000	10.50	10.63	10.50	10.56
2060	NYSE	CHN	Fri, Sep 1, 2000	10.50	10.63	10.50	10.50
2059	NYSE	CHN	Thu, Aug 31, 2000	10.56	10.69	10.50	10.50
2058	NYSE	CHN	Wed, Aug 30, 2000	10.56	10.69	10.50	10.56
2057	NYSE	CHN	Tue, Aug 29, 2000	10.56	10.69	10.56	10.56
2056	NYSE	CHN	Mon, Aug 28, 2000	10.63	10.81	10.50	10.56
2055	NYSE	CHN	Fri, Aug 25, 2000	10.69	10.75	10.69	10.69
2054	NYSE	CHN	Thu, Aug 24, 2000	10.56	10.88	10.56	10.75
2053	NYSE	CHN	Wed, Aug 23, 2000	10.81	10.81	10.56	10.63
2052	NYSE	CHN	Tue, Aug 22, 2000	10.81	10.88	10.75	10.81
2051	NYSE	CHN	Mon, Aug 21, 2000	11.13	11.19	10.94	10.94
2050	NYSE	CHN	Fri, Aug 18, 2000	11.13	11.13	11.00	11.06
2049	NYSE	CHN	Thu, Aug 17, 2000	11.19	11.19	11.00	11.06
2048	NYSE	CHN	Wed, Aug 16, 2000	11.06	11.25	11.06	11.13
2047	NYSE	CHN	Tue, Aug 15, 2000	11.13	11.13	11.06	11.06
2046	NYSE	CHN	Mon, Aug 14, 2000	11.06	11.13	11.00	11.13
2045	NYSE	CHN	Fri, Aug 11, 2000	11.06	11.13	11.06	11.13
2044	NYSE	CHN	Thu, Aug 10, 2000	11.13	11.13	11.06	11.06
2043	NYSE	CHN	Wed, Aug 9, 2000	10.94	11.19	10.94	11.19
2042	NYSE	CHN	Tue, Aug 8, 2000	10.94	11.06	10.94	11.06
2041	NYSE	CHN	Mon, Aug 7, 2000	10.88	11.13	10.88	11.06
2040	NYSE	CHN	Fri, Aug 4, 2000	10.56	10.75	10.56	10.69
2039	NYSE	CHN	Thu, Aug 3, 2000	10.38	10.56	10.38	10.50
2038	NYSE	CHN	Wed, Aug 2, 2000	10.38	10.63	10.38	10.56
2037	NYSE	CHN	Tue, Aug 1, 2000	10.69	10.69	10.31	10.31
2036	NYSE	CHN	Mon, Jul 31, 2000	10.81	10.81	10.56	10.56
2035	NYSE	CHN	Fri, Jul 28, 2000	11.19	11.19	10.88	10.88
2034	NYSE	CHN	Thu, Jul 27, 2000	11.13	11.50	11.00	11.31
2033	NYSE	CHN	Wed, Jul 26, 2000	10.75	11.19	10.75	11.19
2032	NYSE	CHN	Tue, Jul 25, 2000	10.63	10.88	10.63	10.81
2031	NYSE	CHN	Mon, Jul 24, 2000	10.81	10.81	10.63	10.63
2030	NYSE	CHN	Fri, Jul 21, 2000	10.75	10.75	10.69	10.69
2029	NYSE	CHN	Thu, Jul 20, 2000	10.38	10.75	10.38	10.75
2028	NYSE	CHN	Wed, Jul 19, 2000	10.25	10.44	10.19	10.31
2027	NYSE	CHN	Tue, Jul 18, 2000	10.38	10.38	10.19	10.25
2026	NYSE	CHN	Mon, Jul 17, 2000	10.44	10.50	10.44	10.50
2025	NYSE	CHN	Fri, Jul 14, 2000	10.25	10.44	10.19	10.38
2024	NYSE	CHN	Thu, Jul 13, 2000	10.13	10.44	10.13	10.25
2023	NYSE	CHN	Wed, Jul 12, 2000	9.94	10.13	9.94	10.06
2022	NYSE	CHN	Tue, Jul 11, 2000	9.75	9.94	9.75	9.88
2021	NYSE	CHN	Mon, Jul 10, 2000	9.81	9.81	9.75	9.75
2020	NYSE	CHN	Fri, Jul 7, 2000	9.69	9.75	9.69	9.69
2019	NYSE	CHN	Thu, Jul 6, 2000	9.63	9.63	9.63	9.63
2018	NYSE	CHN	Wed, Jul 5, 2000	9.56	9.69	9.56	9.69
2017	NYSE	CHN	Mon, Jul 3, 2000	9.56	9.75	9.56	9.75
2016	NYSE	CHN	Fri, Jun 30, 2000	9.69	9.69	9.56	9.56
2015	NYSE	CHN	Thu, Jun 29, 2000	9.81	9.81	9.69	9.69
2014	NYSE	CHN	Wed, Jun 28, 2000	9.75	9.81	9.75	9.81
2013	NYSE	CHN	Tue, Jun 27, 2000	9.69	9.75	9.63	9.69
2012	NYSE	CHN	Mon, Jun 26, 2000	9.50	9.69	9.50	9.56
2011	NYSE	CHN	Fri, Jun 23, 2000	9.19	9.44	9.19	9.38
2010	NYSE	CHN	Thu, Jun 22, 2000	9.50	9.50	9.44	9.44
2009	NYSE	CHN	Wed, Jun 21, 2000	9.63	9.75	9.50	9.63
2008	NYSE	CHN	Tue, Jun 20, 2000	9.56	9.63	9.38	9.50
2007	NYSE	CHN	Mon, Jun 19, 2000	9.50	9.56	9.50	9.56
2006	NYSE	CHN	Fri, Jun 16, 2000	9.44	9.63	9.44	9.56
2005	NYSE	CHN	Thu, Jun 15, 2000	9.25	9.50	9.25	9.44
2004	NYSE	CHN	Wed, Jun 14, 2000	9.25	9.44	9.25	9.38
2003	NYSE	CHN	Tue, Jun 13, 2000	9.31	9.31	9.19	9.25
2002	NYSE	CHN	Mon, Jun 12, 2000	9.63	9.63	9.38	9.44
2001	NYSE	CHN	Fri, Jun 9, 2000	9.25	9.38	9.25	9.38
2000	NYSE	CHN	Thu, Jun 8, 2000	9.19	9.25	9.13	9.19
1999	NYSE	CHN	Wed, Jun 7, 2000	9.25	9.50	9.13	9.44
1998	NYSE	CHN	Tue, Jun 6, 2000	9.13	9.25	9.06	9.13
1997	NYSE	CHN	Mon, Jun 5, 2000	9.25	9.25	9.13	9.25
1996	NYSE	CHN	Fri, Jun 2, 2000	9.06	9.38	9.06	9.19
1995	NYSE	CHN	Thu, Jun 1, 2000	9.06	9.19	9.06	9.06
1994	NYSE	CHN	Wed, May 31, 2000	9.06	9.06	9.00	9.00
1993	NYSE	CHN	Tue, May 30, 2000	8.88	8.94	8.88	8.94
1992	NYSE	CHN	Fri, May 26, 2000	9.00	9.00	8.75	8.88
1991	NYSE	CHN	Thu, May 25, 2000	9.19	9.19	8.75	8.81
1990	NYSE	CHN	Wed, May 24, 2000	9.19	9.25	9.00	9.25
1989	NYSE	CHN	Tue, May 23, 2000	9.25	9.31	9.13	9.31
1988	NYSE	CHN	Mon, May 22, 2000	9.25	9.38	9.06	9.25
1987	NYSE	CHN	Fri, May 19, 2000	8.94	9.25	8.94	9.13
1986	NYSE	CHN	Thu, May 18, 2000	9.00	9.13	9.00	9.06
1985	NYSE	CHN	Wed, May 17, 2000	9.13	9.13	9.00	9.13
1984	NYSE	CHN	Tue, May 16, 2000	8.94	9.13	8.94	9.06
1983	NYSE	CHN	Mon, May 15, 2000	9.00	9.00	8.81	8.81
1982	NYSE	CHN	Fri, May 12, 2000	8.94	9.06	8.88	8.94
1981	NYSE	CHN	Thu, May 11, 2000	9.00	9.06	9.00	9.06
1980	NYSE	CHN	Wed, May 10, 2000	8.38	9.00	8.38	8.94
1979	NYSE	CHN	Tue, May 9, 2000	8.94	9.06	8.88	8.94
1978	NYSE	CHN	Mon, May 8, 2000	8.69	9.06	8.69	9.06
1977	NYSE	CHN	Fri, May 5, 2000	8.94	8.94	8.69	8.69
1976	NYSE	CHN	Thu, May 4, 2000	8.88	8.88	8.69	8.88
1975	NYSE	CHN	Wed, May 3, 2000	8.88	8.94	8.81	8.94
1974	NYSE	CHN	Tue, May 2, 2000	8.94	9.00	8.94	9.00
1973	NYSE	CHN	Mon, May 1, 2000	9.00	9.13	8.88	9.00
1972	NYSE	CHN	Fri, Apr 28, 2000	9.00	9.13	8.94	9.00
1971	NYSE	CHN	Thu, Apr 27, 2000	8.88	9.13	8.88	9.06
1970	NYSE	CHN	Wed, Apr 26, 2000	8.94	9.50	8.81	9.00
1969	NYSE	CHN	Tue, Apr 25, 2000	9.00	9.00	8.88	8.94
1968	NYSE	CHN	Mon, Apr 24, 2000	9.06	9.13	8.81	8.94
1967	NYSE	CHN	Thu, Apr 20, 2000	9.06	9.06	9.00	9.06
1966	NYSE	CHN	Wed, Apr 19, 2000	9.13	9.38	9.00	9.00
1965	NYSE	CHN	Tue, Apr 18, 2000	9.00	9.38	9.00	9.19
1964	NYSE	CHN	Mon, Apr 17, 2000	9.13	9.13	8.50	8.88
1963	NYSE	CHN	Fri, Apr 14, 2000	9.56	9.63	9.25	9.25
1962	NYSE	CHN	Thu, Apr 13, 2000	9.69	9.75	9.56	9.69
1961	NYSE	CHN	Wed, Apr 12, 2000	9.75	9.75	9.69	9.69
1960	NYSE	CHN	Tue, Apr 11, 2000	9.81	9.81	9.69	9.81
1959	NYSE	CHN	Mon, Apr 10, 2000	10.00	10.06	9.81	9.81
1958	NYSE	CHN	Fri, Apr 7, 2000	10.06	10.13	10.06	10.13
1957	NYSE	CHN	Thu, Apr 6, 2000	9.75	10.00	9.75	10.00
1956	NYSE	CHN	Wed, Apr 5, 2000	9.75	9.88	9.69	9.75
1955	NYSE	CHN	Tue, Apr 4, 2000	10.13	10.13	9.75	9.75
1954	NYSE	CHN	Mon, Apr 3, 2000	10.50	10.50	10.19	10.25
1953	NYSE	CHN	Fri, Mar 31, 2000	10.38	10.56	10.31	10.56
1952	NYSE	CHN	Thu, Mar 30, 2000	10.44	10.44	10.31	10.38
1951	NYSE	CHN	Wed, Mar 29, 2000	10.56	10.56	10.50	10.50
1950	NYSE	CHN	Tue, Mar 28, 2000	10.50	10.69	10.50	10.56
1949	NYSE	CHN	Mon, Mar 27, 2000	10.25	10.50	10.25	10.50
1948	NYSE	CHN	Fri, Mar 24, 2000	10.06	10.13	10.00	10.06
1947	NYSE	CHN	Thu, Mar 23, 2000	10.00	10.13	10.00	10.06
1946	NYSE	CHN	Wed, Mar 22, 2000	9.81	10.00	9.81	9.88
1945	NYSE	CHN	Tue, Mar 21, 2000	10.06	10.13	10.06	10.06
1944	NYSE	CHN	Mon, Mar 20, 2000	10.19	10.25	10.06	10.06
1943	NYSE	CHN	Fri, Mar 17, 2000	10.13	10.50	10.13	10.25
1942	NYSE	CHN	Thu, Mar 16, 2000	10.00	10.06	9.94	10.00
1941	NYSE	CHN	Wed, Mar 15, 2000	9.88	10.00	9.75	10.00
1940	NYSE	CHN	Tue, Mar 14, 2000	10.06	10.19	10.00	10.00
1939	NYSE	CHN	Mon, Mar 13, 2000	10.38	10.38	9.81	10.19
1938	NYSE	CHN	Fri, Mar 10, 2000	10.63	10.63	10.50	10.50
1937	NYSE	CHN	Thu, Mar 9, 2000	10.69	10.69	10.38	10.38
1936	NYSE	CHN	Wed, Mar 8, 2000	10.56	10.69	10.50	10.56
1935	NYSE	CHN	Tue, Mar 7, 2000	10.75	10.75	10.56	10.56
1934	NYSE	CHN	Mon, Mar 6, 2000	10.31	10.75	10.31	10.69
1933	NYSE	CHN	Fri, Mar 3, 2000	9.88	10.25	9.88	10.13
1932	NYSE	CHN	Thu, Mar 2, 2000	9.75	10.06	9.69	10.00
1931	NYSE	CHN	Wed, Mar 1, 2000	9.88	10.25	9.75	9.94
1930	NYSE	CHN	Tue, Feb 29, 2000	10.00	10.06	9.88	9.94
1929	NYSE	CHN	Mon, Feb 28, 2000	10.13	10.19	10.00	10.13
1928	NYSE	CHN	Fri, Feb 25, 2000	10.06	10.38	10.06	10.38
1927	NYSE	CHN	Thu, Feb 24, 2000	10.38	10.38	10.19	10.25
1926	NYSE	CHN	Wed, Feb 23, 2000	10.38	10.44	10.38	10.38
1925	NYSE	CHN	Tue, Feb 22, 2000	10.50	10.50	10.25	10.38
1924	NYSE	CHN	Fri, Feb 18, 2000	10.88	11.00	10.75	10.75
1923	NYSE	CHN	Thu, Feb 17, 2000	10.69	10.88	10.69	10.75
1922	NYSE	CHN	Wed, Feb 16, 2000	10.50	10.63	10.44	10.63
1921	NYSE	CHN	Tue, Feb 15, 2000	10.44	10.56	10.44	10.56
1920	NYSE	CHN	Mon, Feb 14, 2000	10.63	10.63	10.31	10.38
1919	NYSE	CHN	Fri, Feb 11, 2000	10.56	10.69	10.56	10.56
1918	NYSE	CHN	Thu, Feb 10, 2000	10.50	10.56	10.50	10.50
1917	NYSE	CHN	Wed, Feb 9, 2000	10.50	10.63	10.38	10.50
1916	NYSE	CHN	Tue, Feb 8, 2000	10.56	10.63	10.50	10.56
1915	NYSE	CHN	Mon, Feb 7, 2000	10.56	10.75	10.38	10.38
1914	NYSE	CHN	Fri, Feb 4, 2000	10.50	10.56	10.44	10.56
1913	NYSE	CHN	Thu, Feb 3, 2000	10.25	10.44	10.25	10.44
1912	NYSE	CHN	Wed, Feb 2, 2000	10.06	10.25	10.06	10.25
1911	NYSE	CHN	Tue, Feb 1, 2000	10.38	10.38	10.13	10.19
1910	NYSE	CHN	Mon, Jan 31, 2000	10.06	10.38	10.06	10.31
1909	NYSE	CHN	Fri, Jan 28, 2000	10.31	10.31	10.25	10.25
1908	NYSE	CHN	Thu, Jan 27, 2000	10.19	10.31	10.19	10.25
1907	NYSE	CHN	Wed, Jan 26, 2000	10.25	10.31	10.06	10.06
1906	NYSE	CHN	Tue, Jan 25, 2000	10.00	10.25	10.00	10.13
1905	NYSE	CHN	Mon, Jan 24, 2000	10.13	10.25	10.00	10.00
1904	NYSE	CHN	Fri, Jan 21, 2000	10.50	10.50	10.19	10.25
1903	NYSE	CHN	Thu, Jan 20, 2000	10.50	10.50	10.25	10.50
1902	NYSE	CHN	Wed, Jan 19, 2000	10.81	10.81	10.38	10.50
1901	NYSE	CHN	Tue, Jan 18, 2000	10.88	10.88	10.63	10.69
1900	NYSE	CHN	Fri, Jan 14, 2000	10.81	11.00	10.63	10.81
1899	NYSE	CHN	Thu, Jan 13, 2000	11.13	11.13	10.63	10.69
1898	NYSE	CHN	Wed, Jan 12, 2000	10.81	10.88	10.50	10.63
1897	NYSE	CHN	Tue, Jan 11, 2000	10.75	10.81	10.63	10.63
1896	NYSE	CHN	Mon, Jan 10, 2000	10.56	10.94	10.56	10.81
1895	NYSE	CHN	Fri, Jan 7, 2000	10.69	10.69	10.50	10.50
1894	NYSE	CHN	Thu, Jan 6, 2000	10.44	10.44	10.19	10.19
1893	NYSE	CHN	Wed, Jan 5, 2000	10.56	10.56	10.19	10.44
1892	NYSE	CHN	Tue, Jan 4, 2000	11.06	11.06	10.69	10.69
1891	NYSE	CHN	Mon, Jan 3, 2000	11.00	11.06	10.75	10.88
1890	NYSE	CHN	Fri, Dec 31, 1999	10.56	10.63	10.44	10.63
1889	NYSE	CHN	Thu, Dec 30, 1999	10.69	11.00	10.38	10.69
1888	NYSE	CHN	Wed, Dec 29, 1999	10.63	10.88	10.50	10.56
1887	NYSE	CHN	Tue, Dec 28, 1999	10.38	10.81	10.38	10.50
1886	NYSE	CHN	Mon, Dec 27, 1999	10.63	10.63	10.38	10.44
1885	NYSE	CHN	Thu, Dec 23, 1999	10.56	10.75	10.44	10.63
1884	NYSE	CHN	Wed, Dec 22, 1999	10.50	10.56	10.44	10.44
1883	NYSE	CHN	Tue, Dec 21, 1999	10.50	10.50	10.25	10.38
1882	NYSE	CHN	Mon, Dec 20, 1999	10.19	10.50	10.19	10.50
1881	NYSE	CHN	Fri, Dec 17, 1999	10.06	10.25	10.06	10.06
1880	NYSE	CHN	Thu, Dec 16, 1999	10.31	10.31	10.00	10.06
1879	NYSE	CHN	Wed, Dec 15, 1999	10.06	10.19	10.00	10.19
1878	NYSE	CHN	Tue, Dec 14, 1999	10.50	10.50	10.25	10.25
1877	NYSE	CHN	Mon, Dec 13, 1999	10.63	10.88	10.63	10.63
1876	NYSE	CHN	Fri, Dec 10, 1999	10.94	10.94	10.69	10.69
1875	NYSE	CHN	Thu, Dec 9, 1999	10.88	10.88	10.56	10.75
1874	NYSE	CHN	Wed, Dec 8, 1999	10.94	10.94	10.50	10.75
1873	NYSE	CHN	Tue, Dec 7, 1999	11.19	11.19	10.81	10.81
1872	NYSE	CHN	Mon, Dec 6, 1999	11.13	11.13	10.88	10.94
1871	NYSE	CHN	Fri, Dec 3, 1999	10.81	11.00	10.69	11.00
1870	NYSE	CHN	Thu, Dec 2, 1999	10.63	10.88	10.56	10.69
1869	NYSE	CHN	Wed, Dec 1, 1999	10.50	10.69	10.38	10.69
1868	NYSE	CHN	Tue, Nov 30, 1999	10.63	10.75	10.44	10.63
1867	NYSE	CHN	Mon, Nov 29, 1999	10.63	10.63	10.38	10.50
1866	NYSE	CHN	Fri, Nov 26, 1999	10.94	10.94	10.75	10.75
1865	NYSE	CHN	Wed, Nov 24, 1999	11.06	11.06	10.75	10.88
1864	NYSE	CHN	Tue, Nov 23, 1999	11.50	11.50	10.75	11.00
1863	NYSE	CHN	Mon, Nov 22, 1999	11.81	11.81	11.63	11.63
1862	NYSE	CHN	Fri, Nov 19, 1999	11.50	11.81	11.38	11.63
1861	NYSE	CHN	Thu, Nov 18, 1999	12.13	12.13	11.50	11.63
1860	NYSE	CHN	Wed, Nov 17, 1999	11.75	12.00	11.50	11.63
1859	NYSE	CHN	Tue, Nov 16, 1999	11.63	11.75	11.56	11.63
1858	NYSE	CHN	Mon, Nov 15, 1999	10.94	11.38	10.94	11.25
1857	NYSE	CHN	Fri, Nov 12, 1999	10.50	10.56	10.38	10.50
1856	NYSE	CHN	Thu, Nov 11, 1999	10.69	10.69	10.44	10.56
1855	NYSE	CHN	Wed, Nov 10, 1999	10.50	10.88	10.50	10.63
1854	NYSE	CHN	Tue, Nov 9, 1999	10.44	10.50	10.38	10.38
1853	NYSE	CHN	Mon, Nov 8, 1999	10.31	10.50	10.25	10.50
1852	NYSE	CHN	Fri, Nov 5, 1999	10.31	10.56	10.25	10.38
1851	NYSE	CHN	Thu, Nov 4, 1999	9.94	10.50	9.88	10.25
1850	NYSE	CHN	Wed, Nov 3, 1999	9.56	10.00	9.56	9.81
1849	NYSE	CHN	Tue, Nov 2, 1999	9.63	9.81	9.56	9.69
1848	NYSE	CHN	Mon, Nov 1, 1999	9.94	9.94	9.56	9.56
1847	NYSE	CHN	Fri, Oct 29, 1999	10.00	10.13	9.81	9.94
1846	NYSE	CHN	Thu, Oct 28, 1999	9.63	10.25	9.63	9.88
1845	NYSE	CHN	Wed, Oct 27, 1999	9.50	9.50	9.38	9.44
1844	NYSE	CHN	Tue, Oct 26, 1999	9.44	9.63	9.38	9.50
1843	NYSE	CHN	Mon, Oct 25, 1999	9.31	9.69	9.31	9.44
1842	NYSE	CHN	Fri, Oct 22, 1999	9.25	9.38	9.19	9.31
1841	NYSE	CHN	Thu, Oct 21, 1999	9.25	9.25	9.13	9.13
1840	NYSE	CHN	Wed, Oct 20, 1999	9.13	9.50	9.13	9.31
1839	NYSE	CHN	Tue, Oct 19, 1999	9.25	9.38	9.13	9.25
1838	NYSE	CHN	Mon, Oct 18, 1999	9.50	9.56	9.25	9.31
1837	NYSE	CHN	Fri, Oct 15, 1999	9.63	9.63	9.38	9.56
1836	NYSE	CHN	Thu, Oct 14, 1999	9.69	9.81	9.69	9.75
1835	NYSE	CHN	Wed, Oct 13, 1999	9.81	9.81	9.63	9.69
1834	NYSE	CHN	Tue, Oct 12, 1999	10.00	10.00	9.88	9.94
1833	NYSE	CHN	Mon, Oct 11, 1999	10.31	10.31	10.19	10.25
1832	NYSE	CHN	Fri, Oct 8, 1999	10.31	10.44	10.31	10.44
1831	NYSE	CHN	Thu, Oct 7, 1999	10.38	10.44	10.31	10.31
1830	NYSE	CHN	Wed, Oct 6, 1999	10.38	10.38	10.25	10.25
1829	NYSE	CHN	Tue, Oct 5, 1999	10.25	10.38	10.25	10.25
1828	NYSE	CHN	Mon, Oct 4, 1999	10.25	10.44	10.25	10.44
1827	NYSE	CHN	Fri, Oct 1, 1999	10.19	10.19	10.06	10.19
1826	NYSE	CHN	Thu, Sep 30, 1999	10.13	10.25	10.13	10.25
1825	NYSE	CHN	Wed, Sep 29, 1999	10.13	10.25	10.06	10.25
1824	NYSE	CHN	Tue, Sep 28, 1999	10.13	10.25	10.06	10.25
1823	NYSE	CHN	Mon, Sep 27, 1999	10.25	10.25	10.06	10.25
1822	NYSE	CHN	Fri, Sep 24, 1999	10.56	10.56	10.25	10.31
1821	NYSE	CHN	Thu, Sep 23, 1999	10.69	10.69	10.56	10.69
1820	NYSE	CHN	Wed, Sep 22, 1999	10.75	10.94	10.75	10.81
1819	NYSE	CHN	Tue, Sep 21, 1999	10.88	10.88	10.75	10.75
1818	NYSE	CHN	Mon, Sep 20, 1999	10.94	10.94	10.81	10.94
1817	NYSE	CHN	Fri, Sep 17, 1999	10.75	11.06	10.75	11.06
1816	NYSE	CHN	Thu, Sep 16, 1999	11.00	11.00	10.69	10.69
1815	NYSE	CHN	Wed, Sep 15, 1999	11.13	11.13	11.06	11.06
1814	NYSE	CHN	Tue, Sep 14, 1999	11.38	11.44	11.31	11.38
1813	NYSE	CHN	Mon, Sep 13, 1999	11.50	11.56	11.44	11.50
1812	NYSE	CHN	Fri, Sep 10, 1999	11.25	11.38	11.19	11.38
1811	NYSE	CHN	Thu, Sep 9, 1999	11.06	11.25	11.06	11.25
1810	NYSE	CHN	Wed, Sep 8, 1999	10.88	10.88	10.81	10.81
1809	NYSE	CHN	Tue, Sep 7, 1999	10.75	10.94	10.63	10.88
1808	NYSE	CHN	Fri, Sep 3, 1999	10.63	10.81	10.63	10.75
1807	NYSE	CHN	Thu, Sep 2, 1999	10.75	10.75	10.56	10.56
1806	NYSE	CHN	Wed, Sep 1, 1999	10.75	10.88	10.75	10.88
1805	NYSE	CHN	Tue, Aug 31, 1999	10.94	10.94	10.88	10.94
1804	NYSE	CHN	Mon, Aug 30, 1999	10.88	11.19	10.88	10.94
1803	NYSE	CHN	Fri, Aug 27, 1999	10.88	10.88	10.63	10.75
1802	NYSE	CHN	Thu, Aug 26, 1999	11.06	11.06	10.94	11.00
1801	NYSE	CHN	Wed, Aug 25, 1999	10.94	10.94	10.88	10.94
1800	NYSE	CHN	Tue, Aug 24, 1999	10.94	11.00	10.88	10.94
1799	NYSE	CHN	Mon, Aug 23, 1999	11.00	11.00	10.88	11.00
1798	NYSE	CHN	Fri, Aug 20, 1999	10.56	10.88	10.56	10.88
1797	NYSE	CHN	Thu, Aug 19, 1999	10.13	10.44	10.13	10.44
1796	NYSE	CHN	Wed, Aug 18, 1999	10.00	10.06	9.94	10.06
1795	NYSE	CHN	Tue, Aug 17, 1999	9.94	9.94	9.88	9.88
1794	NYSE	CHN	Mon, Aug 16, 1999	10.00	10.00	9.81	9.88
1793	NYSE	CHN	Fri, Aug 13, 1999	9.94	9.94	9.88	9.94
1792	NYSE	CHN	Thu, Aug 12, 1999	10.00	10.13	9.88	9.94
1791	NYSE	CHN	Wed, Aug 11, 1999	9.88	10.00	9.75	10.00
1790	NYSE	CHN	Tue, Aug 10, 1999	10.19	10.25	9.75	10.00
1789	NYSE	CHN	Mon, Aug 9, 1999	10.50	10.50	10.25	10.44
1788	NYSE	CHN	Fri, Aug 6, 1999	10.63	10.63	10.63	10.63
1787	NYSE	CHN	Thu, Aug 5, 1999	10.94	10.94	10.69	10.69
1786	NYSE	CHN	Wed, Aug 4, 1999	11.00	11.06	11.00	11.00
1785	NYSE	CHN	Tue, Aug 3, 1999	11.06	11.13	11.00	11.06
1784	NYSE	CHN	Mon, Aug 2, 1999	11.00	11.13	11.00	11.06
1783	NYSE	CHN	Fri, Jul 30, 1999	10.88	10.94	10.88	10.94
1782	NYSE	CHN	Thu, Jul 29, 1999	10.88	10.88	10.75	10.75
1781	NYSE	CHN	Wed, Jul 28, 1999	10.81	10.88	10.75	10.75
1780	NYSE	CHN	Tue, Jul 27, 1999	10.50	10.75	10.50	10.75
1779	NYSE	CHN	Mon, Jul 26, 1999	10.69	10.69	10.25	10.50
1778	NYSE	CHN	Fri, Jul 23, 1999	11.00	11.00	10.81	10.94
1777	NYSE	CHN	Thu, Jul 22, 1999	11.19	11.25	11.06	11.19
1776	NYSE	CHN	Wed, Jul 21, 1999	11.13	11.31	11.13	11.25
1775	NYSE	CHN	Tue, Jul 20, 1999	11.13	11.19	11.06	11.13
1774	NYSE	CHN	Mon, Jul 19, 1999	11.00	11.19	10.94	11.00
1773	NYSE	CHN	Fri, Jul 16, 1999	11.25	11.38	11.25	11.25
1772	NYSE	CHN	Thu, Jul 15, 1999	11.38	11.50	11.38	11.38
1771	NYSE	CHN	Wed, Jul 14, 1999	11.44	11.56	11.31	11.50
1770	NYSE	CHN	Tue, Jul 13, 1999	11.88	11.88	11.06	11.56
1769	NYSE	CHN	Mon, Jul 12, 1999	12.06	12.06	11.94	11.94
1768	NYSE	CHN	Fri, Jul 9, 1999	11.75	12.00	11.75	12.00
1767	NYSE	CHN	Thu, Jul 8, 1999	11.81	11.94	11.75	11.88
1766	NYSE	CHN	Wed, Jul 7, 1999	12.13	12.25	11.88	11.94
1765	NYSE	CHN	Tue, Jul 6, 1999	12.00	12.44	12.00	12.13
1764	NYSE	CHN	Fri, Jul 2, 1999	12.50	12.50	12.13	12.19
1763	NYSE	CHN	Thu, Jul 1, 1999	12.19	12.44	12.00	12.44
1762	NYSE	CHN	Wed, Jun 30, 1999	12.00	12.38	11.94	12.31
1761	NYSE	CHN	Tue, Jun 29, 1999	12.13	12.19	11.81	12.06
1760	NYSE	CHN	Mon, Jun 28, 1999	11.75	12.19	11.75	12.00
1759	NYSE	CHN	Fri, Jun 25, 1999	11.63	11.63	11.44	11.44
1758	NYSE	CHN	Thu, Jun 24, 1999	11.75	11.81	11.50	11.50
1757	NYSE	CHN	Wed, Jun 23, 1999	11.63	12.00	11.63	11.69
1756	NYSE	CHN	Tue, Jun 22, 1999	11.63	12.13	11.50	11.69
1755	NYSE	CHN	Mon, Jun 21, 1999	11.50	11.63	11.50	11.63
1754	NYSE	CHN	Fri, Jun 18, 1999	11.31	11.38	11.25	11.38
1753	NYSE	CHN	Thu, Jun 17, 1999	11.00	11.25	11.00	11.25
1752	NYSE	CHN	Wed, Jun 16, 1999	10.75	10.94	10.75	10.88
1751	NYSE	CHN	Tue, Jun 15, 1999	10.50	10.63	10.38	10.50
1750	NYSE	CHN	Mon, Jun 14, 1999	10.50	10.75	10.50	10.63
1749	NYSE	CHN	Fri, Jun 11, 1999	9.88	10.25	9.88	10.13
1748	NYSE	CHN	Thu, Jun 10, 1999	9.88	10.00	9.75	9.75
1747	NYSE	CHN	Wed, Jun 9, 1999	9.63	9.63	9.50	9.50
1746	NYSE	CHN	Tue, Jun 8, 1999	9.50	9.75	9.44	9.50
1745	NYSE	CHN	Mon, Jun 7, 1999	9.38	9.38	9.25	9.38
1744	NYSE	CHN	Fri, Jun 4, 1999	9.25	9.38	9.25	9.25
1743	NYSE	CHN	Thu, Jun 3, 1999	9.25	9.25	9.19	9.25
1742	NYSE	CHN	Wed, Jun 2, 1999	9.31	9.31	9.25	9.25
1741	NYSE	CHN	Tue, Jun 1, 1999	9.31	9.38	9.25	9.31
1740	NYSE	CHN	Fri, May 28, 1999	9.25	9.25	9.06	9.19
1739	NYSE	CHN	Thu, May 27, 1999	9.13	9.31	9.13	9.25
1738	NYSE	CHN	Wed, May 26, 1999	9.13	9.19	9.06	9.19
1737	NYSE	CHN	Tue, May 25, 1999	9.06	9.19	9.06	9.13
1736	NYSE	CHN	Mon, May 24, 1999	9.31	9.38	9.06	9.19
1735	NYSE	CHN	Fri, May 21, 1999	9.25	9.31	9.13	9.25
1734	NYSE	CHN	Thu, May 20, 1999	9.38	9.44	9.31	9.38
1733	NYSE	CHN	Wed, May 19, 1999	9.44	9.50	9.44	9.50
1732	NYSE	CHN	Tue, May 18, 1999	9.50	9.75	9.44	9.44
1731	NYSE	CHN	Mon, May 17, 1999	9.44	9.44	9.38	9.44
1730	NYSE	CHN	Fri, May 14, 1999	9.44	9.63	9.38	9.50
1729	NYSE	CHN	Thu, May 13, 1999	9.81	10.00	9.81	9.88
1728	NYSE	CHN	Wed, May 12, 1999	10.00	10.13	9.75	9.75
1727	NYSE	CHN	Tue, May 11, 1999	9.88	10.13	9.88	10.00
1726	NYSE	CHN	Mon, May 10, 1999	9.75	10.00	9.75	10.00
1725	NYSE	CHN	Fri, May 7, 1999	9.75	9.88	9.63	9.75
1724	NYSE	CHN	Thu, May 6, 1999	9.88	9.94	9.81	9.81
1723	NYSE	CHN	Wed, May 5, 1999	9.75	9.75	9.56	9.56
1722	NYSE	CHN	Tue, May 4, 1999	9.69	9.88	9.38	9.63
1721	NYSE	CHN	Mon, May 3, 1999	9.56	9.88	9.56	9.69
1720	NYSE	CHN	Fri, Apr 30, 1999	9.38	9.63	9.38	9.44
1719	NYSE	CHN	Thu, Apr 29, 1999	9.25	9.44	9.25	9.38
1718	NYSE	CHN	Wed, Apr 28, 1999	9.44	9.44	9.13	9.31
1717	NYSE	CHN	Tue, Apr 27, 1999	9.50	9.56	9.44	9.44
1716	NYSE	CHN	Mon, Apr 26, 1999	9.31	9.50	9.31	9.38
1715	NYSE	CHN	Fri, Apr 23, 1999	9.13	9.19	9.00	9.19
1714	NYSE	CHN	Thu, Apr 22, 1999	9.00	9.19	9.00	9.19
1713	NYSE	CHN	Wed, Apr 21, 1999	8.75	8.94	8.75	8.88
1712	NYSE	CHN	Tue, Apr 20, 1999	8.56	8.75	8.56	8.63
1711	NYSE	CHN	Mon, Apr 19, 1999	8.81	9.00	8.63	8.63
1710	NYSE	CHN	Fri, Apr 16, 1999	8.63	8.81	8.63	8.81
1709	NYSE	CHN	Thu, Apr 15, 1999	8.38	8.50	8.31	8.50
1708	NYSE	CHN	Wed, Apr 14, 1999	8.38	8.50	8.13	8.13
1707	NYSE	CHN	Tue, Apr 13, 1999	8.25	8.31	8.25	8.25
1706	NYSE	CHN	Mon, Apr 12, 1999	8.50	8.50	8.06	8.19
1705	NYSE	CHN	Fri, Apr 9, 1999	8.63	8.63	8.25	8.38
1704	NYSE	CHN	Thu, Apr 8, 1999	8.50	8.50	8.25	8.44
1703	NYSE	CHN	Wed, Apr 7, 1999	8.00	8.38	8.00	8.19
1702	NYSE	CHN	Tue, Apr 6, 1999	7.88	8.00	7.88	7.88
1701	NYSE	CHN	Mon, Apr 5, 1999	7.75	7.94	7.69	7.94
1700	NYSE	CHN	Thu, Apr 1, 1999	7.75	7.94	7.75	7.81
1699	NYSE	CHN	Wed, Mar 31, 1999	7.81	7.81	7.75	7.75
1698	NYSE	CHN	Tue, Mar 30, 1999	7.88	7.94	7.75	7.94
1697	NYSE	CHN	Mon, Mar 29, 1999	7.88	8.13	7.81	8.00
1696	NYSE	CHN	Fri, Mar 26, 1999	7.63	8.00	7.63	7.88
1695	NYSE	CHN	Thu, Mar 25, 1999	7.56	7.75	7.56	7.63
1694	NYSE	CHN	Wed, Mar 24, 1999	7.31	7.50	7.31	7.50
1693	NYSE	CHN	Tue, Mar 23, 1999	7.56	7.56	7.56	7.56
1692	NYSE	CHN	Mon, Mar 22, 1999	7.50	7.69	7.50	7.69
1691	NYSE	CHN	Fri, Mar 19, 1999	7.25	7.38	7.25	7.38
1690	NYSE	CHN	Thu, Mar 18, 1999	7.06	7.25	7.00	7.25
1689	NYSE	CHN	Wed, Mar 17, 1999	7.06	7.25	7.06	7.13
1688	NYSE	CHN	Tue, Mar 16, 1999	7.13	7.25	7.00	7.13
1687	NYSE	CHN	Mon, Mar 15, 1999	7.38	7.50	7.25	7.25
1686	NYSE	CHN	Fri, Mar 12, 1999	7.31	7.38	7.25	7.31
1685	NYSE	CHN	Thu, Mar 11, 1999	7.19	7.38	7.19	7.19
1684	NYSE	CHN	Wed, Mar 10, 1999	7.25	7.50	7.06	7.31
1683	NYSE	CHN	Tue, Mar 9, 1999	7.19	7.25	7.19	7.19
1682	NYSE	CHN	Mon, Mar 8, 1999	6.88	7.19	6.88	7.19
1681	NYSE	CHN	Fri, Mar 5, 1999	6.88	7.00	6.88	7.00
1680	NYSE	CHN	Thu, Mar 4, 1999	6.81	7.00	6.81	6.81
1679	NYSE	CHN	Wed, Mar 3, 1999	7.00	7.00	6.81	6.81
1678	NYSE	CHN	Tue, Mar 2, 1999	6.94	7.00	6.88	6.94
1677	NYSE	CHN	Mon, Mar 1, 1999	7.00	7.13	7.00	7.00
1676	NYSE	CHN	Fri, Feb 26, 1999	7.06	7.06	6.94	6.94
1675	NYSE	CHN	Thu, Feb 25, 1999	7.00	7.13	6.75	6.88
1674	NYSE	CHN	Wed, Feb 24, 1999	7.00	7.19	7.00	7.06
1673	NYSE	CHN	Tue, Feb 23, 1999	7.00	7.06	7.00	7.00
1672	NYSE	CHN	Mon, Feb 22, 1999	7.06	7.19	7.00	7.00
1671	NYSE	CHN	Fri, Feb 19, 1999	7.06	7.19	7.00	7.00
1670	NYSE	CHN	Thu, Feb 18, 1999	7.19	7.19	7.13	7.19
1669	NYSE	CHN	Wed, Feb 17, 1999	7.19	7.31	7.13	7.31
1668	NYSE	CHN	Tue, Feb 16, 1999	7.13	7.25	7.06	7.06
1667	NYSE	CHN	Fri, Feb 12, 1999	7.00	7.25	7.00	7.25
1666	NYSE	CHN	Thu, Feb 11, 1999	6.94	7.13	6.88	7.00
1665	NYSE	CHN	Wed, Feb 10, 1999	6.81	6.94	6.75	6.94
1664	NYSE	CHN	Tue, Feb 9, 1999	6.94	7.00	6.94	6.94
1663	NYSE	CHN	Mon, Feb 8, 1999	6.94	7.00	6.88	7.00
1662	NYSE	CHN	Fri, Feb 5, 1999	6.81	7.00	6.81	7.00
1661	NYSE	CHN	Thu, Feb 4, 1999	7.06	7.06	6.81	6.81
1660	NYSE	CHN	Wed, Feb 3, 1999	6.88	7.06	6.88	7.00
1659	NYSE	CHN	Tue, Feb 2, 1999	7.00	7.13	7.00	7.06
1658	NYSE	CHN	Mon, Feb 1, 1999	6.81	7.06	6.81	7.00
1657	NYSE	CHN	Fri, Jan 29, 1999	7.00	7.00	6.94	7.00
1656	NYSE	CHN	Thu, Jan 28, 1999	7.00	7.00	6.88	6.94
1655	NYSE	CHN	Wed, Jan 27, 1999	7.13	7.25	7.00	7.06
1654	NYSE	CHN	Tue, Jan 26, 1999	7.00	7.25	6.94	7.13
1653	NYSE	CHN	Mon, Jan 25, 1999	7.00	7.00	6.63	7.00
1652	NYSE	CHN	Fri, Jan 22, 1999	7.38	7.44	7.06	7.06
1651	NYSE	CHN	Thu, Jan 21, 1999	7.50	7.50	7.31	7.50
1650	NYSE	CHN	Wed, Jan 20, 1999	8.00	8.00	7.56	7.63
1649	NYSE	CHN	Tue, Jan 19, 1999	8.25	8.31	7.88	8.00
1648	NYSE	CHN	Fri, Jan 15, 1999	7.81	8.19	7.81	8.19
1647	NYSE	CHN	Thu, Jan 14, 1999	7.88	8.00	7.75	7.88
1646	NYSE	CHN	Wed, Jan 13, 1999	8.13	8.13	7.75	8.00
1645	NYSE	CHN	Tue, Jan 12, 1999	8.50	8.50	8.31	8.31
1644	NYSE	CHN	Mon, Jan 11, 1999	8.75	8.75	8.56	8.63
1643	NYSE	CHN	Fri, Jan 8, 1999	8.88	8.88	8.63	8.69
1642	NYSE	CHN	Thu, Jan 7, 1999	8.94	8.94	8.69	8.81
1641	NYSE	CHN	Wed, Jan 6, 1999	8.75	8.88	8.69	8.81
1640	NYSE	CHN	Tue, Jan 5, 1999	8.25	8.56	8.25	8.44
1639	NYSE	CHN	Mon, Jan 4, 1999	8.38	8.38	8.00	8.25
1638	NYSE	CHN	Thu, Dec 31, 1998	8.06	8.25	8.00	8.25
1637	NYSE	CHN	Wed, Dec 30, 1998	8.25	8.25	8.06	8.19
1636	NYSE	CHN	Tue, Dec 29, 1998	8.25	8.38	8.06	8.25
1635	NYSE	CHN	Mon, Dec 28, 1998	7.88	8.31	7.88	8.25
1634	NYSE	CHN	Thu, Dec 24, 1998	8.00	8.19	7.88	7.94
1633	NYSE	CHN	Wed, Dec 23, 1998	8.00	8.00	7.88	8.00
1632	NYSE	CHN	Tue, Dec 22, 1998	8.13	8.13	7.88	7.94
1631	NYSE	CHN	Mon, Dec 21, 1998	8.00	8.13	8.00	8.13
1630	NYSE	CHN	Fri, Dec 18, 1998	8.06	8.19	8.00	8.06
1629	NYSE	CHN	Thu, Dec 17, 1998	8.13	8.19	8.00	8.00
1628	NYSE	CHN	Wed, Dec 16, 1998	8.06	8.13	8.06	8.13
1627	NYSE	CHN	Tue, Dec 15, 1998	8.06	8.13	8.00	8.13
1626	NYSE	CHN	Mon, Dec 14, 1998	7.94	8.00	7.94	8.00
1625	NYSE	CHN	Fri, Dec 11, 1998	8.19	8.25	8.00	8.00
1624	NYSE	CHN	Thu, Dec 10, 1998	8.44	8.44	8.19	8.31
1623	NYSE	CHN	Wed, Dec 9, 1998	8.38	8.56	8.38	8.38
1622	NYSE	CHN	Tue, Dec 8, 1998	8.50	8.50	8.38	8.38
1621	NYSE	CHN	Mon, Dec 7, 1998	8.75	8.88	8.25	8.63
1620	NYSE	CHN	Fri, Dec 4, 1998	8.44	8.75	8.44	8.69
1619	NYSE	CHN	Thu, Dec 3, 1998	8.50	8.69	8.50	8.56
1618	NYSE	CHN	Wed, Dec 2, 1998	8.63	8.69	8.50	8.63
1617	NYSE	CHN	Tue, Dec 1, 1998	8.69	8.75	8.50	8.75
1616	NYSE	CHN	Mon, Nov 30, 1998	9.06	9.06	8.75	8.81
1615	NYSE	CHN	Fri, Nov 27, 1998	9.38	9.44	9.25	9.31
1614	NYSE	CHN	Wed, Nov 25, 1998	9.31	9.56	9.31	9.50
1613	NYSE	CHN	Tue, Nov 24, 1998	9.44	9.50	9.31	9.38
1612	NYSE	CHN	Mon, Nov 23, 1998	9.44	9.56	9.31	9.31
1611	NYSE	CHN	Fri, Nov 20, 1998	9.56	9.56	9.38	9.50
1610	NYSE	CHN	Thu, Nov 19, 1998	9.00	9.44	9.00	9.44
1609	NYSE	CHN	Wed, Nov 18, 1998	8.88	8.94	8.81	8.94
1608	NYSE	CHN	Tue, Nov 17, 1998	8.94	9.00	8.75	8.88
1607	NYSE	CHN	Mon, Nov 16, 1998	9.00	9.13	8.94	8.94
1606	NYSE	CHN	Fri, Nov 13, 1998	8.94	8.94	8.69	8.75
1605	NYSE	CHN	Thu, Nov 12, 1998	9.00	9.06	8.88	8.94
1604	NYSE	CHN	Wed, Nov 11, 1998	9.13	9.19	9.13	9.13
1603	NYSE	CHN	Tue, Nov 10, 1998	8.94	9.00	8.81	8.81
1602	NYSE	CHN	Mon, Nov 9, 1998	9.38	9.38	9.13	9.13
1601	NYSE	CHN	Fri, Nov 6, 1998	9.44	9.50	9.25	9.25
1600	NYSE	CHN	Thu, Nov 5, 1998	9.50	9.56	9.31	9.31
1599	NYSE	CHN	Wed, Nov 4, 1998	9.44	9.88	9.44	9.63
1598	NYSE	CHN	Tue, Nov 3, 1998	9.13	9.38	9.13	9.31
1597	NYSE	CHN	Mon, Nov 2, 1998	8.88	9.00	8.75	9.00
1596	NYSE	CHN	Fri, Oct 30, 1998	8.63	8.75	8.63	8.75
1595	NYSE	CHN	Thu, Oct 29, 1998	8.50	8.56	8.50	8.56
1594	NYSE	CHN	Wed, Oct 28, 1998	8.38	8.50	8.38	8.50
1593	NYSE	CHN	Tue, Oct 27, 1998	8.56	8.69	8.56	8.63
1592	NYSE	CHN	Mon, Oct 26, 1998	8.50	8.56	8.38	8.56
1591	NYSE	CHN	Fri, Oct 23, 1998	8.69	8.69	8.44	8.56
1590	NYSE	CHN	Thu, Oct 22, 1998	8.88	8.88	8.63	8.63
1589	NYSE	CHN	Wed, Oct 21, 1998	8.63	8.81	8.50	8.81
1588	NYSE	CHN	Tue, Oct 20, 1998	8.75	8.81	8.69	8.75
1587	NYSE	CHN	Mon, Oct 19, 1998	8.50	8.75	8.50	8.69
1586	NYSE	CHN	Fri, Oct 16, 1998	8.69	8.88	8.50	8.75
1585	NYSE	CHN	Thu, Oct 15, 1998	8.00	8.63	8.00	8.50
1584	NYSE	CHN	Wed, Oct 14, 1998	7.75	7.94	7.75	7.88
1583	NYSE	CHN	Tue, Oct 13, 1998	7.75	7.88	7.75	7.88
1582	NYSE	CHN	Mon, Oct 12, 1998	7.75	7.94	7.63	7.88
1581	NYSE	CHN	Fri, Oct 9, 1998	7.06	7.44	7.06	7.31
1580	NYSE	CHN	Thu, Oct 8, 1998	6.63	6.81	6.63	6.75
1579	NYSE	CHN	Wed, Oct 7, 1998	6.88	6.88	6.63	6.75
1578	NYSE	CHN	Tue, Oct 6, 1998	6.75	7.00	6.75	6.88
1577	NYSE	CHN	Mon, Oct 5, 1998	6.63	6.75	6.50	6.63
1576	NYSE	CHN	Fri, Oct 2, 1998	7.00	7.00	6.63	6.94
1575	NYSE	CHN	Thu, Oct 1, 1998	7.19	7.19	7.00	7.00
1574	NYSE	CHN	Wed, Sep 30, 1998	7.19	7.19	7.13	7.19
1573	NYSE	CHN	Tue, Sep 29, 1998	7.31	7.38	7.25	7.25
1572	NYSE	CHN	Mon, Sep 28, 1998	7.25	7.44	7.25	7.38
1571	NYSE	CHN	Fri, Sep 25, 1998	6.94	7.13	6.94	7.00
1570	NYSE	CHN	Thu, Sep 24, 1998	7.13	7.19	7.00	7.00
1569	NYSE	CHN	Wed, Sep 23, 1998	6.88	7.00	6.88	7.00
1568	NYSE	CHN	Tue, Sep 22, 1998	6.69	6.88	6.69	6.81
1567	NYSE	CHN	Mon, Sep 21, 1998	6.63	6.88	6.50	6.75
1566	NYSE	CHN	Fri, Sep 18, 1998	7.13	7.13	6.88	6.94
1565	NYSE	CHN	Thu, Sep 17, 1998	6.69	7.31	6.69	7.13
1564	NYSE	CHN	Wed, Sep 16, 1998	6.88	7.00	6.81	7.00
1563	NYSE	CHN	Tue, Sep 15, 1998	7.00	7.00	6.75	6.75
1562	NYSE	CHN	Mon, Sep 14, 1998	6.19	6.63	6.19	6.63
1561	NYSE	CHN	Fri, Sep 11, 1998	6.06	6.19	6.06	6.19
1560	NYSE	CHN	Thu, Sep 10, 1998	6.50	6.50	6.00	6.38
1559	NYSE	CHN	Wed, Sep 9, 1998	6.94	6.94	6.38	6.38
1558	NYSE	CHN	Tue, Sep 8, 1998	7.00	7.38	6.75	7.00
1557	NYSE	CHN	Fri, Sep 4, 1998	5.50	5.63	5.44	5.50
1556	NYSE	CHN	Thu, Sep 3, 1998	5.44	5.44	5.13	5.31
1555	NYSE	CHN	Wed, Sep 2, 1998	5.38	5.44	5.25	5.31
1554	NYSE	CHN	Tue, Sep 1, 1998	4.94	5.25	4.94	5.25
1553	NYSE	CHN	Mon, Aug 31, 1998	5.50	5.69	5.25	5.25
1552	NYSE	CHN	Fri, Aug 28, 1998	6.00	6.00	5.63	5.88
1551	NYSE	CHN	Thu, Aug 27, 1998	6.19	6.19	5.94	6.00
1550	NYSE	CHN	Wed, Aug 26, 1998	6.56	6.56	6.13	6.25
1549	NYSE	CHN	Tue, Aug 25, 1998	6.75	6.88	6.50	6.63
1548	NYSE	CHN	Mon, Aug 24, 1998	6.38	6.63	6.38	6.63
1547	NYSE	CHN	Fri, Aug 21, 1998	6.69	6.69	6.38	6.50
1546	NYSE	CHN	Thu, Aug 20, 1998	6.88	6.94	6.88	6.94
1545	NYSE	CHN	Wed, Aug 19, 1998	6.50	6.81	6.50	6.75
1544	NYSE	CHN	Tue, Aug 18, 1998	6.50	6.50	6.44	6.50
1543	NYSE	CHN	Mon, Aug 17, 1998	6.69	6.69	6.38	6.50
1542	NYSE	CHN	Fri, Aug 14, 1998	6.75	6.81	6.50	6.50
1541	NYSE	CHN	Thu, Aug 13, 1998	6.25	6.25	6.13	6.25
1540	NYSE	CHN	Wed, Aug 12, 1998	6.56	6.56	6.25	6.31
1539	NYSE	CHN	Tue, Aug 11, 1998	6.00	6.38	6.00	6.13
1538	NYSE	CHN	Mon, Aug 10, 1998	6.63	6.63	6.31	6.56
1537	NYSE	CHN	Fri, Aug 7, 1998	6.88	6.88	6.63	6.69
1536	NYSE	CHN	Thu, Aug 6, 1998	6.94	6.94	6.75	6.88
1535	NYSE	CHN	Wed, Aug 5, 1998	7.06	7.31	7.00	7.06
1534	NYSE	CHN	Tue, Aug 4, 1998	7.44	7.44	7.06	7.06
1533	NYSE	CHN	Mon, Aug 3, 1998	7.38	7.44	7.19	7.44
1532	NYSE	CHN	Fri, Jul 31, 1998	7.69	7.69	7.44	7.44
1531	NYSE	CHN	Thu, Jul 30, 1998	7.25	7.63	7.25	7.56
1530	NYSE	CHN	Wed, Jul 29, 1998	7.38	7.38	7.13	7.31
1529	NYSE	CHN	Tue, Jul 28, 1998	7.63	7.63	7.44	7.44
1528	NYSE	CHN	Mon, Jul 27, 1998	7.81	7.88	7.50	7.56
1527	NYSE	CHN	Fri, Jul 24, 1998	7.88	8.06	7.75	7.94
1526	NYSE	CHN	Thu, Jul 23, 1998	8.25	8.25	7.88	8.00
1525	NYSE	CHN	Wed, Jul 22, 1998	8.38	8.50	8.25	8.31
1524	NYSE	CHN	Tue, Jul 21, 1998	8.69	8.81	8.44	8.50
1523	NYSE	CHN	Mon, Jul 20, 1998	8.88	8.94	8.63	8.69
1522	NYSE	CHN	Fri, Jul 17, 1998	9.13	9.19	9.06	9.13
1521	NYSE	CHN	Thu, Jul 16, 1998	9.00	9.13	8.94	9.06
1520	NYSE	CHN	Wed, Jul 15, 1998	9.00	9.00	8.63	8.88
1519	NYSE	CHN	Tue, Jul 14, 1998	8.69	8.88	8.63	8.88
1518	NYSE	CHN	Mon, Jul 13, 1998	8.63	8.88	8.63	8.75
1517	NYSE	CHN	Fri, Jul 10, 1998	8.75	8.81	8.56	8.75
1516	NYSE	CHN	Thu, Jul 9, 1998	8.94	8.94	8.69	8.75
1515	NYSE	CHN	Wed, Jul 8, 1998	8.81	9.00	8.81	8.94
1514	NYSE	CHN	Tue, Jul 7, 1998	8.75	8.81	8.56	8.75
1513	NYSE	CHN	Mon, Jul 6, 1998	8.88	8.88	8.56	8.63
1512	NYSE	CHN	Thu, Jul 2, 1998	9.19	9.25	8.94	9.06
1511	NYSE	CHN	Wed, Jul 1, 1998	9.13	9.19	9.13	9.19
1510	NYSE	CHN	Tue, Jun 30, 1998	8.88	9.00	8.88	9.00
1509	NYSE	CHN	Mon, Jun 29, 1998	9.06	9.19	8.88	8.88
1508	NYSE	CHN	Fri, Jun 26, 1998	8.94	9.19	8.94	9.19
1507	NYSE	CHN	Thu, Jun 25, 1998	9.13	9.25	8.94	9.06
1506	NYSE	CHN	Wed, Jun 24, 1998	8.88	8.94	8.75	8.88
1505	NYSE	CHN	Tue, Jun 23, 1998	8.63	8.94	8.63	8.75
1504	NYSE	CHN	Mon, Jun 22, 1998	8.75	8.94	8.63	8.69
1503	NYSE	CHN	Fri, Jun 19, 1998	8.81	9.00	8.75	9.00
1502	NYSE	CHN	Thu, Jun 18, 1998	9.00	9.25	8.81	8.81
1501	NYSE	CHN	Wed, Jun 17, 1998	8.19	8.88	8.19	8.88
1500	NYSE	CHN	Tue, Jun 16, 1998	8.00	8.38	8.00	8.06
1499	NYSE	CHN	Mon, Jun 15, 1998	8.13	8.13	8.00	8.00
1498	NYSE	CHN	Fri, Jun 12, 1998	8.13	8.25	8.00	8.25
1497	NYSE	CHN	Thu, Jun 11, 1998	8.31	8.31	8.13	8.13
1496	NYSE	CHN	Wed, Jun 10, 1998	8.31	8.44	8.25	8.44
1495	NYSE	CHN	Tue, Jun 9, 1998	8.88	8.88	8.38	8.69
1494	NYSE	CHN	Mon, Jun 8, 1998	8.75	9.00	8.75	8.88
1493	NYSE	CHN	Fri, Jun 5, 1998	9.00	9.13	9.00	9.13
1492	NYSE	CHN	Thu, Jun 4, 1998	9.19	9.19	8.94	9.06
1491	NYSE	CHN	Wed, Jun 3, 1998	8.81	9.19	8.81	9.13
1490	NYSE	CHN	Tue, Jun 2, 1998	9.00	9.06	8.88	8.88
1489	NYSE	CHN	Mon, Jun 1, 1998	9.13	9.13	9.00	9.00
1488	NYSE	CHN	Fri, May 29, 1998	9.13	9.25	9.13	9.13
1487	NYSE	CHN	Thu, May 28, 1998	9.25	9.38	9.13	9.13
1486	NYSE	CHN	Wed, May 27, 1998	9.31	9.31	9.13	9.25
1485	NYSE	CHN	Tue, May 26, 1998	9.81	9.81	9.50	9.56
1484	NYSE	CHN	Fri, May 22, 1998	9.94	9.94	9.88	9.88
1483	NYSE	CHN	Thu, May 21, 1998	9.94	9.94	9.88	9.94
1482	NYSE	CHN	Wed, May 20, 1998	9.75	9.81	9.69	9.81
1481	NYSE	CHN	Tue, May 19, 1998	9.56	9.81	9.56	9.81
1480	NYSE	CHN	Mon, May 18, 1998	9.50	9.50	9.31	9.50
1479	NYSE	CHN	Fri, May 15, 1998	9.38	9.56	9.38	9.56
1478	NYSE	CHN	Thu, May 14, 1998	9.19	9.38	9.13	9.31
1477	NYSE	CHN	Wed, May 13, 1998	9.13	9.19	9.06	9.06
1476	NYSE	CHN	Tue, May 12, 1998	9.81	9.81	9.38	9.50
1475	NYSE	CHN	Mon, May 11, 1998	10.06	10.06	9.88	9.88
1474	NYSE	CHN	Fri, May 8, 1998	9.81	10.00	9.75	9.94
1473	NYSE	CHN	Thu, May 7, 1998	9.88	9.94	9.88	9.88
1472	NYSE	CHN	Wed, May 6, 1998	10.38	10.38	10.13	10.13
1471	NYSE	CHN	Tue, May 5, 1998	10.50	10.50	10.13	10.38
1470	NYSE	CHN	Mon, May 4, 1998	10.75	10.75	10.44	10.63
1469	NYSE	CHN	Fri, May 1, 1998	10.75	10.88	10.69	10.75
1468	NYSE	CHN	Thu, Apr 30, 1998	10.56	10.69	10.50	10.69
1467	NYSE	CHN	Wed, Apr 29, 1998	10.50	10.50	10.38	10.44
1466	NYSE	CHN	Tue, Apr 28, 1998	10.69	10.75	10.50	10.50
1465	NYSE	CHN	Mon, Apr 27, 1998	10.56	10.75	10.25	10.69
1464	NYSE	CHN	Fri, Apr 24, 1998	10.81	10.81	10.63	10.75
1463	NYSE	CHN	Thu, Apr 23, 1998	10.75	10.88	10.69	10.75
1462	NYSE	CHN	Wed, Apr 22, 1998	11.00	11.00	10.88	10.94
1461	NYSE	CHN	Tue, Apr 21, 1998	10.94	11.00	10.88	11.00
1460	NYSE	CHN	Mon, Apr 20, 1998	11.06	11.06	10.94	11.00
1459	NYSE	CHN	Fri, Apr 17, 1998	10.88	11.00	10.88	10.94
1458	NYSE	CHN	Thu, Apr 16, 1998	11.13	11.13	11.00	11.00
1457	NYSE	CHN	Wed, Apr 15, 1998	11.06	11.25	11.06	11.25
1456	NYSE	CHN	Tue, Apr 14, 1998	11.19	11.25	11.06	11.19
1455	NYSE	CHN	Mon, Apr 13, 1998	11.31	11.38	11.25	11.25
1454	NYSE	CHN	Thu, Apr 9, 1998	11.13	11.25	11.13	11.25
1453	NYSE	CHN	Wed, Apr 8, 1998	11.19	11.25	11.13	11.13
1452	NYSE	CHN	Tue, Apr 7, 1998	10.94	11.06	10.94	11.00
1451	NYSE	CHN	Mon, Apr 6, 1998	11.00	11.25	11.00	11.00
1450	NYSE	CHN	Fri, Apr 3, 1998	10.94	11.13	10.94	11.06
1449	NYSE	CHN	Thu, Apr 2, 1998	11.00	11.06	10.94	11.00
1448	NYSE	CHN	Wed, Apr 1, 1998	11.31	11.31	11.19	11.31
1447	NYSE	CHN	Tue, Mar 31, 1998	11.38	11.44	11.31	11.31
1446	NYSE	CHN	Mon, Mar 30, 1998	11.50	11.50	11.38	11.50
1445	NYSE	CHN	Fri, Mar 27, 1998	11.50	11.69	11.50	11.56
1444	NYSE	CHN	Thu, Mar 26, 1998	11.50	11.63	11.50	11.56
1443	NYSE	CHN	Wed, Mar 25, 1998	11.69	11.75	11.56	11.63
1442	NYSE	CHN	Tue, Mar 24, 1998	11.69	11.69	11.63	11.63
1441	NYSE	CHN	Mon, Mar 23, 1998	11.63	11.69	11.56	11.69
1440	NYSE	CHN	Fri, Mar 20, 1998	11.56	11.63	11.56	11.63
1439	NYSE	CHN	Thu, Mar 19, 1998	11.50	11.56	11.44	11.50
1438	NYSE	CHN	Wed, Mar 18, 1998	11.31	11.38	11.25	11.38
1437	NYSE	CHN	Tue, Mar 17, 1998	11.50	11.56	11.31	11.50
1436	NYSE	CHN	Mon, Mar 16, 1998	11.38	11.44	11.31	11.38
1435	NYSE	CHN	Fri, Mar 13, 1998	11.31	11.38	11.25	11.38
1434	NYSE	CHN	Thu, Mar 12, 1998	11.38	11.38	11.13	11.19
1433	NYSE	CHN	Wed, Mar 11, 1998	11.50	11.63	11.38	11.50
1432	NYSE	CHN	Tue, Mar 10, 1998	11.50	11.69	11.38	11.50
1431	NYSE	CHN	Mon, Mar 9, 1998	11.63	11.63	11.50	11.63
1430	NYSE	CHN	Fri, Mar 6, 1998	11.63	11.75	11.63	11.75
1429	NYSE	CHN	Thu, Mar 5, 1998	11.75	11.75	11.56	11.56
1428	NYSE	CHN	Wed, Mar 4, 1998	12.00	12.06	11.88	12.00
1427	NYSE	CHN	Tue, Mar 3, 1998	12.19	12.19	12.00	12.19
1426	NYSE	CHN	Mon, Mar 2, 1998	12.25	12.38	12.13	12.13
1425	NYSE	CHN	Fri, Feb 27, 1998	12.19	12.31	12.19	12.25
1424	NYSE	CHN	Thu, Feb 26, 1998	12.00	12.00	11.75	11.88
1423	NYSE	CHN	Wed, Feb 25, 1998	11.75	11.88	11.69	11.81
1422	NYSE	CHN	Tue, Feb 24, 1998	11.75	11.81	11.69	11.69
1421	NYSE	CHN	Mon, Feb 23, 1998	11.63	11.69	11.63	11.63
1420	NYSE	CHN	Fri, Feb 20, 1998	11.50	11.63	11.50	11.63
1419	NYSE	CHN	Thu, Feb 19, 1998	11.56	11.63	11.50	11.56
1418	NYSE	CHN	Wed, Feb 18, 1998	11.63	11.75	11.56	11.69
1417	NYSE	CHN	Tue, Feb 17, 1998	11.56	11.63	11.50	11.56
1416	NYSE	CHN	Fri, Feb 13, 1998	11.69	11.75	11.56	11.69
1415	NYSE	CHN	Thu, Feb 12, 1998	11.88	11.94	11.75	11.94
1414	NYSE	CHN	Wed, Feb 11, 1998	12.31	12.31	11.94	12.00
1413	NYSE	CHN	Tue, Feb 10, 1998	12.44	12.44	12.31	12.38
1412	NYSE	CHN	Mon, Feb 9, 1998	12.00	12.44	12.00	12.38
1411	NYSE	CHN	Fri, Feb 6, 1998	11.63	11.63	11.56	11.63
1410	NYSE	CHN	Thu, Feb 5, 1998	11.63	11.69	11.56	11.63
1409	NYSE	CHN	Wed, Feb 4, 1998	11.75	11.75	11.44	11.69
1408	NYSE	CHN	Tue, Feb 3, 1998	12.06	12.06	11.81	11.88
1407	NYSE	CHN	Mon, Feb 2, 1998	11.94	12.00	11.81	11.94
1406	NYSE	CHN	Fri, Jan 30, 1998	11.00	11.25	11.00	11.25
1405	NYSE	CHN	Thu, Jan 29, 1998	10.50	10.94	10.50	10.88
1404	NYSE	CHN	Wed, Jan 28, 1998	10.25	10.44	10.25	10.44
1403	NYSE	CHN	Tue, Jan 27, 1998	10.25	10.31	10.19	10.31
1402	NYSE	CHN	Mon, Jan 26, 1998	10.19	10.19	10.13	10.13
1401	NYSE	CHN	Fri, Jan 23, 1998	10.13	10.13	10.00	10.13
1400	NYSE	CHN	Thu, Jan 22, 1998	10.50	10.50	10.00	10.13
1399	NYSE	CHN	Wed, Jan 21, 1998	10.75	10.75	10.38	10.63
1398	NYSE	CHN	Tue, Jan 20, 1998	10.56	11.00	10.56	10.88
1397	NYSE	CHN	Fri, Jan 16, 1998	10.13	10.56	10.13	10.44
1396	NYSE	CHN	Thu, Jan 15, 1998	10.00	10.00	9.75	10.00
1395	NYSE	CHN	Wed, Jan 14, 1998	10.13	10.38	10.06	10.38
1394	NYSE	CHN	Tue, Jan 13, 1998	9.94	10.13	9.75	9.88
1393	NYSE	CHN	Mon, Jan 12, 1998	9.00	9.88	8.88	9.75
1392	NYSE	CHN	Fri, Jan 9, 1998	10.88	10.88	10.13	10.19
1391	NYSE	CHN	Thu, Jan 8, 1998	11.19	11.25	11.00	11.06
1390	NYSE	CHN	Wed, Jan 7, 1998	11.50	11.50	11.25	11.31
1389	NYSE	CHN	Tue, Jan 6, 1998	12.00	12.00	11.56	11.81
1388	NYSE	CHN	Mon, Jan 5, 1998	12.25	12.25	12.06	12.13
1387	NYSE	CHN	Fri, Jan 2, 1998	12.25	12.50	12.13	12.50
1386	NYSE	CHN	Wed, Dec 31, 1997	12.06	12.38	12.06	12.25
1385	NYSE	CHN	Tue, Dec 30, 1997	11.75	12.19	11.75	12.13
1384	NYSE	CHN	Mon, Dec 29, 1997	12.00	12.00	11.69	11.69
1383	NYSE	CHN	Fri, Dec 26, 1997	11.75	11.94	11.75	11.94
1382	NYSE	CHN	Wed, Dec 24, 1997	11.88	11.88	11.56	11.63
1381	NYSE	CHN	Tue, Dec 23, 1997	12.19	12.31	12.06	12.31
1380	NYSE	CHN	Mon, Dec 22, 1997	12.31	12.31	12.00	12.06
1379	NYSE	CHN	Fri, Dec 19, 1997	12.56	12.56	12.13	12.38
1378	NYSE	CHN	Thu, Dec 18, 1997	12.75	12.75	12.50	12.69
1377	NYSE	CHN	Wed, Dec 17, 1997	12.63	12.88	12.63	12.63
1376	NYSE	CHN	Tue, Dec 16, 1997	12.56	12.69	12.19	12.56
1375	NYSE	CHN	Mon, Dec 15, 1997	12.50	12.75	12.25	12.69
1374	NYSE	CHN	Fri, Dec 12, 1997	12.50	12.69	12.50	12.50
1373	NYSE	CHN	Thu, Dec 11, 1997	12.63	12.63	12.38	12.38
1372	NYSE	CHN	Wed, Dec 10, 1997	13.13	13.25	13.00	13.06
1371	NYSE	CHN	Tue, Dec 9, 1997	13.44	13.44	13.31	13.44
1370	NYSE	CHN	Mon, Dec 8, 1997	13.69	13.81	13.44	13.44
1369	NYSE	CHN	Fri, Dec 5, 1997	13.00	13.75	13.00	13.56
1368	NYSE	CHN	Thu, Dec 4, 1997	13.50	13.56	13.38	13.38
1367	NYSE	CHN	Wed, Dec 3, 1997	13.06	13.25	12.94	13.25
1366	NYSE	CHN	Tue, Dec 2, 1997	13.13	13.19	12.94	13.00
1365	NYSE	CHN	Mon, Dec 1, 1997	12.81	12.94	12.69	12.94
1364	NYSE	CHN	Fri, Nov 28, 1997	12.81	12.81	12.63	12.69
1363	NYSE	CHN	Wed, Nov 26, 1997	12.88	12.94	12.63	12.75
1362	NYSE	CHN	Tue, Nov 25, 1997	12.63	12.81	12.56	12.63
1361	NYSE	CHN	Mon, Nov 24, 1997	13.50	13.50	13.00	13.19
1360	NYSE	CHN	Fri, Nov 21, 1997	13.63	13.88	13.63	13.75
1359	NYSE	CHN	Thu, Nov 20, 1997	13.44	13.50	13.38	13.44
1358	NYSE	CHN	Wed, Nov 19, 1997	13.25	13.44	13.25	13.25
1357	NYSE	CHN	Tue, Nov 18, 1997	13.50	13.63	13.25	13.25
1356	NYSE	CHN	Mon, Nov 17, 1997	13.69	13.88	13.44	13.56
1355	NYSE	CHN	Fri, Nov 14, 1997	13.13	13.25	13.06	13.13
1354	NYSE	CHN	Thu, Nov 13, 1997	13.13	13.13	12.56	13.00
1353	NYSE	CHN	Wed, Nov 12, 1997	13.31	13.38	12.81	12.81
1352	NYSE	CHN	Tue, Nov 11, 1997	13.69	13.69	13.56	13.63
1351	NYSE	CHN	Mon, Nov 10, 1997	13.63	13.69	13.56	13.63
1350	NYSE	CHN	Fri, Nov 7, 1997	13.88	13.88	13.50	13.50
1349	NYSE	CHN	Thu, Nov 6, 1997	14.44	14.44	14.06	14.13
1348	NYSE	CHN	Wed, Nov 5, 1997	14.56	14.56	14.38	14.44
1347	NYSE	CHN	Tue, Nov 4, 1997	14.00	14.06	13.88	14.00
1346	NYSE	CHN	Mon, Nov 3, 1997	13.88	14.50	13.88	14.38
1345	NYSE	CHN	Fri, Oct 31, 1997	13.00	13.38	13.00	13.31
1344	NYSE	CHN	Thu, Oct 30, 1997	13.00	13.00	12.69	12.75
1343	NYSE	CHN	Wed, Oct 29, 1997	13.81	13.81	13.00	13.25
1342	NYSE	CHN	Tue, Oct 28, 1997	12.00	13.63	11.50	13.56
1341	NYSE	CHN	Mon, Oct 27, 1997	13.25	13.25	12.50	12.50
1340	NYSE	CHN	Fri, Oct 24, 1997	13.50	14.13	13.31	13.44
1339	NYSE	CHN	Thu, Oct 23, 1997	12.50	13.31	12.50	13.25
1338	NYSE	CHN	Wed, Oct 22, 1997	14.63	14.63	14.25	14.25
1337	NYSE	CHN	Tue, Oct 21, 1997	14.81	14.88	14.63	14.81
1336	NYSE	CHN	Mon, Oct 20, 1997	14.88	14.94	14.56	14.94
1335	NYSE	CHN	Fri, Oct 17, 1997	15.06	15.19	15.06	15.13
1334	NYSE	CHN	Thu, Oct 16, 1997	15.13	15.25	15.06	15.06
1333	NYSE	CHN	Wed, Oct 15, 1997	15.00	15.00	14.63	14.94
1332	NYSE	CHN	Tue, Oct 14, 1997	15.69	15.69	15.25	15.56
1331	NYSE	CHN	Mon, Oct 13, 1997	16.06	16.19	15.81	15.81
1330	NYSE	CHN	Fri, Oct 10, 1997	16.19	16.31	16.06	16.31
1329	NYSE	CHN	Thu, Oct 9, 1997	16.00	16.38	16.00	16.25
1328	NYSE	CHN	Wed, Oct 8, 1997	17.00	17.06	16.88	16.94
1327	NYSE	CHN	Tue, Oct 7, 1997	17.19	17.25	17.00	17.00
1326	NYSE	CHN	Mon, Oct 6, 1997	17.25	17.25	17.13	17.19
1325	NYSE	CHN	Fri, Oct 3, 1997	17.44	17.75	17.38	17.38
1324	NYSE	CHN	Thu, Oct 2, 1997	17.38	17.50	17.25	17.38
1323	NYSE	CHN	Wed, Oct 1, 1997	17.75	17.81	17.50	17.50
1322	NYSE	CHN	Tue, Sep 30, 1997	18.00	18.00	17.69	17.81
1321	NYSE	CHN	Mon, Sep 29, 1997	18.13	18.13	17.88	18.00
1320	NYSE	CHN	Fri, Sep 26, 1997	18.19	18.31	18.13	18.25
1319	NYSE	CHN	Thu, Sep 25, 1997	18.19	18.25	18.13	18.25
1318	NYSE	CHN	Wed, Sep 24, 1997	18.00	18.06	17.94	18.00
1317	NYSE	CHN	Tue, Sep 23, 1997	18.13	18.13	18.00	18.06
1316	NYSE	CHN	Mon, Sep 22, 1997	18.31	18.38	18.13	18.19
1315	NYSE	CHN	Fri, Sep 19, 1997	18.38	18.88	18.38	18.88
1314	NYSE	CHN	Thu, Sep 18, 1997	18.44	18.69	18.44	18.63
1313	NYSE	CHN	Wed, Sep 17, 1997	18.38	18.75	18.38	18.69
1312	NYSE	CHN	Tue, Sep 16, 1997	18.38	18.94	18.06	18.94
1311	NYSE	CHN	Mon, Sep 15, 1997	18.06	18.44	18.00	18.38
1310	NYSE	CHN	Fri, Sep 12, 1997	17.56	17.75	17.56	17.75
1309	NYSE	CHN	Thu, Sep 11, 1997	17.88	17.88	17.38	17.44
1308	NYSE	CHN	Wed, Sep 10, 1997	18.00	18.13	18.00	18.00
1307	NYSE	CHN	Tue, Sep 9, 1997	18.00	18.31	18.00	18.31
1306	NYSE	CHN	Mon, Sep 8, 1997	18.06	18.06	17.88	17.94
1305	NYSE	CHN	Fri, Sep 5, 1997	18.19	18.38	18.19	18.31
1304	NYSE	CHN	Thu, Sep 4, 1997	18.13	18.13	17.94	18.06
1303	NYSE	CHN	Wed, Sep 3, 1997	18.25	19.00	18.25	18.63
1302	NYSE	CHN	Tue, Sep 2, 1997	17.25	17.88	17.13	17.88
1301	NYSE	CHN	Fri, Aug 29, 1997	17.50	17.88	17.00	17.75
1300	NYSE	CHN	Thu, Aug 28, 1997	19.00	19.00	18.13	18.31
1299	NYSE	CHN	Wed, Aug 27, 1997	19.06	19.38	19.06	19.25
1298	NYSE	CHN	Tue, Aug 26, 1997	19.00	19.31	18.75	19.31
1297	NYSE	CHN	Mon, Aug 25, 1997	18.63	19.13	18.63	19.13
1296	NYSE	CHN	Fri, Aug 22, 1997	18.00	18.38	17.75	18.31
1295	NYSE	CHN	Thu, Aug 21, 1997	18.50	18.69	18.25	18.31
1294	NYSE	CHN	Wed, Aug 20, 1997	18.00	18.63	18.00	18.63
1293	NYSE	CHN	Tue, Aug 19, 1997	18.00	18.06	17.38	17.94
1292	NYSE	CHN	Mon, Aug 18, 1997	18.63	18.75	18.06	18.13
1291	NYSE	CHN	Fri, Aug 15, 1997	19.25	19.38	18.88	18.88
1290	NYSE	CHN	Thu, Aug 14, 1997	19.13	19.63	19.13	19.63
1289	NYSE	CHN	Wed, Aug 13, 1997	18.88	18.94	18.81	18.94
1288	NYSE	CHN	Tue, Aug 12, 1997	18.63	18.94	18.63	18.75
1287	NYSE	CHN	Mon, Aug 11, 1997	18.75	18.81	18.69	18.75
1286	NYSE	CHN	Fri, Aug 8, 1997	19.00	19.19	18.75	18.75
1285	NYSE	CHN	Thu, Aug 7, 1997	19.00	19.06	18.94	19.00
1284	NYSE	CHN	Wed, Aug 6, 1997	18.81	18.88	18.63	18.81
1283	NYSE	CHN	Tue, Aug 5, 1997	18.63	18.75	18.56	18.69
1282	NYSE	CHN	Mon, Aug 4, 1997	18.50	18.56	18.38	18.50
1281	NYSE	CHN	Fri, Aug 1, 1997	18.75	18.94	18.69	18.88
1280	NYSE	CHN	Thu, Jul 31, 1997	18.88	19.00	18.75	19.00
1279	NYSE	CHN	Wed, Jul 30, 1997	18.50	19.00	18.50	18.81
1278	NYSE	CHN	Tue, Jul 29, 1997	18.06	18.50	18.06	18.44
1277	NYSE	CHN	Mon, Jul 28, 1997	17.75	18.25	17.75	18.25
1276	NYSE	CHN	Fri, Jul 25, 1997	17.75	17.94	17.56	17.63
1275	NYSE	CHN	Thu, Jul 24, 1997	17.63	17.75	17.63	17.75
1274	NYSE	CHN	Wed, Jul 23, 1997	17.56	17.88	17.56	17.75
1273	NYSE	CHN	Tue, Jul 22, 1997	17.56	17.63	17.44	17.50
1272	NYSE	CHN	Mon, Jul 21, 1997	17.50	17.75	17.38	17.56
1271	NYSE	CHN	Fri, Jul 18, 1997	17.81	17.81	17.25	17.38
1270	NYSE	CHN	Thu, Jul 17, 1997	17.94	17.94	17.69	17.88
1269	NYSE	CHN	Wed, Jul 16, 1997	17.50	17.63	17.50	17.50
1268	NYSE	CHN	Tue, Jul 15, 1997	17.50	17.75	17.38	17.50
1267	NYSE	CHN	Mon, Jul 14, 1997	17.69	17.88	17.50	17.69
1266	NYSE	CHN	Fri, Jul 11, 1997	17.13	17.75	17.13	17.44
1265	NYSE	CHN	Thu, Jul 10, 1997	17.00	17.19	16.88	17.13
1264	NYSE	CHN	Wed, Jul 9, 1997	17.00	17.06	16.75	16.75
1263	NYSE	CHN	Tue, Jul 8, 1997	16.75	17.13	16.75	17.06
1262	NYSE	CHN	Mon, Jul 7, 1997	17.50	17.50	16.69	16.75
1261	NYSE	CHN	Thu, Jul 3, 1997	17.50	17.75	17.38	17.50
1260	NYSE	CHN	Wed, Jul 2, 1997	17.81	18.00	17.50	17.75
1259	NYSE	CHN	Tue, Jul 1, 1997	17.75	18.00	17.63	17.81
1258	NYSE	CHN	Mon, Jun 30, 1997	17.25	17.88	17.25	17.63
1257	NYSE	CHN	Fri, Jun 27, 1997	16.88	17.13	16.88	17.13
1256	NYSE	CHN	Thu, Jun 26, 1997	16.50	16.81	16.50	16.81
1255	NYSE	CHN	Wed, Jun 25, 1997	16.75	16.75	16.56	16.63
1254	NYSE	CHN	Tue, Jun 24, 1997	16.50	16.75	16.50	16.75
1253	NYSE	CHN	Mon, Jun 23, 1997	16.63	17.00	16.63	16.75
1252	NYSE	CHN	Fri, Jun 20, 1997	16.50	16.50	16.38	16.38
1251	NYSE	CHN	Thu, Jun 19, 1997	16.25	16.25	15.88	16.00
1250	NYSE	CHN	Wed, Jun 18, 1997	16.00	16.13	15.88	16.13
1249	NYSE	CHN	Tue, Jun 17, 1997	16.00	16.25	15.88	16.00
1248	NYSE	CHN	Mon, Jun 16, 1997	16.00	16.38	16.00	16.25
1247	NYSE	CHN	Fri, Jun 13, 1997	16.00	16.38	16.00	16.25
1246	NYSE	CHN	Thu, Jun 12, 1997	16.13	16.13	15.63	16.00
1245	NYSE	CHN	Wed, Jun 11, 1997	16.50	16.50	16.13	16.25
1244	NYSE	CHN	Tue, Jun 10, 1997	16.38	16.50	16.25	16.38
1243	NYSE	CHN	Mon, Jun 9, 1997	16.38	16.63	16.38	16.63
1242	NYSE	CHN	Fri, Jun 6, 1997	16.13	16.50	16.13	16.50
1241	NYSE	CHN	Thu, Jun 5, 1997	16.50	16.50	16.38	16.38
1240	NYSE	CHN	Wed, Jun 4, 1997	16.75	16.75	16.25	16.38
1239	NYSE	CHN	Tue, Jun 3, 1997	16.38	16.75	16.38	16.63
1238	NYSE	CHN	Mon, Jun 2, 1997	16.38	16.50	16.38	16.50
1237	NYSE	CHN	Fri, May 30, 1997	15.75	16.25	15.75	16.25
1236	NYSE	CHN	Thu, May 29, 1997	16.00	16.00	15.88	15.88
1235	NYSE	CHN	Wed, May 28, 1997	16.00	16.25	15.88	16.13
1234	NYSE	CHN	Tue, May 27, 1997	15.38	15.88	15.38	15.88
1233	NYSE	CHN	Fri, May 23, 1997	15.13	15.13	14.88	14.88
1232	NYSE	CHN	Thu, May 22, 1997	15.13	15.13	14.75	14.88
1231	NYSE	CHN	Wed, May 21, 1997	15.13	15.25	15.00	15.13
1230	NYSE	CHN	Tue, May 20, 1997	15.00	15.25	15.00	15.25
1229	NYSE	CHN	Mon, May 19, 1997	15.13	15.13	14.88	15.13
1228	NYSE	CHN	Fri, May 16, 1997	15.25	15.38	15.25	15.25
1227	NYSE	CHN	Thu, May 15, 1997	15.38	15.50	15.38	15.38
1226	NYSE	CHN	Wed, May 14, 1997	15.50	15.63	15.38	15.63
1225	NYSE	CHN	Tue, May 13, 1997	15.75	15.75	15.50	15.63
1224	NYSE	CHN	Mon, May 12, 1997	15.63	15.88	15.63	15.75
1223	NYSE	CHN	Fri, May 9, 1997	15.75	15.75	15.63	15.75
1222	NYSE	CHN	Thu, May 8, 1997	15.50	15.63	15.50	15.50
1221	NYSE	CHN	Wed, May 7, 1997	15.50	15.63	15.50	15.63
1220	NYSE	CHN	Tue, May 6, 1997	15.50	15.75	15.50	15.50
1219	NYSE	CHN	Mon, May 5, 1997	15.13	15.50	15.13	15.50
1218	NYSE	CHN	Fri, May 2, 1997	15.00	15.25	15.00	15.13
1217	NYSE	CHN	Thu, May 1, 1997	15.13	15.25	15.00	15.00
1216	NYSE	CHN	Wed, Apr 30, 1997	15.00	15.13	15.00	15.00
1215	NYSE	CHN	Tue, Apr 29, 1997	14.75	15.00	14.63	14.75
1214	NYSE	CHN	Mon, Apr 28, 1997	14.38	14.50	14.38	14.50
1213	NYSE	CHN	Fri, Apr 25, 1997	14.25	14.25	14.13	14.25
1212	NYSE	CHN	Thu, Apr 24, 1997	14.25	14.25	14.13	14.13
1211	NYSE	CHN	Wed, Apr 23, 1997	14.13	14.13	14.00	14.13
1210	NYSE	CHN	Tue, Apr 22, 1997	14.00	14.25	14.00	14.00
1209	NYSE	CHN	Mon, Apr 21, 1997	14.00	14.25	14.00	14.13
1208	NYSE	CHN	Fri, Apr 18, 1997	14.00	14.00	13.88	14.00
1207	NYSE	CHN	Thu, Apr 17, 1997	14.00	14.13	13.88	13.88
1206	NYSE	CHN	Wed, Apr 16, 1997	13.88	14.00	13.88	13.88
1205	NYSE	CHN	Tue, Apr 15, 1997	13.63	13.88	13.63	13.75
1204	NYSE	CHN	Mon, Apr 14, 1997	13.38	13.63	13.38	13.63
1203	NYSE	CHN	Fri, Apr 11, 1997	13.25	13.38	13.13	13.25
1202	NYSE	CHN	Thu, Apr 10, 1997	13.50	13.50	13.38	13.38
1201	NYSE	CHN	Wed, Apr 9, 1997	13.38	13.63	13.38	13.50
1200	NYSE	CHN	Tue, Apr 8, 1997	13.25	13.38	13.25	13.38
1199	NYSE	CHN	Mon, Apr 7, 1997	13.25	13.38	13.25	13.38
1198	NYSE	CHN	Fri, Apr 4, 1997	13.25	13.38	13.25	13.25
1197	NYSE	CHN	Thu, Apr 3, 1997	13.25	13.50	13.25	13.25
1196	NYSE	CHN	Wed, Apr 2, 1997	13.25	13.25	13.13	13.13
1195	NYSE	CHN	Tue, Apr 1, 1997	13.13	13.38	13.13	13.25
1194	NYSE	CHN	Mon, Mar 31, 1997	13.50	13.50	13.25	13.25
1193	NYSE	CHN	Thu, Mar 27, 1997	13.75	13.75	13.50	13.50
1192	NYSE	CHN	Wed, Mar 26, 1997	13.88	13.88	13.63	13.75
1191	NYSE	CHN	Tue, Mar 25, 1997	13.88	13.88	13.75	13.88
1190	NYSE	CHN	Mon, Mar 24, 1997	13.88	14.00	13.75	13.88
1189	NYSE	CHN	Fri, Mar 21, 1997	13.88	14.13	13.88	14.00
1188	NYSE	CHN	Thu, Mar 20, 1997	14.13	14.25	13.88	13.88
1187	NYSE	CHN	Wed, Mar 19, 1997	14.13	14.13	14.00	14.00
1186	NYSE	CHN	Tue, Mar 18, 1997	13.88	14.00	13.75	14.00
1185	NYSE	CHN	Mon, Mar 17, 1997	14.00	14.13	13.88	14.00
1184	NYSE	CHN	Fri, Mar 14, 1997	14.00	14.00	14.00	14.00
1183	NYSE	CHN	Thu, Mar 13, 1997	14.13	14.25	14.00	14.00
1182	NYSE	CHN	Wed, Mar 12, 1997	14.13	14.25	14.13	14.13
1181	NYSE	CHN	Tue, Mar 11, 1997	14.38	14.38	14.13	14.25
1180	NYSE	CHN	Mon, Mar 10, 1997	14.00	14.25	14.00	14.25
1179	NYSE	CHN	Fri, Mar 7, 1997	14.00	14.00	13.88	14.00
1178	NYSE	CHN	Thu, Mar 6, 1997	14.00	14.13	14.00	14.00
1177	NYSE	CHN	Wed, Mar 5, 1997	13.88	14.00	13.88	14.00
1176	NYSE	CHN	Tue, Mar 4, 1997	13.88	14.00	13.88	13.88
1175	NYSE	CHN	Mon, Mar 3, 1997	13.75	14.00	13.75	13.88
1174	NYSE	CHN	Fri, Feb 28, 1997	13.63	13.63	13.38	13.63
1173	NYSE	CHN	Thu, Feb 27, 1997	13.50	13.63	13.38	13.63
1172	NYSE	CHN	Wed, Feb 26, 1997	13.50	13.63	13.38	13.38
1171	NYSE	CHN	Tue, Feb 25, 1997	13.63	13.63	13.63	13.63
1170	NYSE	CHN	Mon, Feb 24, 1997	13.50	13.50	13.38	13.50
1169	NYSE	CHN	Fri, Feb 21, 1997	13.25	13.50	13.25	13.50
1168	NYSE	CHN	Thu, Feb 20, 1997	13.25	13.50	13.25	13.25
1167	NYSE	CHN	Wed, Feb 19, 1997	13.13	13.13	12.88	13.00
1166	NYSE	CHN	Tue, Feb 18, 1997	13.00	13.13	12.88	13.13
1165	NYSE	CHN	Fri, Feb 14, 1997	13.38	13.38	13.25	13.38
1164	NYSE	CHN	Thu, Feb 13, 1997	13.63	13.63	13.38	13.38
1163	NYSE	CHN	Wed, Feb 12, 1997	13.38	13.63	13.38	13.50
1162	NYSE	CHN	Tue, Feb 11, 1997	13.50	13.63	13.38	13.50
1161	NYSE	CHN	Mon, Feb 10, 1997	13.50	13.63	13.50	13.50
1160	NYSE	CHN	Fri, Feb 7, 1997	13.63	13.63	13.50	13.63
1159	NYSE	CHN	Thu, Feb 6, 1997	13.50	13.50	13.38	13.50
1158	NYSE	CHN	Wed, Feb 5, 1997	13.63	13.75	13.38	13.38
1157	NYSE	CHN	Tue, Feb 4, 1997	13.75	13.88	13.63	13.75
1156	NYSE	CHN	Mon, Feb 3, 1997	13.63	13.75	13.63	13.63
1155	NYSE	CHN	Fri, Jan 31, 1997	13.50	13.63	13.38	13.63
1154	NYSE	CHN	Thu, Jan 30, 1997	13.38	13.63	13.38	13.50
1153	NYSE	CHN	Wed, Jan 29, 1997	13.50	13.63	13.50	13.50
1152	NYSE	CHN	Tue, Jan 28, 1997	13.50	13.75	13.38	13.63
1151	NYSE	CHN	Mon, Jan 27, 1997	13.50	13.63	13.25	13.38
1150	NYSE	CHN	Fri, Jan 24, 1997	13.63	13.75	13.25	13.38
1149	NYSE	CHN	Thu, Jan 23, 1997	13.88	14.25	13.75	13.75
1148	NYSE	CHN	Wed, Jan 22, 1997	14.00	14.00	13.88	14.00
1147	NYSE	CHN	Tue, Jan 21, 1997	14.00	14.13	14.00	14.00
1146	NYSE	CHN	Mon, Jan 20, 1997	14.38	14.38	14.13	14.13
1145	NYSE	CHN	Fri, Jan 17, 1997	14.13	14.25	14.00	14.25
1144	NYSE	CHN	Thu, Jan 16, 1997	14.13	14.13	13.88	13.88
1143	NYSE	CHN	Wed, Jan 15, 1997	13.88	14.00	13.88	14.00
1142	NYSE	CHN	Tue, Jan 14, 1997	13.63	13.88	13.50	13.88
1141	NYSE	CHN	Mon, Jan 13, 1997	13.50	13.75	13.50	13.63
1140	NYSE	CHN	Fri, Jan 10, 1997	13.63	13.63	13.50	13.50
1139	NYSE	CHN	Thu, Jan 9, 1997	13.63	13.88	13.63	13.75
1138	NYSE	CHN	Wed, Jan 8, 1997	13.75	14.00	13.75	13.88
1137	NYSE	CHN	Tue, Jan 7, 1997	13.88	13.88	13.63	13.75
1136	NYSE	CHN	Mon, Jan 6, 1997	13.50	13.75	13.50	13.75
1135	NYSE	CHN	Fri, Jan 3, 1997	13.13	13.25	13.13	13.13
1134	NYSE	CHN	Thu, Jan 2, 1997	13.00	13.13	13.00	13.13
1133	NYSE	CHN	Tue, Dec 31, 1996	13.25	13.25	13.00	13.13
1132	NYSE	CHN	Mon, Dec 30, 1996	13.00	13.25	13.00	13.25
1131	NYSE	CHN	Fri, Dec 27, 1996	12.63	13.00	12.63	12.88
1130	NYSE	CHN	Thu, Dec 26, 1996	12.75	12.88	12.75	12.88
1129	NYSE	CHN	Tue, Dec 24, 1996	12.88	12.88	12.75	12.88
1128	NYSE	CHN	Mon, Dec 23, 1996	12.75	13.00	12.63	12.63
1127	NYSE	CHN	Fri, Dec 20, 1996	13.00	13.00	12.63	12.75
1126	NYSE	CHN	Thu, Dec 19, 1996	12.63	12.88	12.63	12.88
1125	NYSE	CHN	Wed, Dec 18, 1996	12.63	12.75	12.63	12.75
1124	NYSE	CHN	Tue, Dec 17, 1996	12.63	12.63	12.38	12.50
1123	NYSE	CHN	Mon, Dec 16, 1996	12.75	13.00	12.75	12.75
1122	NYSE	CHN	Fri, Dec 13, 1996	12.63	12.88	12.38	12.75
1121	NYSE	CHN	Thu, Dec 12, 1996	13.13	13.13	12.75	12.75
1120	NYSE	CHN	Wed, Dec 11, 1996	13.13	13.25	13.00	13.00
1119	NYSE	CHN	Tue, Dec 10, 1996	13.50	13.63	13.50	13.50
1118	NYSE	CHN	Mon, Dec 9, 1996	12.88	13.25	12.88	13.25
1117	NYSE	CHN	Fri, Dec 6, 1996	12.75	12.88	12.63	12.75
1116	NYSE	CHN	Thu, Dec 5, 1996	13.38	13.38	13.00	13.25
1115	NYSE	CHN	Wed, Dec 4, 1996	13.50	13.50	13.38	13.38
1114	NYSE	CHN	Tue, Dec 3, 1996	13.50	13.63	13.38	13.50
1113	NYSE	CHN	Mon, Dec 2, 1996	13.13	13.38	13.13	13.25
1112	NYSE	CHN	Fri, Nov 29, 1996	13.00	13.13	12.88	13.13
1111	NYSE	CHN	Wed, Nov 27, 1996	13.25	13.25	13.00	13.00
1110	NYSE	CHN	Tue, Nov 26, 1996	13.25	13.50	13.25	13.25
1109	NYSE	CHN	Mon, Nov 25, 1996	13.00	13.38	13.00	13.38
1108	NYSE	CHN	Fri, Nov 22, 1996	12.63	12.88	12.63	12.88
1107	NYSE	CHN	Thu, Nov 21, 1996	12.75	12.88	12.63	12.75
1106	NYSE	CHN	Wed, Nov 20, 1996	12.25	12.50	12.13	12.38
1105	NYSE	CHN	Tue, Nov 19, 1996	12.00	12.25	11.88	12.13
1104	NYSE	CHN	Mon, Nov 18, 1996	11.88	11.88	11.75	11.88
1103	NYSE	CHN	Fri, Nov 15, 1996	11.88	11.88	11.75	11.88
1102	NYSE	CHN	Thu, Nov 14, 1996	11.50	11.75	11.38	11.63
1101	NYSE	CHN	Wed, Nov 13, 1996	11.38	11.50	11.38	11.38
1100	NYSE	CHN	Tue, Nov 12, 1996	11.38	11.50	11.25	11.38
1099	NYSE	CHN	Mon, Nov 11, 1996	11.38	11.50	11.25	11.50
1098	NYSE	CHN	Fri, Nov 8, 1996	11.25	11.38	11.25	11.38
1097	NYSE	CHN	Thu, Nov 7, 1996	11.50	11.50	11.25	11.25
1096	NYSE	CHN	Wed, Nov 6, 1996	11.63	11.75	11.63	11.63
1095	NYSE	CHN	Tue, Nov 5, 1996	11.63	11.75	11.50	11.50
1094	NYSE	CHN	Mon, Nov 4, 1996	11.75	11.75	11.63	11.75
1093	NYSE	CHN	Fri, Nov 1, 1996	11.63	11.75	11.63	11.75
1092	NYSE	CHN	Thu, Oct 31, 1996	11.63	11.75	11.63	11.75
1091	NYSE	CHN	Wed, Oct 30, 1996	11.63	12.00	11.63	11.63
1090	NYSE	CHN	Tue, Oct 29, 1996	11.88	11.88	11.63	11.63
1089	NYSE	CHN	Mon, Oct 28, 1996	12.00	12.00	12.00	12.00
1088	NYSE	CHN	Fri, Oct 25, 1996	12.13	12.13	12.00	12.00
1087	NYSE	CHN	Thu, Oct 24, 1996	12.25	12.25	12.13	12.13
1086	NYSE	CHN	Wed, Oct 23, 1996	12.13	12.25	12.13	12.13
1085	NYSE	CHN	Tue, Oct 22, 1996	12.25	12.25	12.13	12.13
1084	NYSE	CHN	Mon, Oct 21, 1996	12.25	12.38	12.13	12.25
1083	NYSE	CHN	Fri, Oct 18, 1996	12.25	12.38	12.25	12.25
1082	NYSE	CHN	Thu, Oct 17, 1996	12.38	12.38	12.25	12.25
1081	NYSE	CHN	Wed, Oct 16, 1996	12.38	12.50	12.38	12.38
1080	NYSE	CHN	Tue, Oct 15, 1996	12.50	12.50	12.38	12.50
1079	NYSE	CHN	Mon, Oct 14, 1996	12.13	12.38	12.13	12.25
1078	NYSE	CHN	Fri, Oct 11, 1996	12.25	12.25	12.13	12.13
1077	NYSE	CHN	Thu, Oct 10, 1996	12.50	12.50	12.25	12.25
1076	NYSE	CHN	Wed, Oct 9, 1996	12.50	12.50	12.38	12.38
1075	NYSE	CHN	Tue, Oct 8, 1996	12.50	12.63	12.38	12.38
1074	NYSE	CHN	Mon, Oct 7, 1996	12.50	12.63	12.38	12.63
1073	NYSE	CHN	Fri, Oct 4, 1996	12.38	12.50	12.38	12.38
1072	NYSE	CHN	Thu, Oct 3, 1996	12.38	12.50	12.38	12.50
1071	NYSE	CHN	Wed, Oct 2, 1996	12.13	12.38	12.13	12.38
1070	NYSE	CHN	Tue, Oct 1, 1996	12.13	12.25	12.13	12.25
1069	NYSE	CHN	Mon, Sep 30, 1996	12.13	12.25	12.13	12.25
1068	NYSE	CHN	Fri, Sep 27, 1996	12.25	12.25	12.13	12.13
1067	NYSE	CHN	Thu, Sep 26, 1996	12.25	12.38	12.25	12.25
1066	NYSE	CHN	Wed, Sep 25, 1996	12.13	12.25	12.13	12.25
1065	NYSE	CHN	Tue, Sep 24, 1996	12.25	12.25	12.13	12.13
1064	NYSE	CHN	Mon, Sep 23, 1996	12.38	12.38	12.25	12.38
1063	NYSE	CHN	Fri, Sep 20, 1996	12.38	12.38	12.25	12.38
1062	NYSE	CHN	Thu, Sep 19, 1996	12.25	12.38	12.25	12.25
1061	NYSE	CHN	Wed, Sep 18, 1996	12.38	12.50	12.25	12.38
1060	NYSE	CHN	Tue, Sep 17, 1996	12.63	12.63	12.38	12.38
1059	NYSE	CHN	Mon, Sep 16, 1996	12.38	12.50	12.38	12.38
1058	NYSE	CHN	Fri, Sep 13, 1996	12.50	12.63	12.38	12.38
1057	NYSE	CHN	Thu, Sep 12, 1996	12.00	12.38	12.00	12.38
1056	NYSE	CHN	Wed, Sep 11, 1996	12.13	12.13	12.00	12.13
1055	NYSE	CHN	Tue, Sep 10, 1996	12.13	12.13	12.00	12.13
1054	NYSE	CHN	Mon, Sep 9, 1996	11.75	12.13	11.75	12.00
1053	NYSE	CHN	Fri, Sep 6, 1996	11.63	12.00	11.63	11.88
1052	NYSE	CHN	Thu, Sep 5, 1996	11.88	12.00	11.75	11.75
1051	NYSE	CHN	Wed, Sep 4, 1996	11.88	12.00	11.88	12.00
1050	NYSE	CHN	Tue, Sep 3, 1996	11.88	12.00	11.75	11.88
1049	NYSE	CHN	Fri, Aug 30, 1996	11.88	12.00	11.88	11.88
1048	NYSE	CHN	Thu, Aug 29, 1996	12.00	12.13	12.00	12.00
1047	NYSE	CHN	Wed, Aug 28, 1996	12.13	12.13	12.00	12.13
1046	NYSE	CHN	Tue, Aug 27, 1996	12.00	12.13	12.00	12.13
1045	NYSE	CHN	Mon, Aug 26, 1996	12.00	12.13	12.00	12.00
1044	NYSE	CHN	Fri, Aug 23, 1996	11.75	12.13	11.75	12.00
1043	NYSE	CHN	Thu, Aug 22, 1996	11.63	11.88	11.63	11.88
1042	NYSE	CHN	Wed, Aug 21, 1996	11.63	11.75	11.63	11.75
1041	NYSE	CHN	Tue, Aug 20, 1996	11.50	11.63	11.38	11.63
1040	NYSE	CHN	Mon, Aug 19, 1996	11.38	11.50	11.38	11.38
1039	NYSE	CHN	Fri, Aug 16, 1996	11.50	11.50	11.38	11.38
1038	NYSE	CHN	Thu, Aug 15, 1996	11.63	11.63	11.25	11.50
1037	NYSE	CHN	Wed, Aug 14, 1996	11.50	11.63	11.50	11.50
1036	NYSE	CHN	Tue, Aug 13, 1996	11.75	11.75	11.63	11.63
1035	NYSE	CHN	Mon, Aug 12, 1996	11.63	11.75	11.63	11.63
1034	NYSE	CHN	Fri, Aug 9, 1996	11.63	11.63	11.50	11.63
1033	NYSE	CHN	Thu, Aug 8, 1996	11.63	11.63	11.50	11.63
1032	NYSE	CHN	Wed, Aug 7, 1996	11.50	11.63	11.50	11.63
1031	NYSE	CHN	Tue, Aug 6, 1996	11.63	11.63	11.50	11.63
1030	NYSE	CHN	Mon, Aug 5, 1996	11.75	11.75	11.50	11.50
1029	NYSE	CHN	Fri, Aug 2, 1996	11.38	11.75	11.38	11.75
1028	NYSE	CHN	Thu, Aug 1, 1996	11.38	11.50	11.38	11.50
1027	NYSE	CHN	Wed, Jul 31, 1996	11.38	11.38	11.25	11.38
1026	NYSE	CHN	Tue, Jul 30, 1996	11.25	11.38	11.25	11.38
1025	NYSE	CHN	Mon, Jul 29, 1996	11.13	11.38	11.13	11.25
1024	NYSE	CHN	Fri, Jul 26, 1996	11.63	11.63	11.38	11.38
1023	NYSE	CHN	Thu, Jul 25, 1996	11.63	11.63	11.50	11.63
1022	NYSE	CHN	Wed, Jul 24, 1996	11.88	12.00	11.25	11.50
1021	NYSE	CHN	Tue, Jul 23, 1996	12.00	12.13	11.88	11.88
1020	NYSE	CHN	Mon, Jul 22, 1996	11.88	12.00	11.75	12.00
1019	NYSE	CHN	Fri, Jul 19, 1996	12.00	12.00	12.00	12.00
1018	NYSE	CHN	Thu, Jul 18, 1996	11.88	12.13	11.88	12.00
1017	NYSE	CHN	Wed, Jul 17, 1996	12.00	12.00	11.88	11.88
1016	NYSE	CHN	Tue, Jul 16, 1996	11.88	12.00	11.63	11.88
1015	NYSE	CHN	Mon, Jul 15, 1996	12.00	12.13	11.75	11.75
1014	NYSE	CHN	Fri, Jul 12, 1996	11.88	12.13	11.88	12.00
1013	NYSE	CHN	Thu, Jul 11, 1996	12.00	12.13	11.75	11.75
1012	NYSE	CHN	Wed, Jul 10, 1996	12.00	12.13	12.00	12.00
1011	NYSE	CHN	Tue, Jul 9, 1996	11.88	12.13	11.88	12.13
1010	NYSE	CHN	Mon, Jul 8, 1996	11.88	12.00	11.75	11.75
1009	NYSE	CHN	Fri, Jul 5, 1996	12.13	12.13	11.88	12.00
1008	NYSE	CHN	Wed, Jul 3, 1996	12.13	12.13	12.00	12.13
1007	NYSE	CHN	Tue, Jul 2, 1996	12.13	12.25	12.00	12.13
1006	NYSE	CHN	Mon, Jul 1, 1996	12.38	12.38	12.13	12.25
1005	NYSE	CHN	Fri, Jun 28, 1996	12.25	12.38	12.13	12.13
1004	NYSE	CHN	Thu, Jun 27, 1996	12.13	12.50	12.13	12.25
1003	NYSE	CHN	Wed, Jun 26, 1996	12.25	12.38	12.13	12.13
1002	NYSE	CHN	Tue, Jun 25, 1996	12.25	12.38	12.25	12.38
1001	NYSE	CHN	Mon, Jun 24, 1996	12.38	12.38	12.25	12.25
1000	NYSE	CHN	Fri, Jun 21, 1996	12.25	12.38	12.25	12.25
999	NYSE	CHN	Thu, Jun 20, 1996	12.38	12.38	12.25	12.38
998	NYSE	CHN	Wed, Jun 19, 1996	12.38	12.50	12.25	12.38
997	NYSE	CHN	Tue, Jun 18, 1996	12.50	12.63	12.50	12.50
996	NYSE	CHN	Mon, Jun 17, 1996	12.25	12.63	12.13	12.63
995	NYSE	CHN	Fri, Jun 14, 1996	12.00	12.13	11.88	12.00
994	NYSE	CHN	Thu, Jun 13, 1996	12.00	12.13	12.00	12.00
993	NYSE	CHN	Wed, Jun 12, 1996	12.13	12.13	12.00	12.00
992	NYSE	CHN	Tue, Jun 11, 1996	12.25	12.25	12.13	12.13
991	NYSE	CHN	Mon, Jun 10, 1996	12.00	12.25	12.00	12.00
990	NYSE	CHN	Fri, Jun 7, 1996	12.25	12.38	12.13	12.13
989	NYSE	CHN	Thu, Jun 6, 1996	12.50	12.50	12.38	12.38
988	NYSE	CHN	Wed, Jun 5, 1996	12.25	12.38	12.25	12.38
987	NYSE	CHN	Tue, Jun 4, 1996	12.38	12.38	12.13	12.25
986	NYSE	CHN	Mon, Jun 3, 1996	12.13	12.38	12.13	12.38
985	NYSE	CHN	Fri, May 31, 1996	12.38	12.38	12.25	12.25
984	NYSE	CHN	Thu, May 30, 1996	12.25	12.50	12.25	12.38
983	NYSE	CHN	Wed, May 29, 1996	12.25	12.38	12.25	12.25
982	NYSE	CHN	Tue, May 28, 1996	12.38	12.50	12.25	12.38
981	NYSE	CHN	Fri, May 24, 1996	12.50	12.50	12.38	12.38
980	NYSE	CHN	Thu, May 23, 1996	12.38	12.50	12.38	12.38
979	NYSE	CHN	Wed, May 22, 1996	12.63	12.63	12.38	12.50
978	NYSE	CHN	Tue, May 21, 1996	12.50	12.63	12.50	12.63
977	NYSE	CHN	Mon, May 20, 1996	12.38	12.63	12.38	12.50
976	NYSE	CHN	Fri, May 17, 1996	12.38	12.50	12.38	12.50
975	NYSE	CHN	Thu, May 16, 1996	12.25	12.38	12.25	12.38
974	NYSE	CHN	Wed, May 15, 1996	12.38	12.38	12.00	12.25
973	NYSE	CHN	Tue, May 14, 1996	12.75	12.88	12.38	12.50
972	NYSE	CHN	Mon, May 13, 1996	12.88	13.00	12.63	12.63
971	NYSE	CHN	Fri, May 10, 1996	12.75	13.00	12.63	13.00
970	NYSE	CHN	Thu, May 9, 1996	12.88	12.88	12.75	12.88
969	NYSE	CHN	Wed, May 8, 1996	13.13	13.13	12.88	13.00
968	NYSE	CHN	Tue, May 7, 1996	13.13	13.13	13.00	13.00
967	NYSE	CHN	Mon, May 6, 1996	12.88	13.00	12.88	13.00
966	NYSE	CHN	Fri, May 3, 1996	13.13	13.13	12.88	13.00
965	NYSE	CHN	Thu, May 2, 1996	13.38	13.38	12.88	12.88
964	NYSE	CHN	Wed, May 1, 1996	13.50	13.63	13.25	13.25
963	NYSE	CHN	Tue, Apr 30, 1996	12.63	13.63	12.63	13.63
962	NYSE	CHN	Mon, Apr 29, 1996	12.25	12.50	12.25	12.50
961	NYSE	CHN	Fri, Apr 26, 1996	12.13	12.25	12.00	12.13
960	NYSE	CHN	Thu, Apr 25, 1996	12.25	12.25	12.00	12.00
959	NYSE	CHN	Wed, Apr 24, 1996	12.38	12.38	12.13	12.25
958	NYSE	CHN	Tue, Apr 23, 1996	12.25	12.38	12.25	12.38
957	NYSE	CHN	Mon, Apr 22, 1996	12.25	12.50	12.25	12.38
956	NYSE	CHN	Fri, Apr 19, 1996	12.38	12.38	12.25	12.38
955	NYSE	CHN	Thu, Apr 18, 1996	12.50	12.50	12.38	12.38
954	NYSE	CHN	Wed, Apr 17, 1996	12.50	12.63	12.50	12.50
953	NYSE	CHN	Tue, Apr 16, 1996	12.63	12.75	12.50	12.63
952	NYSE	CHN	Mon, Apr 15, 1996	12.63	12.63	12.50	12.50
951	NYSE	CHN	Fri, Apr 12, 1996	12.63	12.63	12.50	12.50
950	NYSE	CHN	Thu, Apr 11, 1996	12.50	12.63	12.38	12.50
949	NYSE	CHN	Wed, Apr 10, 1996	12.63	12.75	12.50	12.50
948	NYSE	CHN	Tue, Apr 9, 1996	12.75	12.88	12.63	12.63
947	NYSE	CHN	Mon, Apr 8, 1996	13.00	13.00	12.63	12.63
946	NYSE	CHN	Thu, Apr 4, 1996	13.25	13.25	13.00	13.13
945	NYSE	CHN	Wed, Apr 3, 1996	13.50	13.50	13.13	13.13
944	NYSE	CHN	Tue, Apr 2, 1996	13.38	13.50	13.38	13.50
943	NYSE	CHN	Mon, Apr 1, 1996	13.25	13.38	13.25	13.38
942	NYSE	CHN	Fri, Mar 29, 1996	13.38	13.38	13.25	13.38
941	NYSE	CHN	Thu, Mar 28, 1996	13.25	13.38	13.13	13.38
940	NYSE	CHN	Wed, Mar 27, 1996	13.13	13.38	13.13	13.13
939	NYSE	CHN	Tue, Mar 26, 1996	13.13	13.25	13.13	13.25
938	NYSE	CHN	Mon, Mar 25, 1996	13.00	13.13	12.88	13.13
937	NYSE	CHN	Fri, Mar 22, 1996	13.00	13.00	12.88	13.00
936	NYSE	CHN	Thu, Mar 21, 1996	13.00	13.13	12.88	13.00
935	NYSE	CHN	Wed, Mar 20, 1996	12.88	12.88	12.75	12.88
934	NYSE	CHN	Tue, Mar 19, 1996	13.00	13.13	12.88	12.88
933	NYSE	CHN	Mon, Mar 18, 1996	12.88	13.13	12.88	13.00
932	NYSE	CHN	Fri, Mar 15, 1996	12.75	13.00	12.75	13.00
931	NYSE	CHN	Thu, Mar 14, 1996	13.00	13.00	12.75	12.75
930	NYSE	CHN	Wed, Mar 13, 1996	12.63	13.00	12.50	13.00
929	NYSE	CHN	Tue, Mar 12, 1996	12.75	12.75	12.50	12.50
928	NYSE	CHN	Mon, Mar 11, 1996	12.38	13.00	12.25	12.88
927	NYSE	CHN	Fri, Mar 8, 1996	13.00	13.00	12.50	12.63
926	NYSE	CHN	Thu, Mar 7, 1996	13.38	13.38	13.25	13.38
925	NYSE	CHN	Wed, Mar 6, 1996	13.50	13.63	13.38	13.38
924	NYSE	CHN	Tue, Mar 5, 1996	13.63	13.63	13.50	13.50
923	NYSE	CHN	Mon, Mar 4, 1996	13.50	13.50	13.25	13.50
922	NYSE	CHN	Fri, Mar 1, 1996	13.25	13.38	13.13	13.38
921	NYSE	CHN	Thu, Feb 29, 1996	13.25	13.25	13.00	13.25
920	NYSE	CHN	Wed, Feb 28, 1996	13.00	13.25	12.88	13.25
919	NYSE	CHN	Tue, Feb 27, 1996	13.00	13.13	12.75	13.00
918	NYSE	CHN	Mon, Feb 26, 1996	13.50	13.50	12.75	12.75
917	NYSE	CHN	Fri, Feb 23, 1996	13.88	13.88	13.38	13.50
916	NYSE	CHN	Thu, Feb 22, 1996	13.75	13.88	13.63	13.75
915	NYSE	CHN	Wed, Feb 21, 1996	14.00	14.13	13.75	14.00
914	NYSE	CHN	Tue, Feb 20, 1996	14.25	14.25	14.00	14.13
913	NYSE	CHN	Fri, Feb 16, 1996	14.25	14.25	14.13	14.25
912	NYSE	CHN	Thu, Feb 15, 1996	14.13	14.25	14.13	14.25
911	NYSE	CHN	Wed, Feb 14, 1996	14.00	14.13	13.88	14.00
910	NYSE	CHN	Tue, Feb 13, 1996	14.00	14.13	13.88	13.88
909	NYSE	CHN	Mon, Feb 12, 1996	14.00	14.25	13.88	14.13
908	NYSE	CHN	Fri, Feb 9, 1996	14.38	14.38	14.13	14.13
907	NYSE	CHN	Thu, Feb 8, 1996	14.88	14.88	14.25	14.50
906	NYSE	CHN	Wed, Feb 7, 1996	15.13	15.25	14.75	14.75
905	NYSE	CHN	Tue, Feb 6, 1996	14.75	15.00	14.63	15.00
904	NYSE	CHN	Mon, Feb 5, 1996	14.88	14.88	14.63	14.88
903	NYSE	CHN	Fri, Feb 2, 1996	15.13	15.13	15.00	15.00
902	NYSE	CHN	Thu, Feb 1, 1996	15.13	15.25	15.00	15.00
901	NYSE	CHN	Wed, Jan 31, 1996	15.38	15.50	15.25	15.25
900	NYSE	CHN	Tue, Jan 30, 1996	15.25	15.50	15.13	15.38
899	NYSE	CHN	Mon, Jan 29, 1996	15.25	15.25	15.00	15.13
898	NYSE	CHN	Fri, Jan 26, 1996	15.00	15.25	14.88	15.25
897	NYSE	CHN	Thu, Jan 25, 1996	15.38	15.50	15.13	15.25
896	NYSE	CHN	Wed, Jan 24, 1996	15.25	15.50	15.25	15.38
895	NYSE	CHN	Tue, Jan 23, 1996	15.50	15.50	15.25	15.25
894	NYSE	CHN	Mon, Jan 22, 1996	15.63	15.75	15.38	15.38
893	NYSE	CHN	Fri, Jan 19, 1996	15.13	15.50	15.13	15.38
892	NYSE	CHN	Thu, Jan 18, 1996	15.63	15.63	15.25	15.25
891	NYSE	CHN	Wed, Jan 17, 1996	15.75	15.75	15.38	15.63
890	NYSE	CHN	Tue, Jan 16, 1996	16.00	16.00	15.63	15.63
889	NYSE	CHN	Mon, Jan 15, 1996	15.00	15.88	15.00	15.75
888	NYSE	CHN	Fri, Jan 12, 1996	14.75	14.88	14.63	14.88
887	NYSE	CHN	Thu, Jan 11, 1996	14.38	14.63	14.25	14.63
886	NYSE	CHN	Wed, Jan 10, 1996	14.25	14.25	14.00	14.25
885	NYSE	CHN	Tue, Jan 9, 1996	14.50	14.50	14.25	14.25
884	NYSE	CHN	Mon, Jan 8, 1996	14.38	14.50	14.38	14.38
883	NYSE	CHN	Fri, Jan 5, 1996	14.38	14.38	14.13	14.25
882	NYSE	CHN	Thu, Jan 4, 1996	14.13	14.75	14.00	14.38
881	NYSE	CHN	Wed, Jan 3, 1996	12.38	13.75	12.38	13.63
880	NYSE	CHN	Tue, Jan 2, 1996	11.75	12.13	11.75	12.13
879	NYSE	CHN	Fri, Dec 29, 1995	11.88	11.88	11.75	11.75
878	NYSE	CHN	Thu, Dec 28, 1995	11.88	12.00	11.75	11.75
877	NYSE	CHN	Wed, Dec 27, 1995	12.00	12.25	11.88	11.88
876	NYSE	CHN	Tue, Dec 26, 1995	12.25	12.25	12.00	12.00
875	NYSE	CHN	Fri, Dec 22, 1995	12.00	12.38	12.00	12.25
874	NYSE	CHN	Thu, Dec 21, 1995	11.75	12.00	11.75	11.88
873	NYSE	CHN	Wed, Dec 20, 1995	12.00	12.13	11.75	11.75
872	NYSE	CHN	Tue, Dec 19, 1995	11.88	11.88	11.75	11.88
871	NYSE	CHN	Mon, Dec 18, 1995	11.88	12.00	11.75	11.75
870	NYSE	CHN	Fri, Dec 15, 1995	12.00	12.00	11.88	11.88
869	NYSE	CHN	Thu, Dec 14, 1995	12.25	12.38	12.13	12.13
868	NYSE	CHN	Wed, Dec 13, 1995	12.50	12.50	12.38	12.38
867	NYSE	CHN	Tue, Dec 12, 1995	12.38	12.50	12.25	12.50
866	NYSE	CHN	Mon, Dec 11, 1995	12.50	12.63	12.38	12.38
865	NYSE	CHN	Fri, Dec 8, 1995	12.63	12.75	12.63	12.63
864	NYSE	CHN	Thu, Dec 7, 1995	12.88	12.88	12.63	12.75
863	NYSE	CHN	Wed, Dec 6, 1995	12.50	13.00	12.50	12.88
862	NYSE	CHN	Tue, Dec 5, 1995	12.25	12.50	12.13	12.50
861	NYSE	CHN	Mon, Dec 4, 1995	11.88	12.38	11.88	12.25
860	NYSE	CHN	Fri, Dec 1, 1995	11.88	12.00	11.75	11.88
859	NYSE	CHN	Thu, Nov 30, 1995	11.75	11.88	11.75	11.88
858	NYSE	CHN	Wed, Nov 29, 1995	11.75	11.88	11.63	11.63
857	NYSE	CHN	Tue, Nov 28, 1995	11.88	11.88	11.75	11.88
856	NYSE	CHN	Mon, Nov 27, 1995	11.75	11.88	11.75	11.75
855	NYSE	CHN	Fri, Nov 24, 1995	11.88	12.00	11.75	11.88
854	NYSE	CHN	Wed, Nov 22, 1995	11.75	11.88	11.75	11.88
853	NYSE	CHN	Tue, Nov 21, 1995	11.75	11.88	11.75	11.88
852	NYSE	CHN	Mon, Nov 20, 1995	11.75	11.88	11.75	11.88
851	NYSE	CHN	Fri, Nov 17, 1995	11.88	11.88	11.75	11.75
850	NYSE	CHN	Thu, Nov 16, 1995	11.75	11.88	11.75	11.75
849	NYSE	CHN	Wed, Nov 15, 1995	11.75	12.00	11.75	11.88
848	NYSE	CHN	Tue, Nov 14, 1995	11.75	12.00	11.75	12.00
847	NYSE	CHN	Mon, Nov 13, 1995	11.75	11.88	11.75	11.75
846	NYSE	CHN	Fri, Nov 10, 1995	11.88	11.88	11.75	11.75
845	NYSE	CHN	Thu, Nov 9, 1995	11.75	11.88	11.75	11.75
844	NYSE	CHN	Wed, Nov 8, 1995	11.75	11.88	11.75	11.88
843	NYSE	CHN	Tue, Nov 7, 1995	11.88	12.00	11.75	11.75
842	NYSE	CHN	Mon, Nov 6, 1995	11.88	12.00	11.75	11.88
841	NYSE	CHN	Fri, Nov 3, 1995	11.88	12.00	11.88	11.88
840	NYSE	CHN	Thu, Nov 2, 1995	11.88	12.00	11.88	12.00
839	NYSE	CHN	Wed, Nov 1, 1995	11.75	12.00	11.75	12.00
838	NYSE	CHN	Tue, Oct 31, 1995	11.75	11.88	11.63	11.75
837	NYSE	CHN	Mon, Oct 30, 1995	11.50	11.88	11.50	11.88
836	NYSE	CHN	Fri, Oct 27, 1995	11.75	11.75	11.50	11.63
835	NYSE	CHN	Thu, Oct 26, 1995	11.63	11.88	11.63	11.75
834	NYSE	CHN	Wed, Oct 25, 1995	11.50	11.75	11.50	11.63
833	NYSE	CHN	Tue, Oct 24, 1995	11.63	11.75	11.50	11.63
832	NYSE	CHN	Mon, Oct 23, 1995	11.88	11.88	11.50	11.63
831	NYSE	CHN	Fri, Oct 20, 1995	12.00	12.13	11.75	11.88
830	NYSE	CHN	Thu, Oct 19, 1995	12.25	12.25	12.00	12.00
829	NYSE	CHN	Wed, Oct 18, 1995	12.25	12.25	12.13	12.13
828	NYSE	CHN	Tue, Oct 17, 1995	12.25	12.25	12.13	12.25
827	NYSE	CHN	Mon, Oct 16, 1995	12.25	12.38	12.13	12.25
826	NYSE	CHN	Fri, Oct 13, 1995	12.13	12.25	12.13	12.25
825	NYSE	CHN	Thu, Oct 12, 1995	12.25	12.25	12.00	12.13
824	NYSE	CHN	Wed, Oct 11, 1995	12.13	12.25	12.00	12.13
823	NYSE	CHN	Tue, Oct 10, 1995	12.38	12.38	12.13	12.25
822	NYSE	CHN	Mon, Oct 9, 1995	12.50	12.50	12.38	12.50
821	NYSE	CHN	Fri, Oct 6, 1995	12.38	12.63	12.38	12.50
820	NYSE	CHN	Thu, Oct 5, 1995	12.50	12.63	12.50	12.50
819	NYSE	CHN	Wed, Oct 4, 1995	12.75	12.75	12.50	12.50
818	NYSE	CHN	Tue, Oct 3, 1995	12.75	12.75	12.63	12.63
817	NYSE	CHN	Mon, Oct 2, 1995	12.75	12.88	12.63	12.75
816	NYSE	CHN	Fri, Sep 29, 1995	12.63	12.75	12.63	12.75
815	NYSE	CHN	Thu, Sep 28, 1995	12.50	12.75	12.50	12.63
814	NYSE	CHN	Wed, Sep 27, 1995	12.63	12.75	12.38	12.50
813	NYSE	CHN	Tue, Sep 26, 1995	12.50	12.75	12.50	12.63
812	NYSE	CHN	Mon, Sep 25, 1995	12.38	12.63	12.38	12.38
811	NYSE	CHN	Fri, Sep 22, 1995	12.38	12.63	12.25	12.25
810	NYSE	CHN	Thu, Sep 21, 1995	12.88	12.88	12.50	12.50
809	NYSE	CHN	Wed, Sep 20, 1995	12.75	12.88	12.50	12.88
808	NYSE	CHN	Tue, Sep 19, 1995	13.00	13.00	12.63	12.63
807	NYSE	CHN	Mon, Sep 18, 1995	12.88	13.00	12.75	13.00
806	NYSE	CHN	Fri, Sep 15, 1995	12.75	12.88	12.63	12.88
805	NYSE	CHN	Thu, Sep 14, 1995	12.38	12.75	12.25	12.63
804	NYSE	CHN	Wed, Sep 13, 1995	12.25	12.50	12.25	12.38
803	NYSE	CHN	Tue, Sep 12, 1995	12.13	12.25	12.13	12.25
802	NYSE	CHN	Mon, Sep 11, 1995	12.13	12.25	12.13	12.13
801	NYSE	CHN	Fri, Sep 8, 1995	12.13	12.38	12.13	12.13
800	NYSE	CHN	Thu, Sep 7, 1995	12.13	12.25	12.00	12.13
799	NYSE	CHN	Wed, Sep 6, 1995	12.25	12.38	12.25	12.25
798	NYSE	CHN	Tue, Sep 5, 1995	12.25	12.38	12.25	12.38
797	NYSE	CHN	Fri, Sep 1, 1995	12.38	12.50	12.38	12.50
796	NYSE	CHN	Thu, Aug 31, 1995	12.63	12.63	12.38	12.50
795	NYSE	CHN	Wed, Aug 30, 1995	12.50	12.50	12.38	12.50
794	NYSE	CHN	Tue, Aug 29, 1995	12.50	12.50	12.25	12.25
793	NYSE	CHN	Mon, Aug 28, 1995	12.75	12.75	12.38	12.38
792	NYSE	CHN	Fri, Aug 25, 1995	12.63	12.63	12.50	12.63
791	NYSE	CHN	Thu, Aug 24, 1995	12.38	12.75	12.38	12.63
790	NYSE	CHN	Wed, Aug 23, 1995	12.38	12.63	12.38	12.38
789	NYSE	CHN	Tue, Aug 22, 1995	12.25	12.38	12.25	12.25
788	NYSE	CHN	Mon, Aug 21, 1995	12.13	12.38	12.13	12.13
787	NYSE	CHN	Fri, Aug 18, 1995	12.38	12.38	12.13	12.25
786	NYSE	CHN	Thu, Aug 17, 1995	12.25	12.38	12.25	12.25
785	NYSE	CHN	Wed, Aug 16, 1995	12.25	12.38	12.13	12.25
784	NYSE	CHN	Tue, Aug 15, 1995	12.25	12.38	12.13	12.13
783	NYSE	CHN	Mon, Aug 14, 1995	12.13	12.38	12.13	12.38
782	NYSE	CHN	Fri, Aug 11, 1995	12.50	12.50	12.13	12.13
781	NYSE	CHN	Thu, Aug 10, 1995	12.50	12.50	12.25	12.25
780	NYSE	CHN	Wed, Aug 9, 1995	12.75	12.75	12.38	12.38
779	NYSE	CHN	Tue, Aug 8, 1995	12.50	12.63	12.50	12.63
778	NYSE	CHN	Mon, Aug 7, 1995	12.75	12.75	12.50	12.50
777	NYSE	CHN	Fri, Aug 4, 1995	12.88	12.88	12.75	12.88
776	NYSE	CHN	Thu, Aug 3, 1995	12.75	12.88	12.63	12.88
775	NYSE	CHN	Wed, Aug 2, 1995	12.88	13.00	12.75	12.75
774	NYSE	CHN	Tue, Aug 1, 1995	12.75	12.88	12.75	12.88
773	NYSE	CHN	Mon, Jul 31, 1995	12.88	12.88	12.75	12.88
772	NYSE	CHN	Fri, Jul 28, 1995	13.00	13.00	12.75	12.88
771	NYSE	CHN	Thu, Jul 27, 1995	13.00	13.00	12.75	13.00
770	NYSE	CHN	Wed, Jul 26, 1995	13.00	13.13	13.00	13.00
769	NYSE	CHN	Tue, Jul 25, 1995	12.75	13.00	12.63	12.88
768	NYSE	CHN	Mon, Jul 24, 1995	12.88	12.88	12.63	12.63
767	NYSE	CHN	Fri, Jul 21, 1995	12.88	12.88	12.75	12.88
766	NYSE	CHN	Thu, Jul 20, 1995	12.50	12.75	12.38	12.75
765	NYSE	CHN	Wed, Jul 19, 1995	12.75	12.88	12.00	12.13
764	NYSE	CHN	Tue, Jul 18, 1995	13.00	13.00	12.88	12.88
763	NYSE	CHN	Mon, Jul 17, 1995	13.13	13.38	13.00	13.13
762	NYSE	CHN	Fri, Jul 14, 1995	13.13	13.13	13.00	13.13
761	NYSE	CHN	Thu, Jul 13, 1995	13.00	13.25	13.00	13.25
760	NYSE	CHN	Wed, Jul 12, 1995	12.88	13.00	12.75	13.00
759	NYSE	CHN	Tue, Jul 11, 1995	13.25	13.25	12.88	12.88
758	NYSE	CHN	Mon, Jul 10, 1995	13.25	13.38	13.13	13.38
757	NYSE	CHN	Fri, Jul 7, 1995	13.00	13.38	13.00	13.38
756	NYSE	CHN	Thu, Jul 6, 1995	12.75	12.88	12.63	12.88
755	NYSE	CHN	Wed, Jul 5, 1995	12.50	13.00	12.50	12.88
754	NYSE	CHN	Mon, Jul 3, 1995	12.38	12.63	12.38	12.63
753	NYSE	CHN	Fri, Jun 30, 1995	12.63	12.63	12.50	12.50
752	NYSE	CHN	Thu, Jun 29, 1995	12.63	12.75	12.50	12.63
751	NYSE	CHN	Wed, Jun 28, 1995	12.63	12.75	12.38	12.75
750	NYSE	CHN	Tue, Jun 27, 1995	12.88	12.88	12.50	12.50
749	NYSE	CHN	Mon, Jun 26, 1995	12.75	12.88	12.75	12.75
748	NYSE	CHN	Fri, Jun 23, 1995	13.00	13.00	12.75	12.88
747	NYSE	CHN	Thu, Jun 22, 1995	12.88	13.00	12.88	13.00
746	NYSE	CHN	Wed, Jun 21, 1995	13.13	13.13	12.88	12.88
745	NYSE	CHN	Tue, Jun 20, 1995	13.50	13.50	13.13	13.25
744	NYSE	CHN	Mon, Jun 19, 1995	13.13	13.38	13.13	13.38
743	NYSE	CHN	Fri, Jun 16, 1995	13.13	13.25	13.00	13.13
742	NYSE	CHN	Thu, Jun 15, 1995	13.50	13.63	13.38	13.38
741	NYSE	CHN	Wed, Jun 14, 1995	13.50	13.50	13.38	13.50
740	NYSE	CHN	Tue, Jun 13, 1995	13.25	13.38	13.25	13.25
739	NYSE	CHN	Mon, Jun 12, 1995	13.38	13.38	13.25	13.25
738	NYSE	CHN	Fri, Jun 9, 1995	13.63	13.63	13.38	13.38
737	NYSE	CHN	Thu, Jun 8, 1995	13.50	13.63	13.50	13.50
736	NYSE	CHN	Wed, Jun 7, 1995	13.88	14.00	13.38	13.63
735	NYSE	CHN	Tue, Jun 6, 1995	13.88	13.88	13.63	13.75
734	NYSE	CHN	Mon, Jun 5, 1995	13.88	13.88	13.63	13.63
733	NYSE	CHN	Fri, Jun 2, 1995	13.63	13.88	13.38	13.75
732	NYSE	CHN	Thu, Jun 1, 1995	13.88	13.88	13.50	13.63
731	NYSE	CHN	Wed, May 31, 1995	13.25	13.88	13.25	13.75
730	NYSE	CHN	Tue, May 30, 1995	13.13	13.38	13.13	13.25
729	NYSE	CHN	Fri, May 26, 1995	14.00	14.00	13.38	13.38
728	NYSE	CHN	Thu, May 25, 1995	14.13	14.13	13.88	13.88
727	NYSE	CHN	Wed, May 24, 1995	14.13	14.25	14.13	14.13
726	NYSE	CHN	Tue, May 23, 1995	13.75	14.25	13.75	14.00
725	NYSE	CHN	Mon, May 22, 1995	13.38	13.63	13.25	13.63
724	NYSE	CHN	Fri, May 19, 1995	13.00	13.25	12.88	13.25
723	NYSE	CHN	Thu, May 18, 1995	14.00	14.13	13.75	13.75
722	NYSE	CHN	Wed, May 17, 1995	14.50	14.50	14.13	14.25
721	NYSE	CHN	Tue, May 16, 1995	14.25	14.25	14.00	14.25
720	NYSE	CHN	Mon, May 15, 1995	14.50	14.63	14.13	14.25
719	NYSE	CHN	Fri, May 12, 1995	14.50	14.63	14.25	14.63
718	NYSE	CHN	Thu, May 11, 1995	13.50	14.13	13.38	14.13
717	NYSE	CHN	Wed, May 10, 1995	12.50	13.38	12.50	13.25
716	NYSE	CHN	Tue, May 9, 1995	12.50	12.50	12.38	12.50
715	NYSE	CHN	Mon, May 8, 1995	12.75	12.75	12.50	12.63
714	NYSE	CHN	Fri, May 5, 1995	12.63	12.63	12.50	12.63
713	NYSE	CHN	Thu, May 4, 1995	12.50	12.75	12.25	12.50
712	NYSE	CHN	Wed, May 3, 1995	11.88	12.38	11.75	12.38
711	NYSE	CHN	Tue, May 2, 1995	12.00	12.25	11.75	11.88
710	NYSE	CHN	Mon, May 1, 1995	12.13	12.13	11.88	11.88
709	NYSE	CHN	Fri, Apr 28, 1995	12.13	12.25	12.00	12.25
708	NYSE	CHN	Thu, Apr 27, 1995	12.13	12.25	12.00	12.25
707	NYSE	CHN	Wed, Apr 26, 1995	12.13	12.25	12.13	12.25
706	NYSE	CHN	Tue, Apr 25, 1995	12.13	12.13	12.00	12.00
705	NYSE	CHN	Mon, Apr 24, 1995	12.13	12.25	12.00	12.13
704	NYSE	CHN	Fri, Apr 21, 1995	12.25	12.25	12.00	12.13
703	NYSE	CHN	Thu, Apr 20, 1995	12.00	12.25	12.00	12.13
702	NYSE	CHN	Wed, Apr 19, 1995	12.13	12.25	12.00	12.13
701	NYSE	CHN	Tue, Apr 18, 1995	12.25	12.25	12.13	12.13
700	NYSE	CHN	Mon, Apr 17, 1995	12.25	12.25	12.00	12.00
699	NYSE	CHN	Thu, Apr 13, 1995	12.50	12.50	12.25	12.38
698	NYSE	CHN	Wed, Apr 12, 1995	12.38	12.50	12.38	12.38
697	NYSE	CHN	Tue, Apr 11, 1995	12.38	12.63	12.38	12.50
696	NYSE	CHN	Mon, Apr 10, 1995	12.50	12.63	12.38	12.50
695	NYSE	CHN	Fri, Apr 7, 1995	12.38	12.63	12.38	12.50
694	NYSE	CHN	Thu, Apr 6, 1995	12.50	12.63	12.50	12.50
693	NYSE	CHN	Wed, Apr 5, 1995	12.50	12.75	12.50	12.63
692	NYSE	CHN	Tue, Apr 4, 1995	12.25	12.50	12.25	12.50
691	NYSE	CHN	Mon, Apr 3, 1995	12.63	12.63	12.25	12.38
690	NYSE	CHN	Fri, Mar 31, 1995	12.88	12.88	12.50	12.50
689	NYSE	CHN	Thu, Mar 30, 1995	12.63	12.88	12.63	12.75
688	NYSE	CHN	Wed, Mar 29, 1995	12.63	12.75	12.63	12.63
687	NYSE	CHN	Tue, Mar 28, 1995	12.75	12.88	12.75	12.88
686	NYSE	CHN	Mon, Mar 27, 1995	12.38	12.75	12.38	12.63
685	NYSE	CHN	Fri, Mar 24, 1995	12.00	12.38	12.00	12.38
684	NYSE	CHN	Thu, Mar 23, 1995	12.38	12.38	12.00	12.00
683	NYSE	CHN	Wed, Mar 22, 1995	12.38	12.38	12.25	12.25
682	NYSE	CHN	Tue, Mar 21, 1995	12.63	12.63	12.50	12.50
681	NYSE	CHN	Mon, Mar 20, 1995	12.75	12.75	12.50	12.75
680	NYSE	CHN	Fri, Mar 17, 1995	12.75	12.75	12.63	12.75
679	NYSE	CHN	Thu, Mar 16, 1995	12.88	12.88	12.75	12.75
678	NYSE	CHN	Wed, Mar 15, 1995	12.75	12.88	12.75	12.88
677	NYSE	CHN	Tue, Mar 14, 1995	12.88	12.88	12.63	12.88
676	NYSE	CHN	Mon, Mar 13, 1995	12.38	12.63	12.25	12.63
675	NYSE	CHN	Fri, Mar 10, 1995	11.50	12.13	11.50	12.00
674	NYSE	CHN	Thu, Mar 9, 1995	12.00	12.00	11.63	11.63
673	NYSE	CHN	Wed, Mar 8, 1995	11.88	12.13	11.88	11.88
672	NYSE	CHN	Tue, Mar 7, 1995	12.25	12.25	11.88	11.88
671	NYSE	CHN	Mon, Mar 6, 1995	12.50	12.50	11.88	11.88
670	NYSE	CHN	Fri, Mar 3, 1995	12.25	12.50	12.25	12.38
669	NYSE	CHN	Thu, Mar 2, 1995	13.13	13.13	12.75	12.88
668	NYSE	CHN	Wed, Mar 1, 1995	13.25	13.38	13.13	13.25
667	NYSE	CHN	Tue, Feb 28, 1995	13.50	13.50	13.13	13.13
666	NYSE	CHN	Mon, Feb 27, 1995	13.25	13.38	13.00	13.38
665	NYSE	CHN	Fri, Feb 24, 1995	12.88	13.13	12.88	13.13
664	NYSE	CHN	Thu, Feb 23, 1995	13.13	13.13	12.75	13.00
663	NYSE	CHN	Wed, Feb 22, 1995	13.00	13.13	12.75	13.00
662	NYSE	CHN	Tue, Feb 21, 1995	13.00	13.13	12.88	13.00
661	NYSE	CHN	Fri, Feb 17, 1995	12.88	13.13	12.88	13.00
660	NYSE	CHN	Thu, Feb 16, 1995	12.88	13.00	12.75	13.00
659	NYSE	CHN	Wed, Feb 15, 1995	13.13	13.25	13.00	13.25
658	NYSE	CHN	Tue, Feb 14, 1995	12.75	13.25	12.75	13.00
657	NYSE	CHN	Mon, Feb 13, 1995	12.88	12.88	12.75	12.88
656	NYSE	CHN	Fri, Feb 10, 1995	12.50	12.88	12.50	12.88
655	NYSE	CHN	Thu, Feb 9, 1995	12.38	12.75	12.38	12.63
654	NYSE	CHN	Wed, Feb 8, 1995	12.38	12.50	12.25	12.38
653	NYSE	CHN	Tue, Feb 7, 1995	12.50	12.75	12.50	12.50
652	NYSE	CHN	Mon, Feb 6, 1995	12.75	12.88	12.63	12.75
651	NYSE	CHN	Fri, Feb 3, 1995	12.63	12.88	12.50	12.63
650	NYSE	CHN	Thu, Feb 2, 1995	12.88	12.88	12.38	12.38
649	NYSE	CHN	Wed, Feb 1, 1995	12.25	12.50	12.13	12.38
648	NYSE	CHN	Tue, Jan 31, 1995	12.38	12.38	12.13	12.13
647	NYSE	CHN	Mon, Jan 30, 1995	12.75	12.75	12.13	12.25
646	NYSE	CHN	Fri, Jan 27, 1995	12.88	12.88	12.38	12.50
645	NYSE	CHN	Thu, Jan 26, 1995	12.50	12.75	12.50	12.63
644	NYSE	CHN	Wed, Jan 25, 1995	12.13	12.50	12.00	12.50
643	NYSE	CHN	Tue, Jan 24, 1995	11.75	12.00	11.75	12.00
642	NYSE	CHN	Mon, Jan 23, 1995	12.00	12.00	11.63	11.75
641	NYSE	CHN	Fri, Jan 20, 1995	12.63	12.63	12.25	12.38
640	NYSE	CHN	Thu, Jan 19, 1995	13.00	13.00	12.75	12.75
639	NYSE	CHN	Wed, Jan 18, 1995	13.25	13.25	13.13	13.25
638	NYSE	CHN	Tue, Jan 17, 1995	13.25	13.25	13.00	13.25
637	NYSE	CHN	Mon, Jan 16, 1995	12.88	13.00	12.75	13.00
636	NYSE	CHN	Fri, Jan 13, 1995	12.38	12.88	12.25	12.75
635	NYSE	CHN	Thu, Jan 12, 1995	12.13	12.25	12.00	12.13
634	NYSE	CHN	Wed, Jan 11, 1995	12.50	12.50	12.00	12.13
633	NYSE	CHN	Tue, Jan 10, 1995	12.75	12.75	12.38	12.50
632	NYSE	CHN	Mon, Jan 9, 1995	12.25	12.50	12.13	12.38
631	NYSE	CHN	Fri, Jan 6, 1995	12.38	12.50	12.13	12.50
630	NYSE	CHN	Thu, Jan 5, 1995	12.25	12.50	12.25	12.50
629	NYSE	CHN	Wed, Jan 4, 1995	12.13	12.50	12.13	12.25
628	NYSE	CHN	Tue, Jan 3, 1995	12.25	12.25	11.88	12.25
627	NYSE	CHN	Fri, Dec 30, 1994	12.50	12.75	12.25	12.63
626	NYSE	CHN	Thu, Dec 29, 1994	12.63	12.75	12.50	12.50
625	NYSE	CHN	Wed, Dec 28, 1994	13.13	13.25	12.75	12.75
624	NYSE	CHN	Tue, Dec 27, 1994	13.38	13.50	13.00	13.13
623	NYSE	CHN	Fri, Dec 23, 1994	13.50	13.75	13.38	13.50
622	NYSE	CHN	Thu, Dec 22, 1994	14.13	14.25	13.50	13.75
621	NYSE	CHN	Wed, Dec 21, 1994	14.13	14.25	14.00	14.13
620	NYSE	CHN	Tue, Dec 20, 1994	14.25	14.38	14.13	14.25
619	NYSE	CHN	Mon, Dec 19, 1994	14.38	14.38	14.13	14.13
618	NYSE	CHN	Fri, Dec 16, 1994	14.38	14.50	14.25	14.38
617	NYSE	CHN	Thu, Dec 15, 1994	13.75	14.25	13.75	14.13
616	NYSE	CHN	Wed, Dec 14, 1994	13.38	13.63	13.38	13.63
615	NYSE	CHN	Tue, Dec 13, 1994	13.13	13.38	13.13	13.25
614	NYSE	CHN	Mon, Dec 12, 1994	13.25	13.25	13.13	13.13
613	NYSE	CHN	Fri, Dec 9, 1994	13.75	13.75	13.25	13.50
612	NYSE	CHN	Thu, Dec 8, 1994	14.25	14.25	13.88	14.00
611	NYSE	CHN	Wed, Dec 7, 1994	14.38	14.63	14.13	14.50
610	NYSE	CHN	Tue, Dec 6, 1994	14.13	14.38	14.13	14.38
609	NYSE	CHN	Mon, Dec 5, 1994	14.38	14.50	14.25	14.25
608	NYSE	CHN	Fri, Dec 2, 1994	14.00	14.38	14.00	14.38
607	NYSE	CHN	Thu, Dec 1, 1994	14.50	14.63	14.00	14.13
606	NYSE	CHN	Wed, Nov 30, 1994	14.63	14.63	14.38	14.50
605	NYSE	CHN	Tue, Nov 29, 1994	14.50	14.63	14.13	14.50
604	NYSE	CHN	Mon, Nov 28, 1994	15.00	15.00	14.63	14.63
603	NYSE	CHN	Fri, Nov 25, 1994	14.50	15.00	14.50	15.00
602	NYSE	CHN	Wed, Nov 23, 1994	14.75	14.88	14.25	14.50
601	NYSE	CHN	Tue, Nov 22, 1994	15.38	15.38	14.63	14.88
600	NYSE	CHN	Mon, Nov 21, 1994	15.75	15.88	15.50	15.50
599	NYSE	CHN	Fri, Nov 18, 1994	15.63	15.88	15.63	15.88
598	NYSE	CHN	Thu, Nov 17, 1994	15.88	16.00	15.88	15.88
597	NYSE	CHN	Wed, Nov 16, 1994	16.25	16.25	15.75	15.88
596	NYSE	CHN	Tue, Nov 15, 1994	16.63	16.63	16.25	16.38
595	NYSE	CHN	Mon, Nov 14, 1994	16.38	16.38	16.13	16.25
594	NYSE	CHN	Fri, Nov 11, 1994	16.13	16.25	16.00	16.13
593	NYSE	CHN	Thu, Nov 10, 1994	16.50	16.50	16.25	16.25
592	NYSE	CHN	Wed, Nov 9, 1994	16.50	16.50	16.38	16.38
591	NYSE	CHN	Tue, Nov 8, 1994	16.50	16.50	16.25	16.38
590	NYSE	CHN	Mon, Nov 7, 1994	16.63	16.63	16.25	16.25
589	NYSE	CHN	Fri, Nov 4, 1994	16.88	16.88	16.63	16.63
588	NYSE	CHN	Thu, Nov 3, 1994	17.00	17.13	16.63	16.75
587	NYSE	CHN	Wed, Nov 2, 1994	16.63	16.88	16.63	16.75
586	NYSE	CHN	Tue, Nov 1, 1994	17.25	17.38	17.00	17.00
585	NYSE	CHN	Mon, Oct 31, 1994	17.13	17.38	17.13	17.25
584	NYSE	CHN	Fri, Oct 28, 1994	16.75	16.88	16.50	16.88
583	NYSE	CHN	Thu, Oct 27, 1994	16.50	16.63	16.38	16.50
582	NYSE	CHN	Wed, Oct 26, 1994	16.50	16.63	16.50	16.50
581	NYSE	CHN	Tue, Oct 25, 1994	16.38	16.63	16.38	16.50
580	NYSE	CHN	Mon, Oct 24, 1994	16.63	16.88	16.50	16.75
579	NYSE	CHN	Fri, Oct 21, 1994	17.13	17.13	16.50	16.50
578	NYSE	CHN	Thu, Oct 20, 1994	16.75	17.25	16.75	16.88
577	NYSE	CHN	Wed, Oct 19, 1994	16.75	17.00	16.50	16.88
576	NYSE	CHN	Tue, Oct 18, 1994	17.00	17.25	16.88	16.88
575	NYSE	CHN	Mon, Oct 17, 1994	17.13	17.50	17.13	17.25
574	NYSE	CHN	Fri, Oct 14, 1994	17.13	17.38	17.13	17.25
573	NYSE	CHN	Thu, Oct 13, 1994	17.38	17.63	17.38	17.38
572	NYSE	CHN	Wed, Oct 12, 1994	17.75	17.75	17.38	17.50
571	NYSE	CHN	Tue, Oct 11, 1994	17.13	17.50	17.13	17.38
570	NYSE	CHN	Mon, Oct 10, 1994	16.75	17.13	16.75	17.00
569	NYSE	CHN	Fri, Oct 7, 1994	16.50	16.75	16.25	16.75
568	NYSE	CHN	Thu, Oct 6, 1994	16.38	16.75	16.38	16.50
567	NYSE	CHN	Wed, Oct 5, 1994	16.75	16.75	16.25	16.63
566	NYSE	CHN	Tue, Oct 4, 1994	17.50	17.50	17.00	17.00
565	NYSE	CHN	Mon, Oct 3, 1994	17.13	17.38	16.88	17.25
564	NYSE	CHN	Fri, Sep 30, 1994	17.38	17.50	17.25	17.38
563	NYSE	CHN	Thu, Sep 29, 1994	17.75	17.75	17.38	17.50
562	NYSE	CHN	Wed, Sep 28, 1994	17.50	17.75	17.50	17.75
561	NYSE	CHN	Tue, Sep 27, 1994	17.50	17.75	17.38	17.38
560	NYSE	CHN	Mon, Sep 26, 1994	17.75	17.75	17.38	17.50
559	NYSE	CHN	Fri, Sep 23, 1994	18.00	18.38	17.88	18.00
558	NYSE	CHN	Thu, Sep 22, 1994	18.00	18.25	17.63	18.13
557	NYSE	CHN	Wed, Sep 21, 1994	18.00	18.13	17.88	18.13
556	NYSE	CHN	Tue, Sep 20, 1994	18.63	18.63	18.13	18.13
555	NYSE	CHN	Mon, Sep 19, 1994	18.75	18.75	18.50	18.63
554	NYSE	CHN	Fri, Sep 16, 1994	18.63	18.63	18.38	18.63
553	NYSE	CHN	Thu, Sep 15, 1994	18.50	18.63	18.50	18.63
552	NYSE	CHN	Wed, Sep 14, 1994	18.63	18.75	18.38	18.50
551	NYSE	CHN	Tue, Sep 13, 1994	18.25	18.75	18.25	18.63
550	NYSE	CHN	Mon, Sep 12, 1994	18.63	18.63	18.25	18.38
549	NYSE	CHN	Fri, Sep 9, 1994	18.63	18.75	18.50	18.50
548	NYSE	CHN	Thu, Sep 8, 1994	18.75	18.88	18.63	18.88
547	NYSE	CHN	Wed, Sep 7, 1994	18.88	18.88	18.75	18.88
546	NYSE	CHN	Tue, Sep 6, 1994	18.63	19.13	18.63	18.75
545	NYSE	CHN	Fri, Sep 2, 1994	18.88	18.88	18.50	18.75
544	NYSE	CHN	Thu, Sep 1, 1994	19.13	19.13	18.63	18.63
543	NYSE	CHN	Wed, Aug 31, 1994	18.88	19.13	18.75	19.00
542	NYSE	CHN	Tue, Aug 30, 1994	18.50	18.88	18.50	18.63
541	NYSE	CHN	Mon, Aug 29, 1994	18.00	18.25	17.88	18.25
540	NYSE	CHN	Fri, Aug 26, 1994	17.88	17.88	17.63	17.88
539	NYSE	CHN	Thu, Aug 25, 1994	17.63	17.75	17.50	17.63
538	NYSE	CHN	Wed, Aug 24, 1994	17.50	17.63	17.38	17.63
537	NYSE	CHN	Tue, Aug 23, 1994	17.88	17.88	17.50	17.63
536	NYSE	CHN	Mon, Aug 22, 1994	18.38	18.38	18.00	18.13
535	NYSE	CHN	Fri, Aug 19, 1994	18.25	18.38	18.13	18.38
534	NYSE	CHN	Thu, Aug 18, 1994	18.38	18.38	18.13	18.25
533	NYSE	CHN	Wed, Aug 17, 1994	18.38	18.50	18.25	18.38
532	NYSE	CHN	Tue, Aug 16, 1994	18.38	18.38	18.00	18.13
531	NYSE	CHN	Mon, Aug 15, 1994	18.25	18.25	18.00	18.25
530	NYSE	CHN	Fri, Aug 12, 1994	18.38	18.38	18.00	18.13
529	NYSE	CHN	Thu, Aug 11, 1994	18.38	18.38	18.13	18.25
528	NYSE	CHN	Wed, Aug 10, 1994	18.50	18.50	18.25	18.38
527	NYSE	CHN	Tue, Aug 9, 1994	18.25	18.25	17.88	18.00
526	NYSE	CHN	Mon, Aug 8, 1994	18.25	18.38	18.00	18.25
525	NYSE	CHN	Fri, Aug 5, 1994	17.88	17.88	17.63	17.75
524	NYSE	CHN	Thu, Aug 4, 1994	17.75	17.75	17.50	17.63
523	NYSE	CHN	Wed, Aug 3, 1994	17.63	17.63	17.50	17.63
522	NYSE	CHN	Tue, Aug 2, 1994	17.88	17.88	17.50	17.63
521	NYSE	CHN	Mon, Aug 1, 1994	17.63	17.63	17.25	17.63
520	NYSE	CHN	Fri, Jul 29, 1994	16.25	16.88	16.25	16.88
519	NYSE	CHN	Thu, Jul 28, 1994	16.38	16.50	16.25	16.38
518	NYSE	CHN	Wed, Jul 27, 1994	16.50	16.50	16.13	16.25
517	NYSE	CHN	Tue, Jul 26, 1994	16.50	16.50	16.25	16.38
516	NYSE	CHN	Mon, Jul 25, 1994	16.50	16.50	16.38	16.50
515	NYSE	CHN	Fri, Jul 22, 1994	16.75	16.75	16.50	16.63
514	NYSE	CHN	Thu, Jul 21, 1994	16.75	16.75	16.38	16.50
513	NYSE	CHN	Wed, Jul 20, 1994	16.63	16.75	16.38	16.50
512	NYSE	CHN	Tue, Jul 19, 1994	16.75	16.88	16.63	16.88
511	NYSE	CHN	Mon, Jul 18, 1994	16.88	16.88	16.75	16.88
510	NYSE	CHN	Fri, Jul 15, 1994	16.88	17.00	16.88	16.88
509	NYSE	CHN	Thu, Jul 14, 1994	16.88	17.00	16.63	16.75
508	NYSE	CHN	Wed, Jul 13, 1994	16.50	16.88	16.38	16.88
507	NYSE	CHN	Tue, Jul 12, 1994	16.13	16.25	16.00	16.13
506	NYSE	CHN	Mon, Jul 11, 1994	16.00	16.13	15.88	16.00
505	NYSE	CHN	Fri, Jul 8, 1994	16.00	16.00	15.50	15.75
504	NYSE	CHN	Thu, Jul 7, 1994	15.75	15.75	15.50	15.75
503	NYSE	CHN	Wed, Jul 6, 1994	15.63	15.75	15.25	15.38
502	NYSE	CHN	Tue, Jul 5, 1994	16.13	16.13	15.63	15.75
501	NYSE	CHN	Fri, Jul 1, 1994	16.38	16.50	16.13	16.13
500	NYSE	CHN	Thu, Jun 30, 1994	16.63	16.63	16.38	16.38
499	NYSE	CHN	Wed, Jun 29, 1994	16.75	16.75	16.38	16.63
498	NYSE	CHN	Tue, Jun 28, 1994	16.75	16.75	16.25	16.50
497	NYSE	CHN	Mon, Jun 27, 1994	16.38	16.50	15.88	16.50
496	NYSE	CHN	Fri, Jun 24, 1994	17.00	17.00	16.50	16.63
495	NYSE	CHN	Thu, Jun 23, 1994	17.00	17.25	16.75	17.00
494	NYSE	CHN	Wed, Jun 22, 1994	16.75	16.88	16.50	16.88
493	NYSE	CHN	Tue, Jun 21, 1994	17.00	17.00	16.25	16.25
492	NYSE	CHN	Mon, Jun 20, 1994	17.25	17.25	17.00	17.13
491	NYSE	CHN	Fri, Jun 17, 1994	17.38	17.50	17.25	17.25
490	NYSE	CHN	Thu, Jun 16, 1994	17.50	17.50	17.13	17.38
489	NYSE	CHN	Wed, Jun 15, 1994	17.75	17.75	17.50	17.63
488	NYSE	CHN	Tue, Jun 14, 1994	17.50	17.75	17.25	17.50
487	NYSE	CHN	Mon, Jun 13, 1994	17.25	17.38	17.13	17.13
486	NYSE	CHN	Fri, Jun 10, 1994	17.63	17.88	17.13	17.38
485	NYSE	CHN	Thu, Jun 9, 1994	18.50	18.50	17.75	17.88
484	NYSE	CHN	Wed, Jun 8, 1994	18.63	18.75	18.50	18.50
483	NYSE	CHN	Tue, Jun 7, 1994	18.88	18.88	18.50	18.63
482	NYSE	CHN	Mon, Jun 6, 1994	19.25	19.25	18.63	18.88
481	NYSE	CHN	Fri, Jun 3, 1994	19.00	19.25	19.00	19.25
480	NYSE	CHN	Thu, Jun 2, 1994	19.25	19.38	18.63	19.00
479	NYSE	CHN	Wed, Jun 1, 1994	19.75	19.75	19.13	19.38
478	NYSE	CHN	Tue, May 31, 1994	19.50	19.50	19.00	19.38
477	NYSE	CHN	Fri, May 27, 1994	19.50	19.50	18.25	18.63
476	NYSE	CHN	Thu, May 26, 1994	18.75	19.38	18.75	19.38
475	NYSE	CHN	Wed, May 25, 1994	18.88	18.88	18.38	18.50
474	NYSE	CHN	Tue, May 24, 1994	18.50	19.00	18.13	18.88
473	NYSE	CHN	Mon, May 23, 1994	17.00	17.88	17.00	17.75
472	NYSE	CHN	Fri, May 20, 1994	16.13	16.88	16.13	16.88
471	NYSE	CHN	Thu, May 19, 1994	15.88	16.00	15.50	16.00
470	NYSE	CHN	Wed, May 18, 1994	15.63	15.88	15.38	15.75
469	NYSE	CHN	Tue, May 17, 1994	15.38	15.50	15.13	15.38
468	NYSE	CHN	Mon, May 16, 1994	15.88	15.88	15.38	15.50
467	NYSE	CHN	Fri, May 13, 1994	15.88	15.88	15.75	15.75
466	NYSE	CHN	Thu, May 12, 1994	16.00	16.00	15.38	15.75
465	NYSE	CHN	Wed, May 11, 1994	15.88	16.13	15.63	15.88
464	NYSE	CHN	Tue, May 10, 1994	15.38	15.63	15.38	15.63
463	NYSE	CHN	Mon, May 9, 1994	15.38	15.50	15.13	15.25
462	NYSE	CHN	Fri, May 6, 1994	15.63	15.63	15.38	15.50
461	NYSE	CHN	Thu, May 5, 1994	15.75	15.75	15.50	15.75
460	NYSE	CHN	Wed, May 4, 1994	16.00	16.00	15.38	15.75
459	NYSE	CHN	Tue, May 3, 1994	15.88	16.13	15.63	16.13
458	NYSE	CHN	Mon, May 2, 1994	15.88	15.88	15.63	15.63
457	NYSE	CHN	Fri, Apr 29, 1994	15.75	16.00	15.63	16.00
456	NYSE	CHN	Thu, Apr 28, 1994	16.00	16.00	15.63	15.75
455	NYSE	CHN	Tue, Apr 26, 1994	15.88	16.38	15.88	15.88
454	NYSE	CHN	Mon, Apr 25, 1994	15.50	15.88	15.38	15.88
453	NYSE	CHN	Fri, Apr 22, 1994	15.38	15.88	15.25	15.25
452	NYSE	CHN	Thu, Apr 21, 1994	15.13	15.38	14.88	15.38
451	NYSE	CHN	Wed, Apr 20, 1994	16.13	16.25	15.50	15.63
450	NYSE	CHN	Tue, Apr 19, 1994	16.25	16.38	16.00	16.13
449	NYSE	CHN	Mon, Apr 18, 1994	16.88	17.25	16.38	16.38
448	NYSE	CHN	Fri, Apr 15, 1994	17.50	17.63	16.88	17.00
447	NYSE	CHN	Thu, Apr 14, 1994	17.88	17.88	17.50	17.50
446	NYSE	CHN	Wed, Apr 13, 1994	18.25	18.25	17.63	17.75
445	NYSE	CHN	Tue, Apr 12, 1994	17.25	18.38	17.13	18.13
444	NYSE	CHN	Mon, Apr 11, 1994	17.38	17.38	17.13	17.13
443	NYSE	CHN	Fri, Apr 8, 1994	17.75	17.75	17.00	17.25
442	NYSE	CHN	Thu, Apr 7, 1994	17.75	17.88	17.50	17.75
441	NYSE	CHN	Wed, Apr 6, 1994	17.75	17.88	17.13	17.75
440	NYSE	CHN	Tue, Apr 5, 1994	18.13	19.00	18.00	19.00
439	NYSE	CHN	Mon, Apr 4, 1994	18.13	18.38	17.88	18.00
438	NYSE	CHN	Thu, Mar 31, 1994	18.38	19.00	18.13	18.38
437	NYSE	CHN	Wed, Mar 30, 1994	18.75	18.75	18.38	18.38
436	NYSE	CHN	Tue, Mar 29, 1994	19.75	19.75	19.00	19.13
435	NYSE	CHN	Mon, Mar 28, 1994	19.38	19.63	18.75	19.25
434	NYSE	CHN	Fri, Mar 25, 1994	19.13	19.63	19.13	19.38
433	NYSE	CHN	Thu, Mar 24, 1994	19.88	19.88	19.25	19.38
432	NYSE	CHN	Wed, Mar 23, 1994	19.38	20.00	19.38	19.75
431	NYSE	CHN	Tue, Mar 22, 1994	18.88	19.13	18.63	19.13
430	NYSE	CHN	Mon, Mar 21, 1994	19.00	19.00	18.38	18.50
429	NYSE	CHN	Fri, Mar 18, 1994	19.38	19.38	19.00	19.25
428	NYSE	CHN	Thu, Mar 17, 1994	19.63	19.75	19.25	19.63
427	NYSE	CHN	Wed, Mar 16, 1994	20.25	20.25	19.75	19.88
426	NYSE	CHN	Tue, Mar 15, 1994	20.38	20.50	20.00	20.13
425	NYSE	CHN	Mon, Mar 14, 1994	20.38	20.50	20.00	20.13
424	NYSE	CHN	Fri, Mar 11, 1994	20.88	21.00	20.63	20.75
423	NYSE	CHN	Thu, Mar 10, 1994	21.38	21.50	21.13	21.13
422	NYSE	CHN	Wed, Mar 9, 1994	21.50	21.50	21.13	21.38
421	NYSE	CHN	Tue, Mar 8, 1994	21.38	21.50	21.25	21.38
420	NYSE	CHN	Mon, Mar 7, 1994	20.63	21.50	20.63	21.13
419	NYSE	CHN	Fri, Mar 4, 1994	20.13	20.75	20.13	20.75
418	NYSE	CHN	Thu, Mar 3, 1994	20.50	20.50	20.13	20.13
417	NYSE	CHN	Wed, Mar 2, 1994	20.25	20.50	20.00	20.38
416	NYSE	CHN	Tue, Mar 1, 1994	21.13	21.13	20.25	20.50
415	NYSE	CHN	Mon, Feb 28, 1994	20.63	21.50	20.63	21.50
414	NYSE	CHN	Fri, Feb 25, 1994	20.25	20.38	20.00	20.25
413	NYSE	CHN	Thu, Feb 24, 1994	21.50	21.50	19.75	19.88
412	NYSE	CHN	Wed, Feb 23, 1994	22.25	22.25	21.50	21.50
411	NYSE	CHN	Tue, Feb 22, 1994	21.88	22.00	21.50	21.63
410	NYSE	CHN	Fri, Feb 18, 1994	21.88	22.00	21.63	22.00
409	NYSE	CHN	Thu, Feb 17, 1994	21.38	21.75	21.25	21.63
408	NYSE	CHN	Wed, Feb 16, 1994	20.88	21.38	20.75	21.13
407	NYSE	CHN	Tue, Feb 15, 1994	21.75	21.75	20.88	21.13
406	NYSE	CHN	Mon, Feb 14, 1994	22.00	22.00	21.38	21.75
405	NYSE	CHN	Fri, Feb 11, 1994	22.50	22.63	22.13	22.38
404	NYSE	CHN	Thu, Feb 10, 1994	22.25	22.50	22.13	22.25
403	NYSE	CHN	Wed, Feb 9, 1994	22.50	22.63	21.63	22.25
402	NYSE	CHN	Tue, Feb 8, 1994	22.00	22.75	22.00	22.50
401	NYSE	CHN	Mon, Feb 7, 1994	22.00	22.38	21.50	22.38
400	NYSE	CHN	Fri, Feb 4, 1994	23.13	23.25	22.00	22.25
399	NYSE	CHN	Thu, Feb 3, 1994	23.00	23.25	22.88	22.88
398	NYSE	CHN	Wed, Feb 2, 1994	23.13	23.38	22.88	22.88
397	NYSE	CHN	Tue, Feb 1, 1994	23.50	23.75	23.13	23.13
396	NYSE	CHN	Mon, Jan 31, 1994	23.50	23.88	23.13	23.13
395	NYSE	CHN	Fri, Jan 28, 1994	23.88	23.88	23.25	23.38
394	NYSE	CHN	Thu, Jan 27, 1994	23.00	23.63	23.00	23.38
393	NYSE	CHN	Wed, Jan 26, 1994	23.25	23.25	22.63	22.75
392	NYSE	CHN	Tue, Jan 25, 1994	23.75	23.75	23.13	23.25
391	NYSE	CHN	Mon, Jan 24, 1994	23.25	23.50	23.13	23.25
390	NYSE	CHN	Fri, Jan 21, 1994	23.00	23.63	23.00	23.38
389	NYSE	CHN	Thu, Jan 20, 1994	24.00	24.00	23.63	23.88
388	NYSE	CHN	Wed, Jan 19, 1994	24.13	24.38	23.88	23.88
387	NYSE	CHN	Tue, Jan 18, 1994	23.88	24.13	23.63	23.75
386	NYSE	CHN	Mon, Jan 17, 1994	23.88	23.88	23.38	23.50
385	NYSE	CHN	Fri, Jan 14, 1994	23.25	24.00	23.25	23.75
384	NYSE	CHN	Thu, Jan 13, 1994	21.75	22.50	21.50	22.50
383	NYSE	CHN	Wed, Jan 12, 1994	23.00	23.13	22.25	22.75
382	NYSE	CHN	Tue, Jan 11, 1994	24.38	24.50	23.63	23.63
381	NYSE	CHN	Mon, Jan 10, 1994	24.25	24.63	24.13	24.38
380	NYSE	CHN	Fri, Jan 7, 1994	23.38	23.50	22.38	23.50
379	NYSE	CHN	Thu, Jan 6, 1994	24.75	24.75	23.50	23.88
378	NYSE	CHN	Wed, Jan 5, 1994	25.88	26.00	24.75	25.38
377	NYSE	CHN	Tue, Jan 4, 1994	25.88	26.63	25.88	26.63
376	NYSE	CHN	Mon, Jan 3, 1994	28.50	28.63	26.00	26.25
375	NYSE	CHN	Fri, Dec 31, 1993	28.50	28.63	27.88	28.25
374	NYSE	CHN	Thu, Dec 30, 1993	28.00	28.75	27.88	28.00
373	NYSE	CHN	Wed, Dec 29, 1993	26.13	27.50	26.13	27.50
372	NYSE	CHN	Tue, Dec 28, 1993	25.88	26.25	25.75	26.00
371	NYSE	CHN	Mon, Dec 27, 1993	23.63	24.88	23.50	24.63
370	NYSE	CHN	Thu, Dec 23, 1993	24.75	24.75	24.25	24.38
369	NYSE	CHN	Wed, Dec 22, 1993	24.63	25.25	24.50	24.63
368	NYSE	CHN	Tue, Dec 21, 1993	24.25	24.63	24.00	24.25
367	NYSE	CHN	Mon, Dec 20, 1993	25.25	25.25	24.00	24.75
366	NYSE	CHN	Fri, Dec 17, 1993	24.50	25.75	24.25	25.00
365	NYSE	CHN	Thu, Dec 16, 1993	22.25	24.00	22.25	24.00
364	NYSE	CHN	Wed, Dec 15, 1993	21.50	22.00	21.25	21.75
363	NYSE	CHN	Tue, Dec 14, 1993	22.00	22.13	21.25	21.38
362	NYSE	CHN	Mon, Dec 13, 1993	23.13	23.25	21.50	21.63
361	NYSE	CHN	Fri, Dec 10, 1993	22.00	22.88	21.75	22.75
360	NYSE	CHN	Thu, Dec 9, 1993	20.50	21.38	20.50	21.38
359	NYSE	CHN	Wed, Dec 8, 1993	20.38	20.50	20.13	20.25
358	NYSE	CHN	Tue, Dec 7, 1993	20.25	20.50	20.00	20.38
357	NYSE	CHN	Mon, Dec 6, 1993	19.75	20.25	19.75	20.00
356	NYSE	CHN	Fri, Dec 3, 1993	19.13	19.63	19.13	19.50
355	NYSE	CHN	Thu, Dec 2, 1993	19.13	19.13	18.88	19.00
354	NYSE	CHN	Wed, Dec 1, 1993	18.63	19.25	18.63	19.13
353	NYSE	CHN	Tue, Nov 30, 1993	18.38	18.38	18.00	18.38
352	NYSE	CHN	Mon, Nov 29, 1993	17.63	18.13	17.50	18.13
351	NYSE	CHN	Fri, Nov 26, 1993	18.13	18.25	18.13	18.13
350	NYSE	CHN	Wed, Nov 24, 1993	18.25	18.38	18.13	18.13
349	NYSE	CHN	Tue, Nov 23, 1993	18.38	18.50	18.13	18.13
348	NYSE	CHN	Mon, Nov 22, 1993	19.13	19.13	18.50	18.50
347	NYSE	CHN	Fri, Nov 19, 1993	18.88	19.13	18.63	18.75
346	NYSE	CHN	Thu, Nov 18, 1993	18.25	18.63	18.13	18.63
345	NYSE	CHN	Wed, Nov 17, 1993	19.25	19.25	18.38	18.50
344	NYSE	CHN	Tue, Nov 16, 1993	19.13	19.25	19.00	19.00
343	NYSE	CHN	Mon, Nov 15, 1993	19.00	19.00	18.63	19.00
342	NYSE	CHN	Fri, Nov 12, 1993	18.00	18.50	18.00	18.50
341	NYSE	CHN	Thu, Nov 11, 1993	17.88	18.00	17.75	17.88
340	NYSE	CHN	Wed, Nov 10, 1993	17.63	17.88	17.50	17.88
339	NYSE	CHN	Tue, Nov 9, 1993	17.88	17.88	17.63	17.75
338	NYSE	CHN	Mon, Nov 8, 1993	18.25	18.25	17.63	17.75
337	NYSE	CHN	Fri, Nov 5, 1993	18.00	18.00	17.50	18.00
336	NYSE	CHN	Thu, Nov 4, 1993	18.38	18.50	17.88	17.88
335	NYSE	CHN	Wed, Nov 3, 1993	18.25	18.63	18.13	18.38
334	NYSE	CHN	Tue, Nov 2, 1993	18.88	19.00	18.38	18.75
333	NYSE	CHN	Mon, Nov 1, 1993	18.88	19.00	18.63	18.88
332	NYSE	CHN	Fri, Oct 29, 1993	18.50	18.88	18.38	18.50
331	NYSE	CHN	Thu, Oct 28, 1993	18.25	18.50	18.25	18.38
330	NYSE	CHN	Wed, Oct 27, 1993	18.38	18.50	18.13	18.38
329	NYSE	CHN	Tue, Oct 26, 1993	18.50	18.50	18.25	18.25
328	NYSE	CHN	Mon, Oct 25, 1993	18.50	18.50	18.25	18.38
327	NYSE	CHN	Fri, Oct 22, 1993	18.38	18.75	18.38	18.50
326	NYSE	CHN	Thu, Oct 21, 1993	18.75	18.88	18.50	18.75
325	NYSE	CHN	Wed, Oct 20, 1993	18.38	18.88	18.38	18.63
324	NYSE	CHN	Tue, Oct 19, 1993	18.50	18.50	18.00	18.50
323	NYSE	CHN	Mon, Oct 18, 1993	18.38	18.75	18.38	18.50
322	NYSE	CHN	Fri, Oct 15, 1993	18.00	18.25	18.00	18.13
321	NYSE	CHN	Thu, Oct 14, 1993	17.75	18.00	17.63	17.88
320	NYSE	CHN	Wed, Oct 13, 1993	18.00	18.00	17.25	17.50
319	NYSE	CHN	Tue, Oct 12, 1993	18.00	18.00	17.75	17.88
318	NYSE	CHN	Mon, Oct 11, 1993	17.88	18.00	17.75	17.88
317	NYSE	CHN	Fri, Oct 8, 1993	17.38	17.63	17.38	17.63
316	NYSE	CHN	Thu, Oct 7, 1993	17.50	17.50	17.25	17.50
315	NYSE	CHN	Wed, Oct 6, 1993	17.25	17.50	17.00	17.38
314	NYSE	CHN	Tue, Oct 5, 1993	17.00	17.25	16.88	17.13
313	NYSE	CHN	Mon, Oct 4, 1993	16.88	17.00	16.63	16.88
312	NYSE	CHN	Fri, Oct 1, 1993	16.63	16.75	16.63	16.75
311	NYSE	CHN	Thu, Sep 30, 1993	16.88	17.00	16.63	16.75
310	NYSE	CHN	Wed, Sep 29, 1993	16.50	17.13	16.50	16.75
309	NYSE	CHN	Tue, Sep 28, 1993	16.38	16.50	16.38	16.50
308	NYSE	CHN	Mon, Sep 27, 1993	16.25	16.50	16.13	16.50
307	NYSE	CHN	Fri, Sep 24, 1993	16.13	16.25	15.88	16.00
306	NYSE	CHN	Thu, Sep 23, 1993	16.00	16.63	15.88	16.13
305	NYSE	CHN	Wed, Sep 22, 1993	15.88	16.00	15.75	16.00
304	NYSE	CHN	Tue, Sep 21, 1993	15.75	15.88	15.63	15.75
303	NYSE	CHN	Mon, Sep 20, 1993	15.75	16.00	15.63	15.63
302	NYSE	CHN	Fri, Sep 17, 1993	15.38	15.75	15.38	15.50
301	NYSE	CHN	Thu, Sep 16, 1993	15.50	15.63	15.25	15.25
300	NYSE	CHN	Wed, Sep 15, 1993	15.25	15.63	15.13	15.38
299	NYSE	CHN	Tue, Sep 14, 1993	15.63	15.75	15.25	15.25
298	NYSE	CHN	Mon, Sep 13, 1993	16.00	16.00	15.63	15.75
297	NYSE	CHN	Fri, Sep 10, 1993	16.00	16.13	15.75	16.00
296	NYSE	CHN	Thu, Sep 9, 1993	16.13	16.25	15.88	16.00
295	NYSE	CHN	Wed, Sep 8, 1993	16.63	16.63	16.13	16.13
294	NYSE	CHN	Tue, Sep 7, 1993	17.13	17.13	16.63	16.88
293	NYSE	CHN	Fri, Sep 3, 1993	16.88	17.00	16.75	16.88
292	NYSE	CHN	Thu, Sep 2, 1993	16.63	16.75	16.50	16.75
291	NYSE	CHN	Wed, Sep 1, 1993	16.50	16.75	16.38	16.75
290	NYSE	CHN	Tue, Aug 31, 1993	16.25	16.25	16.00	16.25
289	NYSE	CHN	Mon, Aug 30, 1993	16.63	16.63	16.13	16.13
288	NYSE	CHN	Fri, Aug 27, 1993	16.25	16.50	16.25	16.50
287	NYSE	CHN	Thu, Aug 26, 1993	16.25	17.38	16.13	16.38
286	NYSE	CHN	Wed, Aug 25, 1993	16.00	16.63	16.00	16.13
285	NYSE	CHN	Tue, Aug 24, 1993	16.75	16.75	16.00	16.13
284	NYSE	CHN	Mon, Aug 23, 1993	16.88	16.88	16.75	16.75
283	NYSE	CHN	Fri, Aug 20, 1993	17.00	17.00	16.50	16.63
282	NYSE	CHN	Thu, Aug 19, 1993	17.00	17.13	17.00	17.00
281	NYSE	CHN	Wed, Aug 18, 1993	17.38	17.38	17.00	17.13
280	NYSE	CHN	Tue, Aug 17, 1993	17.25	17.38	17.00	17.25
279	NYSE	CHN	Mon, Aug 16, 1993	17.25	17.25	17.00	17.25
278	NYSE	CHN	Fri, Aug 13, 1993	16.50	17.25	16.50	17.25
277	NYSE	CHN	Thu, Aug 12, 1993	16.63	16.63	16.25	16.63
276	NYSE	CHN	Wed, Aug 11, 1993	16.63	16.75	16.50	16.50
275	NYSE	CHN	Tue, Aug 10, 1993	16.75	16.75	16.63	16.75
274	NYSE	CHN	Mon, Aug 9, 1993	17.00	17.00	16.75	16.88
273	NYSE	CHN	Fri, Aug 6, 1993	17.00	17.00	16.75	16.88
272	NYSE	CHN	Thu, Aug 5, 1993	16.88	17.00	16.88	17.00
271	NYSE	CHN	Wed, Aug 4, 1993	16.88	16.88	16.63	16.88
270	NYSE	CHN	Tue, Aug 3, 1993	16.75	16.88	16.50	16.63
269	NYSE	CHN	Mon, Aug 2, 1993	15.88	16.00	15.75	16.00
268	NYSE	CHN	Fri, Jul 30, 1993	15.63	15.75	15.63	15.75
267	NYSE	CHN	Thu, Jul 29, 1993	15.38	15.50	15.38	15.50
266	NYSE	CHN	Wed, Jul 28, 1993	15.38	15.63	15.38	15.63
265	NYSE	CHN	Tue, Jul 27, 1993	15.50	15.50	15.13	15.50
264	NYSE	CHN	Mon, Jul 26, 1993	15.38	15.50	15.38	15.50
263	NYSE	CHN	Fri, Jul 23, 1993	14.75	15.38	14.75	15.38
262	NYSE	CHN	Thu, Jul 22, 1993	15.63	15.75	15.50	15.63
261	NYSE	CHN	Wed, Jul 21, 1993	15.63	15.75	15.25	15.50
260	NYSE	CHN	Tue, Jul 20, 1993	15.75	15.75	15.13	15.50
259	NYSE	CHN	Mon, Jul 19, 1993	16.25	16.25	15.63	15.75
258	NYSE	CHN	Fri, Jul 16, 1993	16.38	16.63	16.13	16.38
257	NYSE	CHN	Thu, Jul 15, 1993	16.75	16.75	16.38	16.63
256	NYSE	CHN	Wed, Jul 14, 1993	16.75	16.75	16.63	16.75
255	NYSE	CHN	Tue, Jul 13, 1993	16.63	16.75	16.38	16.50
254	NYSE	CHN	Mon, Jul 12, 1993	17.00	17.00	16.13	16.50
253	NYSE	CHN	Fri, Jul 9, 1993	17.00	17.00	16.75	17.00
252	NYSE	CHN	Thu, Jul 8, 1993	16.75	17.00	16.63	16.75
251	NYSE	CHN	Wed, Jul 7, 1993	17.13	17.13	16.75	16.88
250	NYSE	CHN	Tue, Jul 6, 1993	17.00	17.13	16.50	16.75
249	NYSE	CHN	Fri, Jul 2, 1993	16.63	16.75	16.63	16.63
248	NYSE	CHN	Thu, Jul 1, 1993	17.13	17.13	16.63	16.63
247	NYSE	CHN	Wed, Jun 30, 1993	17.13	17.13	16.75	16.88
246	NYSE	CHN	Tue, Jun 29, 1993	17.25	17.25	17.00	17.00
245	NYSE	CHN	Mon, Jun 28, 1993	17.25	17.25	17.13	17.13
244	NYSE	CHN	Fri, Jun 25, 1993	16.88	17.25	16.88	17.00
243	NYSE	CHN	Thu, Jun 24, 1993	16.88	16.88	16.63	16.63
242	NYSE	CHN	Wed, Jun 23, 1993	17.00	17.00	16.63	16.88
241	NYSE	CHN	Tue, Jun 22, 1993	16.50	16.75	16.50	16.63
240	NYSE	CHN	Mon, Jun 21, 1993	17.00	17.00	16.75	16.88
239	NYSE	CHN	Fri, Jun 18, 1993	17.88	17.88	17.50	17.50
238	NYSE	CHN	Thu, Jun 17, 1993	17.75	17.75	17.50	17.63
237	NYSE	CHN	Wed, Jun 16, 1993	17.75	17.75	17.50	17.63
236	NYSE	CHN	Tue, Jun 15, 1993	17.50	17.75	17.50	17.63
235	NYSE	CHN	Mon, Jun 14, 1993	17.50	17.75	17.50	17.50
234	NYSE	CHN	Fri, Jun 11, 1993	17.50	17.75	17.38	17.63
233	NYSE	CHN	Thu, Jun 10, 1993	17.63	17.63	17.38	17.50
232	NYSE	CHN	Wed, Jun 9, 1993	17.63	17.75	17.25	17.50
231	NYSE	CHN	Tue, Jun 8, 1993	17.63	17.63	17.38	17.50
230	NYSE	CHN	Mon, Jun 7, 1993	17.25	17.50	16.88	17.38
229	NYSE	CHN	Fri, Jun 4, 1993	17.38	17.75	17.25	17.63
228	NYSE	CHN	Thu, Jun 3, 1993	17.38	17.50	17.25	17.25
227	NYSE	CHN	Wed, Jun 2, 1993	17.75	17.88	17.50	17.63
226	NYSE	CHN	Tue, Jun 1, 1993	17.88	18.13	17.75	18.13
225	NYSE	CHN	Fri, May 28, 1993	17.50	18.00	17.50	17.88
224	NYSE	CHN	Thu, May 27, 1993	17.50	17.88	17.50	17.63
223	NYSE	CHN	Wed, May 26, 1993	17.50	17.63	17.25	17.25
222	NYSE	CHN	Tue, May 25, 1993	17.25	17.38	17.25	17.25
221	NYSE	CHN	Mon, May 24, 1993	17.50	17.50	17.25	17.38
220	NYSE	CHN	Fri, May 21, 1993	17.75	17.75	17.13	17.25
219	NYSE	CHN	Thu, May 20, 1993	17.00	17.75	17.00	17.63
218	NYSE	CHN	Wed, May 19, 1993	17.13	17.25	16.63	17.25
217	NYSE	CHN	Tue, May 18, 1993	17.50	17.63	16.63	17.25
216	NYSE	CHN	Mon, May 17, 1993	17.75	17.88	17.13	17.25
215	NYSE	CHN	Fri, May 14, 1993	17.63	18.00	17.50	18.00
214	NYSE	CHN	Thu, May 13, 1993	18.25	18.38	17.75	17.88
213	NYSE	CHN	Wed, May 12, 1993	16.75	18.25	16.75	17.50
212	NYSE	CHN	Tue, May 11, 1993	16.75	16.88	16.50	16.63
211	NYSE	CHN	Mon, May 10, 1993	16.75	16.88	16.63	16.75
210	NYSE	CHN	Fri, May 7, 1993	16.75	16.88	16.50	16.75
209	NYSE	CHN	Thu, May 6, 1993	17.13	17.13	16.50	16.50
208	NYSE	CHN	Wed, May 5, 1993	17.13	17.13	16.75	17.00
207	NYSE	CHN	Tue, May 4, 1993	17.00	17.13	16.88	17.13
206	NYSE	CHN	Mon, May 3, 1993	16.75	17.00	16.75	17.00
205	NYSE	CHN	Fri, Apr 30, 1993	16.50	16.88	16.50	16.75
204	NYSE	CHN	Thu, Apr 29, 1993	16.13	16.50	16.00	16.50
203	NYSE	CHN	Wed, Apr 28, 1993	16.00	16.13	15.75	16.00
202	NYSE	CHN	Tue, Apr 27, 1993	15.75	15.75	15.50	15.75
201	NYSE	CHN	Mon, Apr 26, 1993	15.63	15.88	15.63	15.63
200	NYSE	CHN	Fri, Apr 23, 1993	15.88	15.88	15.63	15.63
199	NYSE	CHN	Thu, Apr 22, 1993	15.88	16.00	15.63	15.75
198	NYSE	CHN	Wed, Apr 21, 1993	16.13	16.38	15.75	15.88
197	NYSE	CHN	Tue, Apr 20, 1993	16.25	16.50	15.63	16.13
196	NYSE	CHN	Mon, Apr 19, 1993	15.50	16.00	15.38	16.00
195	NYSE	CHN	Fri, Apr 16, 1993	15.38	15.50	15.25	15.50
194	NYSE	CHN	Thu, Apr 15, 1993	15.13	15.38	15.00	15.38
193	NYSE	CHN	Wed, Apr 14, 1993	14.63	14.88	14.50	14.88
192	NYSE	CHN	Tue, Apr 13, 1993	14.63	14.63	14.25	14.38
191	NYSE	CHN	Mon, Apr 12, 1993	14.50	14.50	14.38	14.38
190	NYSE	CHN	Thu, Apr 8, 1993	14.63	14.63	14.25	14.50
189	NYSE	CHN	Wed, Apr 7, 1993	14.50	14.63	14.50	14.50
188	NYSE	CHN	Tue, Apr 6, 1993	14.63	14.63	14.38	14.38
187	NYSE	CHN	Mon, Apr 5, 1993	14.63	14.75	14.50	14.63
186	NYSE	CHN	Fri, Apr 2, 1993	14.75	14.88	14.38	14.50
185	NYSE	CHN	Thu, Apr 1, 1993	14.63	14.75	14.50	14.50
184	NYSE	CHN	Wed, Mar 31, 1993	14.50	14.75	14.25	14.63
183	NYSE	CHN	Tue, Mar 30, 1993	14.38	14.50	14.13	14.38
182	NYSE	CHN	Mon, Mar 29, 1993	14.13	14.13	14.00	14.13
181	NYSE	CHN	Fri, Mar 26, 1993	14.13	14.13	13.88	14.00
180	NYSE	CHN	Thu, Mar 25, 1993	13.88	14.13	13.63	13.88
179	NYSE	CHN	Wed, Mar 24, 1993	14.25	14.38	13.88	14.00
178	NYSE	CHN	Tue, Mar 23, 1993	14.25	14.38	14.00	14.38
177	NYSE	CHN	Mon, Mar 22, 1993	14.50	14.63	14.00	14.13
176	NYSE	CHN	Fri, Mar 19, 1993	14.63	15.00	14.50	14.50
175	NYSE	CHN	Thu, Mar 18, 1993	14.75	14.88	14.50	14.75
174	NYSE	CHN	Wed, Mar 17, 1993	14.63	14.75	14.50	14.63
173	NYSE	CHN	Tue, Mar 16, 1993	14.38	14.50	14.38	14.50
172	NYSE	CHN	Mon, Mar 15, 1993	14.13	14.38	14.13	14.25
171	NYSE	CHN	Fri, Mar 12, 1993	14.38	14.63	14.25	14.38
170	NYSE	CHN	Thu, Mar 11, 1993	14.25	14.63	14.25	14.63
169	NYSE	CHN	Wed, Mar 10, 1993	14.63	14.75	14.50	14.63
168	NYSE	CHN	Tue, Mar 9, 1993	14.75	15.00	14.63	14.88
167	NYSE	CHN	Mon, Mar 8, 1993	14.25	14.75	14.13	14.75
166	NYSE	CHN	Fri, Mar 5, 1993	14.13	14.13	13.88	14.13
165	NYSE	CHN	Thu, Mar 4, 1993	13.88	14.13	13.75	14.00
164	NYSE	CHN	Wed, Mar 3, 1993	13.75	14.00	13.75	13.88
163	NYSE	CHN	Tue, Mar 2, 1993	13.88	14.13	13.75	13.88
162	NYSE	CHN	Mon, Mar 1, 1993	13.88	14.00	13.63	13.75
161	NYSE	CHN	Fri, Feb 26, 1993	13.75	13.88	13.63	13.75
160	NYSE	CHN	Thu, Feb 25, 1993	13.88	13.88	13.63	13.63
159	NYSE	CHN	Wed, Feb 24, 1993	14.25	14.25	13.88	13.88
158	NYSE	CHN	Tue, Feb 23, 1993	14.38	14.38	13.75	14.00
157	NYSE	CHN	Mon, Feb 22, 1993	13.88	14.38	13.88	14.25
156	NYSE	CHN	Fri, Feb 19, 1993	14.00	14.00	13.88	14.00
155	NYSE	CHN	Thu, Feb 18, 1993	14.13	14.13	13.88	14.00
154	NYSE	CHN	Wed, Feb 17, 1993	14.00	14.13	13.88	14.00
153	NYSE	CHN	Tue, Feb 16, 1993	13.88	14.00	13.63	13.88
152	NYSE	CHN	Fri, Feb 12, 1993	13.75	13.88	13.63	13.75
151	NYSE	CHN	Thu, Feb 11, 1993	13.75	13.88	13.63	13.88
150	NYSE	CHN	Wed, Feb 10, 1993	13.63	13.75	13.50	13.63
149	NYSE	CHN	Tue, Feb 9, 1993	13.63	13.63	13.50	13.50
148	NYSE	CHN	Mon, Feb 8, 1993	13.75	13.88	13.38	13.50
147	NYSE	CHN	Fri, Feb 5, 1993	13.50	13.63	13.38	13.63
146	NYSE	CHN	Thu, Feb 4, 1993	13.75	14.00	13.38	13.38
145	NYSE	CHN	Wed, Feb 3, 1993	13.63	13.63	13.50	13.63
144	NYSE	CHN	Tue, Feb 2, 1993	13.63	13.75	13.38	13.63
143	NYSE	CHN	Mon, Feb 1, 1993	13.25	13.38	13.13	13.25
142	NYSE	CHN	Fri, Jan 29, 1993	13.38	13.50	13.25	13.25
141	NYSE	CHN	Thu, Jan 28, 1993	13.00	13.25	13.00	13.25
140	NYSE	CHN	Wed, Jan 27, 1993	13.50	13.50	13.00	13.25
139	NYSE	CHN	Tue, Jan 26, 1993	13.63	13.88	13.50	13.75
138	NYSE	CHN	Mon, Jan 25, 1993	13.88	13.88	13.50	13.75
137	NYSE	CHN	Fri, Jan 22, 1993	13.88	13.88	13.63	13.88
136	NYSE	CHN	Thu, Jan 21, 1993	13.88	14.00	13.75	13.75
135	NYSE	CHN	Wed, Jan 20, 1993	13.75	14.00	13.75	13.75
134	NYSE	CHN	Tue, Jan 19, 1993	14.00	14.13	13.63	13.88
133	NYSE	CHN	Mon, Jan 18, 1993	14.25	14.25	14.00	14.00
132	NYSE	CHN	Fri, Jan 15, 1993	14.00	14.00	13.88	14.00
131	NYSE	CHN	Thu, Jan 14, 1993	14.00	14.00	13.88	13.88
130	NYSE	CHN	Wed, Jan 13, 1993	14.00	14.00	13.75	13.88
129	NYSE	CHN	Tue, Jan 12, 1993	14.25	14.25	13.88	14.00
128	NYSE	CHN	Mon, Jan 11, 1993	14.13	14.25	14.00	14.25
127	NYSE	CHN	Fri, Jan 8, 1993	14.13	14.25	14.00	14.13
126	NYSE	CHN	Thu, Jan 7, 1993	14.00	14.25	14.00	14.13
125	NYSE	CHN	Wed, Jan 6, 1993	14.13	14.25	14.00	14.25
124	NYSE	CHN	Tue, Jan 5, 1993	14.38	14.38	14.00	14.00
123	NYSE	CHN	Mon, Jan 4, 1993	13.25	13.88	13.25	13.88
122	NYSE	CHN	Thu, Dec 31, 1992	13.00	13.13	12.88	13.00
121	NYSE	CHN	Wed, Dec 30, 1992	13.25	13.25	12.75	13.00
120	NYSE	CHN	Tue, Dec 29, 1992	13.50	13.50	13.13	13.13
119	NYSE	CHN	Mon, Dec 28, 1992	13.38	13.50	13.25	13.38
118	NYSE	CHN	Thu, Dec 24, 1992	13.25	13.38	13.13	13.38
117	NYSE	CHN	Wed, Dec 23, 1992	13.00	13.38	12.88	13.25
116	NYSE	CHN	Tue, Dec 22, 1992	13.13	13.13	13.00	13.00
115	NYSE	CHN	Mon, Dec 21, 1992	13.25	13.25	13.00	13.00
114	NYSE	CHN	Fri, Dec 18, 1992	13.50	13.50	13.13	13.25
113	NYSE	CHN	Thu, Dec 17, 1992	13.63	13.63	13.38	13.38
112	NYSE	CHN	Wed, Dec 16, 1992	13.25	13.63	13.25	13.63
111	NYSE	CHN	Tue, Dec 15, 1992	13.38	13.63	13.13	13.50
110	NYSE	CHN	Mon, Dec 14, 1992	13.25	13.38	13.00	13.25
109	NYSE	CHN	Fri, Dec 11, 1992	13.50	13.50	13.25	13.38
108	NYSE	CHN	Thu, Dec 10, 1992	13.38	13.63	13.25	13.50
107	NYSE	CHN	Wed, Dec 9, 1992	13.75	13.88	13.63	13.75
106	NYSE	CHN	Tue, Dec 8, 1992	13.50	13.75	13.50	13.63
105	NYSE	CHN	Mon, Dec 7, 1992	14.00	14.00	13.50	13.75
104	NYSE	CHN	Fri, Dec 4, 1992	14.00	14.13	13.75	14.00
103	NYSE	CHN	Thu, Dec 3, 1992	13.88	14.00	13.75	13.88
102	NYSE	CHN	Wed, Dec 2, 1992	14.00	14.00	13.88	14.00
101	NYSE	CHN	Tue, Dec 1, 1992	14.38	14.38	13.88	14.00
100	NYSE	CHN	Mon, Nov 30, 1992	14.63	14.75	14.38	14.50
99	NYSE	CHN	Fri, Nov 27, 1992	14.25	14.63	14.25	14.50
98	NYSE	CHN	Wed, Nov 25, 1992	14.25	14.38	14.13	14.13
97	NYSE	CHN	Tue, Nov 24, 1992	14.38	14.50	14.25	14.25
96	NYSE	CHN	Mon, Nov 23, 1992	14.00	14.38	14.00	14.38
95	NYSE	CHN	Fri, Nov 20, 1992	14.38	14.50	14.13	14.38
94	NYSE	CHN	Thu, Nov 19, 1992	14.25	14.25	14.13	14.25
93	NYSE	CHN	Wed, Nov 18, 1992	14.25	14.25	14.00	14.25
92	NYSE	CHN	Tue, Nov 17, 1992	14.63	14.75	14.25	14.38
91	NYSE	CHN	Mon, Nov 16, 1992	14.50	14.88	14.50	14.75
90	NYSE	CHN	Fri, Nov 13, 1992	14.75	14.88	14.63	14.63
89	NYSE	CHN	Thu, Nov 12, 1992	14.75	14.88	14.50	14.63
88	NYSE	CHN	Wed, Nov 11, 1992	14.50	14.88	14.38	14.75
87	NYSE	CHN	Tue, Nov 10, 1992	14.38	14.50	14.25	14.38
86	NYSE	CHN	Mon, Nov 9, 1992	14.13	14.38	14.13	14.25
85	NYSE	CHN	Fri, Nov 6, 1992	14.38	14.50	14.25	14.38
84	NYSE	CHN	Thu, Nov 5, 1992	14.13	14.38	14.13	14.25
83	NYSE	CHN	Wed, Nov 4, 1992	14.00	14.13	14.00	14.00
82	NYSE	CHN	Tue, Nov 3, 1992	14.13	14.13	13.88	14.00
81	NYSE	CHN	Mon, Nov 2, 1992	14.00	14.00	13.63	14.00
80	NYSE	CHN	Fri, Oct 30, 1992	13.75	14.00	13.75	14.00
79	NYSE	CHN	Thu, Oct 29, 1992	13.50	13.75	13.50	13.63
78	NYSE	CHN	Wed, Oct 28, 1992	13.50	13.75	13.38	13.75
77	NYSE	CHN	Tue, Oct 27, 1992	13.63	13.88	13.63	13.63
76	NYSE	CHN	Mon, Oct 26, 1992	13.63	13.75	13.38	13.63
75	NYSE	CHN	Fri, Oct 23, 1992	14.13	14.13	13.75	13.75
74	NYSE	CHN	Thu, Oct 22, 1992	14.00	14.13	13.75	13.88
73	NYSE	CHN	Wed, Oct 21, 1992	13.38	13.75	13.38	13.63
72	NYSE	CHN	Tue, Oct 20, 1992	12.63	13.13	12.63	13.13
71	NYSE	CHN	Mon, Oct 19, 1992	12.13	12.63	12.13	12.50
70	NYSE	CHN	Fri, Oct 16, 1992	12.00	12.25	11.88	12.13
69	NYSE	CHN	Thu, Oct 15, 1992	11.88	12.00	11.75	11.88
68	NYSE	CHN	Wed, Oct 14, 1992	11.88	12.13	11.75	11.75
67	NYSE	CHN	Tue, Oct 13, 1992	11.75	11.88	11.75	11.88
66	NYSE	CHN	Mon, Oct 12, 1992	12.00	12.25	11.88	11.88
65	NYSE	CHN	Fri, Oct 9, 1992	11.75	12.00	11.63	12.00
64	NYSE	CHN	Thu, Oct 8, 1992	11.75	11.75	11.63	11.75
63	NYSE	CHN	Wed, Oct 7, 1992	11.88	11.88	11.63	11.75
62	NYSE	CHN	Tue, Oct 6, 1992	11.88	11.88	11.63	11.88
61	NYSE	CHN	Mon, Oct 5, 1992	12.00	12.00	11.25	11.88
60	NYSE	CHN	Fri, Oct 2, 1992	12.00	12.00	11.88	12.00
59	NYSE	CHN	Thu, Oct 1, 1992	12.00	12.00	11.88	12.00
58	NYSE	CHN	Wed, Sep 30, 1992	12.13	12.13	12.00	12.00
57	NYSE	CHN	Tue, Sep 29, 1992	12.00	12.25	12.00	12.00
56	NYSE	CHN	Mon, Sep 28, 1992	12.00	12.13	12.00	12.00
55	NYSE	CHN	Fri, Sep 25, 1992	12.13	12.25	12.00	12.00
54	NYSE	CHN	Thu, Sep 24, 1992	12.13	12.38	12.13	12.25
53	NYSE	CHN	Wed, Sep 23, 1992	12.13	12.13	12.00	12.13
52	NYSE	CHN	Tue, Sep 22, 1992	12.13	12.25	12.00	12.00
51	NYSE	CHN	Mon, Sep 21, 1992	12.25	12.38	12.13	12.13
50	NYSE	CHN	Fri, Sep 18, 1992	12.38	12.63	12.38	12.63
49	NYSE	CHN	Thu, Sep 17, 1992	12.75	12.88	12.63	12.75
48	NYSE	CHN	Wed, Sep 16, 1992	12.88	12.88	12.50	12.88
47	NYSE	CHN	Tue, Sep 15, 1992	13.00	13.00	12.75	12.88
46	NYSE	CHN	Mon, Sep 14, 1992	13.00	13.25	12.88	13.13
45	NYSE	CHN	Fri, Sep 11, 1992	13.25	13.25	13.00	13.00
44	NYSE	CHN	Thu, Sep 10, 1992	13.13	13.25	13.13	13.25
43	NYSE	CHN	Wed, Sep 9, 1992	13.00	13.13	12.63	13.00
42	NYSE	CHN	Tue, Sep 8, 1992	13.00	13.13	12.88	13.13
41	NYSE	CHN	Fri, Sep 4, 1992	13.25	13.25	13.00	13.25
40	NYSE	CHN	Thu, Sep 3, 1992	13.38	13.38	13.00	13.13
39	NYSE	CHN	Wed, Sep 2, 1992	13.25	13.38	13.13	13.25
38	NYSE	CHN	Tue, Sep 1, 1992	13.13	13.25	13.00	13.25
37	NYSE	CHN	Mon, Aug 31, 1992	13.25	13.38	13.13	13.13
36	NYSE	CHN	Fri, Aug 28, 1992	13.25	13.38	13.13	13.25
35	NYSE	CHN	Thu, Aug 27, 1992	13.13	13.50	13.13	13.13
34	NYSE	CHN	Wed, Aug 26, 1992	12.50	13.00	12.38	13.00
33	NYSE	CHN	Tue, Aug 25, 1992	12.25	12.38	12.25	12.38
32	NYSE	CHN	Mon, Aug 24, 1992	12.63	12.63	12.13	12.38
31	NYSE	CHN	Fri, Aug 21, 1992	12.63	12.75	12.50	12.75
30	NYSE	CHN	Thu, Aug 20, 1992	13.00	13.00	12.50	12.50
29	NYSE	CHN	Wed, Aug 19, 1992	13.50	13.50	13.00	13.00
28	NYSE	CHN	Tue, Aug 18, 1992	13.38	13.50	13.38	13.38
27	NYSE	CHN	Mon, Aug 17, 1992	14.00	14.00	13.50	13.63
26	NYSE	CHN	Fri, Aug 14, 1992	13.88	14.13	13.88	14.13
25	NYSE	CHN	Thu, Aug 13, 1992	14.00	14.00	13.88	13.88
24	NYSE	CHN	Wed, Aug 12, 1992	14.50	14.50	13.75	14.00
23	NYSE	CHN	Tue, Aug 11, 1992	14.38	14.63	14.25	14.50
22	NYSE	CHN	Mon, Aug 10, 1992	14.00	14.25	14.00	14.25
21	NYSE	CHN	Fri, Aug 7, 1992	14.25	14.25	14.00	14.13
20	NYSE	CHN	Thu, Aug 6, 1992	14.13	14.38	14.13	14.25
19	NYSE	CHN	Wed, Aug 5, 1992	14.50	14.50	14.13	14.25
18	NYSE	CHN	Tue, Aug 4, 1992	14.75	14.75	14.38	14.38
17	NYSE	CHN	Mon, Aug 3, 1992	14.50	14.63	14.38	14.63
16	NYSE	CHN	Fri, Jul 31, 1992	14.63	14.63	14.50	14.50
15	NYSE	CHN	Thu, Jul 30, 1992	14.38	14.63	14.38	14.50
14	NYSE	CHN	Wed, Jul 29, 1992	14.13	14.63	14.13	14.63
13	NYSE	CHN	Tue, Jul 28, 1992	14.25	14.25	14.00	14.13
12	NYSE	CHN	Mon, Jul 27, 1992	14.00	14.25	14.00	14.13
11	NYSE	CHN	Fri, Jul 24, 1992	14.00	14.13	14.00	14.00
10	NYSE	CHN	Thu, Jul 23, 1992	14.50	14.50	14.00	14.00
9	NYSE	CHN	Wed, Jul 22, 1992	14.88	14.88	14.38	14.38
8	NYSE	CHN	Tue, Jul 21, 1992	14.75	14.88	14.75	14.75
7	NYSE	CHN	Mon, Jul 20, 1992	14.88	15.00	14.75	14.75
6	NYSE	CHN	Fri, Jul 17, 1992	14.88	15.00	14.88	15.00
5	NYSE	CHN	Thu, Jul 16, 1992	14.88	15.00	14.88	15.00
4	NYSE	CHN	Wed, Jul 15, 1992	15.00	15.00	14.88	14.88
3	NYSE	CHN	Tue, Jul 14, 1992	15.00	15.00	14.88	14.88
2	NYSE	CHN	Mon, Jul 13, 1992	15.00	15.13	14.88	15.00
1	NYSE	CHN	Fri, Jul 10, 1992	15.25	15.38	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

CHINA FUND INC NYSE:CHN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024