Nuveen Municipal Credit Income Fund NYSE:NZF Historical Prices

Below are the 5643 trading days of historical prices for NZF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5643	NYSE	NZF	Wed, Mar 6, 2024	12.11	12.16	12.08	12.14
5642	NYSE	NZF	Tue, Mar 5, 2024	12.04	12.11	12.02	12.11
5641	NYSE	NZF	Mon, Mar 4, 2024	11.94	12.04	11.93	11.98
5640	NYSE	NZF	Fri, Mar 1, 2024	11.96	11.99	11.90	11.98
5639	NYSE	NZF	Thu, Feb 29, 2024	11.93	11.97	11.93	11.95
5638	NYSE	NZF	Wed, Feb 28, 2024	11.86	11.91	11.83	11.90
5637	NYSE	NZF	Tue, Feb 27, 2024	11.88	11.89	11.81	11.83
5636	NYSE	NZF	Mon, Feb 26, 2024	11.95	11.95	11.84	11.88
5635	NYSE	NZF	Fri, Feb 23, 2024	11.91	11.95	11.89	11.92
5634	NYSE	NZF	Thu, Feb 22, 2024	11.95	11.97	11.91	11.91
5633	NYSE	NZF	Wed, Feb 21, 2024	11.89	11.92	11.88	11.92
5632	NYSE	NZF	Tue, Feb 20, 2024	11.87	11.89	11.85	11.86
5631	NYSE	NZF	Fri, Feb 16, 2024	11.85	11.87	11.82	11.86
5630	NYSE	NZF	Thu, Feb 15, 2024	11.87	11.93	11.87	11.89
5629	NYSE	NZF	Wed, Feb 14, 2024	11.73	11.83	11.73	11.81
5628	NYSE	NZF	Tue, Feb 13, 2024	11.75	11.82	11.73	11.74
5627	NYSE	NZF	Mon, Feb 12, 2024	11.88	11.91	11.86	11.87
5626	NYSE	NZF	Fri, Feb 9, 2024	11.89	11.94	11.81	11.83
5625	NYSE	NZF	Thu, Feb 8, 2024	11.86	11.91	11.86	11.87
5624	NYSE	NZF	Wed, Feb 7, 2024	11.99	12.01	11.91	11.92
5623	NYSE	NZF	Tue, Feb 6, 2024	11.88	11.98	11.86	11.98
5622	NYSE	NZF	Mon, Feb 5, 2024	11.84	11.90	11.83	11.85
5621	NYSE	NZF	Fri, Feb 2, 2024	11.85	11.95	11.83	11.93
5620	NYSE	NZF	Thu, Feb 1, 2024	11.97	12.03	11.96	12.00
5619	NYSE	NZF	Wed, Jan 31, 2024	11.80	11.93	11.80	11.89
5618	NYSE	NZF	Tue, Jan 30, 2024	11.76	11.81	11.72	11.76
5617	NYSE	NZF	Mon, Jan 29, 2024	11.61	11.73	11.61	11.73
5616	NYSE	NZF	Fri, Jan 26, 2024	11.64	11.66	11.59	11.59
5615	NYSE	NZF	Thu, Jan 25, 2024	11.62	11.69	11.62	11.65
5614	NYSE	NZF	Wed, Jan 24, 2024	11.62	11.65	11.58	11.60
5613	NYSE	NZF	Tue, Jan 23, 2024	11.64	11.69	11.55	11.56
5612	NYSE	NZF	Mon, Jan 22, 2024	11.69	11.77	11.66	11.66
5611	NYSE	NZF	Fri, Jan 19, 2024	11.49	11.64	11.39	11.63
5610	NYSE	NZF	Thu, Jan 18, 2024	11.60	11.64	11.49	11.51
5609	NYSE	NZF	Wed, Jan 17, 2024	11.69	11.70	11.58	11.59
5608	NYSE	NZF	Tue, Jan 16, 2024	11.85	11.86	11.72	11.73
5607	NYSE	NZF	Fri, Jan 12, 2024	11.86	11.94	11.86	11.87
5606	NYSE	NZF	Thu, Jan 11, 2024	11.83	11.89	11.83	11.85
5605	NYSE	NZF	Wed, Jan 10, 2024	12.00	12.00	11.85	11.82
5604	NYSE	NZF	Tue, Jan 9, 2024	12.03	12.08	11.94	11.96
5603	NYSE	NZF	Mon, Jan 8, 2024	11.99	12.07	11.97	12.05
5602	NYSE	NZF	Fri, Jan 5, 2024	11.98	12.03	11.92	11.93
5601	NYSE	NZF	Thu, Jan 4, 2024	12.00	12.04	11.96	11.99
5600	NYSE	NZF	Wed, Jan 3, 2024	11.90	12.05	11.88	12.04
5599	NYSE	NZF	Tue, Jan 2, 2024	11.80	11.91	11.77	11.91
5598	NYSE	NZF	Fri, Dec 29, 2023	11.77	11.88	11.76	11.82
5597	NYSE	NZF	Thu, Dec 28, 2023	11.85	11.88	11.75	11.77
5596	NYSE	NZF	Wed, Dec 27, 2023	11.83	11.91	11.81	11.84
5595	NYSE	NZF	Tue, Dec 26, 2023	11.88	11.88	11.79	11.81
5594	NYSE	NZF	Fri, Dec 22, 2023	11.82	11.90	11.80	11.81
5593	NYSE	NZF	Thu, Dec 21, 2023	11.87	11.89	11.74	11.78
5592	NYSE	NZF	Wed, Dec 20, 2023	11.93	11.97	11.78	11.83
5591	NYSE	NZF	Tue, Dec 19, 2023	11.96	11.98	11.90	11.93
5590	NYSE	NZF	Mon, Dec 18, 2023	11.98	11.98	11.92	11.93
5589	NYSE	NZF	Fri, Dec 15, 2023	11.86	11.97	11.82	11.96
5588	NYSE	NZF	Thu, Dec 14, 2023	11.73	11.85	11.71	11.84
5587	NYSE	NZF	Wed, Dec 13, 2023	11.62	11.70	11.57	11.63
5586	NYSE	NZF	Tue, Dec 12, 2023	11.60	11.63	11.59	11.62
5585	NYSE	NZF	Mon, Dec 11, 2023	11.59	11.63	11.56	11.58
5584	NYSE	NZF	Fri, Dec 8, 2023	11.62	11.65	11.55	11.59
5583	NYSE	NZF	Thu, Dec 7, 2023	11.62	11.68	11.60	11.64
5582	NYSE	NZF	Wed, Dec 6, 2023	11.61	11.65	11.55	11.58
5581	NYSE	NZF	Tue, Dec 5, 2023	11.66	11.69	11.58	11.58
5580	NYSE	NZF	Mon, Dec 4, 2023	11.64	11.64	11.56	11.61
5579	NYSE	NZF	Fri, Dec 1, 2023	11.51	11.65	11.50	11.64
5578	NYSE	NZF	Thu, Nov 30, 2023	11.51	11.51	11.39	11.45
5577	NYSE	NZF	Wed, Nov 29, 2023	11.33	11.51	11.33	11.50
5576	NYSE	NZF	Tue, Nov 28, 2023	11.28	11.32	11.20	11.30
5575	NYSE	NZF	Mon, Nov 27, 2023	11.32	11.35	11.26	11.27
5574	NYSE	NZF	Fri, Nov 24, 2023	11.34	11.34	11.30	11.30
5573	NYSE	NZF	Wed, Nov 22, 2023	11.35	11.37	11.29	11.34
5572	NYSE	NZF	Tue, Nov 21, 2023	11.22	11.32	11.20	11.28
5571	NYSE	NZF	Mon, Nov 20, 2023	11.19	11.25	11.13	11.22
5570	NYSE	NZF	Fri, Nov 17, 2023	11.32	11.32	11.18	11.20
5569	NYSE	NZF	Thu, Nov 16, 2023	11.15	11.26	11.15	11.23
5568	NYSE	NZF	Wed, Nov 15, 2023	11.05	11.10	10.99	11.04
5567	NYSE	NZF	Tue, Nov 14, 2023	10.98	11.06	10.97	11.06
5566	NYSE	NZF	Mon, Nov 13, 2023	10.88	10.93	10.84	10.84
5565	NYSE	NZF	Fri, Nov 10, 2023	10.82	10.92	10.82	10.90
5564	NYSE	NZF	Thu, Nov 9, 2023	10.95	10.97	10.74	10.76
5563	NYSE	NZF	Wed, Nov 8, 2023	10.88	10.97	10.88	10.95
5562	NYSE	NZF	Tue, Nov 7, 2023	10.81	10.99	10.78	10.85
5561	NYSE	NZF	Mon, Nov 6, 2023	10.80	10.80	10.65	10.78
5560	NYSE	NZF	Fri, Nov 3, 2023	10.65	10.83	10.65	10.78
5559	NYSE	NZF	Thu, Nov 2, 2023	10.41	10.59	10.38	10.53
5558	NYSE	NZF	Wed, Nov 1, 2023	10.14	10.34	10.12	10.34
5557	NYSE	NZF	Tue, Oct 31, 2023	10.10	10.13	10.03	10.10
5556	NYSE	NZF	Mon, Oct 30, 2023	10.01	10.08	10.00	10.03
5555	NYSE	NZF	Fri, Oct 27, 2023	9.95	10.02	9.93	10.01
5554	NYSE	NZF	Thu, Oct 26, 2023	9.89	9.97	9.84	9.96
5553	NYSE	NZF	Wed, Oct 25, 2023	10.01	10.01	9.82	9.87
5552	NYSE	NZF	Tue, Oct 24, 2023	10.06	10.10	9.97	10.05
5551	NYSE	NZF	Mon, Oct 23, 2023	9.92	9.96	9.89	9.92
5550	NYSE	NZF	Fri, Oct 20, 2023	9.97	10.02	9.91	9.93
5549	NYSE	NZF	Thu, Oct 19, 2023	10.07	10.08	9.98	9.98
5548	NYSE	NZF	Wed, Oct 18, 2023	10.15	10.19	10.07	10.08
5547	NYSE	NZF	Tue, Oct 17, 2023	10.27	10.31	10.21	10.21
5546	NYSE	NZF	Mon, Oct 16, 2023	10.47	10.47	10.32	10.36
5545	NYSE	NZF	Fri, Oct 13, 2023	10.50	10.54	10.44	10.45
5544	NYSE	NZF	Thu, Oct 12, 2023	10.53	10.57	10.44	10.45
5543	NYSE	NZF	Wed, Oct 11, 2023	10.58	10.64	10.58	10.59
5542	NYSE	NZF	Tue, Oct 10, 2023	10.44	10.54	10.39	10.52
5541	NYSE	NZF	Mon, Oct 9, 2023	10.36	10.45	10.35	10.44
5540	NYSE	NZF	Fri, Oct 6, 2023	10.26	10.38	10.21	10.35
5539	NYSE	NZF	Thu, Oct 5, 2023	10.43	10.46	10.33	10.36
5538	NYSE	NZF	Wed, Oct 4, 2023	10.41	10.46	10.39	10.44
5537	NYSE	NZF	Tue, Oct 3, 2023	10.32	10.42	10.31	10.38
5536	NYSE	NZF	Mon, Oct 2, 2023	10.45	10.47	10.32	10.34
5535	NYSE	NZF	Fri, Sep 29, 2023	10.49	10.53	10.42	10.43
5534	NYSE	NZF	Thu, Sep 28, 2023	10.42	10.54	10.40	10.42
5533	NYSE	NZF	Wed, Sep 27, 2023	10.57	10.57	10.42	10.44
5532	NYSE	NZF	Tue, Sep 26, 2023	10.57	10.63	10.52	10.55
5531	NYSE	NZF	Mon, Sep 25, 2023	10.62	10.70	10.60	10.60
5530	NYSE	NZF	Fri, Sep 22, 2023	10.79	10.81	10.73	10.73
5529	NYSE	NZF	Thu, Sep 21, 2023	10.80	10.80	10.74	10.74
5528	NYSE	NZF	Wed, Sep 20, 2023	10.86	10.91	10.85	10.86
5527	NYSE	NZF	Tue, Sep 19, 2023	10.90	10.91	10.81	10.83
5526	NYSE	NZF	Mon, Sep 18, 2023	10.90	10.96	10.89	10.90
5525	NYSE	NZF	Fri, Sep 15, 2023	10.95	10.97	10.92	10.94
5524	NYSE	NZF	Thu, Sep 14, 2023	11.02	11.02	10.95	10.95
5523	NYSE	NZF	Wed, Sep 13, 2023	11.00	11.07	11.00	11.03
5522	NYSE	NZF	Tue, Sep 12, 2023	11.03	11.06	11.00	11.01
5521	NYSE	NZF	Mon, Sep 11, 2023	11.08	11.13	11.03	11.06
5520	NYSE	NZF	Fri, Sep 8, 2023	11.15	11.19	11.06	11.07
5519	NYSE	NZF	Thu, Sep 7, 2023	11.27	11.27	11.11	11.13
5518	NYSE	NZF	Wed, Sep 6, 2023	11.29	11.31	11.23	11.24
5517	NYSE	NZF	Tue, Sep 5, 2023	11.30	11.32	11.26	11.28
5516	NYSE	NZF	Fri, Sep 1, 2023	11.35	11.36	11.28	11.32
5515	NYSE	NZF	Thu, Aug 31, 2023	11.40	11.40	11.31	11.32
5514	NYSE	NZF	Wed, Aug 30, 2023	11.36	11.38	11.31	11.36
5513	NYSE	NZF	Tue, Aug 29, 2023	11.20	11.35	11.18	11.34
5512	NYSE	NZF	Mon, Aug 28, 2023	11.18	11.21	11.16	11.18
5511	NYSE	NZF	Fri, Aug 25, 2023	11.17	11.21	11.15	11.16
5510	NYSE	NZF	Thu, Aug 24, 2023	11.23	11.24	11.17	11.18
5509	NYSE	NZF	Wed, Aug 23, 2023	11.22	11.26	11.20	11.25
5508	NYSE	NZF	Tue, Aug 22, 2023	11.16	11.22	11.16	11.16
5507	NYSE	NZF	Mon, Aug 21, 2023	11.18	11.24	11.11	11.16
5506	NYSE	NZF	Fri, Aug 18, 2023	11.24	11.34	11.22	11.23
5505	NYSE	NZF	Thu, Aug 17, 2023	11.31	11.31	11.23	11.24
5504	NYSE	NZF	Wed, Aug 16, 2023	11.39	11.40	11.28	11.28
5503	NYSE	NZF	Tue, Aug 15, 2023	11.45	11.46	11.39	11.40
5502	NYSE	NZF	Mon, Aug 14, 2023	11.42	11.48	11.39	11.43
5501	NYSE	NZF	Fri, Aug 11, 2023	11.50	11.54	11.47	11.43
5500	NYSE	NZF	Thu, Aug 10, 2023	11.55	11.58	11.47	11.47
5499	NYSE	NZF	Wed, Aug 9, 2023	11.53	11.56	11.48	11.52
5498	NYSE	NZF	Tue, Aug 8, 2023	11.53	11.54	11.48	11.51
5497	NYSE	NZF	Mon, Aug 7, 2023	11.54	11.55	11.43	11.50
5496	NYSE	NZF	Fri, Aug 4, 2023	11.54	11.61	11.54	11.55
5495	NYSE	NZF	Thu, Aug 3, 2023	11.60	11.63	11.52	11.52
5494	NYSE	NZF	Wed, Aug 2, 2023	11.73	11.77	11.68	11.71
5493	NYSE	NZF	Tue, Aug 1, 2023	11.79	11.82	11.73	11.80
5492	NYSE	NZF	Mon, Jul 31, 2023	11.81	11.88	11.78	11.83
5491	NYSE	NZF	Fri, Jul 28, 2023	11.72	11.84	11.70	11.81
5490	NYSE	NZF	Thu, Jul 27, 2023	11.73	11.76	11.64	11.68
5489	NYSE	NZF	Wed, Jul 26, 2023	11.71	11.79	11.71	11.76
5488	NYSE	NZF	Tue, Jul 25, 2023	11.74	11.77	11.71	11.71
5487	NYSE	NZF	Mon, Jul 24, 2023	11.81	11.84	11.76	11.76
5486	NYSE	NZF	Fri, Jul 21, 2023	11.76	11.77	11.72	11.77
5485	NYSE	NZF	Thu, Jul 20, 2023	11.68	11.74	11.68	11.71
5484	NYSE	NZF	Wed, Jul 19, 2023	11.66	11.74	11.66	11.74
5483	NYSE	NZF	Tue, Jul 18, 2023	11.64	11.69	11.62	11.65
5482	NYSE	NZF	Mon, Jul 17, 2023	11.66	11.69	11.61	11.61
5481	NYSE	NZF	Fri, Jul 14, 2023	11.76	11.77	11.66	11.67
5480	NYSE	NZF	Thu, Jul 13, 2023	11.65	11.75	11.65	11.75
5479	NYSE	NZF	Wed, Jul 12, 2023	11.60	11.68	11.60	11.61
5478	NYSE	NZF	Tue, Jul 11, 2023	11.58	11.58	11.55	11.55
5477	NYSE	NZF	Mon, Jul 10, 2023	11.54	11.58	11.54	11.58
5476	NYSE	NZF	Fri, Jul 7, 2023	11.49	11.59	11.49	11.54
5475	NYSE	NZF	Thu, Jul 6, 2023	11.52	11.58	11.46	11.52
5474	NYSE	NZF	Wed, Jul 5, 2023	11.76	11.77	11.65	11.66
5473	NYSE	NZF	Mon, Jul 3, 2023	11.73	11.77	11.69	11.75
5472	NYSE	NZF	Fri, Jun 30, 2023	11.72	11.77	11.65	11.66
5471	NYSE	NZF	Thu, Jun 29, 2023	11.76	11.77	11.64	11.68
5470	NYSE	NZF	Wed, Jun 28, 2023	11.72	11.82	11.72	11.80
5469	NYSE	NZF	Tue, Jun 27, 2023	11.70	11.80	11.67	11.71
5468	NYSE	NZF	Mon, Jun 26, 2023	11.59	11.70	11.59	11.69
5467	NYSE	NZF	Fri, Jun 23, 2023	11.55	11.66	11.52	11.58
5466	NYSE	NZF	Thu, Jun 22, 2023	11.55	11.55	11.50	11.51
5465	NYSE	NZF	Wed, Jun 21, 2023	11.54	11.56	11.47	11.53
5464	NYSE	NZF	Tue, Jun 20, 2023	11.54	11.61	11.53	11.57
5463	NYSE	NZF	Fri, Jun 16, 2023	11.50	11.54	11.46	11.53
5462	NYSE	NZF	Thu, Jun 15, 2023	11.48	11.59	11.46	11.52
5461	NYSE	NZF	Wed, Jun 14, 2023	11.47	11.53	11.47	11.48
5460	NYSE	NZF	Tue, Jun 13, 2023	11.56	11.60	11.51	11.47
5459	NYSE	NZF	Mon, Jun 12, 2023	11.59	11.61	11.50	11.57
5458	NYSE	NZF	Fri, Jun 9, 2023	11.57	11.61	11.55	11.59
5457	NYSE	NZF	Thu, Jun 8, 2023	11.46	11.61	11.46	11.57
5456	NYSE	NZF	Wed, Jun 7, 2023	11.54	11.57	11.45	11.46
5455	NYSE	NZF	Tue, Jun 6, 2023	11.49	11.53	11.45	11.53
5454	NYSE	NZF	Mon, Jun 5, 2023	11.37	11.48	11.36	11.37
5453	NYSE	NZF	Fri, Jun 2, 2023	11.56	11.58	11.37	11.37
5452	NYSE	NZF	Thu, Jun 1, 2023	11.47	11.56	11.43	11.52
5451	NYSE	NZF	Wed, May 31, 2023	11.35	11.43	11.30	11.41
5450	NYSE	NZF	Tue, May 30, 2023	11.25	11.32	11.25	11.32
5449	NYSE	NZF	Fri, May 26, 2023	11.15	11.24	11.15	11.21
5448	NYSE	NZF	Thu, May 25, 2023	11.08	11.18	11.07	11.17
5447	NYSE	NZF	Wed, May 24, 2023	11.22	11.24	11.03	11.03
5446	NYSE	NZF	Tue, May 23, 2023	11.26	11.31	11.20	11.23
5445	NYSE	NZF	Mon, May 22, 2023	11.37	11.43	11.28	11.29
5444	NYSE	NZF	Fri, May 19, 2023	11.48	11.50	11.39	11.39
5443	NYSE	NZF	Thu, May 18, 2023	11.56	11.61	11.51	11.51
5442	NYSE	NZF	Wed, May 17, 2023	11.60	11.62	11.56	11.59
5441	NYSE	NZF	Tue, May 16, 2023	11.60	11.66	11.58	11.63
5440	NYSE	NZF	Mon, May 15, 2023	11.61	11.64	11.60	11.60
5439	NYSE	NZF	Fri, May 12, 2023	11.69	11.69	11.58	11.61
5438	NYSE	NZF	Thu, May 11, 2023	11.71	11.75	11.68	11.66
5437	NYSE	NZF	Wed, May 10, 2023	11.72	11.76	11.65	11.69
5436	NYSE	NZF	Tue, May 9, 2023	11.68	11.73	11.67	11.70
5435	NYSE	NZF	Mon, May 8, 2023	11.70	11.70	11.64	11.65
5434	NYSE	NZF	Fri, May 5, 2023	11.68	11.75	11.66	11.73
5433	NYSE	NZF	Thu, May 4, 2023	11.60	11.67	11.57	11.64
5432	NYSE	NZF	Wed, May 3, 2023	11.59	11.65	11.58	11.62
5431	NYSE	NZF	Tue, May 2, 2023	11.52	11.59	11.52	11.59
5430	NYSE	NZF	Mon, May 1, 2023	11.65	11.65	11.48	11.53
5429	NYSE	NZF	Fri, Apr 28, 2023	11.68	11.73	11.66	11.67
5428	NYSE	NZF	Thu, Apr 27, 2023	11.65	11.70	11.65	11.65
5427	NYSE	NZF	Wed, Apr 26, 2023	11.63	11.66	11.60	11.64
5426	NYSE	NZF	Tue, Apr 25, 2023	11.61	11.64	11.59	11.60
5425	NYSE	NZF	Mon, Apr 24, 2023	11.58	11.63	11.58	11.59
5424	NYSE	NZF	Fri, Apr 21, 2023	11.57	11.60	11.55	11.58
5423	NYSE	NZF	Thu, Apr 20, 2023	11.50	11.60	11.49	11.57
5422	NYSE	NZF	Wed, Apr 19, 2023	11.54	11.59	11.48	11.53
5421	NYSE	NZF	Tue, Apr 18, 2023	11.78	11.79	11.57	11.59
5420	NYSE	NZF	Mon, Apr 17, 2023	11.91	11.91	11.78	11.81
5419	NYSE	NZF	Fri, Apr 14, 2023	11.95	11.98	11.87	11.91
5418	NYSE	NZF	Thu, Apr 13, 2023	12.02	12.03	11.95	11.97
5417	NYSE	NZF	Wed, Apr 12, 2023	12.02	12.06	11.97	12.00
5416	NYSE	NZF	Tue, Apr 11, 2023	11.87	11.96	11.85	11.96
5415	NYSE	NZF	Mon, Apr 10, 2023	11.95	11.96	11.83	11.85
5414	NYSE	NZF	Thu, Apr 6, 2023	11.93	11.97	11.87	11.89
5413	NYSE	NZF	Wed, Apr 5, 2023	11.85	11.95	11.85	11.90
5412	NYSE	NZF	Tue, Apr 4, 2023	11.87	11.96	11.83	11.85
5411	NYSE	NZF	Mon, Apr 3, 2023	11.95	11.99	11.85	11.90
5410	NYSE	NZF	Fri, Mar 31, 2023	11.81	11.95	11.81	11.95
5409	NYSE	NZF	Thu, Mar 30, 2023	11.71	11.81	11.71	11.81
5408	NYSE	NZF	Wed, Mar 29, 2023	11.62	11.68	11.59	11.65
5407	NYSE	NZF	Tue, Mar 28, 2023	11.53	11.62	11.52	11.61
5406	NYSE	NZF	Mon, Mar 27, 2023	11.58	11.61	11.51	11.54
5405	NYSE	NZF	Fri, Mar 24, 2023	11.56	11.66	11.53	11.53
5404	NYSE	NZF	Thu, Mar 23, 2023	11.60	11.64	11.45	11.52
5403	NYSE	NZF	Wed, Mar 22, 2023	11.60	11.70	11.57	11.65
5402	NYSE	NZF	Tue, Mar 21, 2023	11.73	11.73	11.53	11.60
5401	NYSE	NZF	Mon, Mar 20, 2023	11.74	11.78	11.66	11.68
5400	NYSE	NZF	Fri, Mar 17, 2023	11.76	11.78	11.75	11.75
5399	NYSE	NZF	Thu, Mar 16, 2023	11.73	11.82	11.71	11.75
5398	NYSE	NZF	Wed, Mar 15, 2023	11.73	11.77	11.67	11.70
5397	NYSE	NZF	Tue, Mar 14, 2023	11.68	11.81	11.68	11.72
5396	NYSE	NZF	Mon, Mar 13, 2023	11.68	11.78	11.63	11.74
5395	NYSE	NZF	Fri, Mar 10, 2023	11.69	11.74	11.62	11.63
5394	NYSE	NZF	Thu, Mar 9, 2023	11.61	11.64	11.57	11.61
5393	NYSE	NZF	Wed, Mar 8, 2023	11.55	11.58	11.49	11.58
5392	NYSE	NZF	Tue, Mar 7, 2023	11.50	11.53	11.46	11.51
5391	NYSE	NZF	Mon, Mar 6, 2023	11.58	11.58	11.49	11.49
5390	NYSE	NZF	Fri, Mar 3, 2023	11.61	11.66	11.50	11.54
5389	NYSE	NZF	Thu, Mar 2, 2023	11.56	11.57	11.49	11.54
5388	NYSE	NZF	Wed, Mar 1, 2023	11.73	11.75	11.62	11.63
5387	NYSE	NZF	Tue, Feb 28, 2023	11.67	11.76	11.67	11.73
5386	NYSE	NZF	Mon, Feb 27, 2023	11.66	11.72	11.63	11.72
5385	NYSE	NZF	Fri, Feb 24, 2023	11.68	11.73	11.60	11.60
5384	NYSE	NZF	Thu, Feb 23, 2023	11.74	11.82	11.72	11.74
5383	NYSE	NZF	Wed, Feb 22, 2023	11.73	11.78	11.71	11.72
5382	NYSE	NZF	Tue, Feb 21, 2023	11.81	11.84	11.70	11.74
5381	NYSE	NZF	Fri, Feb 17, 2023	11.90	11.91	11.81	11.87
5380	NYSE	NZF	Thu, Feb 16, 2023	12.02	12.06	11.90	11.91
5379	NYSE	NZF	Wed, Feb 15, 2023	12.20	12.24	12.14	12.15
5378	NYSE	NZF	Tue, Feb 14, 2023	12.25	12.28	12.18	12.20
5377	NYSE	NZF	Mon, Feb 13, 2023	12.35	12.40	12.28	12.30
5376	NYSE	NZF	Fri, Feb 10, 2023	12.33	12.36	12.27	12.35
5375	NYSE	NZF	Thu, Feb 9, 2023	12.42	12.42	12.25	12.25
5374	NYSE	NZF	Wed, Feb 8, 2023	12.45	12.47	12.34	12.35
5373	NYSE	NZF	Tue, Feb 7, 2023	12.31	12.48	12.30	12.42
5372	NYSE	NZF	Mon, Feb 6, 2023	12.41	12.44	12.28	12.28
5371	NYSE	NZF	Fri, Feb 3, 2023	12.50	12.52	12.45	12.50
5370	NYSE	NZF	Thu, Feb 2, 2023	12.55	12.63	12.53	12.56
5369	NYSE	NZF	Wed, Feb 1, 2023	12.51	12.53	12.43	12.47
5368	NYSE	NZF	Tue, Jan 31, 2023	12.37	12.49	12.35	12.46
5367	NYSE	NZF	Mon, Jan 30, 2023	12.35	12.38	12.28	12.37
5366	NYSE	NZF	Fri, Jan 27, 2023	12.33	12.37	12.27	12.36
5365	NYSE	NZF	Thu, Jan 26, 2023	12.47	12.52	12.35	12.35
5364	NYSE	NZF	Wed, Jan 25, 2023	12.49	12.52	12.46	12.50
5363	NYSE	NZF	Tue, Jan 24, 2023	12.51	12.63	12.36	12.55
5362	NYSE	NZF	Mon, Jan 23, 2023	12.50	12.56	12.48	12.51
5361	NYSE	NZF	Fri, Jan 20, 2023	12.37	12.50	12.35	12.50
5360	NYSE	NZF	Thu, Jan 19, 2023	12.27	12.38	12.24	12.33
5359	NYSE	NZF	Wed, Jan 18, 2023	12.17	12.31	12.15	12.27
5358	NYSE	NZF	Tue, Jan 17, 2023	12.05	12.12	12.04	12.08
5357	NYSE	NZF	Fri, Jan 13, 2023	12.13	12.24	12.02	12.08
5356	NYSE	NZF	Thu, Jan 12, 2023	12.05	12.15	12.00	12.15
5355	NYSE	NZF	Wed, Jan 11, 2023	12.03	12.07	11.98	11.98
5354	NYSE	NZF	Tue, Jan 10, 2023	12.06	12.13	11.97	11.99
5353	NYSE	NZF	Mon, Jan 9, 2023	12.10	12.15	12.05	12.07
5352	NYSE	NZF	Fri, Jan 6, 2023	12.10	12.18	11.95	12.03
5351	NYSE	NZF	Thu, Jan 5, 2023	12.20	12.21	11.97	12.03
5350	NYSE	NZF	Wed, Jan 4, 2023	12.22	12.26	12.14	12.26
5349	NYSE	NZF	Tue, Jan 3, 2023	12.21	12.28	12.16	12.28
5348	NYSE	NZF	Fri, Dec 30, 2022	12.01	12.10	11.93	12.08
5347	NYSE	NZF	Thu, Dec 29, 2022	12.00	12.08	11.91	12.01
5346	NYSE	NZF	Wed, Dec 28, 2022	11.93	12.03	11.90	11.95
5345	NYSE	NZF	Tue, Dec 27, 2022	11.98	12.05	11.88	11.89
5344	NYSE	NZF	Fri, Dec 23, 2022	11.89	12.03	11.85	12.01
5343	NYSE	NZF	Thu, Dec 22, 2022	11.80	11.85	11.77	11.80
5342	NYSE	NZF	Wed, Dec 21, 2022	11.82	11.85	11.78	11.80
5341	NYSE	NZF	Tue, Dec 20, 2022	11.80	11.86	11.78	11.84
5340	NYSE	NZF	Mon, Dec 19, 2022	11.88	11.92	11.85	11.89
5339	NYSE	NZF	Fri, Dec 16, 2022	11.99	11.99	11.80	11.93
5338	NYSE	NZF	Thu, Dec 15, 2022	12.06	12.17	12.00	12.01
5337	NYSE	NZF	Wed, Dec 14, 2022	12.15	12.19	12.05	12.13
5336	NYSE	NZF	Tue, Dec 13, 2022	12.25	12.32	12.12	12.12
5335	NYSE	NZF	Mon, Dec 12, 2022	12.04	12.16	12.02	12.09
5334	NYSE	NZF	Fri, Dec 9, 2022	12.08	12.13	11.97	12.02
5333	NYSE	NZF	Thu, Dec 8, 2022	12.16	12.20	12.09	12.11
5332	NYSE	NZF	Wed, Dec 7, 2022	12.12	12.25	12.12	12.19
5331	NYSE	NZF	Tue, Dec 6, 2022	12.16	12.22	12.10	12.12
5330	NYSE	NZF	Mon, Dec 5, 2022	12.20	12.25	12.11	12.13
5329	NYSE	NZF	Fri, Dec 2, 2022	12.28	12.35	12.24	12.29
5328	NYSE	NZF	Thu, Dec 1, 2022	12.45	12.46	12.27	12.32
5327	NYSE	NZF	Wed, Nov 30, 2022	12.12	12.35	12.12	12.35
5326	NYSE	NZF	Tue, Nov 29, 2022	12.04	12.19	12.00	12.12
5325	NYSE	NZF	Mon, Nov 28, 2022	12.07	12.12	12.01	12.06
5324	NYSE	NZF	Fri, Nov 25, 2022	12.00	12.10	12.00	12.06
5323	NYSE	NZF	Wed, Nov 23, 2022	12.02	12.08	11.97	12.05
5322	NYSE	NZF	Tue, Nov 22, 2022	11.84	12.01	11.83	11.97
5321	NYSE	NZF	Mon, Nov 21, 2022	11.74	11.83	11.72	11.79
5320	NYSE	NZF	Fri, Nov 18, 2022	11.67	11.72	11.54	11.70
5319	NYSE	NZF	Thu, Nov 17, 2022	11.52	11.72	11.50	11.63
5318	NYSE	NZF	Wed, Nov 16, 2022	11.38	11.58	11.38	11.58
5317	NYSE	NZF	Tue, Nov 15, 2022	11.32	11.50	11.25	11.32
5316	NYSE	NZF	Mon, Nov 14, 2022	11.37	11.37	11.19	11.19
5315	NYSE	NZF	Fri, Nov 11, 2022	11.29	11.43	11.26	11.35
5314	NYSE	NZF	Thu, Nov 10, 2022	11.00	11.32	11.00	11.32
5313	NYSE	NZF	Wed, Nov 9, 2022	10.86	10.96	10.82	10.85
5312	NYSE	NZF	Tue, Nov 8, 2022	10.98	11.04	10.87	10.91
5311	NYSE	NZF	Mon, Nov 7, 2022	10.99	11.03	10.91	10.95
5310	NYSE	NZF	Fri, Nov 4, 2022	10.89	11.04	10.86	11.00
5309	NYSE	NZF	Thu, Nov 3, 2022	10.75	10.90	10.72	10.83
5308	NYSE	NZF	Wed, Nov 2, 2022	10.82	10.93	10.79	10.85
5307	NYSE	NZF	Tue, Nov 1, 2022	10.93	10.93	10.81	10.86
5306	NYSE	NZF	Mon, Oct 31, 2022	10.86	10.86	10.75	10.83
5305	NYSE	NZF	Fri, Oct 28, 2022	10.69	10.83	10.69	10.82
5304	NYSE	NZF	Thu, Oct 27, 2022	10.88	10.89	10.70	10.74
5303	NYSE	NZF	Wed, Oct 26, 2022	10.88	11.00	10.85	10.90
5302	NYSE	NZF	Tue, Oct 25, 2022	10.83	10.92	10.80	10.87
5301	NYSE	NZF	Mon, Oct 24, 2022	11.02	11.04	10.81	10.83
5300	NYSE	NZF	Fri, Oct 21, 2022	11.04	11.08	10.99	11.02
5299	NYSE	NZF	Thu, Oct 20, 2022	11.13	11.13	11.07	11.10
5298	NYSE	NZF	Wed, Oct 19, 2022	11.17	11.22	11.08	11.11
5297	NYSE	NZF	Tue, Oct 18, 2022	11.19	11.31	11.17	11.23
5296	NYSE	NZF	Mon, Oct 17, 2022	11.27	11.31	11.17	11.17
5295	NYSE	NZF	Fri, Oct 14, 2022	11.36	11.36	11.21	11.24
5294	NYSE	NZF	Thu, Oct 13, 2022	11.35	11.41	11.25	11.35
5293	NYSE	NZF	Wed, Oct 12, 2022	11.45	11.54	11.45	11.45
5292	NYSE	NZF	Tue, Oct 11, 2022	11.47	11.55	11.42	11.49
5291	NYSE	NZF	Mon, Oct 10, 2022	11.52	11.55	11.42	11.45
5290	NYSE	NZF	Fri, Oct 7, 2022	11.51	11.60	11.47	11.54
5289	NYSE	NZF	Thu, Oct 6, 2022	11.48	11.60	11.47	11.57
5288	NYSE	NZF	Wed, Oct 5, 2022	11.51	11.57	11.45	11.55
5287	NYSE	NZF	Tue, Oct 4, 2022	11.58	11.78	11.57	11.66
5286	NYSE	NZF	Mon, Oct 3, 2022	11.46	11.82	11.37	11.63
5285	NYSE	NZF	Fri, Sep 30, 2022	11.33	11.53	11.30	11.37
5284	NYSE	NZF	Thu, Sep 29, 2022	11.60	11.62	11.31	11.36
5283	NYSE	NZF	Wed, Sep 28, 2022	11.75	11.81	11.60	11.67
5282	NYSE	NZF	Tue, Sep 27, 2022	11.59	11.71	11.57	11.67
5281	NYSE	NZF	Mon, Sep 26, 2022	11.69	11.72	11.54	11.61
5280	NYSE	NZF	Fri, Sep 23, 2022	11.97	12.00	11.62	11.76
5279	NYSE	NZF	Thu, Sep 22, 2022	12.16	12.20	12.02	12.02
5278	NYSE	NZF	Wed, Sep 21, 2022	12.05	12.22	12.05	12.22
5277	NYSE	NZF	Tue, Sep 20, 2022	12.01	12.12	11.98	12.02
5276	NYSE	NZF	Mon, Sep 19, 2022	12.12	12.16	12.01	12.08
5275	NYSE	NZF	Fri, Sep 16, 2022	12.21	12.31	12.11	12.16
5274	NYSE	NZF	Thu, Sep 15, 2022	12.42	12.43	12.31	12.35
5273	NYSE	NZF	Wed, Sep 14, 2022	12.43	12.49	12.39	12.43
5272	NYSE	NZF	Tue, Sep 13, 2022	12.38	12.51	12.35	12.41
5271	NYSE	NZF	Mon, Sep 12, 2022	12.57	12.65	12.48	12.53
5270	NYSE	NZF	Fri, Sep 9, 2022	12.57	12.65	12.50	12.54
5269	NYSE	NZF	Thu, Sep 8, 2022	12.67	12.72	12.53	12.57
5268	NYSE	NZF	Wed, Sep 7, 2022	12.57	12.72	12.53	12.67
5267	NYSE	NZF	Tue, Sep 6, 2022	12.64	12.66	12.44	12.48
5266	NYSE	NZF	Fri, Sep 2, 2022	12.67	12.83	12.63	12.66
5265	NYSE	NZF	Thu, Sep 1, 2022	12.83	12.83	12.36	12.63
5264	NYSE	NZF	Wed, Aug 31, 2022	13.05	13.11	12.89	12.95
5263	NYSE	NZF	Tue, Aug 30, 2022	12.91	13.07	12.85	13.04
5262	NYSE	NZF	Mon, Aug 29, 2022	13.18	13.25	12.90	12.92
5261	NYSE	NZF	Fri, Aug 26, 2022	13.28	13.39	13.24	13.29
5260	NYSE	NZF	Thu, Aug 25, 2022	13.32	13.32	13.18	13.32
5259	NYSE	NZF	Wed, Aug 24, 2022	13.27	13.37	13.22	13.30
5258	NYSE	NZF	Tue, Aug 23, 2022	13.16	13.34	13.14	13.30
5257	NYSE	NZF	Mon, Aug 22, 2022	13.38	13.39	13.14	13.20
5256	NYSE	NZF	Fri, Aug 19, 2022	13.49	13.55	13.33	13.43
5255	NYSE	NZF	Thu, Aug 18, 2022	13.58	13.72	13.55	13.61
5254	NYSE	NZF	Wed, Aug 17, 2022	13.78	13.78	13.59	13.60
5253	NYSE	NZF	Tue, Aug 16, 2022	13.82	13.85	13.73	13.83
5252	NYSE	NZF	Mon, Aug 15, 2022	13.91	13.92	13.81	13.89
5251	NYSE	NZF	Fri, Aug 12, 2022	13.80	13.93	13.78	13.88
5250	NYSE	NZF	Thu, Aug 11, 2022	13.80	13.95	13.78	13.77
5249	NYSE	NZF	Wed, Aug 10, 2022	13.66	13.81	13.65	13.77
5248	NYSE	NZF	Tue, Aug 9, 2022	13.58	13.61	13.46	13.57
5247	NYSE	NZF	Mon, Aug 8, 2022	13.58	13.64	13.52	13.55
5246	NYSE	NZF	Fri, Aug 5, 2022	13.61	13.66	13.50	13.51
5245	NYSE	NZF	Thu, Aug 4, 2022	13.71	13.72	13.61	13.68
5244	NYSE	NZF	Wed, Aug 3, 2022	13.63	13.67	13.59	13.66
5243	NYSE	NZF	Tue, Aug 2, 2022	13.53	13.66	13.53	13.57
5242	NYSE	NZF	Mon, Aug 1, 2022	13.50	13.68	13.46	13.53
5241	NYSE	NZF	Fri, Jul 29, 2022	13.24	13.47	13.23	13.47
5240	NYSE	NZF	Thu, Jul 28, 2022	13.08	13.28	13.08	13.23
5239	NYSE	NZF	Wed, Jul 27, 2022	13.00	13.14	13.00	13.07
5238	NYSE	NZF	Tue, Jul 26, 2022	12.94	13.05	12.94	13.00
5237	NYSE	NZF	Mon, Jul 25, 2022	12.92	12.97	12.87	12.93
5236	NYSE	NZF	Fri, Jul 22, 2022	12.92	13.01	12.90	12.96
5235	NYSE	NZF	Thu, Jul 21, 2022	12.93	12.94	12.82	12.91
5234	NYSE	NZF	Wed, Jul 20, 2022	12.93	12.97	12.85	12.89
5233	NYSE	NZF	Tue, Jul 19, 2022	12.95	12.99	12.85	12.90
5232	NYSE	NZF	Mon, Jul 18, 2022	13.01	13.05	12.88	12.89
5231	NYSE	NZF	Fri, Jul 15, 2022	13.11	13.12	12.95	13.04
5230	NYSE	NZF	Thu, Jul 14, 2022	13.01	13.10	12.89	13.05
5229	NYSE	NZF	Wed, Jul 13, 2022	12.97	13.15	12.97	13.06
5228	NYSE	NZF	Tue, Jul 12, 2022	13.08	13.20	13.01	13.09
5227	NYSE	NZF	Mon, Jul 11, 2022	13.05	13.26	13.03	13.05
5226	NYSE	NZF	Fri, Jul 8, 2022	12.92	13.02	12.89	12.99
5225	NYSE	NZF	Thu, Jul 7, 2022	12.86	13.00	12.82	12.92
5224	NYSE	NZF	Wed, Jul 6, 2022	12.81	12.92	12.80	12.87
5223	NYSE	NZF	Tue, Jul 5, 2022	12.73	12.81	12.56	12.79
5222	NYSE	NZF	Fri, Jul 1, 2022	12.69	12.80	12.62	12.66
5221	NYSE	NZF	Thu, Jun 30, 2022	12.51	12.66	12.39	12.56
5220	NYSE	NZF	Wed, Jun 29, 2022	12.30	12.54	12.27	12.47
5219	NYSE	NZF	Tue, Jun 28, 2022	12.28	12.31	12.22	12.25
5218	NYSE	NZF	Mon, Jun 27, 2022	12.25	12.30	12.21	12.24
5217	NYSE	NZF	Fri, Jun 24, 2022	12.22	12.29	12.12	12.27
5216	NYSE	NZF	Thu, Jun 23, 2022	12.18	12.24	12.13	12.18
5215	NYSE	NZF	Wed, Jun 22, 2022	12.04	12.13	12.02	12.09
5214	NYSE	NZF	Tue, Jun 21, 2022	12.05	12.13	11.97	11.99
5213	NYSE	NZF	Fri, Jun 17, 2022	12.05	12.14	11.96	12.03
5212	NYSE	NZF	Thu, Jun 16, 2022	12.09	12.11	11.93	12.00
5211	NYSE	NZF	Wed, Jun 15, 2022	12.33	12.37	12.05	12.24
5210	NYSE	NZF	Tue, Jun 14, 2022	12.45	12.52	12.28	12.24
5209	NYSE	NZF	Mon, Jun 13, 2022	12.68	12.74	12.45	12.48
5208	NYSE	NZF	Fri, Jun 10, 2022	12.97	12.97	12.86	12.92
5207	NYSE	NZF	Thu, Jun 9, 2022	13.15	13.22	12.99	13.03
5206	NYSE	NZF	Wed, Jun 8, 2022	13.34	13.38	13.22	13.22
5205	NYSE	NZF	Tue, Jun 7, 2022	13.30	13.47	13.30	13.37
5204	NYSE	NZF	Mon, Jun 6, 2022	13.45	13.50	13.33	13.34
5203	NYSE	NZF	Fri, Jun 3, 2022	13.71	13.71	13.47	13.47
5202	NYSE	NZF	Thu, Jun 2, 2022	13.59	13.79	13.59	13.77
5201	NYSE	NZF	Wed, Jun 1, 2022	13.65	13.73	13.58	13.71
5200	NYSE	NZF	Tue, May 31, 2022	13.52	13.63	13.39	13.61
5199	NYSE	NZF	Fri, May 27, 2022	13.38	13.59	13.38	13.55
5198	NYSE	NZF	Thu, May 26, 2022	13.00	13.36	13.00	13.32
5197	NYSE	NZF	Wed, May 25, 2022	12.57	13.02	12.57	12.99
5196	NYSE	NZF	Tue, May 24, 2022	12.32	12.55	12.32	12.50
5195	NYSE	NZF	Mon, May 23, 2022	12.29	12.42	12.24	12.27
5194	NYSE	NZF	Fri, May 20, 2022	12.27	12.40	12.24	12.29
5193	NYSE	NZF	Thu, May 19, 2022	12.15	12.28	12.15	12.24
5192	NYSE	NZF	Wed, May 18, 2022	12.29	12.30	12.18	12.25
5191	NYSE	NZF	Tue, May 17, 2022	12.48	12.49	12.25	12.36
5190	NYSE	NZF	Mon, May 16, 2022	12.53	12.58	12.43	12.49
5189	NYSE	NZF	Fri, May 13, 2022	12.80	12.84	12.55	12.56
5188	NYSE	NZF	Thu, May 12, 2022	12.83	12.93	12.72	12.80
5187	NYSE	NZF	Wed, May 11, 2022	13.04	13.09	12.90	12.85
5186	NYSE	NZF	Tue, May 10, 2022	13.11	13.22	12.95	13.08
5185	NYSE	NZF	Mon, May 9, 2022	13.08	13.10	12.97	13.08
5184	NYSE	NZF	Fri, May 6, 2022	12.95	13.11	12.91	13.07
5183	NYSE	NZF	Thu, May 5, 2022	13.10	13.10	12.95	12.99
5182	NYSE	NZF	Wed, May 4, 2022	13.09	13.19	13.00	13.15
5181	NYSE	NZF	Tue, May 3, 2022	13.20	13.23	13.08	13.13
5180	NYSE	NZF	Mon, May 2, 2022	13.22	13.23	13.11	13.18
5179	NYSE	NZF	Fri, Apr 29, 2022	13.37	13.39	13.18	13.20
5178	NYSE	NZF	Thu, Apr 28, 2022	13.17	13.39	13.13	13.37
5177	NYSE	NZF	Wed, Apr 27, 2022	13.23	13.30	13.10	13.15
5176	NYSE	NZF	Tue, Apr 26, 2022	13.28	13.31	13.20	13.22
5175	NYSE	NZF	Mon, Apr 25, 2022	13.29	13.30	13.15	13.25
5174	NYSE	NZF	Fri, Apr 22, 2022	13.32	13.45	13.26	13.30
5173	NYSE	NZF	Thu, Apr 21, 2022	13.48	13.48	13.29	13.37
5172	NYSE	NZF	Wed, Apr 20, 2022	13.33	13.42	13.30	13.40
5171	NYSE	NZF	Tue, Apr 19, 2022	13.30	13.38	13.25	13.28
5170	NYSE	NZF	Mon, Apr 18, 2022	13.30	13.36	13.23	13.32
5169	NYSE	NZF	Thu, Apr 14, 2022	13.41	13.45	13.27	13.33
5168	NYSE	NZF	Wed, Apr 13, 2022	13.50	13.58	13.38	13.45
5167	NYSE	NZF	Tue, Apr 12, 2022	13.71	13.77	13.50	13.48
5166	NYSE	NZF	Mon, Apr 11, 2022	13.80	13.81	13.60	13.63
5165	NYSE	NZF	Fri, Apr 8, 2022	13.91	13.91	13.81	13.84
5164	NYSE	NZF	Thu, Apr 7, 2022	14.05	14.09	13.93	13.94
5163	NYSE	NZF	Wed, Apr 6, 2022	14.03	14.15	13.96	14.03
5162	NYSE	NZF	Tue, Apr 5, 2022	14.34	14.39	14.05	14.11
5161	NYSE	NZF	Mon, Apr 4, 2022	14.44	14.54	14.32	14.37
5160	NYSE	NZF	Fri, Apr 1, 2022	14.63	14.69	14.48	14.54
5159	NYSE	NZF	Thu, Mar 31, 2022	14.40	14.69	14.34	14.61
5158	NYSE	NZF	Wed, Mar 30, 2022	14.10	14.43	14.07	14.40
5157	NYSE	NZF	Tue, Mar 29, 2022	13.80	14.13	13.71	14.07
5156	NYSE	NZF	Mon, Mar 28, 2022	14.09	14.12	13.75	13.80
5155	NYSE	NZF	Fri, Mar 25, 2022	14.31	14.34	14.00	14.11
5154	NYSE	NZF	Thu, Mar 24, 2022	14.41	14.45	14.34	14.34
5153	NYSE	NZF	Wed, Mar 23, 2022	14.37	14.52	14.31	14.47
5152	NYSE	NZF	Tue, Mar 22, 2022	14.55	14.56	14.34	14.37
5151	NYSE	NZF	Mon, Mar 21, 2022	14.70	14.72	14.46	14.56
5150	NYSE	NZF	Fri, Mar 18, 2022	14.48	14.81	14.48	14.74
5149	NYSE	NZF	Thu, Mar 17, 2022	14.31	14.59	14.28	14.48
5148	NYSE	NZF	Wed, Mar 16, 2022	14.34	14.43	14.12	14.36
5147	NYSE	NZF	Tue, Mar 15, 2022	14.57	14.71	14.34	14.37
5146	NYSE	NZF	Mon, Mar 14, 2022	14.68	14.69	14.51	14.58
5145	NYSE	NZF	Fri, Mar 11, 2022	14.95	15.00	14.75	14.70
5144	NYSE	NZF	Thu, Mar 10, 2022	15.24	15.30	14.91	14.96
5143	NYSE	NZF	Wed, Mar 9, 2022	15.32	15.35	15.21	15.29
5142	NYSE	NZF	Tue, Mar 8, 2022	15.25	15.35	15.13	15.30
5141	NYSE	NZF	Mon, Mar 7, 2022	15.53	15.56	15.30	15.34
5140	NYSE	NZF	Fri, Mar 4, 2022	15.60	15.62	15.50	15.53
5139	NYSE	NZF	Thu, Mar 3, 2022	15.58	15.67	15.50	15.63
5138	NYSE	NZF	Wed, Mar 2, 2022	15.61	15.63	15.49	15.54
5137	NYSE	NZF	Tue, Mar 1, 2022	15.47	15.77	15.41	15.63
5136	NYSE	NZF	Mon, Feb 28, 2022	15.16	15.44	15.14	15.43
5135	NYSE	NZF	Fri, Feb 25, 2022	15.03	15.20	15.02	15.16
5134	NYSE	NZF	Thu, Feb 24, 2022	14.74	15.02	14.72	15.02
5133	NYSE	NZF	Wed, Feb 23, 2022	14.92	14.95	14.82	14.86
5132	NYSE	NZF	Tue, Feb 22, 2022	15.14	15.20	14.85	14.86
5131	NYSE	NZF	Fri, Feb 18, 2022	15.24	15.24	15.09	15.14
5130	NYSE	NZF	Thu, Feb 17, 2022	15.00	15.41	15.00	15.21
5129	NYSE	NZF	Wed, Feb 16, 2022	14.77	15.05	14.61	15.00
5128	NYSE	NZF	Tue, Feb 15, 2022	14.96	14.98	14.73	14.74
5127	NYSE	NZF	Mon, Feb 14, 2022	15.25	15.28	14.85	14.94
5126	NYSE	NZF	Fri, Feb 11, 2022	15.55	15.55	15.30	15.26
5125	NYSE	NZF	Thu, Feb 10, 2022	15.65	15.74	15.50	15.54
5124	NYSE	NZF	Wed, Feb 9, 2022	15.78	15.78	15.65	15.67
5123	NYSE	NZF	Tue, Feb 8, 2022	15.78	15.80	15.66	15.69
5122	NYSE	NZF	Mon, Feb 7, 2022	15.69	15.83	15.60	15.80
5121	NYSE	NZF	Fri, Feb 4, 2022	15.93	15.95	15.62	15.63
5120	NYSE	NZF	Thu, Feb 3, 2022	16.10	16.15	15.94	15.97
5119	NYSE	NZF	Wed, Feb 2, 2022	16.11	16.36	16.10	16.17
5118	NYSE	NZF	Tue, Feb 1, 2022	16.20	16.23	16.09	16.11
5117	NYSE	NZF	Mon, Jan 31, 2022	15.95	16.22	15.91	16.10
5116	NYSE	NZF	Fri, Jan 28, 2022	15.83	16.02	15.82	15.95
5115	NYSE	NZF	Thu, Jan 27, 2022	16.05	16.14	15.91	15.93
5114	NYSE	NZF	Wed, Jan 26, 2022	16.10	16.17	15.95	15.97
5113	NYSE	NZF	Tue, Jan 25, 2022	15.69	16.33	15.66	16.08
5112	NYSE	NZF	Mon, Jan 24, 2022	15.36	15.81	15.26	15.77
5111	NYSE	NZF	Fri, Jan 21, 2022	15.71	15.86	15.50	15.61
5110	NYSE	NZF	Thu, Jan 20, 2022	15.96	16.12	15.65	15.68
5109	NYSE	NZF	Wed, Jan 19, 2022	15.85	15.98	15.73	15.88
5108	NYSE	NZF	Tue, Jan 18, 2022	16.18	16.24	15.85	15.90
5107	NYSE	NZF	Fri, Jan 14, 2022	16.43	16.58	16.31	16.32
5106	NYSE	NZF	Thu, Jan 13, 2022	16.54	16.54	16.47	16.50
5105	NYSE	NZF	Wed, Jan 12, 2022	16.52	16.61	16.51	16.54
5104	NYSE	NZF	Tue, Jan 11, 2022	16.60	16.65	16.50	16.50
5103	NYSE	NZF	Mon, Jan 10, 2022	16.63	16.72	16.57	16.57
5102	NYSE	NZF	Fri, Jan 7, 2022	16.65	16.68	16.60	16.68
5101	NYSE	NZF	Thu, Jan 6, 2022	16.78	16.82	16.62	16.69
5100	NYSE	NZF	Wed, Jan 5, 2022	17.03	17.03	16.75	16.75
5099	NYSE	NZF	Tue, Jan 4, 2022	17.05	17.05	16.93	17.04
5098	NYSE	NZF	Mon, Jan 3, 2022	17.11	17.16	17.01	17.08
5097	NYSE	NZF	Fri, Dec 31, 2021	17.08	17.12	17.04	17.10
5096	NYSE	NZF	Thu, Dec 30, 2021	17.10	17.13	17.02	17.03
5095	NYSE	NZF	Wed, Dec 29, 2021	17.09	17.11	17.05	17.11
5094	NYSE	NZF	Tue, Dec 28, 2021	17.06	17.11	17.05	17.06
5093	NYSE	NZF	Mon, Dec 27, 2021	17.10	17.13	17.04	17.06
5092	NYSE	NZF	Thu, Dec 23, 2021	17.11	17.14	16.97	17.08
5091	NYSE	NZF	Wed, Dec 22, 2021	16.86	17.09	16.86	17.09
5090	NYSE	NZF	Tue, Dec 21, 2021	16.89	16.90	16.81	16.83
5089	NYSE	NZF	Mon, Dec 20, 2021	16.95	16.96	16.81	16.86
5088	NYSE	NZF	Fri, Dec 17, 2021	16.95	16.98	16.94	16.98
5087	NYSE	NZF	Thu, Dec 16, 2021	16.95	16.96	16.91	16.94
5086	NYSE	NZF	Wed, Dec 15, 2021	17.10	17.12	16.95	16.97
5085	NYSE	NZF	Tue, Dec 14, 2021	17.04	17.06	16.99	17.05
5084	NYSE	NZF	Mon, Dec 13, 2021	17.15	17.22	17.05	17.06
5083	NYSE	NZF	Fri, Dec 10, 2021	17.21	17.21	17.11	17.15
5082	NYSE	NZF	Thu, Dec 9, 2021	17.21	17.25	17.12	17.17
5081	NYSE	NZF	Wed, Dec 8, 2021	17.21	17.21	17.14	17.19
5080	NYSE	NZF	Tue, Dec 7, 2021	17.12	17.23	17.03	17.12
5079	NYSE	NZF	Mon, Dec 6, 2021	17.04	17.04	16.94	17.02
5078	NYSE	NZF	Fri, Dec 3, 2021	17.16	17.17	17.00	17.03
5077	NYSE	NZF	Thu, Dec 2, 2021	17.15	17.19	17.12	17.15
5076	NYSE	NZF	Wed, Dec 1, 2021	17.26	17.28	17.16	17.17
5075	NYSE	NZF	Tue, Nov 30, 2021	17.17	17.25	17.14	17.19
5074	NYSE	NZF	Mon, Nov 29, 2021	17.09	17.18	17.02	17.17
5073	NYSE	NZF	Fri, Nov 26, 2021	17.03	17.05	16.95	17.01
5072	NYSE	NZF	Wed, Nov 24, 2021	17.06	17.07	17.00	17.05
5071	NYSE	NZF	Tue, Nov 23, 2021	17.16	17.17	17.04	17.05
5070	NYSE	NZF	Mon, Nov 22, 2021	17.18	17.24	17.15	17.15
5069	NYSE	NZF	Fri, Nov 19, 2021	17.20	17.26	17.15	17.16
5068	NYSE	NZF	Thu, Nov 18, 2021	17.19	17.24	17.16	17.18
5067	NYSE	NZF	Wed, Nov 17, 2021	17.14	17.21	17.11	17.20
5066	NYSE	NZF	Tue, Nov 16, 2021	17.20	17.27	17.13	17.13
5065	NYSE	NZF	Mon, Nov 15, 2021	17.31	17.31	17.14	17.17
5064	NYSE	NZF	Fri, Nov 12, 2021	17.25	17.32	17.24	17.25
5063	NYSE	NZF	Thu, Nov 11, 2021	17.34	17.37	17.32	17.27
5062	NYSE	NZF	Wed, Nov 10, 2021	17.30	17.48	16.90	17.30
5061	NYSE	NZF	Tue, Nov 9, 2021	17.32	17.42	17.31	17.39
5060	NYSE	NZF	Mon, Nov 8, 2021	17.25	17.48	17.23	17.27
5059	NYSE	NZF	Fri, Nov 5, 2021	17.15	17.25	17.15	17.22
5058	NYSE	NZF	Thu, Nov 4, 2021	17.04	17.11	17.03	17.08
5057	NYSE	NZF	Wed, Nov 3, 2021	17.04	17.09	16.99	17.02
5056	NYSE	NZF	Tue, Nov 2, 2021	16.98	17.04	16.95	17.03
5055	NYSE	NZF	Mon, Nov 1, 2021	16.76	17.00	16.72	16.92
5054	NYSE	NZF	Fri, Oct 29, 2021	16.51	16.73	16.50	16.73
5053	NYSE	NZF	Thu, Oct 28, 2021	16.50	16.53	16.44	16.51
5052	NYSE	NZF	Wed, Oct 27, 2021	16.53	16.57	16.43	16.46
5051	NYSE	NZF	Tue, Oct 26, 2021	16.56	16.57	16.43	16.51
5050	NYSE	NZF	Mon, Oct 25, 2021	16.54	16.71	16.48	16.49
5049	NYSE	NZF	Fri, Oct 22, 2021	16.46	16.60	16.40	16.58
5048	NYSE	NZF	Thu, Oct 21, 2021	16.45	16.52	16.35	16.38
5047	NYSE	NZF	Wed, Oct 20, 2021	16.47	16.52	16.44	16.48
5046	NYSE	NZF	Tue, Oct 19, 2021	16.59	16.62	16.42	16.43
5045	NYSE	NZF	Mon, Oct 18, 2021	16.65	16.68	16.53	16.59
5044	NYSE	NZF	Fri, Oct 15, 2021	16.62	16.70	16.58	16.65
5043	NYSE	NZF	Thu, Oct 14, 2021	16.73	16.77	16.63	16.63
5042	NYSE	NZF	Wed, Oct 13, 2021	16.60	16.72	16.57	16.65
5041	NYSE	NZF	Tue, Oct 12, 2021	16.48	16.55	16.45	16.55
5040	NYSE	NZF	Mon, Oct 11, 2021	16.48	16.48	16.38	16.42
5039	NYSE	NZF	Fri, Oct 8, 2021	16.45	16.48	16.38	16.45
5038	NYSE	NZF	Thu, Oct 7, 2021	16.48	16.55	16.39	16.41
5037	NYSE	NZF	Wed, Oct 6, 2021	16.45	16.51	16.42	16.48
5036	NYSE	NZF	Tue, Oct 5, 2021	16.47	16.55	16.39	16.43
5035	NYSE	NZF	Mon, Oct 4, 2021	16.67	16.69	16.48	16.49
5034	NYSE	NZF	Fri, Oct 1, 2021	16.85	16.85	16.56	16.64
5033	NYSE	NZF	Thu, Sep 30, 2021	16.80	16.84	16.69	16.72
5032	NYSE	NZF	Wed, Sep 29, 2021	16.80	16.87	16.76	16.77
5031	NYSE	NZF	Tue, Sep 28, 2021	16.95	16.96	16.70	16.73
5030	NYSE	NZF	Mon, Sep 27, 2021	17.03	17.08	16.97	17.04
5029	NYSE	NZF	Fri, Sep 24, 2021	17.16	17.18	17.01	17.07
5028	NYSE	NZF	Thu, Sep 23, 2021	17.26	17.27	17.16	17.19
5027	NYSE	NZF	Wed, Sep 22, 2021	17.25	17.28	17.23	17.23
5026	NYSE	NZF	Tue, Sep 21, 2021	17.24	17.30	17.24	17.29
5025	NYSE	NZF	Mon, Sep 20, 2021	17.35	17.38	17.20	17.23
5024	NYSE	NZF	Fri, Sep 17, 2021	17.36	17.38	17.33	17.36
5023	NYSE	NZF	Thu, Sep 16, 2021	17.38	17.38	17.32	17.38
5022	NYSE	NZF	Wed, Sep 15, 2021	17.29	17.39	17.29	17.37
5021	NYSE	NZF	Tue, Sep 14, 2021	17.26	17.28	17.23	17.26
5020	NYSE	NZF	Mon, Sep 13, 2021	17.31	17.34	17.25	17.23
5019	NYSE	NZF	Fri, Sep 10, 2021	17.31	17.33	17.21	17.28
5018	NYSE	NZF	Thu, Sep 9, 2021	17.30	17.37	17.19	17.24
5017	NYSE	NZF	Wed, Sep 8, 2021	17.26	17.30	17.18	17.25
5016	NYSE	NZF	Tue, Sep 7, 2021	17.27	17.29	17.22	17.22
5015	NYSE	NZF	Fri, Sep 3, 2021	17.36	17.37	17.27	17.28
5014	NYSE	NZF	Thu, Sep 2, 2021	17.42	17.44	17.32	17.35
5013	NYSE	NZF	Wed, Sep 1, 2021	17.46	17.46	17.41	17.43
5012	NYSE	NZF	Tue, Aug 31, 2021	17.43	17.45	17.37	17.39
5011	NYSE	NZF	Mon, Aug 30, 2021	17.44	17.46	17.42	17.43
5010	NYSE	NZF	Fri, Aug 27, 2021	17.43	17.46	17.39	17.43
5009	NYSE	NZF	Thu, Aug 26, 2021	17.43	17.45	17.38	17.45
5008	NYSE	NZF	Wed, Aug 25, 2021	17.44	17.48	17.37	17.40
5007	NYSE	NZF	Tue, Aug 24, 2021	17.44	17.48	17.32	17.41
5006	NYSE	NZF	Mon, Aug 23, 2021	17.36	17.39	17.32	17.39
5005	NYSE	NZF	Fri, Aug 20, 2021	17.32	17.36	17.32	17.33
5004	NYSE	NZF	Thu, Aug 19, 2021	17.39	17.40	17.31	17.31
5003	NYSE	NZF	Wed, Aug 18, 2021	17.33	17.39	17.30	17.37
5002	NYSE	NZF	Tue, Aug 17, 2021	17.32	17.32	17.26	17.30
5001	NYSE	NZF	Mon, Aug 16, 2021	17.36	17.36	17.27	17.29
5000	NYSE	NZF	Fri, Aug 13, 2021	17.36	17.36	17.26	17.31
4999	NYSE	NZF	Thu, Aug 12, 2021	17.37	17.41	17.29	17.33
4998	NYSE	NZF	Wed, Aug 11, 2021	17.48	17.49	17.40	17.37
4997	NYSE	NZF	Tue, Aug 10, 2021	17.50	17.51	17.37	17.43
4996	NYSE	NZF	Mon, Aug 9, 2021	17.43	17.45	17.36	17.44
4995	NYSE	NZF	Fri, Aug 6, 2021	17.34	17.39	17.20	17.37
4994	NYSE	NZF	Thu, Aug 5, 2021	17.41	17.41	17.27	17.30
4993	NYSE	NZF	Wed, Aug 4, 2021	17.53	17.54	17.33	17.37
4992	NYSE	NZF	Tue, Aug 3, 2021	17.46	17.50	17.46	17.50
4991	NYSE	NZF	Mon, Aug 2, 2021	17.50	17.52	17.44	17.44
4990	NYSE	NZF	Fri, Jul 30, 2021	17.53	17.55	17.41	17.49
4989	NYSE	NZF	Thu, Jul 29, 2021	17.54	17.59	17.46	17.50
4988	NYSE	NZF	Wed, Jul 28, 2021	17.44	17.54	17.35	17.49
4987	NYSE	NZF	Tue, Jul 27, 2021	17.43	17.48	17.36	17.42
4986	NYSE	NZF	Mon, Jul 26, 2021	17.28	17.37	17.28	17.37
4985	NYSE	NZF	Fri, Jul 23, 2021	17.09	17.19	17.05	17.19
4984	NYSE	NZF	Thu, Jul 22, 2021	17.05	17.09	17.04	17.06
4983	NYSE	NZF	Wed, Jul 21, 2021	17.16	17.18	17.03	17.05
4982	NYSE	NZF	Tue, Jul 20, 2021	17.08	17.18	17.04	17.17
4981	NYSE	NZF	Mon, Jul 19, 2021	17.23	17.26	17.02	17.03
4980	NYSE	NZF	Fri, Jul 16, 2021	17.39	17.39	17.18	17.23
4979	NYSE	NZF	Thu, Jul 15, 2021	17.50	17.50	17.26	17.35
4978	NYSE	NZF	Wed, Jul 14, 2021	17.50	17.52	17.47	17.51
4977	NYSE	NZF	Tue, Jul 13, 2021	17.57	17.58	17.50	17.46
4976	NYSE	NZF	Mon, Jul 12, 2021	17.50	17.56	17.45	17.51
4975	NYSE	NZF	Fri, Jul 9, 2021	17.47	17.49	17.44	17.44
4974	NYSE	NZF	Thu, Jul 8, 2021	17.36	17.47	17.36	17.47
4973	NYSE	NZF	Wed, Jul 7, 2021	17.38	17.39	17.28	17.36
4972	NYSE	NZF	Tue, Jul 6, 2021	17.34	17.45	17.27	17.36
4971	NYSE	NZF	Fri, Jul 2, 2021	17.32	17.36	17.28	17.34
4970	NYSE	NZF	Thu, Jul 1, 2021	17.31	17.34	17.21	17.25
4969	NYSE	NZF	Wed, Jun 30, 2021	17.20	17.40	17.18	17.21
4968	NYSE	NZF	Tue, Jun 29, 2021	17.20	17.20	17.15	17.20
4967	NYSE	NZF	Mon, Jun 28, 2021	17.14	17.19	17.14	17.18
4966	NYSE	NZF	Fri, Jun 25, 2021	17.12	17.16	17.10	17.14
4965	NYSE	NZF	Thu, Jun 24, 2021	17.21	17.22	17.11	17.13
4964	NYSE	NZF	Wed, Jun 23, 2021	17.14	17.23	17.10	17.19
4963	NYSE	NZF	Tue, Jun 22, 2021	17.15	17.17	17.10	17.11
4962	NYSE	NZF	Mon, Jun 21, 2021	17.04	17.15	17.02	17.14
4961	NYSE	NZF	Fri, Jun 18, 2021	16.97	17.06	16.95	17.05
4960	NYSE	NZF	Thu, Jun 17, 2021	16.90	16.95	16.88	16.94
4959	NYSE	NZF	Wed, Jun 16, 2021	17.07	17.13	16.88	16.89
4958	NYSE	NZF	Tue, Jun 15, 2021	17.07	17.15	17.00	17.03
4957	NYSE	NZF	Mon, Jun 14, 2021	17.11	17.14	17.05	17.07
4956	NYSE	NZF	Fri, Jun 11, 2021	17.06	17.20	17.06	17.03
4955	NYSE	NZF	Thu, Jun 10, 2021	17.08	17.14	17.06	17.07
4954	NYSE	NZF	Wed, Jun 9, 2021	17.00	17.03	16.96	17.03
4953	NYSE	NZF	Tue, Jun 8, 2021	17.01	17.01	16.92	16.97
4952	NYSE	NZF	Mon, Jun 7, 2021	17.02	17.04	16.96	16.97
4951	NYSE	NZF	Fri, Jun 4, 2021	17.00	17.03	16.99	17.02
4950	NYSE	NZF	Thu, Jun 3, 2021	16.99	17.00	16.99	17.00
4949	NYSE	NZF	Wed, Jun 2, 2021	16.98	17.00	16.96	16.98
4948	NYSE	NZF	Tue, Jun 1, 2021	16.97	17.02	16.92	16.98
4947	NYSE	NZF	Fri, May 28, 2021	16.80	16.90	16.78	16.90
4946	NYSE	NZF	Thu, May 27, 2021	16.80	16.80	16.78	16.80
4945	NYSE	NZF	Wed, May 26, 2021	16.80	16.80	16.78	16.80
4944	NYSE	NZF	Tue, May 25, 2021	16.80	16.86	16.79	16.79
4943	NYSE	NZF	Mon, May 24, 2021	16.82	16.88	16.74	16.80
4942	NYSE	NZF	Fri, May 21, 2021	16.71	16.78	16.71	16.74
4941	NYSE	NZF	Thu, May 20, 2021	16.68	16.70	16.63	16.68
4940	NYSE	NZF	Wed, May 19, 2021	16.60	16.64	16.54	16.61
4939	NYSE	NZF	Tue, May 18, 2021	16.72	16.73	16.53	16.58
4938	NYSE	NZF	Mon, May 17, 2021	16.77	16.80	16.67	16.67
4937	NYSE	NZF	Fri, May 14, 2021	16.74	16.74	16.69	16.72
4936	NYSE	NZF	Thu, May 13, 2021	16.69	16.74	16.64	16.67
4935	NYSE	NZF	Wed, May 12, 2021	16.89	16.90	16.72	16.72
4934	NYSE	NZF	Tue, May 11, 2021	16.86	16.90	16.81	16.90
4933	NYSE	NZF	Mon, May 10, 2021	16.93	16.96	16.81	16.84
4932	NYSE	NZF	Fri, May 7, 2021	16.75	16.94	16.74	16.88
4931	NYSE	NZF	Thu, May 6, 2021	16.75	16.75	16.72	16.74
4930	NYSE	NZF	Wed, May 5, 2021	16.75	16.77	16.72	16.75
4929	NYSE	NZF	Tue, May 4, 2021	16.66	16.74	16.60	16.73
4928	NYSE	NZF	Mon, May 3, 2021	16.63	16.65	16.59	16.63
4927	NYSE	NZF	Fri, Apr 30, 2021	16.58	16.62	16.51	16.56
4926	NYSE	NZF	Thu, Apr 29, 2021	16.58	16.62	16.52	16.55
4925	NYSE	NZF	Wed, Apr 28, 2021	16.61	16.62	16.54	16.61
4924	NYSE	NZF	Tue, Apr 27, 2021	16.65	16.66	16.55	16.57
4923	NYSE	NZF	Mon, Apr 26, 2021	16.60	16.63	16.59	16.61
4922	NYSE	NZF	Fri, Apr 23, 2021	16.53	16.60	16.53	16.58
4921	NYSE	NZF	Thu, Apr 22, 2021	16.58	16.60	16.50	16.53
4920	NYSE	NZF	Wed, Apr 21, 2021	16.52	16.59	16.52	16.55
4919	NYSE	NZF	Tue, Apr 20, 2021	16.54	16.59	16.49	16.54
4918	NYSE	NZF	Mon, Apr 19, 2021	16.52	16.55	16.46	16.54
4917	NYSE	NZF	Fri, Apr 16, 2021	16.55	16.55	16.45	16.54
4916	NYSE	NZF	Thu, Apr 15, 2021	16.50	16.55	16.44	16.55
4915	NYSE	NZF	Wed, Apr 14, 2021	16.44	16.48	16.39	16.46
4914	NYSE	NZF	Tue, Apr 13, 2021	16.35	16.49	16.30	16.41
4913	NYSE	NZF	Mon, Apr 12, 2021	16.36	16.38	16.29	16.33
4912	NYSE	NZF	Fri, Apr 9, 2021	16.32	16.37	16.28	16.37
4911	NYSE	NZF	Thu, Apr 8, 2021	16.35	16.37	16.29	16.30
4910	NYSE	NZF	Wed, Apr 7, 2021	16.24	16.33	16.23	16.29
4909	NYSE	NZF	Tue, Apr 6, 2021	16.17	16.26	16.17	16.21
4908	NYSE	NZF	Mon, Apr 5, 2021	16.25	16.25	16.08	16.16
4907	NYSE	NZF	Thu, Apr 1, 2021	16.23	16.30	16.22	16.26
4906	NYSE	NZF	Wed, Mar 31, 2021	16.16	16.20	16.12	16.16
4905	NYSE	NZF	Tue, Mar 30, 2021	16.13	16.18	16.12	16.12
4904	NYSE	NZF	Mon, Mar 29, 2021	16.08	16.16	16.07	16.09
4903	NYSE	NZF	Fri, Mar 26, 2021	16.06	16.16	16.04	16.11
4902	NYSE	NZF	Thu, Mar 25, 2021	16.09	16.09	16.00	16.04
4901	NYSE	NZF	Wed, Mar 24, 2021	16.05	16.10	16.04	16.05
4900	NYSE	NZF	Tue, Mar 23, 2021	16.05	16.09	16.00	16.04
4899	NYSE	NZF	Mon, Mar 22, 2021	16.08	16.10	16.01	16.02
4898	NYSE	NZF	Fri, Mar 19, 2021	15.96	16.05	15.87	16.00
4897	NYSE	NZF	Thu, Mar 18, 2021	15.98	16.00	15.92	15.96
4896	NYSE	NZF	Wed, Mar 17, 2021	16.02	16.06	15.94	16.05
4895	NYSE	NZF	Tue, Mar 16, 2021	16.10	16.10	15.99	16.02
4894	NYSE	NZF	Mon, Mar 15, 2021	15.98	16.04	15.94	16.02
4893	NYSE	NZF	Fri, Mar 12, 2021	16.04	16.05	15.94	15.98
4892	NYSE	NZF	Thu, Mar 11, 2021	16.15	16.24	16.14	16.07
4891	NYSE	NZF	Wed, Mar 10, 2021	16.10	16.18	16.06	16.11
4890	NYSE	NZF	Tue, Mar 9, 2021	16.06	16.18	16.00	16.02
4889	NYSE	NZF	Mon, Mar 8, 2021	16.09	16.09	15.99	15.99
4888	NYSE	NZF	Fri, Mar 5, 2021	16.07	16.09	16.02	16.08
4887	NYSE	NZF	Thu, Mar 4, 2021	16.14	16.14	15.92	16.04
4886	NYSE	NZF	Wed, Mar 3, 2021	16.09	16.11	16.02	16.06
4885	NYSE	NZF	Tue, Mar 2, 2021	16.07	16.13	16.06	16.11
4884	NYSE	NZF	Mon, Mar 1, 2021	16.07	16.17	16.00	16.06
4883	NYSE	NZF	Fri, Feb 26, 2021	15.87	15.97	15.84	15.96
4882	NYSE	NZF	Thu, Feb 25, 2021	15.90	15.97	15.66	15.81
4881	NYSE	NZF	Wed, Feb 24, 2021	15.62	15.92	15.61	15.90
4880	NYSE	NZF	Tue, Feb 23, 2021	15.70	15.75	15.55	15.65
4879	NYSE	NZF	Mon, Feb 22, 2021	16.06	16.06	15.76	15.79
4878	NYSE	NZF	Fri, Feb 19, 2021	16.10	16.10	15.96	16.03
4877	NYSE	NZF	Thu, Feb 18, 2021	16.20	16.23	16.08	16.11
4876	NYSE	NZF	Wed, Feb 17, 2021	16.30	16.30	16.21	16.24
4875	NYSE	NZF	Tue, Feb 16, 2021	16.38	16.38	16.19	16.25
4874	NYSE	NZF	Fri, Feb 12, 2021	16.44	16.46	16.38	16.41
4873	NYSE	NZF	Thu, Feb 11, 2021	16.49	16.51	16.40	16.44
4872	NYSE	NZF	Wed, Feb 10, 2021	16.48	16.59	16.45	16.43
4871	NYSE	NZF	Tue, Feb 9, 2021	16.45	16.52	16.43	16.49
4870	NYSE	NZF	Mon, Feb 8, 2021	16.38	16.44	16.35	16.39
4869	NYSE	NZF	Fri, Feb 5, 2021	16.35	16.42	16.29	16.30
4868	NYSE	NZF	Thu, Feb 4, 2021	16.30	16.35	16.30	16.31
4867	NYSE	NZF	Wed, Feb 3, 2021	16.29	16.34	16.27	16.32
4866	NYSE	NZF	Tue, Feb 2, 2021	16.30	16.35	16.27	16.34
4865	NYSE	NZF	Mon, Feb 1, 2021	16.28	16.31	16.19	16.31
4864	NYSE	NZF	Fri, Jan 29, 2021	16.19	16.21	16.16	16.18
4863	NYSE	NZF	Thu, Jan 28, 2021	16.15	16.30	16.14	16.22
4862	NYSE	NZF	Wed, Jan 27, 2021	16.19	16.25	16.12	16.14
4861	NYSE	NZF	Tue, Jan 26, 2021	16.12	16.23	16.10	16.23
4860	NYSE	NZF	Mon, Jan 25, 2021	16.04	16.12	16.04	16.09
4859	NYSE	NZF	Fri, Jan 22, 2021	16.12	16.21	16.00	16.02
4858	NYSE	NZF	Thu, Jan 21, 2021	16.14	16.26	16.10	16.12
4857	NYSE	NZF	Wed, Jan 20, 2021	16.08	16.16	16.07	16.15
4856	NYSE	NZF	Tue, Jan 19, 2021	16.16	16.16	16.01	16.05
4855	NYSE	NZF	Fri, Jan 15, 2021	16.08	16.14	16.04	16.11
4854	NYSE	NZF	Thu, Jan 14, 2021	16.12	16.13	16.04	16.06
4853	NYSE	NZF	Wed, Jan 13, 2021	16.12	16.27	16.09	16.06
4852	NYSE	NZF	Tue, Jan 12, 2021	16.00	16.11	15.98	16.08
4851	NYSE	NZF	Mon, Jan 11, 2021	16.00	16.02	15.92	15.99
4850	NYSE	NZF	Fri, Jan 8, 2021	15.97	16.02	15.88	16.01
4849	NYSE	NZF	Thu, Jan 7, 2021	15.93	15.97	15.88	15.93
4848	NYSE	NZF	Wed, Jan 6, 2021	15.99	16.00	15.87	15.96
4847	NYSE	NZF	Tue, Jan 5, 2021	15.99	16.03	15.92	15.99
4846	NYSE	NZF	Mon, Jan 4, 2021	16.15	16.18	15.96	15.97
4845	NYSE	NZF	Thu, Dec 31, 2020	15.99	16.14	15.96	16.12
4844	NYSE	NZF	Wed, Dec 30, 2020	15.88	15.95	15.88	15.92
4843	NYSE	NZF	Tue, Dec 29, 2020	15.75	15.91	15.73	15.91
4842	NYSE	NZF	Mon, Dec 28, 2020	15.78	15.80	15.70	15.73
4841	NYSE	NZF	Thu, Dec 24, 2020	15.84	15.84	15.76	15.81
4840	NYSE	NZF	Wed, Dec 23, 2020	15.88	15.91	15.75	15.78
4839	NYSE	NZF	Tue, Dec 22, 2020	15.83	15.86	15.78	15.83
4838	NYSE	NZF	Mon, Dec 21, 2020	15.70	15.81	15.68	15.79
4837	NYSE	NZF	Fri, Dec 18, 2020	15.65	15.77	15.64	15.73
4836	NYSE	NZF	Thu, Dec 17, 2020	15.68	15.73	15.56	15.63
4835	NYSE	NZF	Wed, Dec 16, 2020	15.80	15.80	15.66	15.68
4834	NYSE	NZF	Tue, Dec 15, 2020	15.78	15.81	15.75	15.79
4833	NYSE	NZF	Mon, Dec 14, 2020	15.98	15.98	15.76	15.79
4832	NYSE	NZF	Fri, Dec 11, 2020	15.96	16.02	15.93	15.93
4831	NYSE	NZF	Thu, Dec 10, 2020	15.94	15.95	15.92	15.94
4830	NYSE	NZF	Wed, Dec 9, 2020	15.99	16.00	15.87	15.94
4829	NYSE	NZF	Tue, Dec 8, 2020	15.92	15.97	15.86	15.97
4828	NYSE	NZF	Mon, Dec 7, 2020	15.88	15.95	15.82	15.88
4827	NYSE	NZF	Fri, Dec 4, 2020	15.78	15.89	15.78	15.87
4826	NYSE	NZF	Thu, Dec 3, 2020	15.84	15.84	15.78	15.80
4825	NYSE	NZF	Wed, Dec 2, 2020	15.72	15.80	15.68	15.76
4824	NYSE	NZF	Tue, Dec 1, 2020	15.67	15.74	15.65	15.70
4823	NYSE	NZF	Mon, Nov 30, 2020	15.62	15.62	15.54	15.58
4822	NYSE	NZF	Fri, Nov 27, 2020	15.48	15.62	15.46	15.62
4821	NYSE	NZF	Wed, Nov 25, 2020	15.42	15.47	15.39	15.43
4820	NYSE	NZF	Tue, Nov 24, 2020	15.39	15.43	15.35	15.37
4819	NYSE	NZF	Mon, Nov 23, 2020	15.30	15.38	15.30	15.36
4818	NYSE	NZF	Fri, Nov 20, 2020	15.26	15.30	15.26	15.30
4817	NYSE	NZF	Thu, Nov 19, 2020	15.30	15.39	15.22	15.26
4816	NYSE	NZF	Wed, Nov 18, 2020	15.31	15.37	15.30	15.30
4815	NYSE	NZF	Tue, Nov 17, 2020	15.24	15.33	15.24	15.29
4814	NYSE	NZF	Mon, Nov 16, 2020	15.27	15.35	15.22	15.25
4813	NYSE	NZF	Fri, Nov 13, 2020	15.28	15.31	15.26	15.27
4812	NYSE	NZF	Thu, Nov 12, 2020	15.30	15.30	15.24	15.27
4811	NYSE	NZF	Wed, Nov 11, 2020	15.30	15.35	15.26	15.26
4810	NYSE	NZF	Tue, Nov 10, 2020	15.29	15.33	15.25	15.28
4809	NYSE	NZF	Mon, Nov 9, 2020	15.46	15.46	15.23	15.30
4808	NYSE	NZF	Fri, Nov 6, 2020	15.23	15.35	15.18	15.35
4807	NYSE	NZF	Thu, Nov 5, 2020	15.11	15.23	15.07	15.21
4806	NYSE	NZF	Wed, Nov 4, 2020	14.94	15.06	14.93	15.03
4805	NYSE	NZF	Tue, Nov 3, 2020	14.81	14.88	14.80	14.83
4804	NYSE	NZF	Mon, Nov 2, 2020	14.78	14.82	14.72	14.81
4803	NYSE	NZF	Fri, Oct 30, 2020	14.70	14.74	14.64	14.74
4802	NYSE	NZF	Thu, Oct 29, 2020	14.65	14.72	14.64	14.71
4801	NYSE	NZF	Wed, Oct 28, 2020	14.66	14.70	14.63	14.67
4800	NYSE	NZF	Tue, Oct 27, 2020	14.72	14.76	14.64	14.75
4799	NYSE	NZF	Mon, Oct 26, 2020	14.71	14.77	14.62	14.67
4798	NYSE	NZF	Fri, Oct 23, 2020	14.78	14.81	14.70	14.71
4797	NYSE	NZF	Thu, Oct 22, 2020	14.78	14.78	14.73	14.76
4796	NYSE	NZF	Wed, Oct 21, 2020	14.80	14.82	14.73	14.78
4795	NYSE	NZF	Tue, Oct 20, 2020	14.78	14.86	14.74	14.78
4794	NYSE	NZF	Mon, Oct 19, 2020	14.75	14.81	14.72	14.81
4793	NYSE	NZF	Fri, Oct 16, 2020	14.84	14.84	14.70	14.73
4792	NYSE	NZF	Thu, Oct 15, 2020	14.85	14.89	14.80	14.81
4791	NYSE	NZF	Wed, Oct 14, 2020	14.87	14.89	14.83	14.86
4790	NYSE	NZF	Tue, Oct 13, 2020	14.87	14.96	14.87	14.86
4789	NYSE	NZF	Mon, Oct 12, 2020	14.94	14.96	14.85	14.91
4788	NYSE	NZF	Fri, Oct 9, 2020	14.87	14.96	14.83	14.91
4787	NYSE	NZF	Thu, Oct 8, 2020	14.80	14.84	14.78	14.84
4786	NYSE	NZF	Wed, Oct 7, 2020	14.77	14.85	14.77	14.78
4785	NYSE	NZF	Tue, Oct 6, 2020	14.73	14.79	14.72	14.76
4784	NYSE	NZF	Mon, Oct 5, 2020	14.78	14.79	14.68	14.74
4783	NYSE	NZF	Fri, Oct 2, 2020	14.74	14.79	14.74	14.78
4782	NYSE	NZF	Thu, Oct 1, 2020	14.77	14.77	14.73	14.75
4781	NYSE	NZF	Wed, Sep 30, 2020	14.71	14.72	14.65	14.69
4780	NYSE	NZF	Tue, Sep 29, 2020	14.67	14.71	14.64	14.70
4779	NYSE	NZF	Mon, Sep 28, 2020	14.64	14.68	14.60	14.64
4778	NYSE	NZF	Fri, Sep 25, 2020	14.55	14.59	14.51	14.57
4777	NYSE	NZF	Thu, Sep 24, 2020	14.44	14.57	14.33	14.55
4776	NYSE	NZF	Wed, Sep 23, 2020	14.65	14.67	14.55	14.56
4775	NYSE	NZF	Tue, Sep 22, 2020	14.68	14.69	14.60	14.63
4774	NYSE	NZF	Mon, Sep 21, 2020	14.66	14.69	14.61	14.66
4773	NYSE	NZF	Fri, Sep 18, 2020	14.75	14.78	14.70	14.72
4772	NYSE	NZF	Thu, Sep 17, 2020	14.74	14.80	14.72	14.74
4771	NYSE	NZF	Wed, Sep 16, 2020	14.82	14.86	14.79	14.80
4770	NYSE	NZF	Tue, Sep 15, 2020	14.80	14.89	14.80	14.82
4769	NYSE	NZF	Mon, Sep 14, 2020	14.89	14.89	14.82	14.83
4768	NYSE	NZF	Fri, Sep 11, 2020	14.87	14.93	14.87	14.85
4767	NYSE	NZF	Thu, Sep 10, 2020	14.84	14.93	14.84	14.87
4766	NYSE	NZF	Wed, Sep 9, 2020	14.72	14.84	14.72	14.77
4765	NYSE	NZF	Tue, Sep 8, 2020	14.72	14.80	14.67	14.70
4764	NYSE	NZF	Fri, Sep 4, 2020	14.83	14.87	14.68	14.76
4763	NYSE	NZF	Thu, Sep 3, 2020	14.99	15.04	14.81	14.82
4762	NYSE	NZF	Wed, Sep 2, 2020	15.00	15.02	14.95	14.99
4761	NYSE	NZF	Tue, Sep 1, 2020	14.92	14.94	14.85	14.94
4760	NYSE	NZF	Mon, Aug 31, 2020	14.87	14.96	14.83	14.86
4759	NYSE	NZF	Fri, Aug 28, 2020	14.75	14.82	14.72	14.78
4758	NYSE	NZF	Thu, Aug 27, 2020	14.82	14.82	14.69	14.72
4757	NYSE	NZF	Wed, Aug 26, 2020	14.89	14.89	14.75	14.80
4756	NYSE	NZF	Tue, Aug 25, 2020	14.93	14.95	14.85	14.89
4755	NYSE	NZF	Mon, Aug 24, 2020	15.05	15.11	14.93	14.98
4754	NYSE	NZF	Fri, Aug 21, 2020	15.08	15.13	15.00	15.02
4753	NYSE	NZF	Thu, Aug 20, 2020	15.22	15.22	15.08	15.12
4752	NYSE	NZF	Wed, Aug 19, 2020	15.25	15.29	15.18	15.18
4751	NYSE	NZF	Tue, Aug 18, 2020	15.25	15.31	15.22	15.25
4750	NYSE	NZF	Mon, Aug 17, 2020	15.37	15.38	15.27	15.30
4749	NYSE	NZF	Fri, Aug 14, 2020	15.40	15.43	15.36	15.38
4748	NYSE	NZF	Thu, Aug 13, 2020	15.47	15.50	15.40	15.42
4747	NYSE	NZF	Wed, Aug 12, 2020	15.50	15.55	15.44	15.49
4746	NYSE	NZF	Tue, Aug 11, 2020	15.58	15.59	15.49	15.51
4745	NYSE	NZF	Mon, Aug 10, 2020	15.56	15.58	15.49	15.54
4744	NYSE	NZF	Fri, Aug 7, 2020	15.52	15.57	15.52	15.52
4743	NYSE	NZF	Thu, Aug 6, 2020	15.53	15.56	15.50	15.51
4742	NYSE	NZF	Wed, Aug 5, 2020	15.45	15.57	15.45	15.49
4741	NYSE	NZF	Tue, Aug 4, 2020	15.46	15.49	15.42	15.46
4740	NYSE	NZF	Mon, Aug 3, 2020	15.37	15.45	15.34	15.42
4739	NYSE	NZF	Fri, Jul 31, 2020	15.25	15.28	15.23	15.28
4738	NYSE	NZF	Thu, Jul 30, 2020	15.19	15.23	15.14	15.23
4737	NYSE	NZF	Wed, Jul 29, 2020	15.14	15.18	15.13	15.17
4736	NYSE	NZF	Tue, Jul 28, 2020	15.08	15.13	15.08	15.12
4735	NYSE	NZF	Mon, Jul 27, 2020	15.13	15.15	15.07	15.10
4734	NYSE	NZF	Fri, Jul 24, 2020	15.12	15.14	15.07	15.14
4733	NYSE	NZF	Thu, Jul 23, 2020	15.17	15.17	15.08	15.11
4732	NYSE	NZF	Wed, Jul 22, 2020	15.18	15.18	15.10	15.13
4731	NYSE	NZF	Tue, Jul 21, 2020	15.14	15.18	15.11	15.18
4730	NYSE	NZF	Mon, Jul 20, 2020	15.14	15.14	15.08	15.09
4729	NYSE	NZF	Fri, Jul 17, 2020	15.10	15.16	15.07	15.10
4728	NYSE	NZF	Thu, Jul 16, 2020	15.05	15.10	15.04	15.07
4727	NYSE	NZF	Wed, Jul 15, 2020	15.06	15.18	15.03	15.05
4726	NYSE	NZF	Tue, Jul 14, 2020	15.05	15.12	15.00	15.06
4725	NYSE	NZF	Mon, Jul 13, 2020	15.19	15.26	15.13	15.10
4724	NYSE	NZF	Fri, Jul 10, 2020	15.04	15.18	15.04	15.17
4723	NYSE	NZF	Thu, Jul 9, 2020	15.04	15.11	15.04	15.07
4722	NYSE	NZF	Wed, Jul 8, 2020	15.00	15.11	14.97	15.06
4721	NYSE	NZF	Tue, Jul 7, 2020	14.83	14.95	14.80	14.95
4720	NYSE	NZF	Mon, Jul 6, 2020	14.80	14.90	14.72	14.79
4719	NYSE	NZF	Thu, Jul 2, 2020	14.86	14.89	14.77	14.78
4718	NYSE	NZF	Wed, Jul 1, 2020	14.88	14.88	14.80	14.83
4717	NYSE	NZF	Tue, Jun 30, 2020	14.76	14.80	14.76	14.76
4716	NYSE	NZF	Mon, Jun 29, 2020	14.77	14.85	14.75	14.75
4715	NYSE	NZF	Fri, Jun 26, 2020	14.89	14.91	14.75	14.77
4714	NYSE	NZF	Thu, Jun 25, 2020	14.90	14.93	14.84	14.85
4713	NYSE	NZF	Wed, Jun 24, 2020	14.83	14.87	14.76	14.87
4712	NYSE	NZF	Tue, Jun 23, 2020	14.79	14.86	14.74	14.78
4711	NYSE	NZF	Mon, Jun 22, 2020	14.65	14.76	14.63	14.75
4710	NYSE	NZF	Fri, Jun 19, 2020	14.77	14.79	14.69	14.72
4709	NYSE	NZF	Thu, Jun 18, 2020	14.70	14.76	14.70	14.73
4708	NYSE	NZF	Wed, Jun 17, 2020	14.79	14.84	14.71	14.72
4707	NYSE	NZF	Tue, Jun 16, 2020	14.83	14.83	14.73	14.73
4706	NYSE	NZF	Mon, Jun 15, 2020	14.63	14.76	14.60	14.74
4705	NYSE	NZF	Fri, Jun 12, 2020	14.61	14.69	14.57	14.69
4704	NYSE	NZF	Thu, Jun 11, 2020	14.71	14.73	14.55	14.54
4703	NYSE	NZF	Wed, Jun 10, 2020	14.83	14.83	14.70	14.78
4702	NYSE	NZF	Tue, Jun 9, 2020	14.71	14.73	14.66	14.73
4701	NYSE	NZF	Mon, Jun 8, 2020	14.60	14.75	14.58	14.74
4700	NYSE	NZF	Fri, Jun 5, 2020	14.58	14.62	14.51	14.60
4699	NYSE	NZF	Thu, Jun 4, 2020	14.47	14.56	14.43	14.48
4698	NYSE	NZF	Wed, Jun 3, 2020	14.51	14.54	14.44	14.47
4697	NYSE	NZF	Tue, Jun 2, 2020	14.44	14.52	14.44	14.47
4696	NYSE	NZF	Mon, Jun 1, 2020	14.31	14.45	14.27	14.43
4695	NYSE	NZF	Fri, May 29, 2020	14.04	14.22	14.04	14.18
4694	NYSE	NZF	Thu, May 28, 2020	13.97	14.06	13.94	14.04
4693	NYSE	NZF	Wed, May 27, 2020	14.01	14.02	13.87	13.90
4692	NYSE	NZF	Tue, May 26, 2020	13.88	14.00	13.87	13.93
4691	NYSE	NZF	Fri, May 22, 2020	13.77	13.86	13.75	13.82
4690	NYSE	NZF	Thu, May 21, 2020	13.72	13.74	13.67	13.74
4689	NYSE	NZF	Wed, May 20, 2020	13.62	13.68	13.60	13.64
4688	NYSE	NZF	Tue, May 19, 2020	13.54	13.58	13.53	13.56
4687	NYSE	NZF	Mon, May 18, 2020	13.53	13.56	13.48	13.55
4686	NYSE	NZF	Fri, May 15, 2020	13.37	13.48	13.37	13.48
4685	NYSE	NZF	Thu, May 14, 2020	13.50	13.52	13.37	13.38
4684	NYSE	NZF	Wed, May 13, 2020	13.73	13.73	13.54	13.55
4683	NYSE	NZF	Tue, May 12, 2020	13.73	13.77	13.67	13.68
4682	NYSE	NZF	Mon, May 11, 2020	13.65	13.75	13.65	13.69
4681	NYSE	NZF	Fri, May 8, 2020	13.65	13.70	13.60	13.65
4680	NYSE	NZF	Thu, May 7, 2020	13.56	13.65	13.53	13.64
4679	NYSE	NZF	Wed, May 6, 2020	13.42	13.54	13.41	13.49
4678	NYSE	NZF	Tue, May 5, 2020	13.42	13.55	13.38	13.48
4677	NYSE	NZF	Mon, May 4, 2020	13.22	13.37	13.13	13.32
4676	NYSE	NZF	Fri, May 1, 2020	13.11	13.26	13.10	13.23
4675	NYSE	NZF	Thu, Apr 30, 2020	13.10	13.19	13.05	13.14
4674	NYSE	NZF	Wed, Apr 29, 2020	13.17	13.37	13.06	13.17
4673	NYSE	NZF	Tue, Apr 28, 2020	13.17	13.24	13.04	13.13
4672	NYSE	NZF	Mon, Apr 27, 2020	13.39	13.39	13.06	13.09
4671	NYSE	NZF	Fri, Apr 24, 2020	13.56	13.58	13.30	13.47
4670	NYSE	NZF	Thu, Apr 23, 2020	13.75	13.79	13.49	13.56
4669	NYSE	NZF	Wed, Apr 22, 2020	13.80	13.88	13.74	13.79
4668	NYSE	NZF	Tue, Apr 21, 2020	13.94	14.00	13.74	13.74
4667	NYSE	NZF	Mon, Apr 20, 2020	14.13	14.15	13.97	14.01
4666	NYSE	NZF	Fri, Apr 17, 2020	14.15	14.18	14.01	14.18
4665	NYSE	NZF	Thu, Apr 16, 2020	14.14	14.14	13.98	14.04
4664	NYSE	NZF	Wed, Apr 15, 2020	14.02	14.07	13.93	14.00
4663	NYSE	NZF	Tue, Apr 14, 2020	14.05	14.17	14.00	14.10
4662	NYSE	NZF	Mon, Apr 13, 2020	14.12	14.17	13.77	13.89
4661	NYSE	NZF	Thu, Apr 9, 2020	13.79	14.13	13.78	14.07
4660	NYSE	NZF	Wed, Apr 8, 2020	13.43	13.66	13.40	13.63
4659	NYSE	NZF	Tue, Apr 7, 2020	13.40	13.57	13.34	13.37
4658	NYSE	NZF	Mon, Apr 6, 2020	13.17	13.36	13.17	13.20
4657	NYSE	NZF	Fri, Apr 3, 2020	13.36	13.36	12.84	13.05
4656	NYSE	NZF	Thu, Apr 2, 2020	13.47	13.52	13.19	13.31
4655	NYSE	NZF	Wed, Apr 1, 2020	14.00	14.00	13.35	13.53
4654	NYSE	NZF	Tue, Mar 31, 2020	14.03	14.34	14.02	14.07
4653	NYSE	NZF	Mon, Mar 30, 2020	13.86	14.38	13.85	14.24
4652	NYSE	NZF	Fri, Mar 27, 2020	13.84	14.24	13.65	13.88
4651	NYSE	NZF	Thu, Mar 26, 2020	13.45	14.28	13.45	13.99
4650	NYSE	NZF	Wed, Mar 25, 2020	12.11	13.53	12.07	13.28
4649	NYSE	NZF	Tue, Mar 24, 2020	12.06	12.29	11.93	12.21
4648	NYSE	NZF	Mon, Mar 23, 2020	12.50	12.51	11.41	11.74
4647	NYSE	NZF	Fri, Mar 20, 2020	12.23	13.17	12.20	12.52
4646	NYSE	NZF	Thu, Mar 19, 2020	11.60	12.42	10.61	12.28
4645	NYSE	NZF	Wed, Mar 18, 2020	13.26	13.31	11.24	11.70
4644	NYSE	NZF	Tue, Mar 17, 2020	13.90	13.92	13.43	13.66
4643	NYSE	NZF	Mon, Mar 16, 2020	13.65	14.03	13.29	13.82
4642	NYSE	NZF	Fri, Mar 13, 2020	14.02	14.50	13.80	14.36
4641	NYSE	NZF	Thu, Mar 12, 2020	14.02	14.60	13.57	13.65
4640	NYSE	NZF	Wed, Mar 11, 2020	15.97	15.97	15.20	15.37
4639	NYSE	NZF	Tue, Mar 10, 2020	16.41	16.42	15.82	16.02
4638	NYSE	NZF	Mon, Mar 9, 2020	16.60	16.60	16.15	16.36
4637	NYSE	NZF	Fri, Mar 6, 2020	16.68	16.73	16.65	16.71
4636	NYSE	NZF	Thu, Mar 5, 2020	16.73	16.74	16.66	16.70
4635	NYSE	NZF	Wed, Mar 4, 2020	16.75	16.78	16.64	16.71
4634	NYSE	NZF	Tue, Mar 3, 2020	16.59	16.74	16.59	16.73
4633	NYSE	NZF	Mon, Mar 2, 2020	16.34	16.61	16.34	16.60
4632	NYSE	NZF	Fri, Feb 28, 2020	16.40	16.46	16.17	16.29
4631	NYSE	NZF	Thu, Feb 27, 2020	16.68	16.73	16.54	16.56
4630	NYSE	NZF	Wed, Feb 26, 2020	16.66	16.71	16.64	16.68
4629	NYSE	NZF	Tue, Feb 25, 2020	16.75	16.79	16.67	16.70
4628	NYSE	NZF	Mon, Feb 24, 2020	16.76	16.79	16.71	16.74
4627	NYSE	NZF	Fri, Feb 21, 2020	16.72	16.77	16.72	16.75
4626	NYSE	NZF	Thu, Feb 20, 2020	16.63	16.74	16.63	16.72
4625	NYSE	NZF	Wed, Feb 19, 2020	16.56	16.64	16.55	16.63
4624	NYSE	NZF	Tue, Feb 18, 2020	16.52	16.57	16.52	16.56
4623	NYSE	NZF	Fri, Feb 14, 2020	16.58	16.61	16.51	16.52
4622	NYSE	NZF	Thu, Feb 13, 2020	16.56	16.62	16.56	16.60
4621	NYSE	NZF	Wed, Feb 12, 2020	16.59	16.64	16.59	16.55
4620	NYSE	NZF	Tue, Feb 11, 2020	16.54	16.59	16.50	16.59
4619	NYSE	NZF	Mon, Feb 10, 2020	16.50	16.52	16.47	16.52
4618	NYSE	NZF	Fri, Feb 7, 2020	16.41	16.48	16.41	16.48
4617	NYSE	NZF	Thu, Feb 6, 2020	16.41	16.44	16.39	16.39
4616	NYSE	NZF	Wed, Feb 5, 2020	16.40	16.45	16.40	16.41
4615	NYSE	NZF	Tue, Feb 4, 2020	16.41	16.42	16.38	16.39
4614	NYSE	NZF	Mon, Feb 3, 2020	16.46	16.47	16.41	16.45
4613	NYSE	NZF	Fri, Jan 31, 2020	16.43	16.47	16.41	16.46
4612	NYSE	NZF	Thu, Jan 30, 2020	16.42	16.45	16.40	16.42
4611	NYSE	NZF	Wed, Jan 29, 2020	16.40	16.42	16.37	16.38
4610	NYSE	NZF	Tue, Jan 28, 2020	16.36	16.39	16.36	16.37
4609	NYSE	NZF	Mon, Jan 27, 2020	16.39	16.42	16.36	16.36
4608	NYSE	NZF	Fri, Jan 24, 2020	16.40	16.40	16.34	16.37
4607	NYSE	NZF	Thu, Jan 23, 2020	16.33	16.39	16.30	16.39
4606	NYSE	NZF	Wed, Jan 22, 2020	16.35	16.38	16.28	16.32
4605	NYSE	NZF	Tue, Jan 21, 2020	16.31	16.37	16.30	16.33
4604	NYSE	NZF	Fri, Jan 17, 2020	16.24	16.32	16.23	16.31
4603	NYSE	NZF	Thu, Jan 16, 2020	16.21	16.28	16.21	16.25
4602	NYSE	NZF	Wed, Jan 15, 2020	16.26	16.26	16.20	16.22
4601	NYSE	NZF	Tue, Jan 14, 2020	16.23	16.25	16.20	16.22
4600	NYSE	NZF	Mon, Jan 13, 2020	16.25	16.28	16.24	16.19
4599	NYSE	NZF	Fri, Jan 10, 2020	16.26	16.29	16.24	16.24
4598	NYSE	NZF	Thu, Jan 9, 2020	16.26	16.31	16.25	16.26
4597	NYSE	NZF	Wed, Jan 8, 2020	16.28	16.34	16.26	16.26
4596	NYSE	NZF	Tue, Jan 7, 2020	16.30	16.33	16.28	16.28
4595	NYSE	NZF	Mon, Jan 6, 2020	16.33	16.36	16.26	16.30
4594	NYSE	NZF	Fri, Jan 3, 2020	16.31	16.37	16.29	16.34
4593	NYSE	NZF	Thu, Jan 2, 2020	16.42	16.43	16.22	16.28
4592	NYSE	NZF	Tue, Dec 31, 2019	16.37	16.40	16.35	16.37
4591	NYSE	NZF	Mon, Dec 30, 2019	16.30	16.36	16.29	16.35
4590	NYSE	NZF	Fri, Dec 27, 2019	16.33	16.37	16.30	16.34
4589	NYSE	NZF	Thu, Dec 26, 2019	16.36	16.39	16.29	16.29
4588	NYSE	NZF	Tue, Dec 24, 2019	16.34	16.38	16.32	16.32
4587	NYSE	NZF	Mon, Dec 23, 2019	16.29	16.35	16.29	16.31
4586	NYSE	NZF	Fri, Dec 20, 2019	16.36	16.37	16.26	16.26
4585	NYSE	NZF	Thu, Dec 19, 2019	16.38	16.38	16.31	16.31
4584	NYSE	NZF	Wed, Dec 18, 2019	16.35	16.39	16.35	16.37
4583	NYSE	NZF	Tue, Dec 17, 2019	16.27	16.39	16.25	16.33
4582	NYSE	NZF	Mon, Dec 16, 2019	16.26	16.30	16.18	16.30
4581	NYSE	NZF	Fri, Dec 13, 2019	16.25	16.29	16.23	16.26
4580	NYSE	NZF	Thu, Dec 12, 2019	16.35	16.37	16.25	16.25
4579	NYSE	NZF	Wed, Dec 11, 2019	16.32	16.40	16.32	16.34
4578	NYSE	NZF	Tue, Dec 10, 2019	16.28	16.32	16.27	16.32
4577	NYSE	NZF	Mon, Dec 9, 2019	16.33	16.33	16.28	16.30
4576	NYSE	NZF	Fri, Dec 6, 2019	16.29	16.32	16.25	16.28
4575	NYSE	NZF	Thu, Dec 5, 2019	16.26	16.33	16.25	16.29
4574	NYSE	NZF	Wed, Dec 4, 2019	16.28	16.32	16.25	16.32
4573	NYSE	NZF	Tue, Dec 3, 2019	16.20	16.30	16.17	16.23
4572	NYSE	NZF	Mon, Dec 2, 2019	16.14	16.19	16.10	16.19
4571	NYSE	NZF	Fri, Nov 29, 2019	16.14	16.19	16.14	16.18
4570	NYSE	NZF	Wed, Nov 27, 2019	16.10	16.17	16.10	16.14
4569	NYSE	NZF	Tue, Nov 26, 2019	16.12	16.15	16.08	16.11
4568	NYSE	NZF	Mon, Nov 25, 2019	16.10	16.15	16.07	16.10
4567	NYSE	NZF	Fri, Nov 22, 2019	16.00	16.08	16.00	16.04
4566	NYSE	NZF	Thu, Nov 21, 2019	16.06	16.06	16.00	16.03
4565	NYSE	NZF	Wed, Nov 20, 2019	16.03	16.06	15.98	16.06
4564	NYSE	NZF	Tue, Nov 19, 2019	15.91	16.00	15.91	15.95
4563	NYSE	NZF	Mon, Nov 18, 2019	15.88	15.90	15.83	15.89
4562	NYSE	NZF	Fri, Nov 15, 2019	15.96	15.98	15.86	15.90
4561	NYSE	NZF	Thu, Nov 14, 2019	15.93	15.96	15.89	15.96
4560	NYSE	NZF	Wed, Nov 13, 2019	16.00	16.00	15.92	15.91
4559	NYSE	NZF	Tue, Nov 12, 2019	15.97	16.04	15.91	15.98
4558	NYSE	NZF	Mon, Nov 11, 2019	15.91	15.99	15.91	15.95
4557	NYSE	NZF	Fri, Nov 8, 2019	15.89	15.97	15.89	15.91
4556	NYSE	NZF	Thu, Nov 7, 2019	16.00	16.19	15.87	15.92
4555	NYSE	NZF	Wed, Nov 6, 2019	16.00	16.08	16.00	16.08
4554	NYSE	NZF	Tue, Nov 5, 2019	15.95	16.00	15.92	16.00
4553	NYSE	NZF	Mon, Nov 4, 2019	15.95	16.03	15.92	16.03
4552	NYSE	NZF	Fri, Nov 1, 2019	16.03	16.06	15.97	16.00
4551	NYSE	NZF	Thu, Oct 31, 2019	15.95	16.03	15.95	16.03
4550	NYSE	NZF	Wed, Oct 30, 2019	15.72	15.95	15.68	15.95
4549	NYSE	NZF	Tue, Oct 29, 2019	15.60	15.66	15.56	15.66
4548	NYSE	NZF	Mon, Oct 28, 2019	15.74	15.75	15.55	15.59
4547	NYSE	NZF	Fri, Oct 25, 2019	15.82	15.84	15.73	15.76
4546	NYSE	NZF	Thu, Oct 24, 2019	15.80	15.87	15.80	15.82
4545	NYSE	NZF	Wed, Oct 23, 2019	15.92	15.95	15.78	15.79
4544	NYSE	NZF	Tue, Oct 22, 2019	15.82	15.90	15.80	15.88
4543	NYSE	NZF	Mon, Oct 21, 2019	15.91	15.92	15.77	15.82
4542	NYSE	NZF	Fri, Oct 18, 2019	16.02	16.05	15.91	15.94
4541	NYSE	NZF	Thu, Oct 17, 2019	16.15	16.16	16.04	16.04
4540	NYSE	NZF	Wed, Oct 16, 2019	16.13	16.18	16.10	16.15
4539	NYSE	NZF	Tue, Oct 15, 2019	16.15	16.19	16.11	16.14
4538	NYSE	NZF	Mon, Oct 14, 2019	16.12	16.20	16.12	16.16
4537	NYSE	NZF	Fri, Oct 11, 2019	16.17	16.20	16.10	16.13
4536	NYSE	NZF	Thu, Oct 10, 2019	16.31	16.33	16.21	16.21
4535	NYSE	NZF	Wed, Oct 9, 2019	16.26	16.35	16.26	16.32
4534	NYSE	NZF	Tue, Oct 8, 2019	16.22	16.30	16.22	16.26
4533	NYSE	NZF	Mon, Oct 7, 2019	16.30	16.34	16.19	16.21
4532	NYSE	NZF	Fri, Oct 4, 2019	16.31	16.34	16.30	16.31
4531	NYSE	NZF	Thu, Oct 3, 2019	16.32	16.37	16.29	16.33
4530	NYSE	NZF	Wed, Oct 2, 2019	16.23	16.31	16.22	16.31
4529	NYSE	NZF	Tue, Oct 1, 2019	16.20	16.29	16.16	16.23
4528	NYSE	NZF	Mon, Sep 30, 2019	16.24	16.24	16.16	16.23
4527	NYSE	NZF	Fri, Sep 27, 2019	16.28	16.33	16.24	16.24
4526	NYSE	NZF	Thu, Sep 26, 2019	16.20	16.34	16.19	16.28
4525	NYSE	NZF	Wed, Sep 25, 2019	16.23	16.27	16.15	16.18
4524	NYSE	NZF	Tue, Sep 24, 2019	16.21	16.28	16.13	16.20
4523	NYSE	NZF	Mon, Sep 23, 2019	16.14	16.20	16.12	16.20
4522	NYSE	NZF	Fri, Sep 20, 2019	16.08	16.08	16.01	16.04
4521	NYSE	NZF	Thu, Sep 19, 2019	15.99	16.09	15.95	16.00
4520	NYSE	NZF	Wed, Sep 18, 2019	15.75	15.87	15.74	15.86
4519	NYSE	NZF	Tue, Sep 17, 2019	15.56	15.69	15.56	15.68
4518	NYSE	NZF	Mon, Sep 16, 2019	15.53	15.64	15.48	15.52
4517	NYSE	NZF	Fri, Sep 13, 2019	15.90	15.91	15.45	15.48
4516	NYSE	NZF	Thu, Sep 12, 2019	16.26	16.29	15.82	15.91
4515	NYSE	NZF	Wed, Sep 11, 2019	16.39	16.40	16.28	16.22
4514	NYSE	NZF	Tue, Sep 10, 2019	16.38	16.42	16.35	16.39
4513	NYSE	NZF	Mon, Sep 9, 2019	16.40	16.43	16.31	16.39
4512	NYSE	NZF	Fri, Sep 6, 2019	16.40	16.48	16.40	16.43
4511	NYSE	NZF	Thu, Sep 5, 2019	16.59	16.63	16.40	16.44
4510	NYSE	NZF	Wed, Sep 4, 2019	16.56	16.62	16.53	16.61
4509	NYSE	NZF	Tue, Sep 3, 2019	16.49	16.56	16.47	16.56
4508	NYSE	NZF	Fri, Aug 30, 2019	16.36	16.45	16.36	16.44
4507	NYSE	NZF	Thu, Aug 29, 2019	16.43	16.45	16.36	16.39
4506	NYSE	NZF	Wed, Aug 28, 2019	16.47	16.50	16.35	16.37
4505	NYSE	NZF	Tue, Aug 27, 2019	16.42	16.52	16.40	16.42
4504	NYSE	NZF	Mon, Aug 26, 2019	16.42	16.43	16.36	16.43
4503	NYSE	NZF	Fri, Aug 23, 2019	16.43	16.43	16.36	16.36
4502	NYSE	NZF	Thu, Aug 22, 2019	16.43	16.47	16.39	16.39
4501	NYSE	NZF	Wed, Aug 21, 2019	16.41	16.45	16.39	16.44
4500	NYSE	NZF	Tue, Aug 20, 2019	16.38	16.44	16.37	16.43
4499	NYSE	NZF	Mon, Aug 19, 2019	16.30	16.39	16.24	16.38
4498	NYSE	NZF	Fri, Aug 16, 2019	16.25	16.34	16.25	16.30
4497	NYSE	NZF	Thu, Aug 15, 2019	16.18	16.32	16.18	16.26
4496	NYSE	NZF	Wed, Aug 14, 2019	16.26	16.31	16.18	16.18
4495	NYSE	NZF	Tue, Aug 13, 2019	16.33	16.36	16.26	16.25
4494	NYSE	NZF	Mon, Aug 12, 2019	16.35	16.37	16.30	16.32
4493	NYSE	NZF	Fri, Aug 9, 2019	16.30	16.33	16.24	16.30
4492	NYSE	NZF	Thu, Aug 8, 2019	16.25	16.28	16.15	16.28
4491	NYSE	NZF	Wed, Aug 7, 2019	16.17	16.29	16.15	16.25
4490	NYSE	NZF	Tue, Aug 6, 2019	16.19	16.25	16.12	16.17
4489	NYSE	NZF	Mon, Aug 5, 2019	16.16	16.24	16.10	16.19
4488	NYSE	NZF	Fri, Aug 2, 2019	16.10	16.20	16.10	16.16
4487	NYSE	NZF	Thu, Aug 1, 2019	16.00	16.11	16.00	16.11
4486	NYSE	NZF	Wed, Jul 31, 2019	16.00	16.01	15.95	16.00
4485	NYSE	NZF	Tue, Jul 30, 2019	15.94	16.00	15.91	16.00
4484	NYSE	NZF	Mon, Jul 29, 2019	15.90	15.94	15.85	15.94
4483	NYSE	NZF	Fri, Jul 26, 2019	15.91	15.92	15.87	15.89
4482	NYSE	NZF	Thu, Jul 25, 2019	15.95	15.96	15.90	15.90
4481	NYSE	NZF	Wed, Jul 24, 2019	15.98	15.99	15.95	15.96
4480	NYSE	NZF	Tue, Jul 23, 2019	16.00	16.00	15.95	15.96
4479	NYSE	NZF	Mon, Jul 22, 2019	15.95	16.00	15.95	15.99
4478	NYSE	NZF	Fri, Jul 19, 2019	15.95	15.99	15.92	15.94
4477	NYSE	NZF	Thu, Jul 18, 2019	15.96	15.96	15.90	15.92
4476	NYSE	NZF	Wed, Jul 17, 2019	15.90	15.96	15.87	15.95
4475	NYSE	NZF	Tue, Jul 16, 2019	15.93	15.94	15.87	15.88
4474	NYSE	NZF	Mon, Jul 15, 2019	15.97	15.99	15.95	15.96
4473	NYSE	NZF	Fri, Jul 12, 2019	15.92	15.98	15.90	15.98
4472	NYSE	NZF	Thu, Jul 11, 2019	15.92	16.00	15.90	15.93
4471	NYSE	NZF	Wed, Jul 10, 2019	15.88	15.91	15.84	15.91
4470	NYSE	NZF	Tue, Jul 9, 2019	15.76	15.86	15.76	15.81
4469	NYSE	NZF	Mon, Jul 8, 2019	15.80	15.84	15.75	15.80
4468	NYSE	NZF	Fri, Jul 5, 2019	15.79	15.83	15.75	15.80
4467	NYSE	NZF	Wed, Jul 3, 2019	15.75	15.87	15.75	15.87
4466	NYSE	NZF	Tue, Jul 2, 2019	15.69	15.80	15.69	15.78
4465	NYSE	NZF	Mon, Jul 1, 2019	15.73	15.83	15.69	15.70
4464	NYSE	NZF	Fri, Jun 28, 2019	15.78	15.80	15.75	15.75
4463	NYSE	NZF	Thu, Jun 27, 2019	15.85	15.85	15.77	15.80
4462	NYSE	NZF	Wed, Jun 26, 2019	15.82	15.86	15.75	15.79
4461	NYSE	NZF	Tue, Jun 25, 2019	15.86	15.92	15.80	15.82
4460	NYSE	NZF	Mon, Jun 24, 2019	15.85	15.90	15.80	15.90
4459	NYSE	NZF	Fri, Jun 21, 2019	15.88	15.88	15.80	15.80
4458	NYSE	NZF	Thu, Jun 20, 2019	15.86	15.86	15.80	15.84
4457	NYSE	NZF	Wed, Jun 19, 2019	15.80	15.82	15.75	15.77
4456	NYSE	NZF	Tue, Jun 18, 2019	15.83	15.84	15.77	15.84
4455	NYSE	NZF	Mon, Jun 17, 2019	15.88	15.88	15.79	15.82
4454	NYSE	NZF	Fri, Jun 14, 2019	15.83	15.85	15.79	15.84
4453	NYSE	NZF	Thu, Jun 13, 2019	15.82	15.86	15.76	15.85
4452	NYSE	NZF	Wed, Jun 12, 2019	15.82	15.89	15.82	15.81
4451	NYSE	NZF	Tue, Jun 11, 2019	15.85	15.88	15.82	15.82
4450	NYSE	NZF	Mon, Jun 10, 2019	15.80	15.84	15.78	15.84
4449	NYSE	NZF	Fri, Jun 7, 2019	15.68	15.82	15.68	15.79
4448	NYSE	NZF	Thu, Jun 6, 2019	15.68	15.70	15.67	15.68
4447	NYSE	NZF	Wed, Jun 5, 2019	15.70	15.73	15.64	15.68
4446	NYSE	NZF	Tue, Jun 4, 2019	15.65	15.75	15.64	15.70
4445	NYSE	NZF	Mon, Jun 3, 2019	15.59	15.67	15.58	15.66
4444	NYSE	NZF	Fri, May 31, 2019	15.60	15.62	15.54	15.57
4443	NYSE	NZF	Thu, May 30, 2019	15.54	15.58	15.54	15.56
4442	NYSE	NZF	Wed, May 29, 2019	15.57	15.67	15.52	15.52
4441	NYSE	NZF	Tue, May 28, 2019	15.70	15.70	15.55	15.56
4440	NYSE	NZF	Fri, May 24, 2019	15.58	15.64	15.54	15.64
4439	NYSE	NZF	Thu, May 23, 2019	15.60	15.64	15.52	15.55
4438	NYSE	NZF	Wed, May 22, 2019	15.55	15.61	15.54	15.61
4437	NYSE	NZF	Tue, May 21, 2019	15.56	15.56	15.52	15.54
4436	NYSE	NZF	Mon, May 20, 2019	15.53	15.59	15.48	15.51
4435	NYSE	NZF	Fri, May 17, 2019	15.59	15.60	15.51	15.52
4434	NYSE	NZF	Thu, May 16, 2019	15.52	15.60	15.49	15.56
4433	NYSE	NZF	Wed, May 15, 2019	15.54	15.54	15.48	15.49
4432	NYSE	NZF	Tue, May 14, 2019	15.51	15.55	15.44	15.51
4431	NYSE	NZF	Mon, May 13, 2019	15.53	15.61	15.53	15.51
4430	NYSE	NZF	Fri, May 10, 2019	15.49	15.54	15.48	15.52
4429	NYSE	NZF	Thu, May 9, 2019	15.56	15.58	15.48	15.49
4428	NYSE	NZF	Wed, May 8, 2019	15.47	15.56	15.47	15.54
4427	NYSE	NZF	Tue, May 7, 2019	15.45	15.54	15.43	15.48
4426	NYSE	NZF	Mon, May 6, 2019	15.45	15.47	15.42	15.44
4425	NYSE	NZF	Fri, May 3, 2019	15.46	15.48	15.43	15.45
4424	NYSE	NZF	Thu, May 2, 2019	15.46	15.49	15.36	15.44
4423	NYSE	NZF	Wed, May 1, 2019	15.46	15.46	15.40	15.44
4422	NYSE	NZF	Tue, Apr 30, 2019	15.44	15.44	15.39	15.40
4421	NYSE	NZF	Mon, Apr 29, 2019	15.42	15.46	15.37	15.39
4420	NYSE	NZF	Fri, Apr 26, 2019	15.40	15.44	15.35	15.35
4419	NYSE	NZF	Thu, Apr 25, 2019	15.36	15.40	15.32	15.40
4418	NYSE	NZF	Wed, Apr 24, 2019	15.25	15.31	15.22	15.28
4417	NYSE	NZF	Tue, Apr 23, 2019	15.09	15.24	15.05	15.22
4416	NYSE	NZF	Mon, Apr 22, 2019	15.09	15.10	14.99	15.09
4415	NYSE	NZF	Thu, Apr 18, 2019	15.22	15.22	15.09	15.10
4414	NYSE	NZF	Wed, Apr 17, 2019	15.17	15.22	15.17	15.19
4413	NYSE	NZF	Tue, Apr 16, 2019	15.20	15.25	15.15	15.18
4412	NYSE	NZF	Mon, Apr 15, 2019	15.21	15.25	15.18	15.21
4411	NYSE	NZF	Fri, Apr 12, 2019	15.29	15.29	15.14	15.22
4410	NYSE	NZF	Thu, Apr 11, 2019	15.26	15.36	15.24	15.28
4409	NYSE	NZF	Wed, Apr 10, 2019	15.24	15.30	15.24	15.24
4408	NYSE	NZF	Tue, Apr 9, 2019	15.25	15.30	15.23	15.26
4407	NYSE	NZF	Mon, Apr 8, 2019	15.19	15.21	15.17	15.21
4406	NYSE	NZF	Fri, Apr 5, 2019	15.20	15.20	15.10	15.19
4405	NYSE	NZF	Thu, Apr 4, 2019	15.20	15.20	15.18	15.20
4404	NYSE	NZF	Wed, Apr 3, 2019	15.14	15.19	15.11	15.19
4403	NYSE	NZF	Tue, Apr 2, 2019	15.12	15.18	15.08	15.13
4402	NYSE	NZF	Mon, Apr 1, 2019	15.10	15.11	15.06	15.09
4401	NYSE	NZF	Fri, Mar 29, 2019	15.07	15.07	15.01	15.07
4400	NYSE	NZF	Thu, Mar 28, 2019	15.05	15.07	15.00	15.07
4399	NYSE	NZF	Wed, Mar 27, 2019	15.00	15.03	14.97	15.01
4398	NYSE	NZF	Tue, Mar 26, 2019	14.98	15.00	14.96	15.00
4397	NYSE	NZF	Mon, Mar 25, 2019	14.97	15.00	14.94	14.98
4396	NYSE	NZF	Fri, Mar 22, 2019	14.96	14.99	14.94	14.97
4395	NYSE	NZF	Thu, Mar 21, 2019	14.93	14.95	14.92	14.94
4394	NYSE	NZF	Wed, Mar 20, 2019	14.84	14.92	14.81	14.92
4393	NYSE	NZF	Tue, Mar 19, 2019	14.71	14.82	14.69	14.81
4392	NYSE	NZF	Mon, Mar 18, 2019	14.78	14.78	14.70	14.72
4391	NYSE	NZF	Fri, Mar 15, 2019	14.81	14.82	14.69	14.75
4390	NYSE	NZF	Thu, Mar 14, 2019	14.88	14.88	14.78	14.82
4389	NYSE	NZF	Wed, Mar 13, 2019	14.91	14.95	14.88	14.86
4388	NYSE	NZF	Tue, Mar 12, 2019	14.83	14.91	14.82	14.91
4387	NYSE	NZF	Mon, Mar 11, 2019	14.86	14.86	14.77	14.78
4386	NYSE	NZF	Fri, Mar 8, 2019	14.75	14.82	14.74	14.81
4385	NYSE	NZF	Thu, Mar 7, 2019	14.70	14.84	14.70	14.71
4384	NYSE	NZF	Wed, Mar 6, 2019	14.65	14.73	14.63	14.69
4383	NYSE	NZF	Tue, Mar 5, 2019	14.61	14.64	14.55	14.63
4382	NYSE	NZF	Mon, Mar 4, 2019	14.53	14.61	14.50	14.59
4381	NYSE	NZF	Fri, Mar 1, 2019	14.53	14.53	14.48	14.49
4380	NYSE	NZF	Thu, Feb 28, 2019	14.48	14.51	14.46	14.50
4379	NYSE	NZF	Wed, Feb 27, 2019	14.49	14.50	14.46	14.50
4378	NYSE	NZF	Tue, Feb 26, 2019	14.45	14.50	14.43	14.49
4377	NYSE	NZF	Mon, Feb 25, 2019	14.40	14.43	14.37	14.42
4376	NYSE	NZF	Fri, Feb 22, 2019	14.37	14.40	14.35	14.40
4375	NYSE	NZF	Thu, Feb 21, 2019	14.34	14.38	14.32	14.32
4374	NYSE	NZF	Wed, Feb 20, 2019	14.34	14.38	14.34	14.36
4373	NYSE	NZF	Tue, Feb 19, 2019	14.33	14.37	14.31	14.34
4372	NYSE	NZF	Fri, Feb 15, 2019	14.29	14.30	14.26	14.29
4371	NYSE	NZF	Thu, Feb 14, 2019	14.30	14.34	14.25	14.30
4370	NYSE	NZF	Wed, Feb 13, 2019	14.24	14.36	14.23	14.28
4369	NYSE	NZF	Tue, Feb 12, 2019	14.26	14.27	14.22	14.25
4368	NYSE	NZF	Mon, Feb 11, 2019	14.20	14.28	14.20	14.25
4367	NYSE	NZF	Fri, Feb 8, 2019	14.10	14.19	14.10	14.18
4366	NYSE	NZF	Thu, Feb 7, 2019	14.07	14.11	14.04	14.07
4365	NYSE	NZF	Wed, Feb 6, 2019	14.10	14.19	14.05	14.06
4364	NYSE	NZF	Tue, Feb 5, 2019	14.08	14.12	14.04	14.06
4363	NYSE	NZF	Mon, Feb 4, 2019	14.16	14.23	14.04	14.04
4362	NYSE	NZF	Fri, Feb 1, 2019	14.18	14.25	14.14	14.15
4361	NYSE	NZF	Thu, Jan 31, 2019	14.25	14.25	14.16	14.17
4360	NYSE	NZF	Wed, Jan 30, 2019	14.25	14.28	14.17	14.19
4359	NYSE	NZF	Tue, Jan 29, 2019	14.24	14.25	14.20	14.21
4358	NYSE	NZF	Mon, Jan 28, 2019	14.23	14.25	14.20	14.21
4357	NYSE	NZF	Fri, Jan 25, 2019	14.25	14.26	14.20	14.23
4356	NYSE	NZF	Thu, Jan 24, 2019	14.17	14.27	14.16	14.26
4355	NYSE	NZF	Wed, Jan 23, 2019	14.10	14.14	14.08	14.14
4354	NYSE	NZF	Tue, Jan 22, 2019	14.09	14.11	14.07	14.09
4353	NYSE	NZF	Fri, Jan 18, 2019	14.07	14.11	14.04	14.08
4352	NYSE	NZF	Thu, Jan 17, 2019	14.09	14.12	13.99	14.09
4351	NYSE	NZF	Wed, Jan 16, 2019	14.06	14.11	14.05	14.08
4350	NYSE	NZF	Tue, Jan 15, 2019	14.08	14.11	14.06	14.08
4349	NYSE	NZF	Mon, Jan 14, 2019	14.12	14.16	14.03	14.10
4348	NYSE	NZF	Fri, Jan 11, 2019	14.08	14.21	14.08	14.17
4347	NYSE	NZF	Thu, Jan 10, 2019	14.08	14.09	14.03	14.06
4346	NYSE	NZF	Wed, Jan 9, 2019	14.06	14.08	14.00	14.07
4345	NYSE	NZF	Tue, Jan 8, 2019	13.97	14.07	13.94	14.06
4344	NYSE	NZF	Mon, Jan 7, 2019	13.87	13.97	13.83	13.94
4343	NYSE	NZF	Fri, Jan 4, 2019	13.78	13.88	13.67	13.82
4342	NYSE	NZF	Thu, Jan 3, 2019	13.76	13.88	13.72	13.85
4341	NYSE	NZF	Wed, Jan 2, 2019	13.44	13.74	13.44	13.73
4340	NYSE	NZF	Mon, Dec 31, 2018	13.35	13.43	13.30	13.42
4339	NYSE	NZF	Fri, Dec 28, 2018	13.23	13.37	13.19	13.30
4338	NYSE	NZF	Thu, Dec 27, 2018	13.23	13.29	13.18	13.20
4337	NYSE	NZF	Wed, Dec 26, 2018	13.44	13.44	13.01	13.21
4336	NYSE	NZF	Mon, Dec 24, 2018	13.41	13.43	13.31	13.39
4335	NYSE	NZF	Fri, Dec 21, 2018	13.30	13.42	13.23	13.36
4334	NYSE	NZF	Thu, Dec 20, 2018	13.46	13.49	13.10	13.27
4333	NYSE	NZF	Wed, Dec 19, 2018	13.37	13.47	13.35	13.42
4332	NYSE	NZF	Tue, Dec 18, 2018	13.35	13.44	13.32	13.38
4331	NYSE	NZF	Mon, Dec 17, 2018	13.43	13.48	13.38	13.39
4330	NYSE	NZF	Fri, Dec 14, 2018	13.63	13.66	13.47	13.49
4329	NYSE	NZF	Thu, Dec 13, 2018	13.72	13.72	13.62	13.63
4328	NYSE	NZF	Wed, Dec 12, 2018	13.74	13.80	13.66	13.72
4327	NYSE	NZF	Tue, Dec 11, 2018	13.83	13.88	13.72	13.73
4326	NYSE	NZF	Mon, Dec 10, 2018	13.85	13.96	13.81	13.83
4325	NYSE	NZF	Fri, Dec 7, 2018	13.72	13.84	13.70	13.83
4324	NYSE	NZF	Thu, Dec 6, 2018	13.70	13.78	13.68	13.73
4323	NYSE	NZF	Tue, Dec 4, 2018	13.65	13.73	13.64	13.68
4322	NYSE	NZF	Mon, Dec 3, 2018	13.60	13.63	13.56	13.60
4321	NYSE	NZF	Fri, Nov 30, 2018	13.66	13.67	13.52	13.53
4320	NYSE	NZF	Thu, Nov 29, 2018	13.53	13.72	13.53	13.65
4319	NYSE	NZF	Wed, Nov 28, 2018	13.32	13.56	13.32	13.53
4318	NYSE	NZF	Tue, Nov 27, 2018	13.30	13.39	13.29	13.35
4317	NYSE	NZF	Mon, Nov 26, 2018	13.32	13.36	13.24	13.29
4316	NYSE	NZF	Fri, Nov 23, 2018	13.28	13.31	13.27	13.29
4315	NYSE	NZF	Wed, Nov 21, 2018	13.36	13.36	13.28	13.28
4314	NYSE	NZF	Tue, Nov 20, 2018	13.36	13.42	13.35	13.35
4313	NYSE	NZF	Mon, Nov 19, 2018	13.50	13.51	13.45	13.45
4312	NYSE	NZF	Fri, Nov 16, 2018	13.55	13.59	13.50	13.50
4311	NYSE	NZF	Thu, Nov 15, 2018	13.63	13.67	13.54	13.55
4310	NYSE	NZF	Wed, Nov 14, 2018	13.68	13.68	13.61	13.63
4309	NYSE	NZF	Tue, Nov 13, 2018	13.59	13.74	13.56	13.66
4308	NYSE	NZF	Mon, Nov 12, 2018	13.53	13.59	13.51	13.57
4307	NYSE	NZF	Fri, Nov 9, 2018	13.50	13.55	13.49	13.52
4306	NYSE	NZF	Thu, Nov 8, 2018	13.34	13.48	13.31	13.48
4305	NYSE	NZF	Wed, Nov 7, 2018	13.28	13.34	13.25	13.32
4304	NYSE	NZF	Tue, Nov 6, 2018	13.26	13.31	13.21	13.24
4303	NYSE	NZF	Mon, Nov 5, 2018	13.26	13.32	13.22	13.27
4302	NYSE	NZF	Fri, Nov 2, 2018	13.25	13.28	13.18	13.21
4301	NYSE	NZF	Thu, Nov 1, 2018	13.29	13.40	13.26	13.30
4300	NYSE	NZF	Wed, Oct 31, 2018	13.25	13.30	13.17	13.29
4299	NYSE	NZF	Tue, Oct 30, 2018	13.30	13.31	13.15	13.26
4298	NYSE	NZF	Mon, Oct 29, 2018	13.38	13.41	13.32	13.33
4297	NYSE	NZF	Fri, Oct 26, 2018	13.43	13.47	13.38	13.38
4296	NYSE	NZF	Thu, Oct 25, 2018	13.49	13.51	13.42	13.46
4295	NYSE	NZF	Wed, Oct 24, 2018	13.54	13.58	13.50	13.50
4294	NYSE	NZF	Tue, Oct 23, 2018	13.56	13.58	13.49	13.51
4293	NYSE	NZF	Mon, Oct 22, 2018	13.56	13.58	13.52	13.55
4292	NYSE	NZF	Fri, Oct 19, 2018	13.64	13.66	13.48	13.51
4291	NYSE	NZF	Thu, Oct 18, 2018	13.73	13.74	13.62	13.65
4290	NYSE	NZF	Wed, Oct 17, 2018	13.79	13.85	13.73	13.73
4289	NYSE	NZF	Tue, Oct 16, 2018	13.72	13.82	13.72	13.79
4288	NYSE	NZF	Mon, Oct 15, 2018	13.77	13.79	13.72	13.72
4287	NYSE	NZF	Fri, Oct 12, 2018	13.76	13.83	13.71	13.81
4286	NYSE	NZF	Thu, Oct 11, 2018	13.78	13.80	13.65	13.72
4285	NYSE	NZF	Wed, Oct 10, 2018	13.66	13.80	13.62	13.78
4284	NYSE	NZF	Tue, Oct 9, 2018	13.72	13.79	13.66	13.67
4283	NYSE	NZF	Mon, Oct 8, 2018	13.90	13.90	13.65	13.67
4282	NYSE	NZF	Fri, Oct 5, 2018	14.07	14.09	13.86	13.87
4281	NYSE	NZF	Thu, Oct 4, 2018	14.25	14.27	14.09	14.11
4280	NYSE	NZF	Wed, Oct 3, 2018	14.42	14.42	14.28	14.29
4279	NYSE	NZF	Tue, Oct 2, 2018	14.47	14.48	14.41	14.43
4278	NYSE	NZF	Mon, Oct 1, 2018	14.44	14.48	14.42	14.45
4277	NYSE	NZF	Fri, Sep 28, 2018	14.38	14.45	14.35	14.41
4276	NYSE	NZF	Thu, Sep 27, 2018	14.30	14.36	14.30	14.35
4275	NYSE	NZF	Wed, Sep 26, 2018	14.35	14.38	14.26	14.29
4274	NYSE	NZF	Tue, Sep 25, 2018	14.35	14.39	14.34	14.36
4273	NYSE	NZF	Mon, Sep 24, 2018	14.33	14.42	14.31	14.35
4272	NYSE	NZF	Fri, Sep 21, 2018	14.40	14.43	14.33	14.34
4271	NYSE	NZF	Thu, Sep 20, 2018	14.46	14.46	14.38	14.40
4270	NYSE	NZF	Wed, Sep 19, 2018	14.42	14.46	14.40	14.43
4269	NYSE	NZF	Tue, Sep 18, 2018	14.43	14.45	14.39	14.41
4268	NYSE	NZF	Mon, Sep 17, 2018	14.50	14.53	14.42	14.44
4267	NYSE	NZF	Fri, Sep 14, 2018	14.70	14.70	14.55	14.55
4266	NYSE	NZF	Thu, Sep 13, 2018	14.78	14.80	14.71	14.73
4265	NYSE	NZF	Wed, Sep 12, 2018	14.82	14.87	14.76	14.75
4264	NYSE	NZF	Tue, Sep 11, 2018	14.88	14.93	14.80	14.81
4263	NYSE	NZF	Mon, Sep 10, 2018	14.79	14.93	14.75	14.91
4262	NYSE	NZF	Fri, Sep 7, 2018	14.78	14.79	14.73	14.79
4261	NYSE	NZF	Thu, Sep 6, 2018	14.81	14.83	14.79	14.79
4260	NYSE	NZF	Wed, Sep 5, 2018	14.79	14.84	14.74	14.84
4259	NYSE	NZF	Tue, Sep 4, 2018	14.80	14.83	14.79	14.81
4258	NYSE	NZF	Fri, Aug 31, 2018	14.84	14.87	14.78	14.81
4257	NYSE	NZF	Thu, Aug 30, 2018	14.76	14.82	14.75	14.82
4256	NYSE	NZF	Wed, Aug 29, 2018	14.72	14.75	14.69	14.75
4255	NYSE	NZF	Tue, Aug 28, 2018	14.71	14.74	14.69	14.70
4254	NYSE	NZF	Mon, Aug 27, 2018	14.71	14.73	14.67	14.71
4253	NYSE	NZF	Fri, Aug 24, 2018	14.60	14.69	14.59	14.69
4252	NYSE	NZF	Thu, Aug 23, 2018	14.60	14.64	14.57	14.57
4251	NYSE	NZF	Wed, Aug 22, 2018	14.58	14.63	14.57	14.59
4250	NYSE	NZF	Tue, Aug 21, 2018	14.60	14.61	14.57	14.58
4249	NYSE	NZF	Mon, Aug 20, 2018	14.60	14.62	14.58	14.59
4248	NYSE	NZF	Fri, Aug 17, 2018	14.56	14.61	14.56	14.59
4247	NYSE	NZF	Thu, Aug 16, 2018	14.64	14.64	14.55	14.56
4246	NYSE	NZF	Wed, Aug 15, 2018	14.60	14.64	14.59	14.63
4245	NYSE	NZF	Tue, Aug 14, 2018	14.58	14.60	14.55	14.59
4244	NYSE	NZF	Mon, Aug 13, 2018	14.60	14.61	14.59	14.54
4243	NYSE	NZF	Fri, Aug 10, 2018	14.60	14.61	14.54	14.61
4242	NYSE	NZF	Thu, Aug 9, 2018	14.56	14.61	14.53	14.53
4241	NYSE	NZF	Wed, Aug 8, 2018	14.64	14.67	14.55	14.56
4240	NYSE	NZF	Tue, Aug 7, 2018	14.64	14.69	14.61	14.65
4239	NYSE	NZF	Mon, Aug 6, 2018	14.52	14.67	14.52	14.65
4238	NYSE	NZF	Fri, Aug 3, 2018	14.50	14.54	14.49	14.53
4237	NYSE	NZF	Thu, Aug 2, 2018	14.45	14.50	14.43	14.48
4236	NYSE	NZF	Wed, Aug 1, 2018	14.43	14.46	14.41	14.46
4235	NYSE	NZF	Tue, Jul 31, 2018	14.40	14.43	14.40	14.41
4234	NYSE	NZF	Mon, Jul 30, 2018	14.44	14.44	14.40	14.41
4233	NYSE	NZF	Fri, Jul 27, 2018	14.44	14.46	14.41	14.44
4232	NYSE	NZF	Thu, Jul 26, 2018	14.45	14.45	14.39	14.41
4231	NYSE	NZF	Wed, Jul 25, 2018	14.41	14.46	14.39	14.45
4230	NYSE	NZF	Tue, Jul 24, 2018	14.41	14.43	14.39	14.39
4229	NYSE	NZF	Mon, Jul 23, 2018	14.39	14.43	14.38	14.43
4228	NYSE	NZF	Fri, Jul 20, 2018	14.39	14.39	14.37	14.37
4227	NYSE	NZF	Thu, Jul 19, 2018	14.37	14.41	14.37	14.38
4226	NYSE	NZF	Wed, Jul 18, 2018	14.38	14.41	14.38	14.39
4225	NYSE	NZF	Tue, Jul 17, 2018	14.40	14.43	14.37	14.38
4224	NYSE	NZF	Mon, Jul 16, 2018	14.34	14.38	14.34	14.38
4223	NYSE	NZF	Fri, Jul 13, 2018	14.31	14.38	14.31	14.34
4222	NYSE	NZF	Thu, Jul 12, 2018	14.35	14.37	14.30	14.36
4221	NYSE	NZF	Wed, Jul 11, 2018	14.42	14.43	14.36	14.33
4220	NYSE	NZF	Tue, Jul 10, 2018	14.37	14.45	14.37	14.41
4219	NYSE	NZF	Mon, Jul 9, 2018	14.37	14.38	14.34	14.37
4218	NYSE	NZF	Fri, Jul 6, 2018	14.41	14.41	14.36	14.37
4217	NYSE	NZF	Thu, Jul 5, 2018	14.41	14.43	14.38	14.39
4216	NYSE	NZF	Tue, Jul 3, 2018	14.41	14.44	14.39	14.42
4215	NYSE	NZF	Mon, Jul 2, 2018	14.39	14.42	14.36	14.41
4214	NYSE	NZF	Fri, Jun 29, 2018	14.36	14.40	14.33	14.33
4213	NYSE	NZF	Thu, Jun 28, 2018	14.36	14.37	14.29	14.34
4212	NYSE	NZF	Wed, Jun 27, 2018	14.32	14.33	14.26	14.32
4211	NYSE	NZF	Tue, Jun 26, 2018	14.32	14.32	14.28	14.31
4210	NYSE	NZF	Mon, Jun 25, 2018	14.39	14.39	14.32	14.32
4209	NYSE	NZF	Fri, Jun 22, 2018	14.41	14.41	14.34	14.36
4208	NYSE	NZF	Thu, Jun 21, 2018	14.40	14.40	14.35	14.39
4207	NYSE	NZF	Wed, Jun 20, 2018	14.35	14.35	14.31	14.34
4206	NYSE	NZF	Tue, Jun 19, 2018	14.28	14.34	14.27	14.31
4205	NYSE	NZF	Mon, Jun 18, 2018	14.27	14.32	14.23	14.25
4204	NYSE	NZF	Fri, Jun 15, 2018	14.31	14.35	14.23	14.27
4203	NYSE	NZF	Thu, Jun 14, 2018	14.43	14.43	14.31	14.31
4202	NYSE	NZF	Wed, Jun 13, 2018	14.44	14.49	14.44	14.40
4201	NYSE	NZF	Tue, Jun 12, 2018	14.49	14.50	14.43	14.44
4200	NYSE	NZF	Mon, Jun 11, 2018	14.52	14.55	14.48	14.50
4199	NYSE	NZF	Fri, Jun 8, 2018	14.53	14.58	14.51	14.57
4198	NYSE	NZF	Thu, Jun 7, 2018	14.50	14.53	14.48	14.51
4197	NYSE	NZF	Wed, Jun 6, 2018	14.56	14.56	14.49	14.51
4196	NYSE	NZF	Tue, Jun 5, 2018	14.56	14.58	14.48	14.56
4195	NYSE	NZF	Mon, Jun 4, 2018	14.55	14.56	14.48	14.53
4194	NYSE	NZF	Fri, Jun 1, 2018	14.58	14.58	14.54	14.56
4193	NYSE	NZF	Thu, May 31, 2018	14.55	14.57	14.54	14.55
4192	NYSE	NZF	Wed, May 30, 2018	14.49	14.56	14.47	14.53
4191	NYSE	NZF	Tue, May 29, 2018	14.50	14.53	14.45	14.52
4190	NYSE	NZF	Fri, May 25, 2018	14.41	14.45	14.40	14.41
4189	NYSE	NZF	Thu, May 24, 2018	14.35	14.40	14.34	14.39
4188	NYSE	NZF	Wed, May 23, 2018	14.34	14.39	14.32	14.33
4187	NYSE	NZF	Tue, May 22, 2018	14.31	14.33	14.30	14.32
4186	NYSE	NZF	Mon, May 21, 2018	14.27	14.31	14.25	14.31
4185	NYSE	NZF	Fri, May 18, 2018	14.27	14.27	14.21	14.23
4184	NYSE	NZF	Thu, May 17, 2018	14.23	14.28	14.21	14.25
4183	NYSE	NZF	Wed, May 16, 2018	14.26	14.31	14.23	14.25
4182	NYSE	NZF	Tue, May 15, 2018	14.40	14.41	14.27	14.27
4181	NYSE	NZF	Mon, May 14, 2018	14.44	14.45	14.42	14.44
4180	NYSE	NZF	Fri, May 11, 2018	14.49	14.49	14.44	14.48
4179	NYSE	NZF	Thu, May 10, 2018	14.41	14.47	14.41	14.47
4178	NYSE	NZF	Wed, May 9, 2018	14.40	14.42	14.39	14.41
4177	NYSE	NZF	Tue, May 8, 2018	14.44	14.44	14.40	14.42
4176	NYSE	NZF	Mon, May 7, 2018	14.33	14.47	14.32	14.45
4175	NYSE	NZF	Fri, May 4, 2018	14.30	14.33	14.29	14.33
4174	NYSE	NZF	Thu, May 3, 2018	14.23	14.29	14.23	14.29
4173	NYSE	NZF	Wed, May 2, 2018	14.21	14.24	14.19	14.24
4172	NYSE	NZF	Tue, May 1, 2018	14.15	14.21	14.14	14.21
4171	NYSE	NZF	Mon, Apr 30, 2018	14.15	14.15	14.10	14.15
4170	NYSE	NZF	Fri, Apr 27, 2018	14.06	14.14	14.06	14.08
4169	NYSE	NZF	Thu, Apr 26, 2018	14.01	14.07	14.01	14.05
4168	NYSE	NZF	Wed, Apr 25, 2018	14.05	14.08	14.01	14.01
4167	NYSE	NZF	Tue, Apr 24, 2018	14.03	14.11	14.03	14.07
4166	NYSE	NZF	Mon, Apr 23, 2018	14.00	14.04	14.00	14.02
4165	NYSE	NZF	Fri, Apr 20, 2018	14.02	14.06	14.01	14.02
4164	NYSE	NZF	Thu, Apr 19, 2018	14.05	14.06	14.00	14.04
4163	NYSE	NZF	Wed, Apr 18, 2018	14.08	14.09	14.04	14.06
4162	NYSE	NZF	Tue, Apr 17, 2018	14.09	14.12	14.08	14.08
4161	NYSE	NZF	Mon, Apr 16, 2018	14.05	14.12	14.05	14.10
4160	NYSE	NZF	Fri, Apr 13, 2018	14.02	14.14	14.02	14.10
4159	NYSE	NZF	Thu, Apr 12, 2018	14.18	14.18	14.01	14.02
4158	NYSE	NZF	Wed, Apr 11, 2018	14.24	14.26	14.22	14.16
4157	NYSE	NZF	Tue, Apr 10, 2018	14.30	14.30	14.20	14.21
4156	NYSE	NZF	Mon, Apr 9, 2018	14.24	14.25	14.21	14.25
4155	NYSE	NZF	Fri, Apr 6, 2018	14.19	14.25	14.19	14.23
4154	NYSE	NZF	Thu, Apr 5, 2018	14.14	14.18	14.13	14.17
4153	NYSE	NZF	Wed, Apr 4, 2018	14.17	14.18	14.12	14.16
4152	NYSE	NZF	Tue, Apr 3, 2018	14.14	14.21	14.12	14.12
4151	NYSE	NZF	Mon, Apr 2, 2018	14.20	14.21	14.14	14.17
4150	NYSE	NZF	Thu, Mar 29, 2018	14.10	14.16	14.10	14.14
4149	NYSE	NZF	Wed, Mar 28, 2018	14.06	14.12	14.02	14.12
4148	NYSE	NZF	Tue, Mar 27, 2018	14.06	14.06	13.99	14.06
4147	NYSE	NZF	Mon, Mar 26, 2018	14.03	14.06	13.96	14.01
4146	NYSE	NZF	Fri, Mar 23, 2018	14.06	14.08	14.00	14.05
4145	NYSE	NZF	Thu, Mar 22, 2018	14.03	14.07	14.00	14.06
4144	NYSE	NZF	Wed, Mar 21, 2018	13.98	14.03	13.94	14.03
4143	NYSE	NZF	Tue, Mar 20, 2018	14.01	14.02	13.98	14.02
4142	NYSE	NZF	Mon, Mar 19, 2018	14.06	14.06	13.96	14.01
4141	NYSE	NZF	Fri, Mar 16, 2018	14.07	14.09	14.05	14.06
4140	NYSE	NZF	Thu, Mar 15, 2018	14.13	14.14	14.06	14.09
4139	NYSE	NZF	Wed, Mar 14, 2018	14.13	14.16	14.10	14.13
4138	NYSE	NZF	Tue, Mar 13, 2018	14.17	14.22	14.16	14.13
4137	NYSE	NZF	Mon, Mar 12, 2018	14.19	14.21	14.14	14.19
4136	NYSE	NZF	Fri, Mar 9, 2018	14.17	14.20	14.12	14.16
4135	NYSE	NZF	Thu, Mar 8, 2018	14.15	14.19	14.13	14.19
4134	NYSE	NZF	Wed, Mar 7, 2018	14.17	14.17	14.13	14.16
4133	NYSE	NZF	Tue, Mar 6, 2018	14.17	14.17	14.12	14.15
4132	NYSE	NZF	Mon, Mar 5, 2018	14.20	14.23	14.13	14.19
4131	NYSE	NZF	Fri, Mar 2, 2018	14.05	14.24	14.04	14.22
4130	NYSE	NZF	Thu, Mar 1, 2018	14.14	14.14	14.08	14.14
4129	NYSE	NZF	Wed, Feb 28, 2018	14.11	14.13	14.07	14.11
4128	NYSE	NZF	Tue, Feb 27, 2018	14.15	14.17	14.08	14.11
4127	NYSE	NZF	Mon, Feb 26, 2018	14.14	14.20	14.11	14.11
4126	NYSE	NZF	Fri, Feb 23, 2018	14.08	14.12	14.03	14.10
4125	NYSE	NZF	Thu, Feb 22, 2018	14.07	14.09	14.01	14.04
4124	NYSE	NZF	Wed, Feb 21, 2018	14.15	14.17	14.06	14.07
4123	NYSE	NZF	Tue, Feb 20, 2018	14.16	14.21	14.11	14.12
4122	NYSE	NZF	Fri, Feb 16, 2018	14.17	14.21	14.16	14.20
4121	NYSE	NZF	Thu, Feb 15, 2018	14.18	14.21	14.17	14.17
4120	NYSE	NZF	Wed, Feb 14, 2018	14.21	14.23	14.19	14.20
4119	NYSE	NZF	Tue, Feb 13, 2018	14.22	14.29	14.22	14.22
4118	NYSE	NZF	Mon, Feb 12, 2018	14.24	14.26	14.20	14.21
4117	NYSE	NZF	Fri, Feb 9, 2018	14.23	14.26	14.14	14.22
4116	NYSE	NZF	Thu, Feb 8, 2018	14.27	14.28	14.20	14.25
4115	NYSE	NZF	Wed, Feb 7, 2018	14.25	14.34	14.21	14.27
4114	NYSE	NZF	Tue, Feb 6, 2018	14.05	14.22	14.05	14.17
4113	NYSE	NZF	Mon, Feb 5, 2018	14.13	14.15	14.06	14.10
4112	NYSE	NZF	Fri, Feb 2, 2018	14.22	14.24	14.12	14.15
4111	NYSE	NZF	Thu, Feb 1, 2018	14.36	14.36	14.27	14.28
4110	NYSE	NZF	Wed, Jan 31, 2018	14.38	14.40	14.31	14.34
4109	NYSE	NZF	Tue, Jan 30, 2018	14.33	14.39	14.27	14.35
4108	NYSE	NZF	Mon, Jan 29, 2018	14.65	14.65	14.37	14.40
4107	NYSE	NZF	Fri, Jan 26, 2018	14.84	14.84	14.64	14.69
4106	NYSE	NZF	Thu, Jan 25, 2018	14.84	14.87	14.82	14.84
4105	NYSE	NZF	Wed, Jan 24, 2018	14.97	14.98	14.84	14.85
4104	NYSE	NZF	Tue, Jan 23, 2018	15.02	15.02	14.99	14.99
4103	NYSE	NZF	Mon, Jan 22, 2018	14.98	15.00	14.93	14.99
4102	NYSE	NZF	Fri, Jan 19, 2018	14.94	14.98	14.90	14.97
4101	NYSE	NZF	Thu, Jan 18, 2018	14.94	14.98	14.93	14.93
4100	NYSE	NZF	Wed, Jan 17, 2018	14.99	14.99	14.96	14.97
4099	NYSE	NZF	Tue, Jan 16, 2018	15.04	15.04	14.95	14.97
4098	NYSE	NZF	Fri, Jan 12, 2018	15.06	15.07	14.98	15.00
4097	NYSE	NZF	Thu, Jan 11, 2018	15.13	15.15	15.04	15.07
4096	NYSE	NZF	Wed, Jan 10, 2018	15.19	15.19	15.13	15.10
4095	NYSE	NZF	Tue, Jan 9, 2018	15.31	15.33	15.25	15.25
4094	NYSE	NZF	Mon, Jan 8, 2018	15.31	15.34	15.29	15.33
4093	NYSE	NZF	Fri, Jan 5, 2018	15.28	15.30	15.21	15.30
4092	NYSE	NZF	Thu, Jan 4, 2018	15.25	15.27	15.22	15.27
4091	NYSE	NZF	Wed, Jan 3, 2018	15.25	15.26	15.19	15.25
4090	NYSE	NZF	Tue, Jan 2, 2018	15.24	15.25	15.17	15.18
4089	NYSE	NZF	Fri, Dec 29, 2017	15.25	15.28	15.23	15.24
4088	NYSE	NZF	Thu, Dec 28, 2017	15.15	15.23	15.13	15.23
4087	NYSE	NZF	Wed, Dec 27, 2017	15.04	15.14	15.04	15.13
4086	NYSE	NZF	Tue, Dec 26, 2017	15.03	15.05	14.97	15.04
4085	NYSE	NZF	Fri, Dec 22, 2017	15.02	15.02	14.97	15.00
4084	NYSE	NZF	Thu, Dec 21, 2017	14.95	15.02	14.95	14.99
4083	NYSE	NZF	Wed, Dec 20, 2017	14.95	14.98	14.92	14.96
4082	NYSE	NZF	Tue, Dec 19, 2017	15.08	15.11	14.97	14.99
4081	NYSE	NZF	Mon, Dec 18, 2017	15.18	15.18	15.10	15.12
4080	NYSE	NZF	Fri, Dec 15, 2017	15.25	15.26	15.18	15.20
4079	NYSE	NZF	Thu, Dec 14, 2017	15.31	15.34	15.25	15.25
4078	NYSE	NZF	Wed, Dec 13, 2017	15.35	15.39	15.33	15.26
4077	NYSE	NZF	Tue, Dec 12, 2017	15.41	15.41	15.37	15.37
4076	NYSE	NZF	Mon, Dec 11, 2017	15.47	15.48	15.43	15.44
4075	NYSE	NZF	Fri, Dec 8, 2017	15.43	15.48	15.43	15.46
4074	NYSE	NZF	Thu, Dec 7, 2017	15.42	15.48	15.42	15.48
4073	NYSE	NZF	Wed, Dec 6, 2017	15.39	15.44	15.39	15.43
4072	NYSE	NZF	Tue, Dec 5, 2017	15.23	15.38	15.22	15.37
4071	NYSE	NZF	Mon, Dec 4, 2017	15.22	15.25	15.20	15.24
4070	NYSE	NZF	Fri, Dec 1, 2017	15.22	15.24	15.18	15.24
4069	NYSE	NZF	Thu, Nov 30, 2017	15.18	15.22	15.15	15.18
4068	NYSE	NZF	Wed, Nov 29, 2017	15.16	15.20	15.10	15.20
4067	NYSE	NZF	Tue, Nov 28, 2017	15.23	15.23	15.16	15.20
4066	NYSE	NZF	Mon, Nov 27, 2017	15.23	15.24	15.20	15.24
4065	NYSE	NZF	Fri, Nov 24, 2017	15.23	15.24	15.20	15.24
4064	NYSE	NZF	Wed, Nov 22, 2017	15.23	15.25	15.18	15.23
4063	NYSE	NZF	Tue, Nov 21, 2017	15.21	15.25	15.20	15.22
4062	NYSE	NZF	Mon, Nov 20, 2017	15.21	15.21	15.18	15.21
4061	NYSE	NZF	Fri, Nov 17, 2017	15.23	15.23	15.18	15.22
4060	NYSE	NZF	Thu, Nov 16, 2017	15.22	15.23	15.20	15.21
4059	NYSE	NZF	Wed, Nov 15, 2017	15.18	15.22	15.16	15.22
4058	NYSE	NZF	Tue, Nov 14, 2017	15.20	15.20	15.13	15.19
4057	NYSE	NZF	Mon, Nov 13, 2017	15.16	15.22	15.16	15.14
4056	NYSE	NZF	Fri, Nov 10, 2017	15.18	15.18	15.11	15.14
4055	NYSE	NZF	Thu, Nov 9, 2017	15.13	15.21	15.13	15.21
4054	NYSE	NZF	Wed, Nov 8, 2017	15.12	15.18	15.11	15.18
4053	NYSE	NZF	Tue, Nov 7, 2017	15.10	15.12	15.06	15.10
4052	NYSE	NZF	Mon, Nov 6, 2017	15.05	15.12	15.04	15.12
4051	NYSE	NZF	Fri, Nov 3, 2017	15.03	15.05	15.01	15.04
4050	NYSE	NZF	Thu, Nov 2, 2017	15.02	15.05	14.98	15.02
4049	NYSE	NZF	Wed, Nov 1, 2017	15.03	15.04	14.99	15.01
4048	NYSE	NZF	Tue, Oct 31, 2017	15.02	15.03	14.99	15.01
4047	NYSE	NZF	Mon, Oct 30, 2017	15.02	15.06	15.00	15.03
4046	NYSE	NZF	Fri, Oct 27, 2017	15.04	15.04	14.98	15.00
4045	NYSE	NZF	Thu, Oct 26, 2017	15.09	15.13	15.01	15.04
4044	NYSE	NZF	Wed, Oct 25, 2017	15.14	15.16	15.08	15.09
4043	NYSE	NZF	Tue, Oct 24, 2017	15.17	15.18	15.15	15.18
4042	NYSE	NZF	Mon, Oct 23, 2017	15.15	15.19	15.13	15.19
4041	NYSE	NZF	Fri, Oct 20, 2017	15.18	15.18	15.13	15.13
4040	NYSE	NZF	Thu, Oct 19, 2017	15.17	15.22	15.17	15.19
4039	NYSE	NZF	Wed, Oct 18, 2017	15.18	15.20	15.15	15.16
4038	NYSE	NZF	Tue, Oct 17, 2017	15.17	15.20	15.15	15.18
4037	NYSE	NZF	Mon, Oct 16, 2017	15.25	15.25	15.15	15.15
4036	NYSE	NZF	Fri, Oct 13, 2017	15.20	15.25	15.20	15.25
4035	NYSE	NZF	Thu, Oct 12, 2017	15.16	15.18	15.14	15.18
4034	NYSE	NZF	Wed, Oct 11, 2017	15.21	15.22	15.18	15.12
4033	NYSE	NZF	Tue, Oct 10, 2017	15.23	15.25	15.18	15.21
4032	NYSE	NZF	Mon, Oct 9, 2017	15.23	15.23	15.18	15.22
4031	NYSE	NZF	Fri, Oct 6, 2017	15.20	15.23	15.16	15.21
4030	NYSE	NZF	Thu, Oct 5, 2017	15.24	15.24	15.18	15.22
4029	NYSE	NZF	Wed, Oct 4, 2017	15.21	15.24	15.16	15.21
4028	NYSE	NZF	Tue, Oct 3, 2017	15.21	15.24	15.21	15.23
4027	NYSE	NZF	Mon, Oct 2, 2017	15.28	15.29	15.22	15.22
4026	NYSE	NZF	Fri, Sep 29, 2017	15.23	15.25	15.20	15.21
4025	NYSE	NZF	Thu, Sep 28, 2017	15.15	15.23	15.13	15.22
4024	NYSE	NZF	Wed, Sep 27, 2017	15.21	15.23	15.13	15.18
4023	NYSE	NZF	Tue, Sep 26, 2017	15.34	15.34	15.25	15.26
4022	NYSE	NZF	Mon, Sep 25, 2017	15.30	15.33	15.27	15.33
4021	NYSE	NZF	Fri, Sep 22, 2017	15.18	15.30	15.17	15.25
4020	NYSE	NZF	Thu, Sep 21, 2017	15.31	15.36	15.15	15.16
4019	NYSE	NZF	Wed, Sep 20, 2017	15.44	15.45	15.31	15.34
4018	NYSE	NZF	Tue, Sep 19, 2017	15.46	15.46	15.41	15.41
4017	NYSE	NZF	Mon, Sep 18, 2017	15.43	15.48	15.42	15.42
4016	NYSE	NZF	Fri, Sep 15, 2017	15.46	15.48	15.43	15.45
4015	NYSE	NZF	Thu, Sep 14, 2017	15.41	15.48	15.36	15.43
4014	NYSE	NZF	Wed, Sep 13, 2017	15.46	15.50	15.43	15.43
4013	NYSE	NZF	Tue, Sep 12, 2017	15.47	15.48	15.41	15.45
4012	NYSE	NZF	Mon, Sep 11, 2017	15.45	15.50	15.44	15.46
4011	NYSE	NZF	Fri, Sep 8, 2017	15.43	15.49	15.43	15.47
4010	NYSE	NZF	Thu, Sep 7, 2017	15.40	15.46	15.40	15.44
4009	NYSE	NZF	Wed, Sep 6, 2017	15.36	15.39	15.35	15.39
4008	NYSE	NZF	Tue, Sep 5, 2017	15.35	15.36	15.30	15.33
4007	NYSE	NZF	Fri, Sep 1, 2017	15.35	15.36	15.30	15.34
4006	NYSE	NZF	Thu, Aug 31, 2017	15.26	15.34	15.26	15.30
4005	NYSE	NZF	Wed, Aug 30, 2017	15.30	15.35	15.25	15.25
4004	NYSE	NZF	Tue, Aug 29, 2017	15.26	15.35	15.26	15.33
4003	NYSE	NZF	Mon, Aug 28, 2017	15.22	15.31	15.20	15.26
4002	NYSE	NZF	Fri, Aug 25, 2017	15.21	15.23	15.19	15.22
4001	NYSE	NZF	Thu, Aug 24, 2017	15.26	15.29	15.18	15.19
4000	NYSE	NZF	Wed, Aug 23, 2017	15.24	15.28	15.21	15.26
3999	NYSE	NZF	Tue, Aug 22, 2017	15.24	15.25	15.20	15.20
3998	NYSE	NZF	Mon, Aug 21, 2017	15.22	15.23	15.19	15.22
3997	NYSE	NZF	Fri, Aug 18, 2017	15.15	15.19	15.10	15.18
3996	NYSE	NZF	Thu, Aug 17, 2017	15.13	15.17	15.13	15.16
3995	NYSE	NZF	Wed, Aug 16, 2017	15.08	15.14	15.07	15.14
3994	NYSE	NZF	Tue, Aug 15, 2017	15.08	15.11	15.03	15.11
3993	NYSE	NZF	Mon, Aug 14, 2017	15.07	15.13	15.05	15.09
3992	NYSE	NZF	Fri, Aug 11, 2017	14.92	15.10	14.92	15.05
3991	NYSE	NZF	Thu, Aug 10, 2017	15.11	15.15	15.02	14.99
3990	NYSE	NZF	Wed, Aug 9, 2017	15.18	15.22	15.09	15.11
3989	NYSE	NZF	Tue, Aug 8, 2017	15.24	15.26	15.16	15.18
3988	NYSE	NZF	Mon, Aug 7, 2017	15.27	15.27	15.24	15.27
3987	NYSE	NZF	Fri, Aug 4, 2017	15.29	15.32	15.23	15.25
3986	NYSE	NZF	Thu, Aug 3, 2017	15.29	15.34	15.27	15.30
3985	NYSE	NZF	Wed, Aug 2, 2017	15.26	15.30	15.26	15.28
3984	NYSE	NZF	Tue, Aug 1, 2017	15.27	15.30	15.25	15.26
3983	NYSE	NZF	Mon, Jul 31, 2017	15.25	15.27	15.21	15.25
3982	NYSE	NZF	Fri, Jul 28, 2017	15.14	15.24	15.14	15.23
3981	NYSE	NZF	Thu, Jul 27, 2017	15.12	15.16	15.12	15.15
3980	NYSE	NZF	Wed, Jul 26, 2017	15.09	15.17	15.08	15.16
3979	NYSE	NZF	Tue, Jul 25, 2017	15.13	15.13	15.09	15.10
3978	NYSE	NZF	Mon, Jul 24, 2017	15.11	15.13	15.09	15.12
3977	NYSE	NZF	Fri, Jul 21, 2017	15.11	15.15	15.09	15.13
3976	NYSE	NZF	Thu, Jul 20, 2017	15.10	15.16	15.09	15.11
3975	NYSE	NZF	Wed, Jul 19, 2017	15.08	15.13	15.07	15.09
3974	NYSE	NZF	Tue, Jul 18, 2017	15.06	15.13	15.06	15.09
3973	NYSE	NZF	Mon, Jul 17, 2017	15.12	15.15	15.06	15.06
3972	NYSE	NZF	Fri, Jul 14, 2017	15.07	15.18	15.06	15.14
3971	NYSE	NZF	Thu, Jul 13, 2017	15.06	15.09	15.03	15.05
3970	NYSE	NZF	Wed, Jul 12, 2017	15.04	15.07	15.01	15.04
3969	NYSE	NZF	Tue, Jul 11, 2017	15.02	15.08	15.01	14.98
3968	NYSE	NZF	Mon, Jul 10, 2017	14.95	15.03	14.95	15.03
3967	NYSE	NZF	Fri, Jul 7, 2017	14.90	14.97	14.90	14.97
3966	NYSE	NZF	Thu, Jul 6, 2017	14.95	14.98	14.93	14.96
3965	NYSE	NZF	Wed, Jul 5, 2017	14.92	15.01	14.91	15.01
3964	NYSE	NZF	Mon, Jul 3, 2017	14.97	14.99	14.93	14.95
3963	NYSE	NZF	Fri, Jun 30, 2017	14.92	14.92	14.87	14.92
3962	NYSE	NZF	Thu, Jun 29, 2017	14.95	14.95	14.88	14.88
3961	NYSE	NZF	Wed, Jun 28, 2017	15.00	15.01	14.97	14.97
3960	NYSE	NZF	Tue, Jun 27, 2017	15.01	15.02	14.97	14.97
3959	NYSE	NZF	Mon, Jun 26, 2017	15.03	15.07	15.01	15.01
3958	NYSE	NZF	Fri, Jun 23, 2017	15.01	15.07	15.00	15.02
3957	NYSE	NZF	Thu, Jun 22, 2017	15.04	15.04	14.98	15.01
3956	NYSE	NZF	Wed, Jun 21, 2017	15.01	15.03	14.98	15.00
3955	NYSE	NZF	Tue, Jun 20, 2017	14.99	15.01	14.97	15.01
3954	NYSE	NZF	Mon, Jun 19, 2017	15.01	15.04	14.97	14.98
3953	NYSE	NZF	Fri, Jun 16, 2017	14.96	15.01	14.96	14.99
3952	NYSE	NZF	Thu, Jun 15, 2017	14.92	14.96	14.91	14.95
3951	NYSE	NZF	Wed, Jun 14, 2017	15.01	15.03	14.94	14.96
3950	NYSE	NZF	Tue, Jun 13, 2017	15.03	15.03	14.96	14.98
3949	NYSE	NZF	Mon, Jun 12, 2017	15.05	15.10	15.05	15.00
3948	NYSE	NZF	Fri, Jun 9, 2017	15.07	15.07	15.03	15.05
3947	NYSE	NZF	Thu, Jun 8, 2017	15.06	15.07	15.04	15.06
3946	NYSE	NZF	Wed, Jun 7, 2017	15.04	15.05	15.03	15.03
3945	NYSE	NZF	Tue, Jun 6, 2017	15.03	15.07	15.00	15.06
3944	NYSE	NZF	Mon, Jun 5, 2017	14.98	15.00	14.94	15.00
3943	NYSE	NZF	Fri, Jun 2, 2017	15.03	15.05	14.97	14.99
3942	NYSE	NZF	Thu, Jun 1, 2017	15.00	15.02	14.98	15.01
3941	NYSE	NZF	Wed, May 31, 2017	14.88	14.97	14.88	14.97
3940	NYSE	NZF	Tue, May 30, 2017	14.83	14.90	14.83	14.88
3939	NYSE	NZF	Fri, May 26, 2017	14.90	14.91	14.80	14.80
3938	NYSE	NZF	Thu, May 25, 2017	14.91	14.92	14.83	14.86
3937	NYSE	NZF	Wed, May 24, 2017	14.88	14.93	14.86	14.88
3936	NYSE	NZF	Tue, May 23, 2017	14.83	14.88	14.81	14.88
3935	NYSE	NZF	Mon, May 22, 2017	14.82	14.84	14.80	14.83
3934	NYSE	NZF	Fri, May 19, 2017	14.82	14.84	14.80	14.80
3933	NYSE	NZF	Thu, May 18, 2017	14.83	14.88	14.82	14.83
3932	NYSE	NZF	Wed, May 17, 2017	14.80	14.85	14.79	14.83
3931	NYSE	NZF	Tue, May 16, 2017	14.74	14.80	14.74	14.79
3930	NYSE	NZF	Mon, May 15, 2017	14.71	14.77	14.71	14.77
3929	NYSE	NZF	Fri, May 12, 2017	14.70	14.73	14.69	14.71
3928	NYSE	NZF	Thu, May 11, 2017	14.58	14.68	14.57	14.68
3927	NYSE	NZF	Wed, May 10, 2017	14.67	14.71	14.64	14.62
3926	NYSE	NZF	Tue, May 9, 2017	14.67	14.69	14.66	14.67
3925	NYSE	NZF	Mon, May 8, 2017	14.70	14.74	14.67	14.69
3924	NYSE	NZF	Fri, May 5, 2017	14.70	14.74	14.69	14.71
3923	NYSE	NZF	Thu, May 4, 2017	14.72	14.73	14.69	14.71
3922	NYSE	NZF	Wed, May 3, 2017	14.71	14.75	14.71	14.72
3921	NYSE	NZF	Tue, May 2, 2017	14.68	14.72	14.68	14.71
3920	NYSE	NZF	Mon, May 1, 2017	14.73	14.76	14.69	14.71
3919	NYSE	NZF	Fri, Apr 28, 2017	14.70	14.72	14.67	14.71
3918	NYSE	NZF	Thu, Apr 27, 2017	14.62	14.71	14.61	14.71
3917	NYSE	NZF	Wed, Apr 26, 2017	14.60	14.64	14.58	14.64
3916	NYSE	NZF	Tue, Apr 25, 2017	14.65	14.66	14.58	14.60
3915	NYSE	NZF	Mon, Apr 24, 2017	14.66	14.72	14.66	14.67
3914	NYSE	NZF	Fri, Apr 21, 2017	14.77	14.78	14.68	14.73
3913	NYSE	NZF	Thu, Apr 20, 2017	14.70	14.75	14.68	14.75
3912	NYSE	NZF	Wed, Apr 19, 2017	14.70	14.73	14.68	14.70
3911	NYSE	NZF	Tue, Apr 18, 2017	14.66	14.72	14.66	14.70
3910	NYSE	NZF	Mon, Apr 17, 2017	14.66	14.66	14.63	14.66
3909	NYSE	NZF	Thu, Apr 13, 2017	14.62	14.64	14.59	14.61
3908	NYSE	NZF	Wed, Apr 12, 2017	14.53	14.62	14.52	14.61
3907	NYSE	NZF	Tue, Apr 11, 2017	14.53	14.55	14.50	14.53
3906	NYSE	NZF	Mon, Apr 10, 2017	14.52	14.55	14.50	14.48
3905	NYSE	NZF	Fri, Apr 7, 2017	14.48	14.52	14.48	14.51
3904	NYSE	NZF	Thu, Apr 6, 2017	14.44	14.46	14.41	14.46
3903	NYSE	NZF	Wed, Apr 5, 2017	14.41	14.44	14.41	14.43
3902	NYSE	NZF	Tue, Apr 4, 2017	14.43	14.44	14.40	14.44
3901	NYSE	NZF	Mon, Apr 3, 2017	14.41	14.43	14.40	14.43
3900	NYSE	NZF	Fri, Mar 31, 2017	14.39	14.41	14.37	14.39
3899	NYSE	NZF	Thu, Mar 30, 2017	14.39	14.40	14.36	14.37
3898	NYSE	NZF	Wed, Mar 29, 2017	14.31	14.38	14.31	14.38
3897	NYSE	NZF	Tue, Mar 28, 2017	14.30	14.34	14.30	14.32
3896	NYSE	NZF	Mon, Mar 27, 2017	14.25	14.33	14.25	14.32
3895	NYSE	NZF	Fri, Mar 24, 2017	14.20	14.27	14.17	14.24
3894	NYSE	NZF	Thu, Mar 23, 2017	14.21	14.25	14.18	14.20
3893	NYSE	NZF	Wed, Mar 22, 2017	14.23	14.25	14.19	14.21
3892	NYSE	NZF	Tue, Mar 21, 2017	14.17	14.23	14.13	14.23
3891	NYSE	NZF	Mon, Mar 20, 2017	14.08	14.19	14.07	14.14
3890	NYSE	NZF	Fri, Mar 17, 2017	14.04	14.15	14.04	14.08
3889	NYSE	NZF	Thu, Mar 16, 2017	14.03	14.08	13.95	14.03
3888	NYSE	NZF	Wed, Mar 15, 2017	13.88	14.07	13.86	14.07
3887	NYSE	NZF	Tue, Mar 14, 2017	13.85	13.90	13.85	13.88
3886	NYSE	NZF	Mon, Mar 13, 2017	13.86	13.90	13.84	13.85
3885	NYSE	NZF	Fri, Mar 10, 2017	13.94	13.97	13.84	13.92
3884	NYSE	NZF	Thu, Mar 9, 2017	14.07	14.10	13.89	13.92
3883	NYSE	NZF	Wed, Mar 8, 2017	14.14	14.14	14.08	14.10
3882	NYSE	NZF	Tue, Mar 7, 2017	14.19	14.20	14.15	14.18
3881	NYSE	NZF	Mon, Mar 6, 2017	14.22	14.23	14.15	14.17
3880	NYSE	NZF	Fri, Mar 3, 2017	14.25	14.25	14.17	14.18
3879	NYSE	NZF	Thu, Mar 2, 2017	14.31	14.32	14.23	14.25
3878	NYSE	NZF	Wed, Mar 1, 2017	14.32	14.35	14.27	14.35
3877	NYSE	NZF	Tue, Feb 28, 2017	14.33	14.38	14.33	14.36
3876	NYSE	NZF	Mon, Feb 27, 2017	14.38	14.42	14.30	14.31
3875	NYSE	NZF	Fri, Feb 24, 2017	14.39	14.40	14.36	14.40
3874	NYSE	NZF	Thu, Feb 23, 2017	14.30	14.34	14.27	14.32
3873	NYSE	NZF	Wed, Feb 22, 2017	14.20	14.27	14.20	14.26
3872	NYSE	NZF	Tue, Feb 21, 2017	14.15	14.23	14.15	14.20
3871	NYSE	NZF	Fri, Feb 17, 2017	14.19	14.21	14.15	14.17
3870	NYSE	NZF	Thu, Feb 16, 2017	14.12	14.18	14.10	14.16
3869	NYSE	NZF	Wed, Feb 15, 2017	14.11	14.20	14.09	14.09
3868	NYSE	NZF	Tue, Feb 14, 2017	14.30	14.35	14.15	14.15
3867	NYSE	NZF	Mon, Feb 13, 2017	14.35	14.35	14.30	14.30
3866	NYSE	NZF	Fri, Feb 10, 2017	14.37	14.42	14.37	14.39
3865	NYSE	NZF	Thu, Feb 9, 2017	14.44	14.46	14.38	14.40
3864	NYSE	NZF	Wed, Feb 8, 2017	14.38	14.44	14.38	14.43
3863	NYSE	NZF	Tue, Feb 7, 2017	14.33	14.37	14.32	14.34
3862	NYSE	NZF	Mon, Feb 6, 2017	14.38	14.40	14.32	14.33
3861	NYSE	NZF	Fri, Feb 3, 2017	14.42	14.42	14.33	14.34
3860	NYSE	NZF	Thu, Feb 2, 2017	14.37	14.40	14.33	14.35
3859	NYSE	NZF	Wed, Feb 1, 2017	14.37	14.40	14.34	14.36
3858	NYSE	NZF	Tue, Jan 31, 2017	14.38	14.44	14.37	14.37
3857	NYSE	NZF	Mon, Jan 30, 2017	14.33	14.39	14.31	14.37
3856	NYSE	NZF	Fri, Jan 27, 2017	14.28	14.33	14.27	14.32
3855	NYSE	NZF	Thu, Jan 26, 2017	14.25	14.28	14.23	14.26
3854	NYSE	NZF	Wed, Jan 25, 2017	14.26	14.29	14.24	14.28
3853	NYSE	NZF	Tue, Jan 24, 2017	14.31	14.34	14.28	14.28
3852	NYSE	NZF	Mon, Jan 23, 2017	14.29	14.33	14.29	14.32
3851	NYSE	NZF	Fri, Jan 20, 2017	14.34	14.37	14.22	14.26
3850	NYSE	NZF	Thu, Jan 19, 2017	14.40	14.43	14.35	14.36
3849	NYSE	NZF	Wed, Jan 18, 2017	14.34	14.46	14.34	14.42
3848	NYSE	NZF	Tue, Jan 17, 2017	14.38	14.41	14.32	14.34
3847	NYSE	NZF	Fri, Jan 13, 2017	14.38	14.38	14.31	14.35
3846	NYSE	NZF	Thu, Jan 12, 2017	14.38	14.45	14.37	14.37
3845	NYSE	NZF	Wed, Jan 11, 2017	14.43	14.44	14.36	14.36
3844	NYSE	NZF	Tue, Jan 10, 2017	14.46	14.50	14.40	14.38
3843	NYSE	NZF	Mon, Jan 9, 2017	14.40	14.49	14.39	14.47
3842	NYSE	NZF	Fri, Jan 6, 2017	14.33	14.38	14.30	14.38
3841	NYSE	NZF	Thu, Jan 5, 2017	14.35	14.37	14.31	14.36
3840	NYSE	NZF	Wed, Jan 4, 2017	14.23	14.31	14.22	14.29
3839	NYSE	NZF	Tue, Jan 3, 2017	14.13	14.23	14.12	14.20
3838	NYSE	NZF	Fri, Dec 30, 2016	14.17	14.21	14.12	14.14
3837	NYSE	NZF	Thu, Dec 29, 2016	13.99	14.14	13.99	14.08
3836	NYSE	NZF	Wed, Dec 28, 2016	13.88	13.99	13.88	13.99
3835	NYSE	NZF	Tue, Dec 27, 2016	13.83	13.94	13.83	13.89
3834	NYSE	NZF	Fri, Dec 23, 2016	13.92	13.95	13.88	13.90
3833	NYSE	NZF	Thu, Dec 22, 2016	13.85	13.94	13.84	13.88
3832	NYSE	NZF	Wed, Dec 21, 2016	13.82	13.89	13.82	13.87
3831	NYSE	NZF	Tue, Dec 20, 2016	13.80	13.86	13.79	13.82
3830	NYSE	NZF	Mon, Dec 19, 2016	13.89	13.95	13.81	13.84
3829	NYSE	NZF	Fri, Dec 16, 2016	13.88	13.91	13.83	13.86
3828	NYSE	NZF	Thu, Dec 15, 2016	13.90	13.91	13.82	13.83
3827	NYSE	NZF	Wed, Dec 14, 2016	14.00	14.09	13.95	13.95
3826	NYSE	NZF	Tue, Dec 13, 2016	13.83	14.00	13.81	13.97
3825	NYSE	NZF	Mon, Dec 12, 2016	13.97	14.00	13.87	13.80
3824	NYSE	NZF	Fri, Dec 9, 2016	14.03	14.08	13.98	14.02
3823	NYSE	NZF	Thu, Dec 8, 2016	14.09	14.17	14.04	14.11
3822	NYSE	NZF	Wed, Dec 7, 2016	13.93	14.14	13.93	14.10
3821	NYSE	NZF	Tue, Dec 6, 2016	13.72	13.88	13.70	13.88
3820	NYSE	NZF	Mon, Dec 5, 2016	13.76	13.76	13.67	13.74
3819	NYSE	NZF	Fri, Dec 2, 2016	13.67	13.77	13.65	13.77
3818	NYSE	NZF	Thu, Dec 1, 2016	13.79	13.80	13.65	13.69
3817	NYSE	NZF	Wed, Nov 30, 2016	13.82	13.87	13.77	13.80
3816	NYSE	NZF	Tue, Nov 29, 2016	13.97	13.97	13.89	13.91
3815	NYSE	NZF	Mon, Nov 28, 2016	13.99	14.02	13.94	13.97
3814	NYSE	NZF	Fri, Nov 25, 2016	13.99	14.00	13.93	13.93
3813	NYSE	NZF	Wed, Nov 23, 2016	13.90	13.96	13.80	13.96
3812	NYSE	NZF	Tue, Nov 22, 2016	14.05	14.09	13.94	14.00
3811	NYSE	NZF	Mon, Nov 21, 2016	13.93	14.04	13.93	13.97
3810	NYSE	NZF	Fri, Nov 18, 2016	14.07	14.10	13.82	13.87
3809	NYSE	NZF	Thu, Nov 17, 2016	14.21	14.25	14.06	14.07
3808	NYSE	NZF	Wed, Nov 16, 2016	14.16	14.28	14.12	14.22
3807	NYSE	NZF	Tue, Nov 15, 2016	13.94	14.18	13.85	14.17
3806	NYSE	NZF	Mon, Nov 14, 2016	14.17	14.18	13.92	13.94
3805	NYSE	NZF	Fri, Nov 11, 2016	14.17	14.28	14.05	14.24
3804	NYSE	NZF	Thu, Nov 10, 2016	14.52	14.52	14.11	14.21
3803	NYSE	NZF	Wed, Nov 9, 2016	14.72	14.74	14.60	14.54
3802	NYSE	NZF	Tue, Nov 8, 2016	14.86	14.86	14.79	14.80
3801	NYSE	NZF	Mon, Nov 7, 2016	14.78	14.85	14.74	14.79
3800	NYSE	NZF	Fri, Nov 4, 2016	14.79	14.81	14.76	14.80
3799	NYSE	NZF	Thu, Nov 3, 2016	14.79	14.84	14.73	14.78
3798	NYSE	NZF	Wed, Nov 2, 2016	14.83	14.85	14.79	14.81
3797	NYSE	NZF	Tue, Nov 1, 2016	14.87	14.89	14.77	14.83
3796	NYSE	NZF	Mon, Oct 31, 2016	14.73	14.82	14.73	14.82
3795	NYSE	NZF	Fri, Oct 28, 2016	14.81	14.85	14.73	14.73
3794	NYSE	NZF	Thu, Oct 27, 2016	14.97	15.01	14.86	14.88
3793	NYSE	NZF	Wed, Oct 26, 2016	15.14	15.14	15.04	15.05
3792	NYSE	NZF	Tue, Oct 25, 2016	15.14	15.16	15.10	15.13
3791	NYSE	NZF	Mon, Oct 24, 2016	15.22	15.22	15.11	15.11
3790	NYSE	NZF	Fri, Oct 21, 2016	15.16	15.16	15.09	15.11
3789	NYSE	NZF	Thu, Oct 20, 2016	15.09	15.16	14.99	15.10
3788	NYSE	NZF	Wed, Oct 19, 2016	14.85	15.04	14.81	15.04
3787	NYSE	NZF	Tue, Oct 18, 2016	14.61	14.75	14.52	14.75
3786	NYSE	NZF	Mon, Oct 17, 2016	14.68	14.75	14.53	14.55
3785	NYSE	NZF	Fri, Oct 14, 2016	14.83	14.88	14.66	14.67
3784	NYSE	NZF	Thu, Oct 13, 2016	15.03	15.04	14.83	14.84
3783	NYSE	NZF	Wed, Oct 12, 2016	15.18	15.21	15.04	15.05
3782	NYSE	NZF	Tue, Oct 11, 2016	15.28	15.32	15.25	15.18
3781	NYSE	NZF	Mon, Oct 10, 2016	15.32	15.32	15.26	15.29
3780	NYSE	NZF	Fri, Oct 7, 2016	15.36	15.43	15.26	15.27
3779	NYSE	NZF	Thu, Oct 6, 2016	15.38	15.45	15.31	15.34
3778	NYSE	NZF	Wed, Oct 5, 2016	15.63	15.63	15.39	15.40
3777	NYSE	NZF	Tue, Oct 4, 2016	15.73	15.75	15.59	15.60
3776	NYSE	NZF	Mon, Oct 3, 2016	15.77	15.80	15.72	15.76
3775	NYSE	NZF	Fri, Sep 30, 2016	15.81	15.83	15.73	15.74
3774	NYSE	NZF	Thu, Sep 29, 2016	15.85	15.87	15.76	15.76
3773	NYSE	NZF	Wed, Sep 28, 2016	15.82	15.88	15.80	15.87
3772	NYSE	NZF	Tue, Sep 27, 2016	15.76	15.79	15.74	15.78
3771	NYSE	NZF	Mon, Sep 26, 2016	15.76	15.76	15.71	15.74
3770	NYSE	NZF	Fri, Sep 23, 2016	15.78	15.78	15.71	15.71
3769	NYSE	NZF	Thu, Sep 22, 2016	15.71	15.78	15.70	15.76
3768	NYSE	NZF	Wed, Sep 21, 2016	15.57	15.68	15.53	15.65
3767	NYSE	NZF	Tue, Sep 20, 2016	15.60	15.64	15.59	15.59
3766	NYSE	NZF	Mon, Sep 19, 2016	15.54	15.61	15.54	15.58
3765	NYSE	NZF	Fri, Sep 16, 2016	15.57	15.60	15.50	15.53
3764	NYSE	NZF	Thu, Sep 15, 2016	15.52	15.57	15.44	15.56
3763	NYSE	NZF	Wed, Sep 14, 2016	15.42	15.53	15.41	15.50
3762	NYSE	NZF	Tue, Sep 13, 2016	15.55	15.55	15.38	15.42
3761	NYSE	NZF	Mon, Sep 12, 2016	15.56	15.66	15.51	15.53
3760	NYSE	NZF	Fri, Sep 9, 2016	15.90	15.91	15.62	15.64
3759	NYSE	NZF	Thu, Sep 8, 2016	15.98	15.98	15.93	15.97
3758	NYSE	NZF	Wed, Sep 7, 2016	16.03	16.05	15.97	15.97
3757	NYSE	NZF	Tue, Sep 6, 2016	15.94	16.00	15.92	16.00
3756	NYSE	NZF	Fri, Sep 2, 2016	15.85	15.93	15.85	15.92
3755	NYSE	NZF	Thu, Sep 1, 2016	15.90	15.92	15.84	15.85
3754	NYSE	NZF	Wed, Aug 31, 2016	15.90	15.92	15.84	15.90
3753	NYSE	NZF	Tue, Aug 30, 2016	15.95	15.95	15.88	15.92
3752	NYSE	NZF	Mon, Aug 29, 2016	15.91	15.96	15.90	15.91
3751	NYSE	NZF	Fri, Aug 26, 2016	15.94	15.96	15.87	15.88
3750	NYSE	NZF	Thu, Aug 25, 2016	15.98	15.99	15.91	15.94
3749	NYSE	NZF	Wed, Aug 24, 2016	15.98	15.98	15.95	15.95
3748	NYSE	NZF	Tue, Aug 23, 2016	16.01	16.01	15.96	15.99
3747	NYSE	NZF	Mon, Aug 22, 2016	15.99	16.01	15.95	15.96
3746	NYSE	NZF	Fri, Aug 19, 2016	16.00	16.00	15.92	15.94
3745	NYSE	NZF	Thu, Aug 18, 2016	15.99	16.00	15.94	15.95
3744	NYSE	NZF	Wed, Aug 17, 2016	15.91	15.96	15.91	15.95
3743	NYSE	NZF	Tue, Aug 16, 2016	16.00	16.00	15.89	15.92
3742	NYSE	NZF	Mon, Aug 15, 2016	16.04	16.04	15.96	15.99
3741	NYSE	NZF	Fri, Aug 12, 2016	15.98	16.02	15.97	16.00
3740	NYSE	NZF	Thu, Aug 11, 2016	16.02	16.02	15.93	15.95
3739	NYSE	NZF	Wed, Aug 10, 2016	16.02	16.05	15.99	15.97
3738	NYSE	NZF	Tue, Aug 9, 2016	15.98	16.03	15.98	16.00
3737	NYSE	NZF	Mon, Aug 8, 2016	16.01	16.01	15.95	15.98
3736	NYSE	NZF	Fri, Aug 5, 2016	16.11	16.11	15.98	15.98
3735	NYSE	NZF	Thu, Aug 4, 2016	16.05	16.07	16.01	16.06
3734	NYSE	NZF	Wed, Aug 3, 2016	16.00	16.02	15.96	16.01
3733	NYSE	NZF	Tue, Aug 2, 2016	16.02	16.02	15.92	15.95
3732	NYSE	NZF	Mon, Aug 1, 2016	16.07	16.11	16.03	16.05
3731	NYSE	NZF	Fri, Jul 29, 2016	16.00	16.11	16.00	16.07
3730	NYSE	NZF	Thu, Jul 28, 2016	15.99	15.99	15.96	15.98
3729	NYSE	NZF	Wed, Jul 27, 2016	16.00	16.00	15.96	15.98
3728	NYSE	NZF	Tue, Jul 26, 2016	15.97	15.99	15.90	15.97
3727	NYSE	NZF	Mon, Jul 25, 2016	15.94	16.00	15.88	15.90
3726	NYSE	NZF	Fri, Jul 22, 2016	15.94	15.94	15.87	15.92
3725	NYSE	NZF	Thu, Jul 21, 2016	15.90	15.92	15.88	15.90
3724	NYSE	NZF	Wed, Jul 20, 2016	15.93	15.93	15.86	15.90
3723	NYSE	NZF	Tue, Jul 19, 2016	15.88	15.90	15.79	15.89
3722	NYSE	NZF	Mon, Jul 18, 2016	15.74	15.83	15.67	15.83
3721	NYSE	NZF	Fri, Jul 15, 2016	15.44	15.69	15.41	15.66
3720	NYSE	NZF	Thu, Jul 14, 2016	15.70	15.77	15.36	15.40
3719	NYSE	NZF	Wed, Jul 13, 2016	15.99	16.02	15.70	15.70
3718	NYSE	NZF	Tue, Jul 12, 2016	16.22	16.23	16.05	15.99
3717	NYSE	NZF	Mon, Jul 11, 2016	16.29	16.29	16.17	16.23
3716	NYSE	NZF	Fri, Jul 8, 2016	16.25	16.26	16.17	16.26
3715	NYSE	NZF	Thu, Jul 7, 2016	16.19	16.19	16.15	16.18
3714	NYSE	NZF	Wed, Jul 6, 2016	16.17	16.18	16.11	16.14
3713	NYSE	NZF	Tue, Jul 5, 2016	16.07	16.13	16.02	16.11
3712	NYSE	NZF	Fri, Jul 1, 2016	16.07	16.16	15.99	16.07
3711	NYSE	NZF	Thu, Jun 30, 2016	15.88	15.95	15.83	15.92
3710	NYSE	NZF	Wed, Jun 29, 2016	15.86	15.88	15.82	15.82
3709	NYSE	NZF	Tue, Jun 28, 2016	15.83	15.86	15.79	15.81
3708	NYSE	NZF	Mon, Jun 27, 2016	15.82	15.82	15.75	15.78
3707	NYSE	NZF	Fri, Jun 24, 2016	15.73	15.79	15.70	15.73
3706	NYSE	NZF	Thu, Jun 23, 2016	15.74	15.74	15.66	15.68
3705	NYSE	NZF	Wed, Jun 22, 2016	15.75	15.76	15.70	15.70
3704	NYSE	NZF	Tue, Jun 21, 2016	15.74	15.74	15.69	15.73
3703	NYSE	NZF	Mon, Jun 20, 2016	15.75	15.76	15.70	15.71
3702	NYSE	NZF	Fri, Jun 17, 2016	15.76	15.77	15.73	15.74
3701	NYSE	NZF	Thu, Jun 16, 2016	15.75	15.76	15.69	15.74
3700	NYSE	NZF	Wed, Jun 15, 2016	15.71	15.72	15.68	15.71
3699	NYSE	NZF	Tue, Jun 14, 2016	15.70	15.71	15.65	15.67
3698	NYSE	NZF	Mon, Jun 13, 2016	15.67	15.70	15.63	15.65
3697	NYSE	NZF	Fri, Jun 10, 2016	15.74	15.76	15.70	15.66
3696	NYSE	NZF	Thu, Jun 9, 2016	15.68	15.73	15.68	15.72
3695	NYSE	NZF	Wed, Jun 8, 2016	15.70	15.70	15.63	15.67
3694	NYSE	NZF	Tue, Jun 7, 2016	15.65	15.67	15.64	15.67
3693	NYSE	NZF	Mon, Jun 6, 2016	15.69	15.69	15.62	15.64
3692	NYSE	NZF	Fri, Jun 3, 2016	15.57	15.66	15.56	15.65
3691	NYSE	NZF	Thu, Jun 2, 2016	15.50	15.52	15.47	15.50
3690	NYSE	NZF	Wed, Jun 1, 2016	15.50	15.50	15.46	15.50
3689	NYSE	NZF	Tue, May 31, 2016	15.47	15.47	15.41	15.41
3688	NYSE	NZF	Fri, May 27, 2016	15.51	15.53	15.47	15.48
3687	NYSE	NZF	Thu, May 26, 2016	15.50	15.50	15.45	15.47
3686	NYSE	NZF	Wed, May 25, 2016	15.45	15.48	15.42	15.45
3685	NYSE	NZF	Tue, May 24, 2016	15.50	15.50	15.45	15.46
3684	NYSE	NZF	Mon, May 23, 2016	15.49	15.52	15.37	15.49
3683	NYSE	NZF	Fri, May 20, 2016	15.40	15.43	15.39	15.43
3682	NYSE	NZF	Thu, May 19, 2016	15.34	15.41	15.25	15.37
3681	NYSE	NZF	Wed, May 18, 2016	15.48	15.53	15.35	15.35
3680	NYSE	NZF	Tue, May 17, 2016	15.49	15.49	15.44	15.47
3679	NYSE	NZF	Mon, May 16, 2016	15.50	15.50	15.44	15.45
3678	NYSE	NZF	Fri, May 13, 2016	15.48	15.51	15.43	15.43
3677	NYSE	NZF	Thu, May 12, 2016	15.46	15.48	15.44	15.45
3676	NYSE	NZF	Wed, May 11, 2016	15.46	15.49	15.41	15.48
3675	NYSE	NZF	Tue, May 10, 2016	15.53	15.53	15.49	15.51
3674	NYSE	NZF	Mon, May 9, 2016	15.48	15.50	15.45	15.48
3673	NYSE	NZF	Fri, May 6, 2016	15.45	15.46	15.43	15.45
3672	NYSE	NZF	Thu, May 5, 2016	15.44	15.46	15.41	15.45
3671	NYSE	NZF	Wed, May 4, 2016	15.37	15.42	15.35	15.42
3670	NYSE	NZF	Tue, May 3, 2016	15.37	15.37	15.34	15.36
3669	NYSE	NZF	Mon, May 2, 2016	15.35	15.37	15.31	15.37
3668	NYSE	NZF	Fri, Apr 29, 2016	15.33	15.35	15.31	15.33
3667	NYSE	NZF	Thu, Apr 28, 2016	15.30	15.34	15.30	15.31
3666	NYSE	NZF	Wed, Apr 27, 2016	15.31	15.34	15.27	15.30
3665	NYSE	NZF	Tue, Apr 26, 2016	15.30	15.31	15.24	15.29
3664	NYSE	NZF	Mon, Apr 25, 2016	15.30	15.32	15.28	15.30
3663	NYSE	NZF	Fri, Apr 22, 2016	15.32	15.33	15.27	15.30
3662	NYSE	NZF	Thu, Apr 21, 2016	15.33	15.35	15.30	15.30
3661	NYSE	NZF	Wed, Apr 20, 2016	15.33	15.35	15.29	15.33
3660	NYSE	NZF	Tue, Apr 19, 2016	15.35	15.36	15.26	15.29
3659	NYSE	NZF	Mon, Apr 18, 2016	15.39	15.42	15.31	15.37
3658	NYSE	NZF	Fri, Apr 15, 2016	15.28	15.36	15.27	15.36
3657	NYSE	NZF	Thu, Apr 14, 2016	15.24	15.26	15.20	15.24
3656	NYSE	NZF	Wed, Apr 13, 2016	15.18	15.22	15.01	15.20
3655	NYSE	NZF	Tue, Apr 12, 2016	15.22	15.29	15.19	15.22
3654	NYSE	NZF	Mon, Apr 11, 2016	15.17	15.22	15.14	15.17
3653	NYSE	NZF	Fri, Apr 8, 2016	15.19	15.19	15.08	15.08
3652	NYSE	NZF	Thu, Apr 7, 2016	15.16	15.16	15.09	15.10
3651	NYSE	NZF	Wed, Apr 6, 2016	15.13	15.18	15.07	15.07
3650	NYSE	NZF	Tue, Apr 5, 2016	15.06	15.06	15.06	15.12
3649	NYSE	NZF	Mon, Apr 4, 2016	15.09	15.09	15.00	15.06
3648	NYSE	NZF	Fri, Apr 1, 2016	15.10	15.10	15.03	15.08
3647	NYSE	NZF	Thu, Mar 31, 2016	14.95	15.00	14.93	14.97
3646	NYSE	NZF	Wed, Mar 30, 2016	14.95	14.95	14.89	14.91
3645	NYSE	NZF	Tue, Mar 29, 2016	14.89	14.92	14.85	14.89
3644	NYSE	NZF	Mon, Mar 28, 2016	14.83	14.86	14.81	14.85
3643	NYSE	NZF	Thu, Mar 24, 2016	14.83	14.84	14.80	14.80
3642	NYSE	NZF	Wed, Mar 23, 2016	14.82	14.83	14.79	14.82
3641	NYSE	NZF	Tue, Mar 22, 2016	14.81	14.81	14.77	14.81
3640	NYSE	NZF	Mon, Mar 21, 2016	14.78	14.80	14.74	14.80
3639	NYSE	NZF	Fri, Mar 18, 2016	14.76	14.78	14.71	14.74
3638	NYSE	NZF	Thu, Mar 17, 2016	14.64	14.73	14.64	14.73
3637	NYSE	NZF	Wed, Mar 16, 2016	14.62	14.66	14.60	14.66
3636	NYSE	NZF	Tue, Mar 15, 2016	14.63	14.63	14.63	14.61
3635	NYSE	NZF	Mon, Mar 14, 2016	14.64	14.64	14.60	14.63
3634	NYSE	NZF	Fri, Mar 11, 2016	14.68	14.68	14.68	14.58
3633	NYSE	NZF	Thu, Mar 10, 2016	14.70	14.70	14.70	14.68
3632	NYSE	NZF	Wed, Mar 9, 2016	14.74	14.75	14.69	14.70
3631	NYSE	NZF	Tue, Mar 8, 2016	14.75	14.75	14.69	14.70
3630	NYSE	NZF	Mon, Mar 7, 2016	14.73	14.76	14.67	14.71
3629	NYSE	NZF	Fri, Mar 4, 2016	14.74	14.77	14.70	14.70
3628	NYSE	NZF	Thu, Mar 3, 2016	14.65	14.65	14.65	14.72
3627	NYSE	NZF	Wed, Mar 2, 2016	14.69	14.70	14.64	14.65
3626	NYSE	NZF	Tue, Mar 1, 2016	14.74	14.74	14.67	14.71
3625	NYSE	NZF	Mon, Feb 29, 2016	14.67	14.69	14.63	14.69
3624	NYSE	NZF	Fri, Feb 26, 2016	14.70	14.70	14.62	14.64
3623	NYSE	NZF	Thu, Feb 25, 2016	14.61	14.71	14.60	14.70
3622	NYSE	NZF	Wed, Feb 24, 2016	14.63	14.64	14.59	14.61
3621	NYSE	NZF	Tue, Feb 23, 2016	14.56	14.59	14.52	14.59
3620	NYSE	NZF	Mon, Feb 22, 2016	14.63	14.63	14.52	14.53
3619	NYSE	NZF	Fri, Feb 19, 2016	14.57	14.60	14.54	14.55
3618	NYSE	NZF	Thu, Feb 18, 2016	14.60	14.60	14.56	14.56
3617	NYSE	NZF	Wed, Feb 17, 2016	14.60	14.60	14.55	14.59
3616	NYSE	NZF	Tue, Feb 16, 2016	14.58	14.62	14.51	14.59
3615	NYSE	NZF	Fri, Feb 12, 2016	14.70	14.71	14.56	14.63
3614	NYSE	NZF	Thu, Feb 11, 2016	14.72	14.72	14.64	14.67
3613	NYSE	NZF	Wed, Feb 10, 2016	14.66	14.67	14.60	14.67
3612	NYSE	NZF	Tue, Feb 9, 2016	14.67	14.67	14.65	14.67
3611	NYSE	NZF	Mon, Feb 8, 2016	14.61	14.66	14.60	14.65
3610	NYSE	NZF	Fri, Feb 5, 2016	14.61	14.61	14.60	14.61
3609	NYSE	NZF	Thu, Feb 4, 2016	14.61	14.65	14.56	14.65
3608	NYSE	NZF	Wed, Feb 3, 2016	14.57	14.64	14.55	14.55
3607	NYSE	NZF	Tue, Feb 2, 2016	14.60	14.64	14.56	14.60
3606	NYSE	NZF	Mon, Feb 1, 2016	14.60	14.60	14.55	14.58
3605	NYSE	NZF	Fri, Jan 29, 2016	14.51	14.56	14.50	14.54
3604	NYSE	NZF	Thu, Jan 28, 2016	14.42	14.49	14.42	14.47
3603	NYSE	NZF	Wed, Jan 27, 2016	14.40	14.49	14.39	14.39
3602	NYSE	NZF	Tue, Jan 26, 2016	14.38	14.41	14.33	14.40
3601	NYSE	NZF	Mon, Jan 25, 2016	14.44	14.45	14.32	14.32
3600	NYSE	NZF	Fri, Jan 22, 2016	14.45	14.45	14.35	14.38
3599	NYSE	NZF	Thu, Jan 21, 2016	14.35	14.40	14.26	14.37
3598	NYSE	NZF	Wed, Jan 20, 2016	14.46	14.46	14.16	14.35
3597	NYSE	NZF	Tue, Jan 19, 2016	14.49	14.49	14.36	14.38
3596	NYSE	NZF	Fri, Jan 15, 2016	14.32	14.46	14.32	14.38
3595	NYSE	NZF	Thu, Jan 14, 2016	14.45	14.49	14.36	14.36
3594	NYSE	NZF	Wed, Jan 13, 2016	14.47	14.53	14.39	14.40
3593	NYSE	NZF	Tue, Jan 12, 2016	14.52	14.54	14.45	14.54
3592	NYSE	NZF	Mon, Jan 11, 2016	14.57	14.57	14.47	14.52
3591	NYSE	NZF	Fri, Jan 8, 2016	14.47	14.60	14.47	14.57
3590	NYSE	NZF	Thu, Jan 7, 2016	14.45	14.54	14.44	14.48
3589	NYSE	NZF	Wed, Jan 6, 2016	14.42	14.48	14.42	14.45
3588	NYSE	NZF	Tue, Jan 5, 2016	14.39	14.45	14.35	14.43
3587	NYSE	NZF	Mon, Jan 4, 2016	14.26	14.38	14.26	14.38
3586	NYSE	NZF	Thu, Dec 31, 2015	14.36	14.38	14.29	14.36
3585	NYSE	NZF	Wed, Dec 30, 2015	14.21	14.26	14.08	14.26
3584	NYSE	NZF	Tue, Dec 29, 2015	14.14	14.23	14.10	14.15
3583	NYSE	NZF	Mon, Dec 28, 2015	14.20	14.20	14.14	14.18
3582	NYSE	NZF	Thu, Dec 24, 2015	14.19	14.23	14.16	14.16
3581	NYSE	NZF	Wed, Dec 23, 2015	14.14	14.18	13.99	14.17
3580	NYSE	NZF	Tue, Dec 22, 2015	14.10	14.12	14.04	14.05
3579	NYSE	NZF	Mon, Dec 21, 2015	14.06	14.12	14.03	14.03
3578	NYSE	NZF	Fri, Dec 18, 2015	14.03	14.05	13.99	13.99
3577	NYSE	NZF	Thu, Dec 17, 2015	13.86	13.98	13.86	13.98
3576	NYSE	NZF	Wed, Dec 16, 2015	13.87	13.91	13.79	13.91
3575	NYSE	NZF	Tue, Dec 15, 2015	13.88	13.89	13.79	13.84
3574	NYSE	NZF	Mon, Dec 14, 2015	13.97	13.97	13.82	13.88
3573	NYSE	NZF	Fri, Dec 11, 2015	14.01	14.03	13.93	13.97
3572	NYSE	NZF	Thu, Dec 10, 2015	14.05	14.06	14.00	14.03
3571	NYSE	NZF	Wed, Dec 9, 2015	13.97	14.05	13.93	14.00
3570	NYSE	NZF	Tue, Dec 8, 2015	13.87	13.94	13.86	13.94
3569	NYSE	NZF	Mon, Dec 7, 2015	13.87	13.88	13.79	13.86
3568	NYSE	NZF	Fri, Dec 4, 2015	13.74	13.85	13.71	13.85
3567	NYSE	NZF	Thu, Dec 3, 2015	13.83	13.83	13.69	13.75
3566	NYSE	NZF	Wed, Dec 2, 2015	13.84	13.90	13.83	13.86
3565	NYSE	NZF	Tue, Dec 1, 2015	13.85	13.89	13.81	13.84
3564	NYSE	NZF	Mon, Nov 30, 2015	13.83	13.83	13.77	13.81
3563	NYSE	NZF	Fri, Nov 27, 2015	13.76	13.83	13.76	13.83
3562	NYSE	NZF	Wed, Nov 25, 2015	13.78	13.81	13.72	13.79
3561	NYSE	NZF	Tue, Nov 24, 2015	13.73	13.76	13.70	13.74
3560	NYSE	NZF	Mon, Nov 23, 2015	13.66	13.74	13.64	13.68
3559	NYSE	NZF	Fri, Nov 20, 2015	13.61	13.68	13.61	13.67
3558	NYSE	NZF	Thu, Nov 19, 2015	13.69	13.70	13.63	13.64
3557	NYSE	NZF	Wed, Nov 18, 2015	13.59	13.67	13.59	13.65
3556	NYSE	NZF	Tue, Nov 17, 2015	13.58	13.67	13.58	13.60
3555	NYSE	NZF	Mon, Nov 16, 2015	13.68	13.69	13.61	13.61
3554	NYSE	NZF	Fri, Nov 13, 2015	13.55	13.68	13.55	13.68
3553	NYSE	NZF	Thu, Nov 12, 2015	13.58	13.65	13.55	13.55
3552	NYSE	NZF	Wed, Nov 11, 2015	13.60	13.60	13.55	13.56
3551	NYSE	NZF	Tue, Nov 10, 2015	13.53	13.69	13.53	13.59
3550	NYSE	NZF	Mon, Nov 9, 2015	13.71	13.71	13.60	13.61
3549	NYSE	NZF	Fri, Nov 6, 2015	13.82	13.83	13.69	13.75
3548	NYSE	NZF	Thu, Nov 5, 2015	13.82	13.89	13.82	13.89
3547	NYSE	NZF	Wed, Nov 4, 2015	13.79	13.90	13.79	13.82
3546	NYSE	NZF	Tue, Nov 3, 2015	13.86	13.93	13.82	13.83
3545	NYSE	NZF	Mon, Nov 2, 2015	13.91	13.93	13.87	13.88
3544	NYSE	NZF	Fri, Oct 30, 2015	13.88	13.88	13.80	13.86
3543	NYSE	NZF	Thu, Oct 29, 2015	13.84	13.85	13.83	13.84
3542	NYSE	NZF	Wed, Oct 28, 2015	13.82	13.87	13.79	13.85
3541	NYSE	NZF	Tue, Oct 27, 2015	13.80	13.82	13.77	13.78
3540	NYSE	NZF	Mon, Oct 26, 2015	13.77	13.81	13.77	13.79
3539	NYSE	NZF	Fri, Oct 23, 2015	13.75	13.79	13.74	13.77
3538	NYSE	NZF	Thu, Oct 22, 2015	13.72	13.78	13.72	13.75
3537	NYSE	NZF	Wed, Oct 21, 2015	13.70	13.74	13.68	13.73
3536	NYSE	NZF	Tue, Oct 20, 2015	13.71	13.76	13.65	13.70
3535	NYSE	NZF	Mon, Oct 19, 2015	13.70	13.76	13.65	13.71
3534	NYSE	NZF	Fri, Oct 16, 2015	13.71	13.71	13.65	13.71
3533	NYSE	NZF	Thu, Oct 15, 2015	13.67	13.69	13.64	13.65
3532	NYSE	NZF	Wed, Oct 14, 2015	13.67	13.69	13.65	13.66
3531	NYSE	NZF	Tue, Oct 13, 2015	13.61	13.69	13.60	13.69
3530	NYSE	NZF	Mon, Oct 12, 2015	13.66	13.70	13.64	13.70
3529	NYSE	NZF	Fri, Oct 9, 2015	13.62	13.68	13.62	13.68
3528	NYSE	NZF	Thu, Oct 8, 2015	13.61	13.66	13.61	13.65
3527	NYSE	NZF	Wed, Oct 7, 2015	13.61	13.65	13.61	13.63
3526	NYSE	NZF	Tue, Oct 6, 2015	13.62	13.63	13.60	13.63
3525	NYSE	NZF	Mon, Oct 5, 2015	13.63	13.64	13.58	13.60
3524	NYSE	NZF	Fri, Oct 2, 2015	13.66	13.68	13.58	13.59
3523	NYSE	NZF	Thu, Oct 1, 2015	13.64	13.64	13.60	13.62
3522	NYSE	NZF	Wed, Sep 30, 2015	13.56	13.61	13.54	13.56
3521	NYSE	NZF	Tue, Sep 29, 2015	13.58	13.58	13.51	13.56
3520	NYSE	NZF	Mon, Sep 28, 2015	13.58	13.58	13.51	13.57
3519	NYSE	NZF	Fri, Sep 25, 2015	13.55	13.56	13.50	13.56
3518	NYSE	NZF	Thu, Sep 24, 2015	13.51	13.57	13.51	13.53
3517	NYSE	NZF	Wed, Sep 23, 2015	13.54	13.55	13.51	13.53
3516	NYSE	NZF	Tue, Sep 22, 2015	13.49	13.55	13.46	13.55
3515	NYSE	NZF	Mon, Sep 21, 2015	13.56	13.56	13.46	13.46
3514	NYSE	NZF	Fri, Sep 18, 2015	13.45	13.56	13.45	13.51
3513	NYSE	NZF	Thu, Sep 17, 2015	13.36	13.49	13.31	13.49
3512	NYSE	NZF	Wed, Sep 16, 2015	13.38	13.38	13.31	13.36
3511	NYSE	NZF	Tue, Sep 15, 2015	13.43	13.44	13.34	13.34
3510	NYSE	NZF	Mon, Sep 14, 2015	13.48	13.51	13.39	13.39
3509	NYSE	NZF	Fri, Sep 11, 2015	13.53	13.53	13.48	13.48
3508	NYSE	NZF	Thu, Sep 10, 2015	13.59	13.59	13.54	13.57
3507	NYSE	NZF	Wed, Sep 9, 2015	13.60	13.63	13.56	13.59
3506	NYSE	NZF	Tue, Sep 8, 2015	13.64	13.68	13.59	13.60
3505	NYSE	NZF	Fri, Sep 4, 2015	13.55	13.75	13.52	13.68
3504	NYSE	NZF	Thu, Sep 3, 2015	13.56	13.60	13.53	13.55
3503	NYSE	NZF	Wed, Sep 2, 2015	13.57	13.57	13.49	13.53
3502	NYSE	NZF	Tue, Sep 1, 2015	13.57	13.57	13.52	13.57
3501	NYSE	NZF	Mon, Aug 31, 2015	13.47	13.52	13.47	13.52
3500	NYSE	NZF	Fri, Aug 28, 2015	13.37	13.49	13.37	13.48
3499	NYSE	NZF	Thu, Aug 27, 2015	13.39	13.43	13.35	13.37
3498	NYSE	NZF	Wed, Aug 26, 2015	13.44	13.45	13.35	13.35
3497	NYSE	NZF	Tue, Aug 25, 2015	13.45	13.53	13.45	13.48
3496	NYSE	NZF	Mon, Aug 24, 2015	13.46	13.53	13.40	13.50
3495	NYSE	NZF	Fri, Aug 21, 2015	13.60	13.65	13.55	13.55
3494	NYSE	NZF	Thu, Aug 20, 2015	13.64	13.65	13.58	13.58
3493	NYSE	NZF	Wed, Aug 19, 2015	13.59	13.61	13.55	13.59
3492	NYSE	NZF	Tue, Aug 18, 2015	13.58	13.63	13.55	13.63
3491	NYSE	NZF	Mon, Aug 17, 2015	13.63	13.65	13.60	13.63
3490	NYSE	NZF	Fri, Aug 14, 2015	13.62	13.63	13.58	13.62
3489	NYSE	NZF	Thu, Aug 13, 2015	13.66	13.66	13.58	13.58
3488	NYSE	NZF	Wed, Aug 12, 2015	13.64	13.70	13.64	13.64
3487	NYSE	NZF	Tue, Aug 11, 2015	13.63	13.73	13.63	13.73
3486	NYSE	NZF	Mon, Aug 10, 2015	13.65	13.66	13.61	13.63
3485	NYSE	NZF	Fri, Aug 7, 2015	13.64	13.67	13.63	13.63
3484	NYSE	NZF	Thu, Aug 6, 2015	13.60	13.63	13.56	13.61
3483	NYSE	NZF	Wed, Aug 5, 2015	13.75	13.75	13.59	13.61
3482	NYSE	NZF	Tue, Aug 4, 2015	13.70	13.77	13.70	13.71
3481	NYSE	NZF	Mon, Aug 3, 2015	13.79	13.79	13.71	13.75
3480	NYSE	NZF	Fri, Jul 31, 2015	13.67	13.74	13.62	13.73
3479	NYSE	NZF	Thu, Jul 30, 2015	13.54	13.64	13.54	13.61
3478	NYSE	NZF	Wed, Jul 29, 2015	13.60	13.60	13.52	13.60
3477	NYSE	NZF	Tue, Jul 28, 2015	13.54	13.57	13.52	13.55
3476	NYSE	NZF	Mon, Jul 27, 2015	13.54	13.57	13.51	13.51
3475	NYSE	NZF	Fri, Jul 24, 2015	13.56	13.59	13.50	13.55
3474	NYSE	NZF	Thu, Jul 23, 2015	13.49	13.56	13.49	13.51
3473	NYSE	NZF	Wed, Jul 22, 2015	13.45	13.49	13.40	13.49
3472	NYSE	NZF	Tue, Jul 21, 2015	13.42	13.45	13.42	13.45
3471	NYSE	NZF	Mon, Jul 20, 2015	13.41	13.43	13.40	13.42
3470	NYSE	NZF	Fri, Jul 17, 2015	13.38	13.43	13.37	13.43
3469	NYSE	NZF	Thu, Jul 16, 2015	13.37	13.41	13.34	13.40
3468	NYSE	NZF	Wed, Jul 15, 2015	13.31	13.36	13.31	13.35
3467	NYSE	NZF	Tue, Jul 14, 2015	13.36	13.36	13.32	13.32
3466	NYSE	NZF	Mon, Jul 13, 2015	13.36	13.38	13.32	13.32
3465	NYSE	NZF	Fri, Jul 10, 2015	13.45	13.45	13.37	13.44
3464	NYSE	NZF	Thu, Jul 9, 2015	13.41	13.47	13.40	13.47
3463	NYSE	NZF	Wed, Jul 8, 2015	13.49	13.53	13.44	13.45
3462	NYSE	NZF	Tue, Jul 7, 2015	13.43	13.53	13.43	13.49
3461	NYSE	NZF	Mon, Jul 6, 2015	13.36	13.45	13.36	13.45
3460	NYSE	NZF	Thu, Jul 2, 2015	13.39	13.42	13.35	13.35
3459	NYSE	NZF	Wed, Jul 1, 2015	13.46	13.48	13.37	13.41
3458	NYSE	NZF	Tue, Jun 30, 2015	13.40	13.47	13.32	13.36
3457	NYSE	NZF	Mon, Jun 29, 2015	13.51	13.53	13.38	13.42
3456	NYSE	NZF	Fri, Jun 26, 2015	13.49	13.55	13.44	13.50
3455	NYSE	NZF	Thu, Jun 25, 2015	13.52	13.53	13.47	13.50
3454	NYSE	NZF	Wed, Jun 24, 2015	13.60	13.60	13.51	13.55
3453	NYSE	NZF	Tue, Jun 23, 2015	13.52	13.62	13.52	13.62
3452	NYSE	NZF	Mon, Jun 22, 2015	13.51	13.57	13.51	13.57
3451	NYSE	NZF	Fri, Jun 19, 2015	13.50	13.56	13.49	13.56
3450	NYSE	NZF	Thu, Jun 18, 2015	13.43	13.50	13.43	13.49
3449	NYSE	NZF	Wed, Jun 17, 2015	13.42	13.47	13.40	13.47
3448	NYSE	NZF	Tue, Jun 16, 2015	13.43	13.46	13.43	13.46
3447	NYSE	NZF	Mon, Jun 15, 2015	13.38	13.46	13.38	13.45
3446	NYSE	NZF	Fri, Jun 12, 2015	13.31	13.40	13.31	13.37
3445	NYSE	NZF	Thu, Jun 11, 2015	13.25	13.35	13.24	13.33
3444	NYSE	NZF	Wed, Jun 10, 2015	13.37	13.42	13.31	13.31
3443	NYSE	NZF	Tue, Jun 9, 2015	13.43	13.44	13.34	13.41
3442	NYSE	NZF	Mon, Jun 8, 2015	13.44	13.49	13.42	13.45
3441	NYSE	NZF	Fri, Jun 5, 2015	13.51	13.51	13.40	13.44
3440	NYSE	NZF	Thu, Jun 4, 2015	13.60	13.60	13.52	13.55
3439	NYSE	NZF	Wed, Jun 3, 2015	13.66	13.66	13.59	13.61
3438	NYSE	NZF	Tue, Jun 2, 2015	13.72	13.72	13.67	13.68
3437	NYSE	NZF	Mon, Jun 1, 2015	13.76	13.76	13.70	13.70
3436	NYSE	NZF	Fri, May 29, 2015	13.68	13.74	13.68	13.71
3435	NYSE	NZF	Thu, May 28, 2015	13.70	13.71	13.68	13.70
3434	NYSE	NZF	Wed, May 27, 2015	13.70	13.76	13.69	13.70
3433	NYSE	NZF	Tue, May 26, 2015	13.67	13.69	13.67	13.68
3432	NYSE	NZF	Fri, May 22, 2015	13.74	13.74	13.66	13.69
3431	NYSE	NZF	Thu, May 21, 2015	13.71	13.78	13.69	13.74
3430	NYSE	NZF	Wed, May 20, 2015	13.69	13.70	13.68	13.69
3429	NYSE	NZF	Tue, May 19, 2015	13.70	13.72	13.68	13.69
3428	NYSE	NZF	Mon, May 18, 2015	13.78	13.78	13.71	13.73
3427	NYSE	NZF	Fri, May 15, 2015	13.75	13.81	13.74	13.78
3426	NYSE	NZF	Thu, May 14, 2015	13.70	13.76	13.69	13.76
3425	NYSE	NZF	Wed, May 13, 2015	13.70	13.73	13.67	13.68
3424	NYSE	NZF	Tue, May 12, 2015	13.74	13.77	13.73	13.75
3423	NYSE	NZF	Mon, May 11, 2015	13.87	13.87	13.77	13.77
3422	NYSE	NZF	Fri, May 8, 2015	13.87	13.91	13.84	13.90
3421	NYSE	NZF	Thu, May 7, 2015	13.84	13.85	13.80	13.81
3420	NYSE	NZF	Wed, May 6, 2015	13.95	13.96	13.84	13.86
3419	NYSE	NZF	Tue, May 5, 2015	14.00	14.02	13.91	13.97
3418	NYSE	NZF	Mon, May 4, 2015	14.02	14.03	14.00	14.00
3417	NYSE	NZF	Fri, May 1, 2015	14.12	14.12	14.00	14.02
3416	NYSE	NZF	Thu, Apr 30, 2015	14.11	14.13	14.06	14.10
3415	NYSE	NZF	Wed, Apr 29, 2015	14.09	14.15	14.09	14.15
3414	NYSE	NZF	Tue, Apr 28, 2015	14.07	14.15	14.07	14.15
3413	NYSE	NZF	Mon, Apr 27, 2015	14.13	14.16	14.08	14.08
3412	NYSE	NZF	Fri, Apr 24, 2015	14.13	14.16	14.11	14.13
3411	NYSE	NZF	Thu, Apr 23, 2015	14.15	14.18	14.12	14.16
3410	NYSE	NZF	Wed, Apr 22, 2015	14.17	14.18	14.14	14.17
3409	NYSE	NZF	Tue, Apr 21, 2015	14.17	14.18	14.14	14.17
3408	NYSE	NZF	Mon, Apr 20, 2015	14.15	14.19	14.15	14.17
3407	NYSE	NZF	Fri, Apr 17, 2015	14.14	14.17	14.11	14.17
3406	NYSE	NZF	Thu, Apr 16, 2015	14.16	14.17	14.13	14.13
3405	NYSE	NZF	Wed, Apr 15, 2015	14.11	14.17	14.11	14.16
3404	NYSE	NZF	Tue, Apr 14, 2015	14.08	14.12	14.08	14.12
3403	NYSE	NZF	Mon, Apr 13, 2015	14.06	14.09	14.05	14.07
3402	NYSE	NZF	Fri, Apr 10, 2015	14.13	14.14	14.09	14.12
3401	NYSE	NZF	Thu, Apr 9, 2015	14.19	14.19	14.11	14.12
3400	NYSE	NZF	Wed, Apr 8, 2015	14.18	14.18	14.15	14.18
3399	NYSE	NZF	Tue, Apr 7, 2015	14.15	14.20	14.14	14.15
3398	NYSE	NZF	Mon, Apr 6, 2015	14.15	14.19	14.15	14.17
3397	NYSE	NZF	Thu, Apr 2, 2015	14.12	14.14	14.08	14.11
3396	NYSE	NZF	Wed, Apr 1, 2015	14.23	14.23	14.13	14.14
3395	NYSE	NZF	Tue, Mar 31, 2015	14.05	14.19	14.04	14.19
3394	NYSE	NZF	Mon, Mar 30, 2015	14.10	14.13	14.02	14.05
3393	NYSE	NZF	Fri, Mar 27, 2015	14.13	14.14	14.09	14.12
3392	NYSE	NZF	Thu, Mar 26, 2015	14.05	14.10	14.05	14.09
3391	NYSE	NZF	Wed, Mar 25, 2015	14.09	14.10	14.07	14.08
3390	NYSE	NZF	Tue, Mar 24, 2015	14.06	14.09	14.05	14.09
3389	NYSE	NZF	Mon, Mar 23, 2015	14.09	14.13	14.06	14.06
3388	NYSE	NZF	Fri, Mar 20, 2015	13.99	14.09	13.99	14.06
3387	NYSE	NZF	Thu, Mar 19, 2015	14.02	14.04	13.95	13.99
3386	NYSE	NZF	Wed, Mar 18, 2015	13.90	14.06	13.89	14.06
3385	NYSE	NZF	Tue, Mar 17, 2015	13.85	13.90	13.83	13.86
3384	NYSE	NZF	Mon, Mar 16, 2015	13.88	13.89	13.83	13.86
3383	NYSE	NZF	Fri, Mar 13, 2015	13.91	13.93	13.86	13.88
3382	NYSE	NZF	Thu, Mar 12, 2015	13.90	13.92	13.89	13.91
3381	NYSE	NZF	Wed, Mar 11, 2015	13.88	13.92	13.84	13.87
3380	NYSE	NZF	Tue, Mar 10, 2015	13.95	13.98	13.94	13.88
3379	NYSE	NZF	Mon, Mar 9, 2015	13.93	13.97	13.92	13.94
3378	NYSE	NZF	Fri, Mar 6, 2015	13.97	13.99	13.88	13.93
3377	NYSE	NZF	Thu, Mar 5, 2015	14.11	14.11	14.04	14.08
3376	NYSE	NZF	Wed, Mar 4, 2015	14.02	14.13	14.02	14.13
3375	NYSE	NZF	Tue, Mar 3, 2015	14.03	14.07	14.00	14.04
3374	NYSE	NZF	Mon, Mar 2, 2015	14.09	14.09	14.00	14.02
3373	NYSE	NZF	Fri, Feb 27, 2015	13.98	14.10	13.98	14.06
3372	NYSE	NZF	Thu, Feb 26, 2015	14.04	14.06	13.98	13.99
3371	NYSE	NZF	Wed, Feb 25, 2015	14.06	14.09	14.02	14.05
3370	NYSE	NZF	Tue, Feb 24, 2015	13.96	14.04	13.94	14.04
3369	NYSE	NZF	Mon, Feb 23, 2015	13.98	14.03	13.98	13.99
3368	NYSE	NZF	Fri, Feb 20, 2015	13.90	13.98	13.90	13.96
3367	NYSE	NZF	Thu, Feb 19, 2015	13.90	14.00	13.86	13.90
3366	NYSE	NZF	Wed, Feb 18, 2015	13.76	13.95	13.74	13.94
3365	NYSE	NZF	Tue, Feb 17, 2015	14.07	14.07	13.75	13.75
3364	NYSE	NZF	Fri, Feb 13, 2015	14.10	14.12	14.05	14.06
3363	NYSE	NZF	Thu, Feb 12, 2015	14.14	14.15	14.09	14.13
3362	NYSE	NZF	Wed, Feb 11, 2015	14.17	14.19	14.12	14.16
3361	NYSE	NZF	Tue, Feb 10, 2015	14.26	14.30	14.21	14.26
3360	NYSE	NZF	Mon, Feb 9, 2015	14.33	14.35	14.30	14.30
3359	NYSE	NZF	Fri, Feb 6, 2015	14.42	14.42	14.33	14.35
3358	NYSE	NZF	Thu, Feb 5, 2015	14.47	14.51	14.45	14.48
3357	NYSE	NZF	Wed, Feb 4, 2015	14.48	14.50	14.42	14.50
3356	NYSE	NZF	Tue, Feb 3, 2015	14.57	14.63	14.51	14.51
3355	NYSE	NZF	Mon, Feb 2, 2015	14.55	14.64	14.52	14.60
3354	NYSE	NZF	Fri, Jan 30, 2015	14.45	14.56	14.45	14.52
3353	NYSE	NZF	Thu, Jan 29, 2015	14.37	14.44	14.36	14.44
3352	NYSE	NZF	Wed, Jan 28, 2015	14.27	14.40	14.27	14.40
3351	NYSE	NZF	Tue, Jan 27, 2015	14.17	14.27	14.17	14.26
3350	NYSE	NZF	Mon, Jan 26, 2015	14.15	14.17	14.13	14.17
3349	NYSE	NZF	Fri, Jan 23, 2015	14.13	14.16	14.12	14.15
3348	NYSE	NZF	Thu, Jan 22, 2015	14.11	14.13	14.10	14.10
3347	NYSE	NZF	Wed, Jan 21, 2015	14.19	14.21	14.08	14.09
3346	NYSE	NZF	Tue, Jan 20, 2015	14.27	14.27	14.17	14.18
3345	NYSE	NZF	Fri, Jan 16, 2015	14.24	14.28	14.19	14.21
3344	NYSE	NZF	Thu, Jan 15, 2015	14.16	14.27	14.16	14.27
3343	NYSE	NZF	Wed, Jan 14, 2015	14.10	14.17	14.10	14.12
3342	NYSE	NZF	Tue, Jan 13, 2015	14.07	14.12	14.07	14.08
3341	NYSE	NZF	Mon, Jan 12, 2015	14.09	14.15	14.09	14.15
3340	NYSE	NZF	Fri, Jan 9, 2015	14.05	14.13	14.05	14.08
3339	NYSE	NZF	Thu, Jan 8, 2015	14.07	14.12	14.05	14.05
3338	NYSE	NZF	Wed, Jan 7, 2015	14.03	14.12	14.03	14.07
3337	NYSE	NZF	Tue, Jan 6, 2015	13.97	14.02	13.96	14.01
3336	NYSE	NZF	Mon, Jan 5, 2015	13.86	13.94	13.86	13.94
3335	NYSE	NZF	Fri, Jan 2, 2015	13.78	13.86	13.75	13.86
3334	NYSE	NZF	Wed, Dec 31, 2014	13.84	13.85	13.78	13.78
3333	NYSE	NZF	Tue, Dec 30, 2014	13.80	13.83	13.78	13.81
3332	NYSE	NZF	Mon, Dec 29, 2014	13.81	13.83	13.79	13.80
3331	NYSE	NZF	Fri, Dec 26, 2014	13.82	13.82	13.80	13.82
3330	NYSE	NZF	Wed, Dec 24, 2014	13.76	13.81	13.76	13.81
3329	NYSE	NZF	Tue, Dec 23, 2014	13.78	13.86	13.76	13.80
3328	NYSE	NZF	Mon, Dec 22, 2014	13.78	13.81	13.78	13.80
3327	NYSE	NZF	Fri, Dec 19, 2014	13.79	13.83	13.78	13.78
3326	NYSE	NZF	Thu, Dec 18, 2014	13.83	13.83	13.78	13.83
3325	NYSE	NZF	Wed, Dec 17, 2014	13.78	13.83	13.78	13.83
3324	NYSE	NZF	Tue, Dec 16, 2014	13.79	13.82	13.79	13.81
3323	NYSE	NZF	Mon, Dec 15, 2014	13.77	13.81	13.77	13.78
3322	NYSE	NZF	Fri, Dec 12, 2014	13.76	13.79	13.74	13.79
3321	NYSE	NZF	Thu, Dec 11, 2014	13.80	13.81	13.74	13.77
3320	NYSE	NZF	Wed, Dec 10, 2014	13.80	13.84	13.80	13.83
3319	NYSE	NZF	Tue, Dec 9, 2014	13.75	13.82	13.75	13.81
3318	NYSE	NZF	Mon, Dec 8, 2014	13.72	13.78	13.70	13.78
3317	NYSE	NZF	Fri, Dec 5, 2014	13.75	13.76	13.72	13.72
3316	NYSE	NZF	Thu, Dec 4, 2014	13.75	13.79	13.75	13.78
3315	NYSE	NZF	Wed, Dec 3, 2014	13.72	13.77	13.72	13.77
3314	NYSE	NZF	Tue, Dec 2, 2014	13.67	13.73	13.67	13.73
3313	NYSE	NZF	Mon, Dec 1, 2014	13.75	13.76	13.69	13.69
3312	NYSE	NZF	Fri, Nov 28, 2014	13.70	13.73	13.70	13.72
3311	NYSE	NZF	Wed, Nov 26, 2014	13.67	13.73	13.67	13.73
3310	NYSE	NZF	Tue, Nov 25, 2014	13.60	13.71	13.60	13.70
3309	NYSE	NZF	Mon, Nov 24, 2014	13.58	13.63	13.55	13.63
3308	NYSE	NZF	Fri, Nov 21, 2014	13.57	13.59	13.53	13.58
3307	NYSE	NZF	Thu, Nov 20, 2014	13.59	13.63	13.53	13.57
3306	NYSE	NZF	Wed, Nov 19, 2014	13.62	13.63	13.56	13.56
3305	NYSE	NZF	Tue, Nov 18, 2014	13.63	13.63	13.60	13.62
3304	NYSE	NZF	Mon, Nov 17, 2014	13.64	13.66	13.60	13.61
3303	NYSE	NZF	Fri, Nov 14, 2014	13.61	13.66	13.61	13.66
3302	NYSE	NZF	Thu, Nov 13, 2014	13.62	13.66	13.62	13.65
3301	NYSE	NZF	Wed, Nov 12, 2014	13.66	13.70	13.64	13.64
3300	NYSE	NZF	Tue, Nov 11, 2014	13.78	13.78	13.72	13.72
3299	NYSE	NZF	Mon, Nov 10, 2014	13.73	13.77	13.73	13.77
3298	NYSE	NZF	Fri, Nov 7, 2014	13.73	13.77	13.73	13.75
3297	NYSE	NZF	Thu, Nov 6, 2014	13.74	13.77	13.74	13.77
3296	NYSE	NZF	Wed, Nov 5, 2014	13.78	13.78	13.73	13.75
3295	NYSE	NZF	Tue, Nov 4, 2014	13.76	13.77	13.72	13.77
3294	NYSE	NZF	Mon, Nov 3, 2014	13.80	13.80	13.73	13.75
3293	NYSE	NZF	Fri, Oct 31, 2014	13.75	13.80	13.73	13.80
3292	NYSE	NZF	Thu, Oct 30, 2014	13.78	13.81	13.76	13.77
3291	NYSE	NZF	Wed, Oct 29, 2014	13.82	13.84	13.77	13.79
3290	NYSE	NZF	Tue, Oct 28, 2014	13.75	13.82	13.75	13.82
3289	NYSE	NZF	Mon, Oct 27, 2014	13.78	13.78	13.75	13.78
3288	NYSE	NZF	Fri, Oct 24, 2014	13.78	13.78	13.74	13.78
3287	NYSE	NZF	Thu, Oct 23, 2014	13.80	13.81	13.75	13.78
3286	NYSE	NZF	Wed, Oct 22, 2014	13.76	13.80	13.76	13.79
3285	NYSE	NZF	Tue, Oct 21, 2014	13.80	13.86	13.75	13.78
3284	NYSE	NZF	Mon, Oct 20, 2014	13.80	13.83	13.79	13.82
3283	NYSE	NZF	Fri, Oct 17, 2014	13.79	13.86	13.79	13.86
3282	NYSE	NZF	Thu, Oct 16, 2014	13.72	13.75	13.67	13.75
3281	NYSE	NZF	Wed, Oct 15, 2014	13.61	13.75	13.61	13.67
3280	NYSE	NZF	Tue, Oct 14, 2014	13.65	13.68	13.61	13.61
3279	NYSE	NZF	Mon, Oct 13, 2014	13.67	13.69	13.61	13.64
3278	NYSE	NZF	Fri, Oct 10, 2014	13.72	13.72	13.63	13.68
3277	NYSE	NZF	Thu, Oct 9, 2014	13.78	13.81	13.74	13.75
3276	NYSE	NZF	Wed, Oct 8, 2014	13.73	13.81	13.71	13.75
3275	NYSE	NZF	Tue, Oct 7, 2014	13.73	13.75	13.71	13.75
3274	NYSE	NZF	Mon, Oct 6, 2014	13.65	13.71	13.65	13.70
3273	NYSE	NZF	Fri, Oct 3, 2014	13.69	13.69	13.63	13.64
3272	NYSE	NZF	Thu, Oct 2, 2014	13.70	13.72	13.65	13.65
3271	NYSE	NZF	Wed, Oct 1, 2014	13.69	13.73	13.67	13.68
3270	NYSE	NZF	Tue, Sep 30, 2014	13.77	13.77	13.67	13.67
3269	NYSE	NZF	Mon, Sep 29, 2014	13.77	13.78	13.68	13.74
3268	NYSE	NZF	Fri, Sep 26, 2014	13.80	13.80	13.74	13.77
3267	NYSE	NZF	Thu, Sep 25, 2014	13.84	13.86	13.82	13.82
3266	NYSE	NZF	Wed, Sep 24, 2014	13.83	13.85	13.82	13.83
3265	NYSE	NZF	Tue, Sep 23, 2014	13.83	13.88	13.83	13.86
3264	NYSE	NZF	Mon, Sep 22, 2014	13.98	13.98	13.79	13.86
3263	NYSE	NZF	Fri, Sep 19, 2014	14.00	14.09	13.93	14.09
3262	NYSE	NZF	Thu, Sep 18, 2014	14.05	14.05	13.93	13.96
3261	NYSE	NZF	Wed, Sep 17, 2014	14.01	14.05	13.99	14.03
3260	NYSE	NZF	Tue, Sep 16, 2014	14.00	14.06	13.96	14.00
3259	NYSE	NZF	Mon, Sep 15, 2014	14.04	14.04	13.99	14.03
3258	NYSE	NZF	Fri, Sep 12, 2014	14.08	14.09	14.02	14.04
3257	NYSE	NZF	Thu, Sep 11, 2014	14.12	14.16	14.11	14.11
3256	NYSE	NZF	Wed, Sep 10, 2014	14.12	14.21	14.12	14.21
3255	NYSE	NZF	Tue, Sep 9, 2014	14.14	14.17	14.13	14.14
3254	NYSE	NZF	Mon, Sep 8, 2014	14.20	14.22	14.14	14.17
3253	NYSE	NZF	Fri, Sep 5, 2014	14.15	14.21	14.15	14.20
3252	NYSE	NZF	Thu, Sep 4, 2014	14.13	14.18	14.13	14.17
3251	NYSE	NZF	Wed, Sep 3, 2014	14.09	14.15	14.09	14.15
3250	NYSE	NZF	Tue, Sep 2, 2014	14.17	14.18	14.10	14.14
3249	NYSE	NZF	Fri, Aug 29, 2014	14.12	14.19	14.10	14.19
3248	NYSE	NZF	Thu, Aug 28, 2014	14.03	14.15	14.01	14.15
3247	NYSE	NZF	Wed, Aug 27, 2014	14.02	14.06	13.99	14.06
3246	NYSE	NZF	Tue, Aug 26, 2014	14.01	14.03	13.99	14.03
3245	NYSE	NZF	Mon, Aug 25, 2014	13.98	13.99	13.93	13.99
3244	NYSE	NZF	Fri, Aug 22, 2014	13.96	13.98	13.95	13.98
3243	NYSE	NZF	Thu, Aug 21, 2014	13.97	14.02	13.96	13.96
3242	NYSE	NZF	Wed, Aug 20, 2014	14.04	14.04	13.96	13.98
3241	NYSE	NZF	Tue, Aug 19, 2014	14.03	14.08	14.01	14.01
3240	NYSE	NZF	Mon, Aug 18, 2014	14.04	14.07	14.03	14.04
3239	NYSE	NZF	Fri, Aug 15, 2014	13.99	14.04	13.99	14.04
3238	NYSE	NZF	Thu, Aug 14, 2014	14.01	14.02	13.96	13.98
3237	NYSE	NZF	Wed, Aug 13, 2014	14.01	14.02	13.95	14.01
3236	NYSE	NZF	Tue, Aug 12, 2014	14.01	14.06	14.01	14.05
3235	NYSE	NZF	Mon, Aug 11, 2014	13.96	14.08	13.96	14.01
3234	NYSE	NZF	Fri, Aug 8, 2014	13.92	13.99	13.92	13.98
3233	NYSE	NZF	Thu, Aug 7, 2014	13.74	13.92	13.74	13.92
3232	NYSE	NZF	Wed, Aug 6, 2014	13.78	13.79	13.74	13.77
3231	NYSE	NZF	Tue, Aug 5, 2014	13.64	13.76	13.64	13.76
3230	NYSE	NZF	Mon, Aug 4, 2014	13.79	13.83	13.72	13.73
3229	NYSE	NZF	Fri, Aug 1, 2014	13.87	13.88	13.81	13.82
3228	NYSE	NZF	Thu, Jul 31, 2014	13.86	13.87	13.75	13.84
3227	NYSE	NZF	Wed, Jul 30, 2014	13.94	13.95	13.90	13.90
3226	NYSE	NZF	Tue, Jul 29, 2014	13.99	14.00	13.95	13.98
3225	NYSE	NZF	Mon, Jul 28, 2014	13.99	14.04	13.96	13.97
3224	NYSE	NZF	Fri, Jul 25, 2014	14.04	14.05	13.99	13.99
3223	NYSE	NZF	Thu, Jul 24, 2014	14.03	14.03	13.95	14.00
3222	NYSE	NZF	Wed, Jul 23, 2014	13.90	14.01	13.90	14.01
3221	NYSE	NZF	Tue, Jul 22, 2014	13.97	13.97	13.89	13.93
3220	NYSE	NZF	Mon, Jul 21, 2014	13.90	13.98	13.90	13.92
3219	NYSE	NZF	Fri, Jul 18, 2014	13.81	13.94	13.80	13.90
3218	NYSE	NZF	Thu, Jul 17, 2014	13.49	13.84	13.49	13.84
3217	NYSE	NZF	Wed, Jul 16, 2014	13.41	13.44	13.41	13.42
3216	NYSE	NZF	Tue, Jul 15, 2014	13.40	13.46	13.40	13.42
3215	NYSE	NZF	Mon, Jul 14, 2014	13.43	13.45	13.41	13.43
3214	NYSE	NZF	Fri, Jul 11, 2014	13.39	13.44	13.39	13.41
3213	NYSE	NZF	Thu, Jul 10, 2014	13.50	13.52	13.45	13.45
3212	NYSE	NZF	Wed, Jul 9, 2014	13.52	13.52	13.43	13.46
3211	NYSE	NZF	Tue, Jul 8, 2014	13.47	13.53	13.46	13.52
3210	NYSE	NZF	Mon, Jul 7, 2014	13.37	13.43	13.36	13.42
3209	NYSE	NZF	Thu, Jul 3, 2014	13.40	13.43	13.35	13.40
3208	NYSE	NZF	Wed, Jul 2, 2014	13.57	13.58	13.46	13.46
3207	NYSE	NZF	Tue, Jul 1, 2014	13.71	13.71	13.59	13.60
3206	NYSE	NZF	Mon, Jun 30, 2014	13.64	13.70	13.63	13.68
3205	NYSE	NZF	Fri, Jun 27, 2014	13.61	13.66	13.61	13.65
3204	NYSE	NZF	Thu, Jun 26, 2014	13.60	13.64	13.55	13.64
3203	NYSE	NZF	Wed, Jun 25, 2014	13.52	13.58	13.52	13.58
3202	NYSE	NZF	Tue, Jun 24, 2014	13.46	13.53	13.46	13.53
3201	NYSE	NZF	Mon, Jun 23, 2014	13.47	13.51	13.43	13.48
3200	NYSE	NZF	Fri, Jun 20, 2014	13.42	13.47	13.42	13.47
3199	NYSE	NZF	Thu, Jun 19, 2014	13.57	13.57	13.38	13.42
3198	NYSE	NZF	Wed, Jun 18, 2014	13.34	13.44	13.34	13.41
3197	NYSE	NZF	Tue, Jun 17, 2014	13.40	13.45	13.39	13.44
3196	NYSE	NZF	Mon, Jun 16, 2014	13.46	13.49	13.42	13.44
3195	NYSE	NZF	Fri, Jun 13, 2014	13.48	13.48	13.42	13.46
3194	NYSE	NZF	Thu, Jun 12, 2014	13.45	13.49	13.42	13.49
3193	NYSE	NZF	Wed, Jun 11, 2014	13.48	13.48	13.41	13.46
3192	NYSE	NZF	Tue, Jun 10, 2014	13.50	13.52	13.48	13.51
3191	NYSE	NZF	Mon, Jun 9, 2014	13.43	13.54	13.43	13.47
3190	NYSE	NZF	Fri, Jun 6, 2014	13.45	13.52	13.45	13.46
3189	NYSE	NZF	Thu, Jun 5, 2014	13.42	13.47	13.39	13.44
3188	NYSE	NZF	Wed, Jun 4, 2014	13.49	13.53	13.42	13.42
3187	NYSE	NZF	Tue, Jun 3, 2014	13.51	13.53	13.48	13.52
3186	NYSE	NZF	Mon, Jun 2, 2014	13.58	13.59	13.50	13.50
3185	NYSE	NZF	Fri, May 30, 2014	13.60	13.60	13.55	13.55
3184	NYSE	NZF	Thu, May 29, 2014	13.60	13.62	13.57	13.60
3183	NYSE	NZF	Wed, May 28, 2014	13.57	13.60	13.55	13.59
3182	NYSE	NZF	Tue, May 27, 2014	13.58	13.58	13.53	13.54
3181	NYSE	NZF	Fri, May 23, 2014	13.57	13.57	13.54	13.56
3180	NYSE	NZF	Thu, May 22, 2014	13.51	13.56	13.51	13.55
3179	NYSE	NZF	Wed, May 21, 2014	13.56	13.56	13.52	13.53
3178	NYSE	NZF	Tue, May 20, 2014	13.56	13.56	13.51	13.56
3177	NYSE	NZF	Mon, May 19, 2014	13.60	13.60	13.51	13.54
3176	NYSE	NZF	Fri, May 16, 2014	13.55	13.56	13.52	13.55
3175	NYSE	NZF	Thu, May 15, 2014	13.51	13.52	13.48	13.51
3174	NYSE	NZF	Wed, May 14, 2014	13.46	13.48	13.44	13.45
3173	NYSE	NZF	Tue, May 13, 2014	13.44	13.46	13.41	13.46
3172	NYSE	NZF	Mon, May 12, 2014	13.50	13.50	13.46	13.50
3171	NYSE	NZF	Fri, May 9, 2014	13.50	13.50	13.45	13.48
3170	NYSE	NZF	Thu, May 8, 2014	13.43	13.50	13.43	13.50
3169	NYSE	NZF	Wed, May 7, 2014	13.41	13.46	13.41	13.46
3168	NYSE	NZF	Tue, May 6, 2014	13.39	13.46	13.39	13.46
3167	NYSE	NZF	Mon, May 5, 2014	13.44	13.44	13.40	13.41
3166	NYSE	NZF	Fri, May 2, 2014	13.39	13.42	13.33	13.42
3165	NYSE	NZF	Thu, May 1, 2014	13.38	13.47	13.33	13.43
3164	NYSE	NZF	Wed, Apr 30, 2014	13.28	13.37	13.28	13.37
3163	NYSE	NZF	Tue, Apr 29, 2014	13.29	13.34	13.29	13.32
3162	NYSE	NZF	Mon, Apr 28, 2014	13.35	13.37	13.31	13.35
3161	NYSE	NZF	Fri, Apr 25, 2014	13.27	13.34	13.27	13.34
3160	NYSE	NZF	Thu, Apr 24, 2014	13.28	13.29	13.24	13.28
3159	NYSE	NZF	Wed, Apr 23, 2014	13.18	13.28	13.18	13.28
3158	NYSE	NZF	Tue, Apr 22, 2014	13.15	13.20	13.15	13.20
3157	NYSE	NZF	Mon, Apr 21, 2014	13.11	13.17	13.11	13.17
3156	NYSE	NZF	Thu, Apr 17, 2014	13.15	13.16	13.10	13.10
3155	NYSE	NZF	Wed, Apr 16, 2014	13.11	13.17	13.11	13.17
3154	NYSE	NZF	Tue, Apr 15, 2014	13.12	13.13	13.09	13.13
3153	NYSE	NZF	Mon, Apr 14, 2014	13.08	13.11	13.07	13.11
3152	NYSE	NZF	Fri, Apr 11, 2014	13.07	13.12	13.07	13.12
3151	NYSE	NZF	Thu, Apr 10, 2014	13.05	13.16	13.05	13.11
3150	NYSE	NZF	Wed, Apr 9, 2014	13.09	13.09	13.05	13.05
3149	NYSE	NZF	Tue, Apr 8, 2014	13.04	13.09	13.02	13.05
3148	NYSE	NZF	Mon, Apr 7, 2014	13.03	13.06	13.01	13.06
3147	NYSE	NZF	Fri, Apr 4, 2014	13.00	13.06	13.00	13.03
3146	NYSE	NZF	Thu, Apr 3, 2014	12.97	13.03	12.97	13.03
3145	NYSE	NZF	Wed, Apr 2, 2014	13.03	13.03	12.97	12.97
3144	NYSE	NZF	Tue, Apr 1, 2014	13.06	13.08	13.02	13.04
3143	NYSE	NZF	Mon, Mar 31, 2014	13.05	13.10	13.05	13.10
3142	NYSE	NZF	Fri, Mar 28, 2014	13.07	13.11	13.05	13.09
3141	NYSE	NZF	Thu, Mar 27, 2014	13.09	13.13	13.06	13.09
3140	NYSE	NZF	Wed, Mar 26, 2014	13.00	13.08	13.00	13.08
3139	NYSE	NZF	Tue, Mar 25, 2014	13.03	13.04	12.99	13.01
3138	NYSE	NZF	Mon, Mar 24, 2014	13.01	13.05	12.99	13.04
3137	NYSE	NZF	Fri, Mar 21, 2014	12.94	13.04	12.94	13.04
3136	NYSE	NZF	Thu, Mar 20, 2014	12.96	12.96	12.89	12.95
3135	NYSE	NZF	Wed, Mar 19, 2014	13.04	13.07	12.94	13.02
3134	NYSE	NZF	Tue, Mar 18, 2014	13.07	13.07	13.02	13.07
3133	NYSE	NZF	Mon, Mar 17, 2014	13.06	13.09	13.04	13.04
3132	NYSE	NZF	Fri, Mar 14, 2014	13.10	13.10	13.04	13.10
3131	NYSE	NZF	Thu, Mar 13, 2014	13.02	13.10	13.01	13.10
3130	NYSE	NZF	Wed, Mar 12, 2014	12.93	13.04	12.93	13.04
3129	NYSE	NZF	Tue, Mar 11, 2014	12.98	13.01	12.98	12.99
3128	NYSE	NZF	Mon, Mar 10, 2014	12.90	13.00	12.90	12.99
3127	NYSE	NZF	Fri, Mar 7, 2014	13.02	13.02	12.92	12.95
3126	NYSE	NZF	Thu, Mar 6, 2014	13.10	13.10	13.00	13.02
3125	NYSE	NZF	Wed, Mar 5, 2014	13.14	13.17	13.10	13.12
3124	NYSE	NZF	Tue, Mar 4, 2014	13.09	13.17	13.09	13.17
3123	NYSE	NZF	Mon, Mar 3, 2014	13.12	13.13	13.07	13.10
3122	NYSE	NZF	Fri, Feb 28, 2014	13.03	13.10	13.02	13.10
3121	NYSE	NZF	Thu, Feb 27, 2014	13.05	13.10	13.04	13.07
3120	NYSE	NZF	Wed, Feb 26, 2014	13.05	13.11	13.05	13.05
3119	NYSE	NZF	Tue, Feb 25, 2014	13.05	13.08	13.03	13.08
3118	NYSE	NZF	Mon, Feb 24, 2014	13.10	13.11	13.05	13.08
3117	NYSE	NZF	Fri, Feb 21, 2014	13.11	13.13	13.04	13.13
3116	NYSE	NZF	Thu, Feb 20, 2014	13.05	13.08	13.00	13.08
3115	NYSE	NZF	Wed, Feb 19, 2014	12.98	13.04	12.97	13.04
3114	NYSE	NZF	Tue, Feb 18, 2014	12.93	12.95	12.90	12.95
3113	NYSE	NZF	Fri, Feb 14, 2014	12.92	12.93	12.86	12.88
3112	NYSE	NZF	Thu, Feb 13, 2014	12.90	12.97	12.89	12.93
3111	NYSE	NZF	Wed, Feb 12, 2014	12.92	12.94	12.90	12.90
3110	NYSE	NZF	Tue, Feb 11, 2014	12.90	12.97	12.87	12.97
3109	NYSE	NZF	Mon, Feb 10, 2014	12.84	12.91	12.84	12.89
3108	NYSE	NZF	Fri, Feb 7, 2014	12.79	12.86	12.75	12.85
3107	NYSE	NZF	Thu, Feb 6, 2014	12.76	12.81	12.72	12.81
3106	NYSE	NZF	Wed, Feb 5, 2014	12.80	12.81	12.75	12.79
3105	NYSE	NZF	Tue, Feb 4, 2014	12.93	12.93	12.75	12.81
3104	NYSE	NZF	Mon, Feb 3, 2014	12.90	12.95	12.86	12.86
3103	NYSE	NZF	Fri, Jan 31, 2014	12.82	12.90	12.80	12.90
3102	NYSE	NZF	Thu, Jan 30, 2014	12.72	12.82	12.72	12.82
3101	NYSE	NZF	Wed, Jan 29, 2014	12.74	12.77	12.72	12.74
3100	NYSE	NZF	Tue, Jan 28, 2014	12.71	12.78	12.71	12.78
3099	NYSE	NZF	Mon, Jan 27, 2014	12.80	12.84	12.73	12.75
3098	NYSE	NZF	Fri, Jan 24, 2014	12.87	12.90	12.78	12.81
3097	NYSE	NZF	Thu, Jan 23, 2014	12.83	12.91	12.82	12.86
3096	NYSE	NZF	Wed, Jan 22, 2014	12.82	12.83	12.79	12.83
3095	NYSE	NZF	Tue, Jan 21, 2014	12.78	12.82	12.77	12.79
3094	NYSE	NZF	Fri, Jan 17, 2014	12.70	12.79	12.68	12.79
3093	NYSE	NZF	Thu, Jan 16, 2014	12.57	12.66	12.57	12.66
3092	NYSE	NZF	Wed, Jan 15, 2014	12.61	12.63	12.59	12.62
3091	NYSE	NZF	Tue, Jan 14, 2014	12.65	12.66	12.60	12.62
3090	NYSE	NZF	Mon, Jan 13, 2014	12.74	12.74	12.63	12.65
3089	NYSE	NZF	Fri, Jan 10, 2014	12.66	12.76	12.66	12.75
3088	NYSE	NZF	Thu, Jan 9, 2014	12.57	12.68	12.57	12.64
3087	NYSE	NZF	Wed, Jan 8, 2014	12.60	12.60	12.52	12.60
3086	NYSE	NZF	Tue, Jan 7, 2014	12.54	12.63	12.54	12.56
3085	NYSE	NZF	Mon, Jan 6, 2014	12.40	12.56	12.40	12.50
3084	NYSE	NZF	Fri, Jan 3, 2014	12.32	12.43	12.32	12.43
3083	NYSE	NZF	Thu, Jan 2, 2014	12.29	12.39	12.29	12.35
3082	NYSE	NZF	Tue, Dec 31, 2013	12.41	12.44	12.35	12.35
3081	NYSE	NZF	Mon, Dec 30, 2013	12.40	12.42	12.36	12.42
3080	NYSE	NZF	Fri, Dec 27, 2013	12.40	12.44	12.39	12.40
3079	NYSE	NZF	Thu, Dec 26, 2013	12.41	12.45	12.41	12.41
3078	NYSE	NZF	Tue, Dec 24, 2013	12.50	12.54	12.41	12.45
3077	NYSE	NZF	Mon, Dec 23, 2013	12.53	12.63	12.48	12.55
3076	NYSE	NZF	Fri, Dec 20, 2013	12.36	12.50	12.33	12.49
3075	NYSE	NZF	Thu, Dec 19, 2013	12.30	12.39	12.27	12.38
3074	NYSE	NZF	Wed, Dec 18, 2013	12.14	12.33	12.14	12.31
3073	NYSE	NZF	Tue, Dec 17, 2013	11.96	12.15	11.96	12.15
3072	NYSE	NZF	Mon, Dec 16, 2013	11.91	12.02	11.90	11.98
3071	NYSE	NZF	Fri, Dec 13, 2013	11.98	11.99	11.93	11.94
3070	NYSE	NZF	Thu, Dec 12, 2013	11.95	11.99	11.93	11.98
3069	NYSE	NZF	Wed, Dec 11, 2013	11.95	12.01	11.94	11.96
3068	NYSE	NZF	Tue, Dec 10, 2013	12.07	12.09	12.03	12.03
3067	NYSE	NZF	Mon, Dec 9, 2013	12.03	12.09	12.02	12.09
3066	NYSE	NZF	Fri, Dec 6, 2013	12.03	12.11	12.00	12.05
3065	NYSE	NZF	Thu, Dec 5, 2013	12.08	12.09	12.00	12.01
3064	NYSE	NZF	Wed, Dec 4, 2013	12.12	12.15	12.10	12.10
3063	NYSE	NZF	Tue, Dec 3, 2013	12.14	12.17	12.09	12.15
3062	NYSE	NZF	Mon, Dec 2, 2013	12.17	12.18	12.12	12.12
3061	NYSE	NZF	Fri, Nov 29, 2013	12.13	12.19	12.13	12.17
3060	NYSE	NZF	Wed, Nov 27, 2013	12.15	12.18	12.12	12.15
3059	NYSE	NZF	Tue, Nov 26, 2013	12.11	12.19	12.11	12.16
3058	NYSE	NZF	Mon, Nov 25, 2013	12.14	12.18	12.07	12.14
3057	NYSE	NZF	Fri, Nov 22, 2013	12.17	12.19	12.12	12.16
3056	NYSE	NZF	Thu, Nov 21, 2013	12.16	12.20	12.14	12.17
3055	NYSE	NZF	Wed, Nov 20, 2013	12.17	12.24	12.16	12.19
3054	NYSE	NZF	Tue, Nov 19, 2013	12.21	12.27	12.20	12.22
3053	NYSE	NZF	Mon, Nov 18, 2013	12.21	12.29	12.21	12.22
3052	NYSE	NZF	Fri, Nov 15, 2013	12.22	12.27	12.22	12.24
3051	NYSE	NZF	Thu, Nov 14, 2013	12.17	12.28	12.17	12.25
3050	NYSE	NZF	Wed, Nov 13, 2013	12.21	12.25	12.15	12.20
3049	NYSE	NZF	Tue, Nov 12, 2013	12.31	12.31	12.20	12.28
3048	NYSE	NZF	Mon, Nov 11, 2013	12.35	12.35	12.29	12.34
3047	NYSE	NZF	Fri, Nov 8, 2013	12.41	12.42	12.28	12.36
3046	NYSE	NZF	Thu, Nov 7, 2013	12.43	12.47	12.40	12.44
3045	NYSE	NZF	Wed, Nov 6, 2013	12.47	12.50	12.44	12.47
3044	NYSE	NZF	Tue, Nov 5, 2013	12.45	12.50	12.43	12.50
3043	NYSE	NZF	Mon, Nov 4, 2013	12.53	12.61	12.49	12.50
3042	NYSE	NZF	Fri, Nov 1, 2013	12.68	12.68	12.46	12.49
3041	NYSE	NZF	Thu, Oct 31, 2013	12.75	12.76	12.61	12.66
3040	NYSE	NZF	Wed, Oct 30, 2013	12.77	12.81	12.70	12.77
3039	NYSE	NZF	Tue, Oct 29, 2013	12.86	12.86	12.74	12.80
3038	NYSE	NZF	Mon, Oct 28, 2013	12.76	12.84	12.74	12.83
3037	NYSE	NZF	Fri, Oct 25, 2013	12.68	12.77	12.67	12.77
3036	NYSE	NZF	Thu, Oct 24, 2013	12.79	12.79	12.67	12.70
3035	NYSE	NZF	Wed, Oct 23, 2013	12.67	12.77	12.66	12.76
3034	NYSE	NZF	Tue, Oct 22, 2013	12.67	12.73	12.60	12.67
3033	NYSE	NZF	Mon, Oct 21, 2013	12.63	12.67	12.56	12.65
3032	NYSE	NZF	Fri, Oct 18, 2013	12.52	12.65	12.50	12.60
3031	NYSE	NZF	Thu, Oct 17, 2013	12.29	12.56	12.28	12.56
3030	NYSE	NZF	Wed, Oct 16, 2013	12.16	12.31	12.15	12.31
3029	NYSE	NZF	Tue, Oct 15, 2013	12.19	12.20	12.12	12.20
3028	NYSE	NZF	Mon, Oct 14, 2013	12.16	12.22	12.14	12.20
3027	NYSE	NZF	Fri, Oct 11, 2013	12.20	12.23	12.16	12.21
3026	NYSE	NZF	Thu, Oct 10, 2013	12.26	12.35	12.21	12.23
3025	NYSE	NZF	Wed, Oct 9, 2013	12.31	12.39	12.28	12.35
3024	NYSE	NZF	Tue, Oct 8, 2013	12.31	12.37	12.30	12.34
3023	NYSE	NZF	Mon, Oct 7, 2013	12.46	12.46	12.32	12.33
3022	NYSE	NZF	Fri, Oct 4, 2013	12.45	12.48	12.43	12.45
3021	NYSE	NZF	Thu, Oct 3, 2013	12.55	12.65	12.45	12.49
3020	NYSE	NZF	Wed, Oct 2, 2013	12.58	12.63	12.54	12.59
3019	NYSE	NZF	Tue, Oct 1, 2013	12.65	12.69	12.59	12.63
3018	NYSE	NZF	Mon, Sep 30, 2013	12.70	12.71	12.62	12.70
3017	NYSE	NZF	Fri, Sep 27, 2013	12.76	12.76	12.66	12.73
3016	NYSE	NZF	Thu, Sep 26, 2013	12.66	12.77	12.63	12.77
3015	NYSE	NZF	Wed, Sep 25, 2013	12.64	12.68	12.60	12.68
3014	NYSE	NZF	Tue, Sep 24, 2013	12.52	12.63	12.49	12.63
3013	NYSE	NZF	Mon, Sep 23, 2013	12.49	12.63	12.48	12.53
3012	NYSE	NZF	Fri, Sep 20, 2013	12.51	12.55	12.43	12.55
3011	NYSE	NZF	Thu, Sep 19, 2013	12.66	12.66	12.51	12.57
3010	NYSE	NZF	Wed, Sep 18, 2013	12.32	12.65	12.27	12.65
3009	NYSE	NZF	Tue, Sep 17, 2013	12.11	12.37	12.11	12.37
3008	NYSE	NZF	Mon, Sep 16, 2013	12.11	12.17	12.08	12.12
3007	NYSE	NZF	Fri, Sep 13, 2013	11.94	12.06	11.93	12.05
3006	NYSE	NZF	Thu, Sep 12, 2013	11.89	11.97	11.89	11.92
3005	NYSE	NZF	Wed, Sep 11, 2013	11.97	12.00	11.90	11.91
3004	NYSE	NZF	Tue, Sep 10, 2013	12.07	12.10	12.03	12.05
3003	NYSE	NZF	Mon, Sep 9, 2013	12.12	12.19	12.10	12.10
3002	NYSE	NZF	Fri, Sep 6, 2013	12.20	12.27	12.11	12.15
3001	NYSE	NZF	Thu, Sep 5, 2013	12.27	12.27	12.15	12.19
3000	NYSE	NZF	Wed, Sep 4, 2013	12.15	12.26	12.09	12.26
2999	NYSE	NZF	Tue, Sep 3, 2013	12.24	12.24	12.09	12.14
2998	NYSE	NZF	Fri, Aug 30, 2013	12.17	12.19	12.11	12.19
2997	NYSE	NZF	Thu, Aug 29, 2013	12.14	12.17	12.07	12.17
2996	NYSE	NZF	Wed, Aug 28, 2013	12.23	12.28	12.15	12.17
2995	NYSE	NZF	Tue, Aug 27, 2013	12.16	12.24	12.16	12.23
2994	NYSE	NZF	Mon, Aug 26, 2013	12.45	12.45	12.18	12.22
2993	NYSE	NZF	Fri, Aug 23, 2013	12.27	12.33	12.22	12.25
2992	NYSE	NZF	Thu, Aug 22, 2013	12.10	12.35	12.10	12.35
2991	NYSE	NZF	Wed, Aug 21, 2013	12.20	12.21	12.14	12.14
2990	NYSE	NZF	Tue, Aug 20, 2013	11.88	12.18	11.88	12.18
2989	NYSE	NZF	Mon, Aug 19, 2013	11.85	11.95	11.81	11.94
2988	NYSE	NZF	Fri, Aug 16, 2013	12.00	12.00	11.86	11.91
2987	NYSE	NZF	Thu, Aug 15, 2013	12.04	12.06	11.97	12.06
2986	NYSE	NZF	Wed, Aug 14, 2013	12.04	12.10	12.04	12.10
2985	NYSE	NZF	Tue, Aug 13, 2013	12.06	12.12	12.02	12.04
2984	NYSE	NZF	Mon, Aug 12, 2013	12.15	12.23	12.10	12.14
2983	NYSE	NZF	Fri, Aug 9, 2013	12.11	12.20	12.10	12.12
2982	NYSE	NZF	Thu, Aug 8, 2013	12.22	12.22	12.11	12.19
2981	NYSE	NZF	Wed, Aug 7, 2013	12.20	12.27	12.14	12.17
2980	NYSE	NZF	Tue, Aug 6, 2013	12.25	12.28	12.18	12.26
2979	NYSE	NZF	Mon, Aug 5, 2013	12.35	12.36	12.25	12.32
2978	NYSE	NZF	Fri, Aug 2, 2013	12.35	12.41	12.31	12.40
2977	NYSE	NZF	Thu, Aug 1, 2013	12.42	12.47	12.30	12.31
2976	NYSE	NZF	Wed, Jul 31, 2013	12.44	12.44	12.32	12.40
2975	NYSE	NZF	Tue, Jul 30, 2013	12.44	12.49	12.36	12.49
2974	NYSE	NZF	Mon, Jul 29, 2013	12.39	12.49	12.35	12.42
2973	NYSE	NZF	Fri, Jul 26, 2013	12.26	12.45	12.26	12.39
2972	NYSE	NZF	Thu, Jul 25, 2013	12.33	12.41	12.25	12.33
2971	NYSE	NZF	Wed, Jul 24, 2013	12.57	12.57	12.37	12.37
2970	NYSE	NZF	Tue, Jul 23, 2013	12.40	12.61	12.38	12.60
2969	NYSE	NZF	Mon, Jul 22, 2013	12.56	12.64	12.45	12.46
2968	NYSE	NZF	Fri, Jul 19, 2013	12.77	12.77	12.62	12.62
2967	NYSE	NZF	Thu, Jul 18, 2013	12.91	12.91	12.75	12.77
2966	NYSE	NZF	Wed, Jul 17, 2013	12.79	12.87	12.78	12.87
2965	NYSE	NZF	Tue, Jul 16, 2013	12.65	12.75	12.64	12.71
2964	NYSE	NZF	Mon, Jul 15, 2013	12.81	12.83	12.69	12.69
2963	NYSE	NZF	Fri, Jul 12, 2013	12.91	12.92	12.78	12.81
2962	NYSE	NZF	Thu, Jul 11, 2013	12.81	12.94	12.80	12.83
2961	NYSE	NZF	Wed, Jul 10, 2013	12.88	12.92	12.75	12.80
2960	NYSE	NZF	Tue, Jul 9, 2013	12.90	12.98	12.83	12.95
2959	NYSE	NZF	Mon, Jul 8, 2013	12.82	13.04	12.82	12.89
2958	NYSE	NZF	Fri, Jul 5, 2013	13.13	13.13	12.70	12.92
2957	NYSE	NZF	Wed, Jul 3, 2013	13.23	13.23	13.03	13.12
2956	NYSE	NZF	Tue, Jul 2, 2013	13.33	13.36	13.23	13.29
2955	NYSE	NZF	Mon, Jul 1, 2013	13.30	13.40	13.21	13.40
2954	NYSE	NZF	Thu, Jun 27, 2013	13.08	13.32	13.08	13.30
2953	NYSE	NZF	Wed, Jun 26, 2013	12.73	13.15	12.73	13.03
2952	NYSE	NZF	Tue, Jun 25, 2013	12.70	12.78	12.55	12.74
2951	NYSE	NZF	Mon, Jun 24, 2013	12.72	12.87	12.53	12.77
2950	NYSE	NZF	Fri, Jun 21, 2013	13.02	13.13	12.90	12.94
2949	NYSE	NZF	Thu, Jun 20, 2013	13.23	13.23	13.01	13.02
2948	NYSE	NZF	Wed, Jun 19, 2013	13.41	13.43	13.30	13.30
2947	NYSE	NZF	Tue, Jun 18, 2013	13.50	13.51	13.41	13.43
2946	NYSE	NZF	Mon, Jun 17, 2013	13.70	13.70	13.50	13.58
2945	NYSE	NZF	Fri, Jun 14, 2013	13.58	13.70	13.53	13.66
2944	NYSE	NZF	Thu, Jun 13, 2013	13.52	13.58	13.41	13.58
2943	NYSE	NZF	Wed, Jun 12, 2013	13.65	13.65	13.47	13.52
2942	NYSE	NZF	Tue, Jun 11, 2013	13.71	13.77	13.52	13.74
2941	NYSE	NZF	Mon, Jun 10, 2013	13.86	13.90	13.72	13.76
2940	NYSE	NZF	Fri, Jun 7, 2013	13.91	13.95	13.86	13.88
2939	NYSE	NZF	Thu, Jun 6, 2013	13.86	13.98	13.81	13.94
2938	NYSE	NZF	Wed, Jun 5, 2013	13.76	13.91	13.76	13.91
2937	NYSE	NZF	Tue, Jun 4, 2013	13.60	13.79	13.59	13.76
2936	NYSE	NZF	Mon, Jun 3, 2013	13.83	13.83	13.62	13.68
2935	NYSE	NZF	Fri, May 31, 2013	14.00	14.00	13.70	13.84
2934	NYSE	NZF	Thu, May 30, 2013	13.95	14.10	13.95	13.99
2933	NYSE	NZF	Wed, May 29, 2013	14.18	14.18	13.90	14.00
2932	NYSE	NZF	Tue, May 28, 2013	14.36	14.36	14.22	14.24
2931	NYSE	NZF	Fri, May 24, 2013	14.44	14.44	14.34	14.40
2930	NYSE	NZF	Thu, May 23, 2013	14.42	14.45	14.39	14.41
2929	NYSE	NZF	Wed, May 22, 2013	14.49	14.51	14.42	14.43
2928	NYSE	NZF	Tue, May 21, 2013	14.45	14.49	14.41	14.47
2927	NYSE	NZF	Mon, May 20, 2013	14.46	14.52	14.41	14.47
2926	NYSE	NZF	Fri, May 17, 2013	14.45	14.46	14.43	14.43
2925	NYSE	NZF	Thu, May 16, 2013	14.39	14.48	14.39	14.45
2924	NYSE	NZF	Wed, May 15, 2013	14.48	14.48	14.39	14.39
2923	NYSE	NZF	Tue, May 14, 2013	14.48	14.53	14.43	14.46
2922	NYSE	NZF	Mon, May 13, 2013	14.55	14.55	14.48	14.50
2921	NYSE	NZF	Fri, May 10, 2013	14.70	14.70	14.61	14.61
2920	NYSE	NZF	Thu, May 9, 2013	14.68	14.70	14.65	14.67
2919	NYSE	NZF	Wed, May 8, 2013	14.73	14.73	14.67	14.71
2918	NYSE	NZF	Tue, May 7, 2013	14.65	14.73	14.65	14.73
2917	NYSE	NZF	Mon, May 6, 2013	14.69	14.73	14.66	14.68
2916	NYSE	NZF	Fri, May 3, 2013	14.75	14.75	14.70	14.73
2915	NYSE	NZF	Thu, May 2, 2013	14.74	14.78	14.73	14.76
2914	NYSE	NZF	Wed, May 1, 2013	14.75	14.77	14.70	14.77
2913	NYSE	NZF	Tue, Apr 30, 2013	14.70	14.73	14.64	14.73
2912	NYSE	NZF	Mon, Apr 29, 2013	14.63	14.68	14.63	14.68
2911	NYSE	NZF	Fri, Apr 26, 2013	14.62	14.66	14.62	14.66
2910	NYSE	NZF	Thu, Apr 25, 2013	14.63	14.64	14.61	14.62
2909	NYSE	NZF	Wed, Apr 24, 2013	14.64	14.66	14.63	14.64
2908	NYSE	NZF	Tue, Apr 23, 2013	14.68	14.71	14.64	14.64
2907	NYSE	NZF	Mon, Apr 22, 2013	14.64	14.68	14.64	14.64
2906	NYSE	NZF	Fri, Apr 19, 2013	14.63	14.67	14.61	14.65
2905	NYSE	NZF	Thu, Apr 18, 2013	14.63	14.69	14.61	14.62
2904	NYSE	NZF	Wed, Apr 17, 2013	14.61	14.67	14.61	14.66
2903	NYSE	NZF	Tue, Apr 16, 2013	14.69	14.69	14.60	14.61
2902	NYSE	NZF	Mon, Apr 15, 2013	14.74	14.76	14.62	14.67
2901	NYSE	NZF	Fri, Apr 12, 2013	14.67	14.79	14.67	14.74
2900	NYSE	NZF	Thu, Apr 11, 2013	14.78	14.80	14.70	14.71
2899	NYSE	NZF	Wed, Apr 10, 2013	14.71	14.83	14.71	14.81
2898	NYSE	NZF	Tue, Apr 9, 2013	14.80	14.80	14.73	14.78
2897	NYSE	NZF	Mon, Apr 8, 2013	14.82	14.86	14.75	14.79
2896	NYSE	NZF	Fri, Apr 5, 2013	14.71	14.86	14.71	14.82
2895	NYSE	NZF	Thu, Apr 4, 2013	14.64	14.75	14.63	14.68
2894	NYSE	NZF	Wed, Apr 3, 2013	14.69	14.73	14.62	14.69
2893	NYSE	NZF	Tue, Apr 2, 2013	14.81	14.83	14.72	14.72
2892	NYSE	NZF	Mon, Apr 1, 2013	14.87	14.93	14.82	14.84
2891	NYSE	NZF	Thu, Mar 28, 2013	14.82	14.95	14.78	14.95
2890	NYSE	NZF	Wed, Mar 27, 2013	14.65	14.78	14.59	14.78
2889	NYSE	NZF	Tue, Mar 26, 2013	14.48	14.66	14.47	14.65
2888	NYSE	NZF	Mon, Mar 25, 2013	14.62	14.67	14.47	14.55
2887	NYSE	NZF	Fri, Mar 22, 2013	14.57	14.64	14.55	14.59
2886	NYSE	NZF	Thu, Mar 21, 2013	14.64	14.73	14.55	14.64
2885	NYSE	NZF	Wed, Mar 20, 2013	14.47	14.65	14.47	14.63
2884	NYSE	NZF	Tue, Mar 19, 2013	14.48	14.55	14.41	14.47
2883	NYSE	NZF	Mon, Mar 18, 2013	14.24	14.49	14.21	14.49
2882	NYSE	NZF	Fri, Mar 15, 2013	14.32	14.38	14.20	14.24
2881	NYSE	NZF	Thu, Mar 14, 2013	14.52	14.54	14.35	14.36
2880	NYSE	NZF	Wed, Mar 13, 2013	14.64	14.70	14.54	14.59
2879	NYSE	NZF	Tue, Mar 12, 2013	14.74	14.78	14.65	14.75
2878	NYSE	NZF	Mon, Mar 11, 2013	14.86	14.91	14.73	14.80
2877	NYSE	NZF	Fri, Mar 8, 2013	14.98	14.98	14.87	14.92
2876	NYSE	NZF	Thu, Mar 7, 2013	14.97	15.01	14.92	15.01
2875	NYSE	NZF	Wed, Mar 6, 2013	15.00	15.04	14.93	15.04
2874	NYSE	NZF	Tue, Mar 5, 2013	15.03	15.08	15.02	15.02
2873	NYSE	NZF	Mon, Mar 4, 2013	15.05	15.07	15.00	15.04
2872	NYSE	NZF	Fri, Mar 1, 2013	15.15	15.16	15.07	15.10
2871	NYSE	NZF	Thu, Feb 28, 2013	15.05	15.11	15.04	15.10
2870	NYSE	NZF	Wed, Feb 27, 2013	15.04	15.07	15.03	15.07
2869	NYSE	NZF	Tue, Feb 26, 2013	15.02	15.05	14.98	15.02
2868	NYSE	NZF	Mon, Feb 25, 2013	15.08	15.08	14.95	15.00
2867	NYSE	NZF	Fri, Feb 22, 2013	15.08	15.09	14.99	15.03
2866	NYSE	NZF	Thu, Feb 21, 2013	15.08	15.12	15.04	15.09
2865	NYSE	NZF	Wed, Feb 20, 2013	15.01	15.07	14.99	15.06
2864	NYSE	NZF	Tue, Feb 19, 2013	15.03	15.08	14.95	15.06
2863	NYSE	NZF	Fri, Feb 15, 2013	15.00	15.05	14.99	14.99
2862	NYSE	NZF	Thu, Feb 14, 2013	15.08	15.11	15.00	15.00
2861	NYSE	NZF	Wed, Feb 13, 2013	15.23	15.24	15.08	15.08
2860	NYSE	NZF	Tue, Feb 12, 2013	15.34	15.35	15.25	15.28
2859	NYSE	NZF	Mon, Feb 11, 2013	15.30	15.33	15.26	15.31
2858	NYSE	NZF	Fri, Feb 8, 2013	15.28	15.37	15.27	15.28
2857	NYSE	NZF	Thu, Feb 7, 2013	15.28	15.30	15.27	15.28
2856	NYSE	NZF	Wed, Feb 6, 2013	15.26	15.30	15.25	15.30
2855	NYSE	NZF	Tue, Feb 5, 2013	15.30	15.31	15.26	15.29
2854	NYSE	NZF	Mon, Feb 4, 2013	15.29	15.34	15.27	15.27
2853	NYSE	NZF	Fri, Feb 1, 2013	15.38	15.41	15.31	15.38
2852	NYSE	NZF	Thu, Jan 31, 2013	15.31	15.35	15.26	15.35
2851	NYSE	NZF	Wed, Jan 30, 2013	15.28	15.32	15.25	15.30
2850	NYSE	NZF	Tue, Jan 29, 2013	15.29	15.39	15.25	15.31
2849	NYSE	NZF	Mon, Jan 28, 2013	15.53	15.53	15.27	15.28
2848	NYSE	NZF	Fri, Jan 25, 2013	15.55	15.55	15.49	15.49
2847	NYSE	NZF	Thu, Jan 24, 2013	15.51	15.60	15.50	15.58
2846	NYSE	NZF	Wed, Jan 23, 2013	15.52	15.54	15.51	15.54
2845	NYSE	NZF	Tue, Jan 22, 2013	15.54	15.54	15.50	15.52
2844	NYSE	NZF	Fri, Jan 18, 2013	15.47	15.51	15.44	15.50
2843	NYSE	NZF	Thu, Jan 17, 2013	15.43	15.55	15.43	15.48
2842	NYSE	NZF	Wed, Jan 16, 2013	15.34	15.47	15.32	15.47
2841	NYSE	NZF	Tue, Jan 15, 2013	15.49	15.56	15.34	15.39
2840	NYSE	NZF	Mon, Jan 14, 2013	15.47	15.48	15.42	15.46
2839	NYSE	NZF	Fri, Jan 11, 2013	15.47	15.50	15.46	15.50
2838	NYSE	NZF	Thu, Jan 10, 2013	15.54	15.58	15.44	15.50
2837	NYSE	NZF	Wed, Jan 9, 2013	15.50	15.60	15.50	15.57
2836	NYSE	NZF	Tue, Jan 8, 2013	15.43	15.54	15.41	15.54
2835	NYSE	NZF	Mon, Jan 7, 2013	15.40	15.47	15.35	15.47
2834	NYSE	NZF	Fri, Jan 4, 2013	15.31	15.41	15.30	15.38
2833	NYSE	NZF	Thu, Jan 3, 2013	15.28	15.40	15.28	15.30
2832	NYSE	NZF	Wed, Jan 2, 2013	15.12	15.38	15.12	15.30
2831	NYSE	NZF	Mon, Dec 31, 2012	15.08	15.12	14.98	15.09
2830	NYSE	NZF	Fri, Dec 28, 2012	14.93	15.10	14.93	15.08
2829	NYSE	NZF	Thu, Dec 27, 2012	15.11	15.13	14.93	15.01
2828	NYSE	NZF	Wed, Dec 26, 2012	15.13	15.20	15.13	15.16
2827	NYSE	NZF	Mon, Dec 24, 2012	15.16	15.20	15.11	15.16
2826	NYSE	NZF	Fri, Dec 21, 2012	15.05	15.20	15.00	15.20
2825	NYSE	NZF	Thu, Dec 20, 2012	15.11	15.19	15.07	15.13
2824	NYSE	NZF	Wed, Dec 19, 2012	14.85	15.13	14.85	15.12
2823	NYSE	NZF	Tue, Dec 18, 2012	14.94	15.02	14.85	14.89
2822	NYSE	NZF	Mon, Dec 17, 2012	15.23	15.23	15.00	15.03
2821	NYSE	NZF	Fri, Dec 14, 2012	15.25	15.33	15.18	15.28
2820	NYSE	NZF	Thu, Dec 13, 2012	15.45	15.47	15.31	15.34
2819	NYSE	NZF	Wed, Dec 12, 2012	15.58	15.59	15.41	15.42
2818	NYSE	NZF	Tue, Dec 11, 2012	15.68	15.75	15.59	15.65
2817	NYSE	NZF	Mon, Dec 10, 2012	15.80	15.83	15.66	15.68
2816	NYSE	NZF	Fri, Dec 7, 2012	15.93	15.93	15.82	15.82
2815	NYSE	NZF	Thu, Dec 6, 2012	15.81	15.96	15.81	15.92
2814	NYSE	NZF	Wed, Dec 5, 2012	16.00	16.02	15.90	15.91
2813	NYSE	NZF	Tue, Dec 4, 2012	16.05	16.05	15.94	15.97
2812	NYSE	NZF	Mon, Dec 3, 2012	16.20	16.24	16.11	16.17
2811	NYSE	NZF	Fri, Nov 30, 2012	16.21	16.29	16.16	16.20
2810	NYSE	NZF	Thu, Nov 29, 2012	16.17	16.27	16.17	16.23
2809	NYSE	NZF	Wed, Nov 28, 2012	16.18	16.25	16.14	16.17
2808	NYSE	NZF	Tue, Nov 27, 2012	16.17	16.25	16.15	16.24
2807	NYSE	NZF	Mon, Nov 26, 2012	16.20	16.24	16.02	16.22
2806	NYSE	NZF	Fri, Nov 23, 2012	16.18	16.29	16.17	16.25
2805	NYSE	NZF	Wed, Nov 21, 2012	16.11	16.21	16.06	16.16
2804	NYSE	NZF	Tue, Nov 20, 2012	16.10	16.12	16.03	16.11
2803	NYSE	NZF	Mon, Nov 19, 2012	16.00	16.08	15.97	16.08
2802	NYSE	NZF	Fri, Nov 16, 2012	15.74	15.88	15.74	15.87
2801	NYSE	NZF	Thu, Nov 15, 2012	15.78	15.78	15.55	15.65
2800	NYSE	NZF	Wed, Nov 14, 2012	15.93	15.93	15.77	15.80
2799	NYSE	NZF	Tue, Nov 13, 2012	16.03	16.03	15.82	15.93
2798	NYSE	NZF	Mon, Nov 12, 2012	16.03	16.06	15.97	16.04
2797	NYSE	NZF	Fri, Nov 9, 2012	15.89	16.01	15.88	16.00
2796	NYSE	NZF	Thu, Nov 8, 2012	15.80	15.87	15.78	15.87
2795	NYSE	NZF	Wed, Nov 7, 2012	15.62	15.78	15.54	15.78
2794	NYSE	NZF	Tue, Nov 6, 2012	15.61	15.62	15.56	15.60
2793	NYSE	NZF	Mon, Nov 5, 2012	15.60	15.61	15.51	15.55
2792	NYSE	NZF	Fri, Nov 2, 2012	15.79	15.80	15.62	15.64
2791	NYSE	NZF	Thu, Nov 1, 2012	15.78	15.90	15.72	15.81
2790	NYSE	NZF	Wed, Oct 31, 2012	15.81	15.81	15.64	15.73
2789	NYSE	NZF	Fri, Oct 26, 2012	15.72	15.76	15.51	15.72
2788	NYSE	NZF	Thu, Oct 25, 2012	15.69	15.70	15.58	15.70
2787	NYSE	NZF	Wed, Oct 24, 2012	15.70	15.72	15.60	15.64
2786	NYSE	NZF	Tue, Oct 23, 2012	15.68	15.69	15.61	15.66
2785	NYSE	NZF	Mon, Oct 22, 2012	15.63	15.65	15.56	15.64
2784	NYSE	NZF	Fri, Oct 19, 2012	15.62	15.63	15.56	15.63
2783	NYSE	NZF	Thu, Oct 18, 2012	15.67	15.69	15.55	15.58
2782	NYSE	NZF	Wed, Oct 17, 2012	15.54	15.71	15.53	15.68
2781	NYSE	NZF	Tue, Oct 16, 2012	15.58	15.58	15.50	15.57
2780	NYSE	NZF	Mon, Oct 15, 2012	15.57	15.58	15.50	15.58
2779	NYSE	NZF	Fri, Oct 12, 2012	15.52	15.57	15.44	15.54
2778	NYSE	NZF	Thu, Oct 11, 2012	15.40	15.59	15.40	15.52
2777	NYSE	NZF	Wed, Oct 10, 2012	15.61	15.61	15.47	15.53
2776	NYSE	NZF	Tue, Oct 9, 2012	15.63	15.70	15.58	15.62
2775	NYSE	NZF	Mon, Oct 8, 2012	15.73	15.76	15.65	15.66
2774	NYSE	NZF	Fri, Oct 5, 2012	15.71	15.78	15.66	15.68
2773	NYSE	NZF	Thu, Oct 4, 2012	15.61	15.74	15.59	15.65
2772	NYSE	NZF	Wed, Oct 3, 2012	15.73	15.74	15.65	15.65
2771	NYSE	NZF	Tue, Oct 2, 2012	15.75	15.83	15.66	15.67
2770	NYSE	NZF	Mon, Oct 1, 2012	15.79	15.86	15.70	15.75
2769	NYSE	NZF	Fri, Sep 28, 2012	15.66	15.75	15.66	15.75
2768	NYSE	NZF	Thu, Sep 27, 2012	15.63	15.69	15.63	15.66
2767	NYSE	NZF	Wed, Sep 26, 2012	15.59	15.68	15.58	15.67
2766	NYSE	NZF	Tue, Sep 25, 2012	15.59	15.59	15.52	15.58
2765	NYSE	NZF	Mon, Sep 24, 2012	15.46	15.58	15.46	15.57
2764	NYSE	NZF	Fri, Sep 21, 2012	15.43	15.50	15.43	15.50
2763	NYSE	NZF	Thu, Sep 20, 2012	15.46	15.50	15.42	15.43
2762	NYSE	NZF	Wed, Sep 19, 2012	15.29	15.45	15.29	15.44
2761	NYSE	NZF	Tue, Sep 18, 2012	15.35	15.38	15.28	15.34
2760	NYSE	NZF	Mon, Sep 17, 2012	15.31	15.33	15.27	15.32
2759	NYSE	NZF	Fri, Sep 14, 2012	15.31	15.38	15.28	15.31
2758	NYSE	NZF	Thu, Sep 13, 2012	15.34	15.41	15.28	15.33
2757	NYSE	NZF	Wed, Sep 12, 2012	15.36	15.43	15.27	15.43
2756	NYSE	NZF	Tue, Sep 11, 2012	15.27	15.39	15.27	15.39
2755	NYSE	NZF	Mon, Sep 10, 2012	15.27	15.33	15.21	15.33
2754	NYSE	NZF	Fri, Sep 7, 2012	15.21	15.33	15.21	15.26
2753	NYSE	NZF	Thu, Sep 6, 2012	15.28	15.28	15.20	15.25
2752	NYSE	NZF	Wed, Sep 5, 2012	15.27	15.29	15.22	15.27
2751	NYSE	NZF	Tue, Sep 4, 2012	15.34	15.34	15.27	15.27
2750	NYSE	NZF	Fri, Aug 31, 2012	15.30	15.30	15.22	15.30
2749	NYSE	NZF	Thu, Aug 30, 2012	15.25	15.28	15.20	15.24
2748	NYSE	NZF	Wed, Aug 29, 2012	15.14	15.24	15.14	15.24
2747	NYSE	NZF	Tue, Aug 28, 2012	15.00	15.12	15.00	15.09
2746	NYSE	NZF	Mon, Aug 27, 2012	15.01	15.07	14.99	15.01
2745	NYSE	NZF	Fri, Aug 24, 2012	15.02	15.04	14.96	15.01
2744	NYSE	NZF	Thu, Aug 23, 2012	15.14	15.20	14.98	15.04
2743	NYSE	NZF	Wed, Aug 22, 2012	15.16	15.19	14.95	15.15
2742	NYSE	NZF	Tue, Aug 21, 2012	15.30	15.31	15.16	15.20
2741	NYSE	NZF	Mon, Aug 20, 2012	15.35	15.35	15.29	15.33
2740	NYSE	NZF	Fri, Aug 17, 2012	15.25	15.33	15.22	15.33
2739	NYSE	NZF	Thu, Aug 16, 2012	15.24	15.32	15.23	15.26
2738	NYSE	NZF	Wed, Aug 15, 2012	15.30	15.30	15.22	15.29
2737	NYSE	NZF	Tue, Aug 14, 2012	15.21	15.25	15.13	15.25
2736	NYSE	NZF	Mon, Aug 13, 2012	15.30	15.30	15.15	15.18
2735	NYSE	NZF	Fri, Aug 10, 2012	15.31	15.39	15.30	15.32
2734	NYSE	NZF	Thu, Aug 9, 2012	15.42	15.44	15.32	15.35
2733	NYSE	NZF	Wed, Aug 8, 2012	15.44	15.49	15.42	15.42
2732	NYSE	NZF	Tue, Aug 7, 2012	15.57	15.63	15.45	15.45
2731	NYSE	NZF	Mon, Aug 6, 2012	15.53	15.60	15.53	15.60
2730	NYSE	NZF	Fri, Aug 3, 2012	15.67	15.67	15.51	15.55
2729	NYSE	NZF	Thu, Aug 2, 2012	15.60	15.63	15.56	15.60
2728	NYSE	NZF	Wed, Aug 1, 2012	15.66	15.66	15.54	15.60
2727	NYSE	NZF	Tue, Jul 31, 2012	15.60	15.60	15.51	15.56
2726	NYSE	NZF	Mon, Jul 30, 2012	15.58	15.59	15.50	15.53
2725	NYSE	NZF	Fri, Jul 27, 2012	15.53	15.55	15.48	15.55
2724	NYSE	NZF	Thu, Jul 26, 2012	15.52	15.52	15.47	15.52
2723	NYSE	NZF	Wed, Jul 25, 2012	15.44	15.48	15.41	15.46
2722	NYSE	NZF	Tue, Jul 24, 2012	15.47	15.48	15.38	15.42
2721	NYSE	NZF	Mon, Jul 23, 2012	15.40	15.45	15.35	15.45
2720	NYSE	NZF	Fri, Jul 20, 2012	15.35	15.40	15.34	15.40
2719	NYSE	NZF	Thu, Jul 19, 2012	15.30	15.35	15.30	15.34
2718	NYSE	NZF	Wed, Jul 18, 2012	15.24	15.30	15.21	15.30
2717	NYSE	NZF	Tue, Jul 17, 2012	15.19	15.24	15.18	15.23
2716	NYSE	NZF	Mon, Jul 16, 2012	15.17	15.19	15.11	15.17
2715	NYSE	NZF	Fri, Jul 13, 2012	15.18	15.19	15.14	15.14
2714	NYSE	NZF	Thu, Jul 12, 2012	15.08	15.15	15.08	15.14
2713	NYSE	NZF	Wed, Jul 11, 2012	15.17	15.26	15.14	15.16
2712	NYSE	NZF	Tue, Jul 10, 2012	15.25	15.25	15.18	15.24
2711	NYSE	NZF	Mon, Jul 9, 2012	15.18	15.24	15.15	15.23
2710	NYSE	NZF	Fri, Jul 6, 2012	15.10	15.20	15.10	15.20
2709	NYSE	NZF	Thu, Jul 5, 2012	15.06	15.13	15.04	15.13
2708	NYSE	NZF	Tue, Jul 3, 2012	14.95	15.05	14.95	15.04
2707	NYSE	NZF	Mon, Jul 2, 2012	14.92	14.97	14.88	14.94
2706	NYSE	NZF	Fri, Jun 29, 2012	14.90	14.93	14.85	14.93
2705	NYSE	NZF	Thu, Jun 28, 2012	14.88	14.95	14.84	14.88
2704	NYSE	NZF	Wed, Jun 27, 2012	14.88	14.93	14.84	14.93
2703	NYSE	NZF	Tue, Jun 26, 2012	14.80	14.85	14.78	14.83
2702	NYSE	NZF	Mon, Jun 25, 2012	14.91	14.98	14.82	14.87
2701	NYSE	NZF	Fri, Jun 22, 2012	15.00	15.00	14.90	14.96
2700	NYSE	NZF	Thu, Jun 21, 2012	14.84	14.98	14.84	14.97
2699	NYSE	NZF	Wed, Jun 20, 2012	14.90	14.95	14.84	14.88
2698	NYSE	NZF	Tue, Jun 19, 2012	14.87	14.94	14.85	14.90
2697	NYSE	NZF	Mon, Jun 18, 2012	14.68	14.89	14.65	14.82
2696	NYSE	NZF	Fri, Jun 15, 2012	14.82	14.86	14.67	14.69
2695	NYSE	NZF	Thu, Jun 14, 2012	15.09	15.09	14.86	14.87
2694	NYSE	NZF	Wed, Jun 13, 2012	15.06	15.07	15.02	15.05
2693	NYSE	NZF	Tue, Jun 12, 2012	15.16	15.17	15.11	15.11
2692	NYSE	NZF	Mon, Jun 11, 2012	15.23	15.23	15.12	15.12
2691	NYSE	NZF	Fri, Jun 8, 2012	15.14	15.23	15.10	15.20
2690	NYSE	NZF	Thu, Jun 7, 2012	15.25	15.26	15.10	15.15
2689	NYSE	NZF	Wed, Jun 6, 2012	15.18	15.26	15.18	15.24
2688	NYSE	NZF	Tue, Jun 5, 2012	15.30	15.30	15.17	15.23
2687	NYSE	NZF	Mon, Jun 4, 2012	15.40	15.40	15.19	15.27
2686	NYSE	NZF	Fri, Jun 1, 2012	15.36	15.44	15.35	15.40
2685	NYSE	NZF	Thu, May 31, 2012	15.36	15.41	15.34	15.39
2684	NYSE	NZF	Wed, May 30, 2012	15.39	15.39	15.30	15.36
2683	NYSE	NZF	Tue, May 29, 2012	15.36	15.39	15.30	15.36
2682	NYSE	NZF	Fri, May 25, 2012	15.39	15.40	15.28	15.28
2681	NYSE	NZF	Thu, May 24, 2012	15.31	15.35	15.20	15.35
2680	NYSE	NZF	Wed, May 23, 2012	15.22	15.28	15.20	15.27
2679	NYSE	NZF	Tue, May 22, 2012	15.20	15.25	15.13	15.20
2678	NYSE	NZF	Mon, May 21, 2012	15.26	15.27	15.19	15.21
2677	NYSE	NZF	Fri, May 18, 2012	15.25	15.29	15.22	15.22
2676	NYSE	NZF	Thu, May 17, 2012	15.30	15.32	15.16	15.23
2675	NYSE	NZF	Wed, May 16, 2012	15.29	15.30	15.24	15.30
2674	NYSE	NZF	Tue, May 15, 2012	15.17	15.28	15.17	15.28
2673	NYSE	NZF	Mon, May 14, 2012	15.25	15.25	15.18	15.20
2672	NYSE	NZF	Fri, May 11, 2012	15.25	15.30	15.22	15.25
2671	NYSE	NZF	Thu, May 10, 2012	15.34	15.34	15.27	15.32
2670	NYSE	NZF	Wed, May 9, 2012	15.31	15.35	15.24	15.30
2669	NYSE	NZF	Tue, May 8, 2012	15.30	15.34	15.23	15.24
2668	NYSE	NZF	Mon, May 7, 2012	15.32	15.36	15.30	15.31
2667	NYSE	NZF	Fri, May 4, 2012	15.33	15.34	15.30	15.32
2666	NYSE	NZF	Thu, May 3, 2012	15.40	15.40	15.29	15.30
2665	NYSE	NZF	Wed, May 2, 2012	15.26	15.40	15.24	15.40
2664	NYSE	NZF	Tue, May 1, 2012	15.32	15.35	15.23	15.28
2663	NYSE	NZF	Mon, Apr 30, 2012	15.35	15.35	15.25	15.29
2662	NYSE	NZF	Fri, Apr 27, 2012	15.23	15.30	15.19	15.30
2661	NYSE	NZF	Thu, Apr 26, 2012	15.21	15.24	15.15	15.18
2660	NYSE	NZF	Wed, Apr 25, 2012	15.17	15.19	15.10	15.15
2659	NYSE	NZF	Tue, Apr 24, 2012	15.20	15.28	15.16	15.18
2658	NYSE	NZF	Mon, Apr 23, 2012	15.18	15.20	15.10	15.18
2657	NYSE	NZF	Fri, Apr 20, 2012	15.08	15.18	15.06	15.18
2656	NYSE	NZF	Thu, Apr 19, 2012	15.10	15.10	15.05	15.10
2655	NYSE	NZF	Wed, Apr 18, 2012	14.98	15.06	14.96	15.06
2654	NYSE	NZF	Tue, Apr 17, 2012	15.00	15.00	14.96	14.98
2653	NYSE	NZF	Mon, Apr 16, 2012	14.91	15.02	14.91	14.97
2652	NYSE	NZF	Fri, Apr 13, 2012	14.80	14.94	14.80	14.94
2651	NYSE	NZF	Thu, Apr 12, 2012	14.95	14.95	14.83	14.84
2650	NYSE	NZF	Wed, Apr 11, 2012	15.01	15.01	14.87	14.95
2649	NYSE	NZF	Tue, Apr 10, 2012	14.97	15.13	14.95	15.02
2648	NYSE	NZF	Mon, Apr 9, 2012	14.86	15.04	14.85	15.03
2647	NYSE	NZF	Thu, Apr 5, 2012	14.80	14.89	14.80	14.84
2646	NYSE	NZF	Wed, Apr 4, 2012	14.85	14.93	14.77	14.79
2645	NYSE	NZF	Tue, Apr 3, 2012	14.81	14.87	14.74	14.84
2644	NYSE	NZF	Mon, Apr 2, 2012	14.79	14.93	14.79	14.85
2643	NYSE	NZF	Fri, Mar 30, 2012	14.75	14.87	14.68	14.77
2642	NYSE	NZF	Thu, Mar 29, 2012	14.88	14.96	14.72	14.75
2641	NYSE	NZF	Wed, Mar 28, 2012	14.80	14.99	14.77	14.94
2640	NYSE	NZF	Tue, Mar 27, 2012	14.65	14.86	14.56	14.75
2639	NYSE	NZF	Mon, Mar 26, 2012	14.75	14.79	14.66	14.66
2638	NYSE	NZF	Fri, Mar 23, 2012	14.65	14.74	14.63	14.71
2637	NYSE	NZF	Thu, Mar 22, 2012	14.85	14.92	14.65	14.67
2636	NYSE	NZF	Wed, Mar 21, 2012	14.70	14.83	14.60	14.81
2635	NYSE	NZF	Tue, Mar 20, 2012	14.41	14.70	14.41	14.62
2634	NYSE	NZF	Mon, Mar 19, 2012	14.33	14.56	14.17	14.47
2633	NYSE	NZF	Fri, Mar 16, 2012	14.56	14.66	14.12	14.41
2632	NYSE	NZF	Thu, Mar 15, 2012	15.00	15.00	14.61	14.61
2631	NYSE	NZF	Wed, Mar 14, 2012	15.33	15.34	14.96	14.97
2630	NYSE	NZF	Tue, Mar 13, 2012	15.36	15.38	15.30	15.33
2629	NYSE	NZF	Mon, Mar 12, 2012	15.36	15.42	15.31	15.39
2628	NYSE	NZF	Fri, Mar 9, 2012	15.27	15.32	15.27	15.32
2627	NYSE	NZF	Thu, Mar 8, 2012	15.35	15.35	15.24	15.28
2626	NYSE	NZF	Wed, Mar 7, 2012	15.25	15.30	15.21	15.28
2625	NYSE	NZF	Tue, Mar 6, 2012	15.27	15.28	15.18	15.19
2624	NYSE	NZF	Mon, Mar 5, 2012	15.36	15.36	15.24	15.27
2623	NYSE	NZF	Fri, Mar 2, 2012	15.36	15.40	15.25	15.36
2622	NYSE	NZF	Thu, Mar 1, 2012	15.26	15.37	15.22	15.37
2621	NYSE	NZF	Wed, Feb 29, 2012	15.31	15.32	15.18	15.22
2620	NYSE	NZF	Tue, Feb 28, 2012	15.13	15.30	15.13	15.27
2619	NYSE	NZF	Mon, Feb 27, 2012	15.06	15.22	15.06	15.22
2618	NYSE	NZF	Fri, Feb 24, 2012	15.00	15.14	14.97	15.14
2617	NYSE	NZF	Thu, Feb 23, 2012	15.02	15.12	14.94	15.00
2616	NYSE	NZF	Wed, Feb 22, 2012	14.97	15.08	14.94	15.06
2615	NYSE	NZF	Tue, Feb 21, 2012	14.85	15.08	14.85	15.05
2614	NYSE	NZF	Fri, Feb 17, 2012	14.77	14.84	14.73	14.79
2613	NYSE	NZF	Thu, Feb 16, 2012	14.91	14.95	14.78	14.79
2612	NYSE	NZF	Wed, Feb 15, 2012	15.07	15.11	14.84	14.95
2611	NYSE	NZF	Tue, Feb 14, 2012	15.24	15.24	15.03	15.07
2610	NYSE	NZF	Mon, Feb 13, 2012	15.40	15.40	15.14	15.24
2609	NYSE	NZF	Fri, Feb 10, 2012	15.31	15.33	15.21	15.31
2608	NYSE	NZF	Thu, Feb 9, 2012	15.27	15.30	15.20	15.28
2607	NYSE	NZF	Wed, Feb 8, 2012	15.25	15.32	15.14	15.24
2606	NYSE	NZF	Tue, Feb 7, 2012	15.22	15.28	15.18	15.28
2605	NYSE	NZF	Mon, Feb 6, 2012	15.21	15.25	15.17	15.20
2604	NYSE	NZF	Fri, Feb 3, 2012	15.28	15.29	15.17	15.26
2603	NYSE	NZF	Thu, Feb 2, 2012	15.24	15.30	15.18	15.30
2602	NYSE	NZF	Wed, Feb 1, 2012	15.05	15.21	15.03	15.18
2601	NYSE	NZF	Tue, Jan 31, 2012	15.05	15.08	15.01	15.03
2600	NYSE	NZF	Mon, Jan 30, 2012	15.06	15.08	15.00	15.02
2599	NYSE	NZF	Fri, Jan 27, 2012	14.94	15.04	14.86	15.04
2598	NYSE	NZF	Thu, Jan 26, 2012	14.83	15.00	14.83	14.89
2597	NYSE	NZF	Wed, Jan 25, 2012	14.72	14.87	14.72	14.85
2596	NYSE	NZF	Tue, Jan 24, 2012	14.77	14.82	14.73	14.77
2595	NYSE	NZF	Mon, Jan 23, 2012	14.71	14.76	14.67	14.76
2594	NYSE	NZF	Fri, Jan 20, 2012	14.69	14.70	14.60	14.70
2593	NYSE	NZF	Thu, Jan 19, 2012	14.60	14.69	14.57	14.69
2592	NYSE	NZF	Wed, Jan 18, 2012	14.50	14.59	14.49	14.54
2591	NYSE	NZF	Tue, Jan 17, 2012	14.62	14.64	14.48	14.55
2590	NYSE	NZF	Fri, Jan 13, 2012	14.55	14.63	14.51	14.63
2589	NYSE	NZF	Thu, Jan 12, 2012	14.45	14.54	14.43	14.54
2588	NYSE	NZF	Wed, Jan 11, 2012	14.44	14.50	14.40	14.41
2587	NYSE	NZF	Tue, Jan 10, 2012	14.57	14.59	14.50	14.54
2586	NYSE	NZF	Mon, Jan 9, 2012	14.50	14.59	14.49	14.51
2585	NYSE	NZF	Fri, Jan 6, 2012	14.43	14.53	14.43	14.49
2584	NYSE	NZF	Thu, Jan 5, 2012	14.49	14.56	14.45	14.45
2583	NYSE	NZF	Wed, Jan 4, 2012	14.58	14.68	14.48	14.50
2582	NYSE	NZF	Tue, Jan 3, 2012	14.72	14.72	14.58	14.60
2581	NYSE	NZF	Fri, Dec 30, 2011	14.73	14.81	14.65	14.71
2580	NYSE	NZF	Thu, Dec 29, 2011	14.63	14.72	14.63	14.72
2579	NYSE	NZF	Wed, Dec 28, 2011	14.68	14.72	14.57	14.62
2578	NYSE	NZF	Tue, Dec 27, 2011	14.51	14.65	14.51	14.65
2577	NYSE	NZF	Fri, Dec 23, 2011	14.60	14.60	14.57	14.59
2576	NYSE	NZF	Thu, Dec 22, 2011	14.62	14.63	14.52	14.58
2575	NYSE	NZF	Wed, Dec 21, 2011	14.56	14.57	14.49	14.57
2574	NYSE	NZF	Tue, Dec 20, 2011	14.44	14.55	14.42	14.53
2573	NYSE	NZF	Mon, Dec 19, 2011	14.49	14.50	14.42	14.50
2572	NYSE	NZF	Fri, Dec 16, 2011	14.51	14.51	14.40	14.42
2571	NYSE	NZF	Thu, Dec 15, 2011	14.56	14.58	14.40	14.45
2570	NYSE	NZF	Wed, Dec 14, 2011	14.61	14.66	14.54	14.54
2569	NYSE	NZF	Tue, Dec 13, 2011	14.61	14.66	14.61	14.65
2568	NYSE	NZF	Mon, Dec 12, 2011	14.60	14.70	14.60	14.70
2567	NYSE	NZF	Fri, Dec 9, 2011	14.56	14.64	14.56	14.61
2566	NYSE	NZF	Thu, Dec 8, 2011	14.57	14.64	14.56	14.56
2565	NYSE	NZF	Wed, Dec 7, 2011	14.61	14.63	14.54	14.63
2564	NYSE	NZF	Tue, Dec 6, 2011	14.51	14.63	14.51	14.54
2563	NYSE	NZF	Mon, Dec 5, 2011	14.44	14.58	14.44	14.55
2562	NYSE	NZF	Fri, Dec 2, 2011	14.43	14.52	14.40	14.49
2561	NYSE	NZF	Thu, Dec 1, 2011	14.50	14.54	14.37	14.37
2560	NYSE	NZF	Wed, Nov 30, 2011	14.39	14.48	14.39	14.48
2559	NYSE	NZF	Tue, Nov 29, 2011	14.41	14.47	14.39	14.43
2558	NYSE	NZF	Mon, Nov 28, 2011	14.50	14.50	14.41	14.47
2557	NYSE	NZF	Fri, Nov 25, 2011	14.40	14.48	14.37	14.47
2556	NYSE	NZF	Wed, Nov 23, 2011	14.26	14.41	14.26	14.40
2555	NYSE	NZF	Tue, Nov 22, 2011	14.22	14.31	14.16	14.31
2554	NYSE	NZF	Mon, Nov 21, 2011	14.12	14.23	14.12	14.22
2553	NYSE	NZF	Fri, Nov 18, 2011	14.16	14.23	14.16	14.23
2552	NYSE	NZF	Thu, Nov 17, 2011	14.24	14.24	14.07	14.09
2551	NYSE	NZF	Wed, Nov 16, 2011	14.26	14.33	14.25	14.28
2550	NYSE	NZF	Tue, Nov 15, 2011	14.33	14.37	14.27	14.33
2549	NYSE	NZF	Mon, Nov 14, 2011	14.33	14.47	14.28	14.36
2548	NYSE	NZF	Fri, Nov 11, 2011	14.34	14.37	14.26	14.31
2547	NYSE	NZF	Thu, Nov 10, 2011	14.35	14.45	14.23	14.28
2546	NYSE	NZF	Wed, Nov 9, 2011	14.35	14.46	14.27	14.35
2545	NYSE	NZF	Tue, Nov 8, 2011	14.30	14.37	14.25	14.35
2544	NYSE	NZF	Mon, Nov 7, 2011	14.14	14.31	14.14	14.29
2543	NYSE	NZF	Fri, Nov 4, 2011	14.26	14.31	14.17	14.17
2542	NYSE	NZF	Thu, Nov 3, 2011	14.22	14.26	14.16	14.24
2541	NYSE	NZF	Wed, Nov 2, 2011	14.29	14.34	14.17	14.22
2540	NYSE	NZF	Tue, Nov 1, 2011	14.19	14.34	14.15	14.29
2539	NYSE	NZF	Mon, Oct 31, 2011	14.09	14.21	14.07	14.17
2538	NYSE	NZF	Fri, Oct 28, 2011	14.00	14.11	14.00	14.07
2537	NYSE	NZF	Thu, Oct 27, 2011	14.09	14.14	14.01	14.05
2536	NYSE	NZF	Wed, Oct 26, 2011	14.03	14.12	13.99	14.04
2535	NYSE	NZF	Tue, Oct 25, 2011	14.01	14.08	14.00	14.04
2534	NYSE	NZF	Mon, Oct 24, 2011	14.03	14.11	14.01	14.06
2533	NYSE	NZF	Fri, Oct 21, 2011	14.00	14.07	13.95	14.07
2532	NYSE	NZF	Thu, Oct 20, 2011	13.89	14.00	13.89	14.00
2531	NYSE	NZF	Wed, Oct 19, 2011	13.81	13.87	13.74	13.87
2530	NYSE	NZF	Tue, Oct 18, 2011	13.79	13.84	13.77	13.79
2529	NYSE	NZF	Mon, Oct 17, 2011	13.82	13.91	13.77	13.83
2528	NYSE	NZF	Fri, Oct 14, 2011	13.78	13.91	13.78	13.91
2527	NYSE	NZF	Thu, Oct 13, 2011	13.66	13.75	13.54	13.74
2526	NYSE	NZF	Wed, Oct 12, 2011	13.85	13.89	13.60	13.63
2525	NYSE	NZF	Tue, Oct 11, 2011	13.92	14.02	13.89	13.90
2524	NYSE	NZF	Mon, Oct 10, 2011	13.97	14.05	13.89	13.97
2523	NYSE	NZF	Fri, Oct 7, 2011	13.89	13.91	13.75	13.91
2522	NYSE	NZF	Thu, Oct 6, 2011	13.92	14.01	13.89	13.92
2521	NYSE	NZF	Wed, Oct 5, 2011	14.09	14.10	13.95	13.97
2520	NYSE	NZF	Tue, Oct 4, 2011	14.23	14.26	13.95	14.03
2519	NYSE	NZF	Mon, Oct 3, 2011	14.34	14.44	14.17	14.34
2518	NYSE	NZF	Fri, Sep 30, 2011	14.27	14.38	14.24	14.33
2517	NYSE	NZF	Thu, Sep 29, 2011	14.17	14.29	14.17	14.27
2516	NYSE	NZF	Wed, Sep 28, 2011	14.17	14.28	14.13	14.17
2515	NYSE	NZF	Tue, Sep 27, 2011	14.18	14.21	14.11	14.11
2514	NYSE	NZF	Mon, Sep 26, 2011	14.14	14.15	14.06	14.15
2513	NYSE	NZF	Fri, Sep 23, 2011	14.15	14.15	14.04	14.11
2512	NYSE	NZF	Thu, Sep 22, 2011	14.05	14.13	14.00	14.13
2511	NYSE	NZF	Wed, Sep 21, 2011	14.10	14.11	14.00	14.05
2510	NYSE	NZF	Tue, Sep 20, 2011	14.03	14.09	14.00	14.06
2509	NYSE	NZF	Mon, Sep 19, 2011	14.06	14.11	13.99	14.06
2508	NYSE	NZF	Fri, Sep 16, 2011	14.05	14.12	14.00	14.01
2507	NYSE	NZF	Thu, Sep 15, 2011	14.07	14.16	14.00	14.00
2506	NYSE	NZF	Wed, Sep 14, 2011	14.10	14.16	14.10	14.10
2505	NYSE	NZF	Tue, Sep 13, 2011	14.15	14.15	14.01	14.10
2504	NYSE	NZF	Mon, Sep 12, 2011	13.93	14.20	13.93	14.14
2503	NYSE	NZF	Fri, Sep 9, 2011	13.95	14.06	13.95	14.05
2502	NYSE	NZF	Thu, Sep 8, 2011	13.86	14.00	13.86	14.00
2501	NYSE	NZF	Wed, Sep 7, 2011	13.92	13.98	13.84	13.86
2500	NYSE	NZF	Tue, Sep 6, 2011	13.95	13.99	13.83	13.87
2499	NYSE	NZF	Fri, Sep 2, 2011	13.82	13.99	13.80	13.99
2498	NYSE	NZF	Thu, Sep 1, 2011	13.95	14.01	13.83	13.87
2497	NYSE	NZF	Wed, Aug 31, 2011	13.90	13.99	13.90	13.98
2496	NYSE	NZF	Tue, Aug 30, 2011	13.94	13.97	13.89	13.89
2495	NYSE	NZF	Mon, Aug 29, 2011	13.93	13.93	13.71	13.93
2494	NYSE	NZF	Fri, Aug 26, 2011	13.89	13.94	13.82	13.85
2493	NYSE	NZF	Thu, Aug 25, 2011	13.77	13.91	13.77	13.88
2492	NYSE	NZF	Wed, Aug 24, 2011	13.88	13.90	13.84	13.84
2491	NYSE	NZF	Tue, Aug 23, 2011	13.77	13.89	13.76	13.85
2490	NYSE	NZF	Mon, Aug 22, 2011	13.68	13.75	13.54	13.70
2489	NYSE	NZF	Fri, Aug 19, 2011	13.66	13.69	13.54	13.54
2488	NYSE	NZF	Thu, Aug 18, 2011	13.74	13.76	13.61	13.66
2487	NYSE	NZF	Wed, Aug 17, 2011	13.79	13.82	13.73	13.74
2486	NYSE	NZF	Tue, Aug 16, 2011	13.73	13.80	13.69	13.73
2485	NYSE	NZF	Mon, Aug 15, 2011	13.61	13.84	13.61	13.72
2484	NYSE	NZF	Fri, Aug 12, 2011	13.64	13.74	13.59	13.61
2483	NYSE	NZF	Thu, Aug 11, 2011	13.69	13.69	13.45	13.57
2482	NYSE	NZF	Wed, Aug 10, 2011	13.46	13.77	13.43	13.71
2481	NYSE	NZF	Tue, Aug 9, 2011	13.08	13.47	13.08	13.41
2480	NYSE	NZF	Mon, Aug 8, 2011	13.55	13.55	13.01	13.14
2479	NYSE	NZF	Fri, Aug 5, 2011	13.70	13.72	13.41	13.60
2478	NYSE	NZF	Thu, Aug 4, 2011	13.77	13.84	13.63	13.64
2477	NYSE	NZF	Wed, Aug 3, 2011	13.68	13.79	13.65	13.77
2476	NYSE	NZF	Tue, Aug 2, 2011	13.54	13.66	13.54	13.64
2475	NYSE	NZF	Mon, Aug 1, 2011	13.45	13.59	13.45	13.51
2474	NYSE	NZF	Fri, Jul 29, 2011	13.42	13.42	13.23	13.32
2473	NYSE	NZF	Thu, Jul 28, 2011	13.50	13.59	13.35	13.42
2472	NYSE	NZF	Wed, Jul 27, 2011	13.71	13.72	13.50	13.50
2471	NYSE	NZF	Tue, Jul 26, 2011	13.95	13.95	13.67	13.69
2470	NYSE	NZF	Mon, Jul 25, 2011	13.83	13.91	13.77	13.90
2469	NYSE	NZF	Fri, Jul 22, 2011	13.83	13.93	13.75	13.85
2468	NYSE	NZF	Thu, Jul 21, 2011	13.66	13.81	13.64	13.74
2467	NYSE	NZF	Wed, Jul 20, 2011	13.65	13.66	13.59	13.64
2466	NYSE	NZF	Tue, Jul 19, 2011	13.54	13.62	13.50	13.60
2465	NYSE	NZF	Mon, Jul 18, 2011	13.63	13.67	13.47	13.48
2464	NYSE	NZF	Fri, Jul 15, 2011	13.78	13.78	13.64	13.68
2463	NYSE	NZF	Thu, Jul 14, 2011	13.83	13.83	13.73	13.73
2462	NYSE	NZF	Wed, Jul 13, 2011	13.88	13.91	13.78	13.84
2461	NYSE	NZF	Tue, Jul 12, 2011	13.90	13.92	13.87	13.92
2460	NYSE	NZF	Mon, Jul 11, 2011	13.90	13.98	13.86	13.88
2459	NYSE	NZF	Fri, Jul 8, 2011	13.88	13.93	13.87	13.89
2458	NYSE	NZF	Thu, Jul 7, 2011	13.92	13.96	13.88	13.88
2457	NYSE	NZF	Wed, Jul 6, 2011	13.90	13.92	13.84	13.88
2456	NYSE	NZF	Tue, Jul 5, 2011	13.83	13.91	13.83	13.90
2455	NYSE	NZF	Fri, Jul 1, 2011	13.77	13.85	13.77	13.84
2454	NYSE	NZF	Thu, Jun 30, 2011	13.78	13.82	13.72	13.80
2453	NYSE	NZF	Wed, Jun 29, 2011	13.80	13.81	13.72	13.72
2452	NYSE	NZF	Tue, Jun 28, 2011	13.73	13.85	13.73	13.81
2451	NYSE	NZF	Mon, Jun 27, 2011	13.86	13.86	13.72	13.74
2450	NYSE	NZF	Fri, Jun 24, 2011	13.84	13.87	13.80	13.82
2449	NYSE	NZF	Thu, Jun 23, 2011	13.67	13.81	13.67	13.81
2448	NYSE	NZF	Wed, Jun 22, 2011	13.56	13.67	13.55	13.67
2447	NYSE	NZF	Tue, Jun 21, 2011	13.54	13.59	13.50	13.57
2446	NYSE	NZF	Mon, Jun 20, 2011	13.54	13.60	13.44	13.45
2445	NYSE	NZF	Fri, Jun 17, 2011	13.52	13.54	13.46	13.50
2444	NYSE	NZF	Thu, Jun 16, 2011	13.45	13.48	13.37	13.48
2443	NYSE	NZF	Wed, Jun 15, 2011	13.48	13.52	13.39	13.40
2442	NYSE	NZF	Tue, Jun 14, 2011	13.55	13.58	13.49	13.50
2441	NYSE	NZF	Mon, Jun 13, 2011	13.55	13.55	13.45	13.50
2440	NYSE	NZF	Fri, Jun 10, 2011	13.59	13.60	13.50	13.58
2439	NYSE	NZF	Thu, Jun 9, 2011	13.58	13.60	13.52	13.55
2438	NYSE	NZF	Wed, Jun 8, 2011	13.50	13.60	13.50	13.54
2437	NYSE	NZF	Tue, Jun 7, 2011	13.56	13.65	13.53	13.53
2436	NYSE	NZF	Mon, Jun 6, 2011	13.52	13.62	13.52	13.57
2435	NYSE	NZF	Fri, Jun 3, 2011	13.50	13.60	13.50	13.56
2434	NYSE	NZF	Thu, Jun 2, 2011	13.54	13.56	13.48	13.49
2433	NYSE	NZF	Wed, Jun 1, 2011	13.57	13.60	13.52	13.52
2432	NYSE	NZF	Tue, May 31, 2011	13.56	13.59	13.50	13.56
2431	NYSE	NZF	Fri, May 27, 2011	13.54	13.55	13.47	13.51
2430	NYSE	NZF	Thu, May 26, 2011	13.56	13.60	13.48	13.50
2429	NYSE	NZF	Wed, May 25, 2011	13.49	13.55	13.46	13.51
2428	NYSE	NZF	Tue, May 24, 2011	13.50	13.53	13.40	13.46
2427	NYSE	NZF	Mon, May 23, 2011	13.56	13.57	13.42	13.44
2426	NYSE	NZF	Fri, May 20, 2011	13.50	13.56	13.46	13.56
2425	NYSE	NZF	Thu, May 19, 2011	13.39	13.48	13.38	13.47
2424	NYSE	NZF	Wed, May 18, 2011	13.48	13.48	13.40	13.40
2423	NYSE	NZF	Tue, May 17, 2011	13.39	13.48	13.35	13.43
2422	NYSE	NZF	Mon, May 16, 2011	13.45	13.46	13.32	13.36
2421	NYSE	NZF	Fri, May 13, 2011	13.40	13.47	13.39	13.43
2420	NYSE	NZF	Thu, May 12, 2011	13.37	13.40	13.32	13.38
2419	NYSE	NZF	Wed, May 11, 2011	13.34	13.35	13.27	13.35
2418	NYSE	NZF	Tue, May 10, 2011	13.26	13.39	13.26	13.39
2417	NYSE	NZF	Mon, May 9, 2011	13.21	13.31	13.21	13.26
2416	NYSE	NZF	Fri, May 6, 2011	13.20	13.24	13.18	13.21
2415	NYSE	NZF	Thu, May 5, 2011	13.15	13.21	13.15	13.20
2414	NYSE	NZF	Wed, May 4, 2011	13.11	13.20	13.11	13.16
2413	NYSE	NZF	Tue, May 3, 2011	13.13	13.20	13.10	13.17
2412	NYSE	NZF	Mon, May 2, 2011	13.20	13.22	13.12	13.13
2411	NYSE	NZF	Fri, Apr 29, 2011	13.17	13.20	13.10	13.20
2410	NYSE	NZF	Thu, Apr 28, 2011	13.15	13.18	13.10	13.13
2409	NYSE	NZF	Wed, Apr 27, 2011	13.05	13.18	13.10	13.17
2408	NYSE	NZF	Tue, Apr 26, 2011	13.12	13.16	13.06	13.06
2407	NYSE	NZF	Mon, Apr 25, 2011	13.11	13.14	13.04	13.06
2406	NYSE	NZF	Thu, Apr 21, 2011	13.00	13.10	13.00	13.09
2405	NYSE	NZF	Wed, Apr 20, 2011	13.00	13.07	12.97	13.04
2404	NYSE	NZF	Tue, Apr 19, 2011	13.02	13.05	13.00	13.00
2403	NYSE	NZF	Mon, Apr 18, 2011	12.92	13.06	12.91	13.06
2402	NYSE	NZF	Fri, Apr 15, 2011	12.95	13.04	12.92	13.01
2401	NYSE	NZF	Thu, Apr 14, 2011	12.96	13.03	12.96	12.96
2400	NYSE	NZF	Wed, Apr 13, 2011	13.02	13.07	13.01	13.01
2399	NYSE	NZF	Tue, Apr 12, 2011	13.08	13.11	13.02	13.11
2398	NYSE	NZF	Mon, Apr 11, 2011	13.20	13.21	13.08	13.09
2397	NYSE	NZF	Fri, Apr 8, 2011	13.24	13.24	13.14	13.16
2396	NYSE	NZF	Thu, Apr 7, 2011	13.26	13.30	13.23	13.24
2395	NYSE	NZF	Wed, Apr 6, 2011	13.25	13.31	13.22	13.23
2394	NYSE	NZF	Tue, Apr 5, 2011	13.14	13.28	13.19	13.27
2393	NYSE	NZF	Mon, Apr 4, 2011	13.30	13.30	13.17	13.17
2392	NYSE	NZF	Fri, Apr 1, 2011	13.25	13.35	13.19	13.35
2391	NYSE	NZF	Thu, Mar 31, 2011	13.22	13.22	13.15	13.20
2390	NYSE	NZF	Wed, Mar 30, 2011	13.20	13.24	13.15	13.17
2389	NYSE	NZF	Tue, Mar 29, 2011	13.25	13.27	13.08	13.15
2388	NYSE	NZF	Mon, Mar 28, 2011	13.27	13.30	13.16	13.19
2387	NYSE	NZF	Fri, Mar 25, 2011	13.29	13.30	13.17	13.21
2386	NYSE	NZF	Thu, Mar 24, 2011	13.33	13.42	13.25	13.25
2385	NYSE	NZF	Wed, Mar 23, 2011	13.25	13.41	13.24	13.41
2384	NYSE	NZF	Tue, Mar 22, 2011	13.23	13.25	13.16	13.24
2383	NYSE	NZF	Mon, Mar 21, 2011	13.18	13.22	13.14	13.21
2382	NYSE	NZF	Fri, Mar 18, 2011	13.07	13.16	13.07	13.10
2381	NYSE	NZF	Thu, Mar 17, 2011	13.09	13.16	13.08	13.11
2380	NYSE	NZF	Wed, Mar 16, 2011	13.12	13.22	13.07	13.08
2379	NYSE	NZF	Tue, Mar 15, 2011	13.10	13.24	13.06	13.12
2378	NYSE	NZF	Mon, Mar 14, 2011	13.22	13.25	13.17	13.20
2377	NYSE	NZF	Fri, Mar 11, 2011	13.22	13.25	13.16	13.20
2376	NYSE	NZF	Thu, Mar 10, 2011	13.17	13.29	13.17	13.26
2375	NYSE	NZF	Wed, Mar 9, 2011	13.28	13.30	13.20	13.23
2374	NYSE	NZF	Tue, Mar 8, 2011	13.22	13.30	13.21	13.23
2373	NYSE	NZF	Mon, Mar 7, 2011	13.29	13.31	13.18	13.23
2372	NYSE	NZF	Fri, Mar 4, 2011	13.08	13.25	13.03	13.24
2371	NYSE	NZF	Thu, Mar 3, 2011	13.10	13.17	13.04	13.10
2370	NYSE	NZF	Wed, Mar 2, 2011	13.08	13.32	13.05	13.05
2369	NYSE	NZF	Tue, Mar 1, 2011	13.06	13.19	13.06	13.16
2368	NYSE	NZF	Mon, Feb 28, 2011	13.02	13.07	12.98	13.07
2367	NYSE	NZF	Fri, Feb 25, 2011	12.94	13.02	12.94	13.02
2366	NYSE	NZF	Thu, Feb 24, 2011	12.95	13.03	12.94	12.95
2365	NYSE	NZF	Wed, Feb 23, 2011	12.82	13.02	12.82	12.98
2364	NYSE	NZF	Tue, Feb 22, 2011	12.99	12.99	12.80	12.82
2363	NYSE	NZF	Fri, Feb 18, 2011	12.96	13.04	12.96	13.01
2362	NYSE	NZF	Thu, Feb 17, 2011	12.96	13.03	12.88	12.98
2361	NYSE	NZF	Wed, Feb 16, 2011	12.90	13.06	12.90	12.95
2360	NYSE	NZF	Tue, Feb 15, 2011	12.95	13.05	12.88	12.91
2359	NYSE	NZF	Mon, Feb 14, 2011	13.07	13.14	12.96	12.97
2358	NYSE	NZF	Fri, Feb 11, 2011	13.01	13.16	12.97	13.13
2357	NYSE	NZF	Thu, Feb 10, 2011	13.10	13.10	13.07	13.10
2356	NYSE	NZF	Wed, Feb 9, 2011	13.10	13.10	13.07	13.10
2355	NYSE	NZF	Tue, Feb 8, 2011	13.10	13.15	13.03	13.13
2354	NYSE	NZF	Mon, Feb 7, 2011	13.12	13.18	13.10	13.11
2353	NYSE	NZF	Fri, Feb 4, 2011	13.14	13.14	13.04	13.12
2352	NYSE	NZF	Thu, Feb 3, 2011	13.15	13.17	13.05	13.09
2351	NYSE	NZF	Wed, Feb 2, 2011	13.10	13.15	13.07	13.11
2350	NYSE	NZF	Tue, Feb 1, 2011	13.06	13.14	13.00	13.04
2349	NYSE	NZF	Mon, Jan 31, 2011	13.01	13.08	12.94	13.00
2348	NYSE	NZF	Fri, Jan 28, 2011	13.05	13.11	12.93	12.95
2347	NYSE	NZF	Thu, Jan 27, 2011	13.08	13.14	13.00	13.10
2346	NYSE	NZF	Wed, Jan 26, 2011	12.92	13.07	12.88	13.06
2345	NYSE	NZF	Tue, Jan 25, 2011	12.90	12.95	12.82	12.94
2344	NYSE	NZF	Mon, Jan 24, 2011	12.72	12.91	12.72	12.89
2343	NYSE	NZF	Fri, Jan 21, 2011	12.58	12.80	12.58	12.71
2342	NYSE	NZF	Thu, Jan 20, 2011	12.26	12.61	12.24	12.57
2341	NYSE	NZF	Wed, Jan 19, 2011	12.57	12.58	12.37	12.43
2340	NYSE	NZF	Tue, Jan 18, 2011	12.40	12.59	12.28	12.55
2339	NYSE	NZF	Fri, Jan 14, 2011	12.58	12.60	12.30	12.42
2338	NYSE	NZF	Thu, Jan 13, 2011	12.70	12.78	12.53	12.68
2337	NYSE	NZF	Wed, Jan 12, 2011	12.97	12.97	12.77	12.78
2336	NYSE	NZF	Tue, Jan 11, 2011	13.10	13.10	12.98	13.07
2335	NYSE	NZF	Mon, Jan 10, 2011	13.23	13.25	13.06	13.11
2334	NYSE	NZF	Fri, Jan 7, 2011	13.14	13.22	13.10	13.22
2333	NYSE	NZF	Thu, Jan 6, 2011	13.25	13.25	13.14	13.16
2332	NYSE	NZF	Wed, Jan 5, 2011	13.19	13.24	13.11	13.24
2331	NYSE	NZF	Tue, Jan 4, 2011	13.30	13.35	13.20	13.21
2330	NYSE	NZF	Mon, Jan 3, 2011	13.31	13.35	13.16	13.29
2329	NYSE	NZF	Fri, Dec 31, 2010	13.06	13.36	13.05	13.29
2328	NYSE	NZF	Thu, Dec 30, 2010	13.07	13.07	12.93	12.99
2327	NYSE	NZF	Wed, Dec 29, 2010	12.98	13.04	12.93	13.00
2326	NYSE	NZF	Tue, Dec 28, 2010	13.00	13.13	12.94	12.99
2325	NYSE	NZF	Mon, Dec 27, 2010	13.10	13.16	13.03	13.08
2324	NYSE	NZF	Thu, Dec 23, 2010	13.12	13.18	12.98	13.15
2323	NYSE	NZF	Wed, Dec 22, 2010	13.03	13.25	12.98	13.23
2322	NYSE	NZF	Tue, Dec 21, 2010	13.12	13.22	12.96	13.11
2321	NYSE	NZF	Mon, Dec 20, 2010	13.70	13.71	13.10	13.17
2320	NYSE	NZF	Fri, Dec 17, 2010	13.64	13.65	13.58	13.65
2319	NYSE	NZF	Thu, Dec 16, 2010	13.06	13.68	13.06	13.57
2318	NYSE	NZF	Wed, Dec 15, 2010	13.00	13.07	12.71	13.00
2317	NYSE	NZF	Tue, Dec 14, 2010	13.20	13.29	12.96	13.01
2316	NYSE	NZF	Mon, Dec 13, 2010	13.25	13.31	13.18	13.31
2315	NYSE	NZF	Fri, Dec 10, 2010	13.46	13.62	13.29	13.35
2314	NYSE	NZF	Thu, Dec 9, 2010	13.53	13.61	13.36	13.51
2313	NYSE	NZF	Wed, Dec 8, 2010	13.70	13.70	13.43	13.50
2312	NYSE	NZF	Tue, Dec 7, 2010	13.90	13.97	13.54	13.64
2311	NYSE	NZF	Mon, Dec 6, 2010	14.06	14.14	13.70	13.92
2310	NYSE	NZF	Fri, Dec 3, 2010	14.02	14.15	14.01	14.01
2309	NYSE	NZF	Thu, Dec 2, 2010	14.20	14.24	13.96	14.02
2308	NYSE	NZF	Wed, Dec 1, 2010	14.45	14.55	14.13	14.19
2307	NYSE	NZF	Tue, Nov 30, 2010	14.36	14.51	14.24	14.35
2306	NYSE	NZF	Mon, Nov 29, 2010	14.60	14.60	14.32	14.36
2305	NYSE	NZF	Fri, Nov 26, 2010	14.41	14.55	14.25	14.49
2304	NYSE	NZF	Wed, Nov 24, 2010	14.35	14.56	14.26	14.36
2303	NYSE	NZF	Tue, Nov 23, 2010	14.36	14.43	14.28	14.39
2302	NYSE	NZF	Mon, Nov 22, 2010	14.08	14.42	14.06	14.39
2301	NYSE	NZF	Fri, Nov 19, 2010	13.65	14.19	13.65	14.10
2300	NYSE	NZF	Thu, Nov 18, 2010	13.84	13.89	13.45	13.73
2299	NYSE	NZF	Wed, Nov 17, 2010	13.54	13.77	13.43	13.75
2298	NYSE	NZF	Tue, Nov 16, 2010	13.35	13.60	12.71	13.45
2297	NYSE	NZF	Mon, Nov 15, 2010	13.86	13.86	13.43	13.52
2296	NYSE	NZF	Fri, Nov 12, 2010	13.90	13.99	13.77	13.95
2295	NYSE	NZF	Thu, Nov 11, 2010	13.95	13.96	13.40	13.87
2294	NYSE	NZF	Wed, Nov 10, 2010	14.42	14.42	13.64	13.95
2293	NYSE	NZF	Tue, Nov 9, 2010	14.60	14.62	14.41	14.48
2292	NYSE	NZF	Mon, Nov 8, 2010	14.66	14.66	14.49	14.55
2291	NYSE	NZF	Fri, Nov 5, 2010	14.66	14.66	14.56	14.66
2290	NYSE	NZF	Thu, Nov 4, 2010	14.65	14.71	14.56	14.64
2289	NYSE	NZF	Wed, Nov 3, 2010	14.65	14.65	14.63	14.65
2288	NYSE	NZF	Tue, Nov 2, 2010	14.75	14.75	14.51	14.65
2287	NYSE	NZF	Mon, Nov 1, 2010	14.64	14.70	14.59	14.68
2286	NYSE	NZF	Fri, Oct 29, 2010	14.65	14.65	14.56	14.58
2285	NYSE	NZF	Thu, Oct 28, 2010	14.62	14.63	14.53	14.62
2284	NYSE	NZF	Wed, Oct 27, 2010	14.62	14.62	14.50	14.62
2283	NYSE	NZF	Tue, Oct 26, 2010	14.56	14.60	14.48	14.59
2282	NYSE	NZF	Mon, Oct 25, 2010	14.62	14.65	14.55	14.63
2281	NYSE	NZF	Fri, Oct 22, 2010	14.53	14.70	14.51	14.62
2280	NYSE	NZF	Thu, Oct 21, 2010	14.49	14.63	14.49	14.60
2279	NYSE	NZF	Wed, Oct 20, 2010	14.40	14.63	14.40	14.52
2278	NYSE	NZF	Tue, Oct 19, 2010	14.40	14.53	14.35	14.40
2277	NYSE	NZF	Mon, Oct 18, 2010	14.51	14.61	14.46	14.50
2276	NYSE	NZF	Fri, Oct 15, 2010	14.61	14.70	14.41	14.58
2275	NYSE	NZF	Thu, Oct 14, 2010	14.71	14.74	14.61	14.66
2274	NYSE	NZF	Wed, Oct 13, 2010	14.81	14.83	14.71	14.71
2273	NYSE	NZF	Tue, Oct 12, 2010	14.75	14.86	14.71	14.82
2272	NYSE	NZF	Mon, Oct 11, 2010	14.78	14.78	14.66	14.75
2271	NYSE	NZF	Fri, Oct 8, 2010	14.78	14.78	14.67	14.75
2270	NYSE	NZF	Thu, Oct 7, 2010	14.81	14.82	14.66	14.70
2269	NYSE	NZF	Wed, Oct 6, 2010	14.87	14.87	14.67	14.75
2268	NYSE	NZF	Tue, Oct 5, 2010	14.87	14.87	14.75	14.80
2267	NYSE	NZF	Mon, Oct 4, 2010	14.85	14.85	14.72	14.80
2266	NYSE	NZF	Fri, Oct 1, 2010	14.87	14.95	14.75	14.80
2265	NYSE	NZF	Thu, Sep 30, 2010	14.72	14.82	14.68	14.79
2264	NYSE	NZF	Wed, Sep 29, 2010	14.66	14.75	14.65	14.70
2263	NYSE	NZF	Tue, Sep 28, 2010	14.62	14.72	14.62	14.69
2262	NYSE	NZF	Mon, Sep 27, 2010	14.72	14.75	14.64	14.64
2261	NYSE	NZF	Fri, Sep 24, 2010	14.74	14.75	14.65	14.69
2260	NYSE	NZF	Thu, Sep 23, 2010	14.71	14.75	14.68	14.75
2259	NYSE	NZF	Wed, Sep 22, 2010	14.75	14.80	14.68	14.70
2258	NYSE	NZF	Tue, Sep 21, 2010	14.58	14.73	14.58	14.71
2257	NYSE	NZF	Mon, Sep 20, 2010	14.55	14.64	14.52	14.61
2256	NYSE	NZF	Fri, Sep 17, 2010	14.43	14.56	14.43	14.53
2255	NYSE	NZF	Thu, Sep 16, 2010	14.55	14.65	14.36	14.43
2254	NYSE	NZF	Wed, Sep 15, 2010	14.86	14.86	14.27	14.55
2253	NYSE	NZF	Tue, Sep 14, 2010	15.02	15.02	14.92	14.92
2252	NYSE	NZF	Mon, Sep 13, 2010	15.03	15.08	14.95	14.95
2251	NYSE	NZF	Fri, Sep 10, 2010	15.09	15.09	15.04	15.08
2250	NYSE	NZF	Thu, Sep 9, 2010	14.93	15.06	14.93	15.05
2249	NYSE	NZF	Wed, Sep 8, 2010	14.97	15.02	14.95	14.97
2248	NYSE	NZF	Tue, Sep 7, 2010	15.02	15.05	14.97	14.97
2247	NYSE	NZF	Fri, Sep 3, 2010	15.10	15.11	14.99	15.06
2246	NYSE	NZF	Thu, Sep 2, 2010	15.16	15.17	15.05	15.08
2245	NYSE	NZF	Wed, Sep 1, 2010	15.20	15.20	15.14	15.14
2244	NYSE	NZF	Tue, Aug 31, 2010	15.14	15.15	15.10	15.13
2243	NYSE	NZF	Mon, Aug 30, 2010	15.10	15.17	15.10	15.12
2242	NYSE	NZF	Fri, Aug 27, 2010	15.13	15.14	15.08	15.13
2241	NYSE	NZF	Thu, Aug 26, 2010	15.00	15.17	15.00	15.08
2240	NYSE	NZF	Wed, Aug 25, 2010	15.05	15.08	14.98	15.04
2239	NYSE	NZF	Tue, Aug 24, 2010	15.00	15.04	14.98	15.04
2238	NYSE	NZF	Mon, Aug 23, 2010	15.10	15.10	14.98	15.05
2237	NYSE	NZF	Fri, Aug 20, 2010	15.02	15.05	14.98	15.05
2236	NYSE	NZF	Thu, Aug 19, 2010	15.08	15.08	15.00	15.02
2235	NYSE	NZF	Wed, Aug 18, 2010	15.05	15.08	15.01	15.06
2234	NYSE	NZF	Tue, Aug 17, 2010	15.12	15.14	15.02	15.05
2233	NYSE	NZF	Mon, Aug 16, 2010	14.95	15.09	14.93	15.04
2232	NYSE	NZF	Fri, Aug 13, 2010	14.97	15.08	14.97	15.05
2231	NYSE	NZF	Thu, Aug 12, 2010	14.96	15.16	14.96	15.02
2230	NYSE	NZF	Wed, Aug 11, 2010	15.01	15.11	14.95	15.00
2229	NYSE	NZF	Tue, Aug 10, 2010	15.22	15.24	15.03	15.11
2228	NYSE	NZF	Mon, Aug 9, 2010	14.99	15.14	14.98	15.14
2227	NYSE	NZF	Fri, Aug 6, 2010	14.93	15.01	14.93	15.01
2226	NYSE	NZF	Thu, Aug 5, 2010	15.00	15.04	14.96	15.00
2225	NYSE	NZF	Wed, Aug 4, 2010	14.84	15.03	14.84	14.97
2224	NYSE	NZF	Tue, Aug 3, 2010	14.81	14.94	14.81	14.91
2223	NYSE	NZF	Mon, Aug 2, 2010	14.75	14.94	14.67	14.85
2222	NYSE	NZF	Fri, Jul 30, 2010	14.60	14.70	14.58	14.68
2221	NYSE	NZF	Thu, Jul 29, 2010	14.65	14.66	14.59	14.60
2220	NYSE	NZF	Wed, Jul 28, 2010	14.65	14.65	14.58	14.63
2219	NYSE	NZF	Tue, Jul 27, 2010	14.63	14.64	14.55	14.64
2218	NYSE	NZF	Mon, Jul 26, 2010	14.60	14.64	14.55	14.63
2217	NYSE	NZF	Fri, Jul 23, 2010	14.65	14.65	14.53	14.56
2216	NYSE	NZF	Thu, Jul 22, 2010	14.64	14.66	14.52	14.61
2215	NYSE	NZF	Wed, Jul 21, 2010	14.55	14.62	14.52	14.59
2214	NYSE	NZF	Tue, Jul 20, 2010	14.52	14.55	14.52	14.55
2213	NYSE	NZF	Mon, Jul 19, 2010	14.56	14.56	14.51	14.52
2212	NYSE	NZF	Fri, Jul 16, 2010	14.49	14.58	14.46	14.56
2211	NYSE	NZF	Thu, Jul 15, 2010	14.48	14.54	14.32	14.53
2210	NYSE	NZF	Wed, Jul 14, 2010	14.31	14.49	14.30	14.49
2209	NYSE	NZF	Tue, Jul 13, 2010	14.46	14.54	14.34	14.34
2208	NYSE	NZF	Mon, Jul 12, 2010	14.51	14.55	14.45	14.47
2207	NYSE	NZF	Fri, Jul 9, 2010	14.47	14.55	14.41	14.55
2206	NYSE	NZF	Thu, Jul 8, 2010	14.53	14.55	14.43	14.50
2205	NYSE	NZF	Wed, Jul 7, 2010	14.47	14.56	14.41	14.56
2204	NYSE	NZF	Tue, Jul 6, 2010	14.50	14.52	14.45	14.52
2203	NYSE	NZF	Fri, Jul 2, 2010	14.48	14.51	14.44	14.48
2202	NYSE	NZF	Thu, Jul 1, 2010	14.45	14.53	14.45	14.50
2201	NYSE	NZF	Wed, Jun 30, 2010	14.35	14.45	14.34	14.43
2200	NYSE	NZF	Tue, Jun 29, 2010	14.34	14.35	14.30	14.32
2199	NYSE	NZF	Mon, Jun 28, 2010	14.46	14.46	14.33	14.34
2198	NYSE	NZF	Fri, Jun 25, 2010	14.32	14.43	14.32	14.41
2197	NYSE	NZF	Thu, Jun 24, 2010	14.38	14.43	14.31	14.31
2196	NYSE	NZF	Wed, Jun 23, 2010	14.36	14.42	14.34	14.35
2195	NYSE	NZF	Tue, Jun 22, 2010	14.43	14.43	14.33	14.36
2194	NYSE	NZF	Mon, Jun 21, 2010	14.38	14.40	14.33	14.39
2193	NYSE	NZF	Fri, Jun 18, 2010	14.33	14.43	14.28	14.39
2192	NYSE	NZF	Thu, Jun 17, 2010	14.25	14.32	14.25	14.29
2191	NYSE	NZF	Wed, Jun 16, 2010	14.21	14.25	14.16	14.25
2190	NYSE	NZF	Tue, Jun 15, 2010	14.27	14.29	14.16	14.20
2189	NYSE	NZF	Mon, Jun 14, 2010	14.23	14.27	14.16	14.27
2188	NYSE	NZF	Fri, Jun 11, 2010	14.28	14.33	14.18	14.23
2187	NYSE	NZF	Thu, Jun 10, 2010	14.39	14.47	14.33	14.39
2186	NYSE	NZF	Wed, Jun 9, 2010	14.27	14.39	14.25	14.36
2185	NYSE	NZF	Tue, Jun 8, 2010	14.30	14.38	14.25	14.26
2184	NYSE	NZF	Mon, Jun 7, 2010	14.09	14.29	14.09	14.29
2183	NYSE	NZF	Fri, Jun 4, 2010	14.22	14.38	14.13	14.13
2182	NYSE	NZF	Thu, Jun 3, 2010	14.18	14.24	14.15	14.18
2181	NYSE	NZF	Wed, Jun 2, 2010	14.14	14.26	14.13	14.20
2180	NYSE	NZF	Tue, Jun 1, 2010	14.08	14.18	14.08	14.10
2179	NYSE	NZF	Fri, May 28, 2010	14.10	14.18	14.04	14.09
2178	NYSE	NZF	Thu, May 27, 2010	14.16	14.16	14.06	14.07
2177	NYSE	NZF	Wed, May 26, 2010	14.12	14.19	14.08	14.08
2176	NYSE	NZF	Tue, May 25, 2010	13.94	14.10	13.86	14.03
2175	NYSE	NZF	Mon, May 24, 2010	13.98	14.12	13.95	13.97
2174	NYSE	NZF	Fri, May 21, 2010	13.60	14.09	13.29	13.95
2173	NYSE	NZF	Thu, May 20, 2010	13.85	14.05	13.85	13.99
2172	NYSE	NZF	Wed, May 19, 2010	13.96	14.10	13.95	14.08
2171	NYSE	NZF	Tue, May 18, 2010	14.02	14.06	13.96	14.00
2170	NYSE	NZF	Mon, May 17, 2010	14.04	14.07	13.96	13.96
2169	NYSE	NZF	Fri, May 14, 2010	14.08	14.14	13.95	14.06
2168	NYSE	NZF	Thu, May 13, 2010	14.12	14.14	14.01	14.09
2167	NYSE	NZF	Wed, May 12, 2010	14.04	14.13	14.03	14.10
2166	NYSE	NZF	Tue, May 11, 2010	14.05	14.20	14.05	14.10
2165	NYSE	NZF	Mon, May 10, 2010	14.14	14.14	14.02	14.06
2164	NYSE	NZF	Fri, May 7, 2010	14.06	14.09	14.00	14.09
2163	NYSE	NZF	Thu, May 6, 2010	14.15	14.15	14.00	14.07
2162	NYSE	NZF	Wed, May 5, 2010	14.15	14.20	14.08	14.15
2161	NYSE	NZF	Tue, May 4, 2010	14.17	14.20	14.12	14.19
2160	NYSE	NZF	Mon, May 3, 2010	14.15	14.16	14.09	14.15
2159	NYSE	NZF	Fri, Apr 30, 2010	14.09	14.15	14.05	14.10
2158	NYSE	NZF	Thu, Apr 29, 2010	14.09	14.15	14.09	14.10
2157	NYSE	NZF	Wed, Apr 28, 2010	14.12	14.12	14.08	14.09
2156	NYSE	NZF	Tue, Apr 27, 2010	14.19	14.19	14.07	14.07
2155	NYSE	NZF	Mon, Apr 26, 2010	14.25	14.26	14.15	14.16
2154	NYSE	NZF	Fri, Apr 23, 2010	14.25	14.26	14.12	14.20
2153	NYSE	NZF	Thu, Apr 22, 2010	14.15	14.23	13.99	14.23
2152	NYSE	NZF	Wed, Apr 21, 2010	14.12	14.17	14.10	14.15
2151	NYSE	NZF	Tue, Apr 20, 2010	14.04	14.11	14.03	14.09
2150	NYSE	NZF	Mon, Apr 19, 2010	14.05	14.09	14.01	14.06
2149	NYSE	NZF	Fri, Apr 16, 2010	14.08	14.18	14.00	14.02
2148	NYSE	NZF	Thu, Apr 15, 2010	14.11	14.15	14.06	14.12
2147	NYSE	NZF	Wed, Apr 14, 2010	14.12	14.19	14.09	14.14
2146	NYSE	NZF	Tue, Apr 13, 2010	14.06	14.19	14.06	14.11
2145	NYSE	NZF	Mon, Apr 12, 2010	14.20	14.21	14.16	14.16
2144	NYSE	NZF	Fri, Apr 9, 2010	14.18	14.20	14.14	14.15
2143	NYSE	NZF	Thu, Apr 8, 2010	14.15	14.21	14.14	14.17
2142	NYSE	NZF	Wed, Apr 7, 2010	14.10	14.16	14.06	14.14
2141	NYSE	NZF	Tue, Apr 6, 2010	14.08	14.16	14.01	14.10
2140	NYSE	NZF	Mon, Apr 5, 2010	14.14	14.14	14.07	14.09
2139	NYSE	NZF	Thu, Apr 1, 2010	14.18	14.18	14.05	14.07
2138	NYSE	NZF	Wed, Mar 31, 2010	14.08	14.13	14.04	14.10
2137	NYSE	NZF	Tue, Mar 30, 2010	14.09	14.09	14.02	14.06
2136	NYSE	NZF	Mon, Mar 29, 2010	14.08	14.09	13.99	14.07
2135	NYSE	NZF	Fri, Mar 26, 2010	14.02	14.07	14.00	14.01
2134	NYSE	NZF	Thu, Mar 25, 2010	14.12	14.12	14.03	14.07
2133	NYSE	NZF	Wed, Mar 24, 2010	14.03	14.10	14.02	14.07
2132	NYSE	NZF	Tue, Mar 23, 2010	14.15	14.18	14.07	14.09
2131	NYSE	NZF	Mon, Mar 22, 2010	14.04	14.10	14.02	14.10
2130	NYSE	NZF	Fri, Mar 19, 2010	14.01	14.05	13.95	14.04
2129	NYSE	NZF	Thu, Mar 18, 2010	13.91	14.01	13.91	13.97
2128	NYSE	NZF	Wed, Mar 17, 2010	13.91	13.95	13.89	13.95
2127	NYSE	NZF	Tue, Mar 16, 2010	13.83	13.94	13.78	13.94
2126	NYSE	NZF	Mon, Mar 15, 2010	13.95	13.95	13.77	13.82
2125	NYSE	NZF	Fri, Mar 12, 2010	13.89	13.96	13.88	13.91
2124	NYSE	NZF	Thu, Mar 11, 2010	14.10	14.17	13.96	13.96
2123	NYSE	NZF	Wed, Mar 10, 2010	14.17	14.19	14.10	14.19
2122	NYSE	NZF	Tue, Mar 9, 2010	14.14	14.14	14.01	14.06
2121	NYSE	NZF	Mon, Mar 8, 2010	14.12	14.15	14.04	14.13
2120	NYSE	NZF	Fri, Mar 5, 2010	14.10	14.11	14.05	14.07
2119	NYSE	NZF	Thu, Mar 4, 2010	14.04	14.15	14.02	14.10
2118	NYSE	NZF	Wed, Mar 3, 2010	14.03	14.12	13.99	14.04
2117	NYSE	NZF	Tue, Mar 2, 2010	14.09	14.09	13.98	14.04
2116	NYSE	NZF	Mon, Mar 1, 2010	14.08	14.12	14.05	14.09
2115	NYSE	NZF	Fri, Feb 26, 2010	13.86	14.02	13.86	14.02
2114	NYSE	NZF	Thu, Feb 25, 2010	13.80	13.95	13.80	13.87
2113	NYSE	NZF	Wed, Feb 24, 2010	13.77	13.89	13.76	13.83
2112	NYSE	NZF	Tue, Feb 23, 2010	13.70	13.77	13.63	13.71
2111	NYSE	NZF	Mon, Feb 22, 2010	14.00	14.00	13.71	13.73
2110	NYSE	NZF	Fri, Feb 19, 2010	14.00	14.05	13.97	13.99
2109	NYSE	NZF	Thu, Feb 18, 2010	14.21	14.21	14.04	14.09
2108	NYSE	NZF	Wed, Feb 17, 2010	14.11	14.23	14.11	14.17
2107	NYSE	NZF	Tue, Feb 16, 2010	14.14	14.20	14.09	14.16
2106	NYSE	NZF	Fri, Feb 12, 2010	14.14	14.17	13.99	14.16
2105	NYSE	NZF	Thu, Feb 11, 2010	14.11	14.27	14.11	14.21
2104	NYSE	NZF	Wed, Feb 10, 2010	14.17	14.17	14.10	14.14
2103	NYSE	NZF	Tue, Feb 9, 2010	14.16	14.17	14.10	14.15
2102	NYSE	NZF	Mon, Feb 8, 2010	14.13	14.21	14.07	14.11
2101	NYSE	NZF	Fri, Feb 5, 2010	14.14	14.20	14.10	14.14
2100	NYSE	NZF	Thu, Feb 4, 2010	14.20	14.29	14.10	14.11
2099	NYSE	NZF	Wed, Feb 3, 2010	14.24	14.27	14.23	14.27
2098	NYSE	NZF	Tue, Feb 2, 2010	14.11	14.26	14.06	14.25
2097	NYSE	NZF	Mon, Feb 1, 2010	14.00	14.16	13.98	14.13
2096	NYSE	NZF	Fri, Jan 29, 2010	13.94	14.00	13.79	13.96
2095	NYSE	NZF	Thu, Jan 28, 2010	13.92	13.92	13.78	13.87
2094	NYSE	NZF	Wed, Jan 27, 2010	13.91	13.99	13.80	13.86
2093	NYSE	NZF	Tue, Jan 26, 2010	13.86	13.90	13.80	13.85
2092	NYSE	NZF	Mon, Jan 25, 2010	13.75	13.87	13.75	13.85
2091	NYSE	NZF	Fri, Jan 22, 2010	13.65	13.79	13.65	13.70
2090	NYSE	NZF	Thu, Jan 21, 2010	13.77	13.82	13.68	13.73
2089	NYSE	NZF	Wed, Jan 20, 2010	13.88	13.90	13.73	13.82
2088	NYSE	NZF	Tue, Jan 19, 2010	13.69	13.80	13.63	13.78
2087	NYSE	NZF	Fri, Jan 15, 2010	13.60	13.67	13.60	13.63
2086	NYSE	NZF	Thu, Jan 14, 2010	13.77	13.77	13.63	13.67
2085	NYSE	NZF	Wed, Jan 13, 2010	13.74	13.74	13.52	13.73
2084	NYSE	NZF	Tue, Jan 12, 2010	13.70	13.79	13.69	13.76
2083	NYSE	NZF	Mon, Jan 11, 2010	13.50	13.75	13.48	13.71
2082	NYSE	NZF	Fri, Jan 8, 2010	13.54	13.70	13.47	13.67
2081	NYSE	NZF	Thu, Jan 7, 2010	13.56	13.60	13.46	13.47
2080	NYSE	NZF	Wed, Jan 6, 2010	13.54	13.61	13.45	13.50
2079	NYSE	NZF	Tue, Jan 5, 2010	13.51	13.58	13.44	13.48
2078	NYSE	NZF	Mon, Jan 4, 2010	13.45	13.50	13.43	13.45
2077	NYSE	NZF	Thu, Dec 31, 2009	13.56	13.63	13.41	13.45
2076	NYSE	NZF	Wed, Dec 30, 2009	13.37	13.53	13.37	13.41
2075	NYSE	NZF	Tue, Dec 29, 2009	13.40	13.50	13.40	13.44
2074	NYSE	NZF	Mon, Dec 28, 2009	13.45	13.50	13.40	13.40
2073	NYSE	NZF	Thu, Dec 24, 2009	13.31	13.42	13.31	13.40
2072	NYSE	NZF	Wed, Dec 23, 2009	13.34	13.39	13.31	13.39
2071	NYSE	NZF	Tue, Dec 22, 2009	13.23	13.34	13.21	13.33
2070	NYSE	NZF	Mon, Dec 21, 2009	13.33	13.38	13.27	13.27
2069	NYSE	NZF	Fri, Dec 18, 2009	13.20	13.35	13.20	13.33
2068	NYSE	NZF	Thu, Dec 17, 2009	13.22	13.32	13.19	13.25
2067	NYSE	NZF	Wed, Dec 16, 2009	13.13	13.27	13.05	13.23
2066	NYSE	NZF	Tue, Dec 15, 2009	13.30	13.35	13.20	13.20
2065	NYSE	NZF	Mon, Dec 14, 2009	13.38	13.41	13.32	13.32
2064	NYSE	NZF	Fri, Dec 11, 2009	13.43	13.46	13.38	13.39
2063	NYSE	NZF	Thu, Dec 10, 2009	13.47	13.53	13.43	13.47
2062	NYSE	NZF	Wed, Dec 9, 2009	13.43	13.48	13.42	13.48
2061	NYSE	NZF	Tue, Dec 8, 2009	13.51	13.55	13.42	13.43
2060	NYSE	NZF	Mon, Dec 7, 2009	13.50	13.57	13.48	13.51
2059	NYSE	NZF	Fri, Dec 4, 2009	13.53	13.54	13.42	13.48
2058	NYSE	NZF	Thu, Dec 3, 2009	13.50	13.59	13.44	13.49
2057	NYSE	NZF	Wed, Dec 2, 2009	13.46	13.53	13.45	13.50
2056	NYSE	NZF	Tue, Dec 1, 2009	13.65	13.65	13.40	13.48
2055	NYSE	NZF	Mon, Nov 30, 2009	13.35	13.45	13.32	13.45
2054	NYSE	NZF	Fri, Nov 27, 2009	13.21	13.33	13.21	13.33
2053	NYSE	NZF	Wed, Nov 25, 2009	13.21	13.35	13.21	13.33
2052	NYSE	NZF	Tue, Nov 24, 2009	13.25	13.25	13.20	13.20
2051	NYSE	NZF	Mon, Nov 23, 2009	13.25	13.25	13.19	13.20
2050	NYSE	NZF	Fri, Nov 20, 2009	13.19	13.23	13.15	13.17
2049	NYSE	NZF	Thu, Nov 19, 2009	13.20	13.21	13.11	13.20
2048	NYSE	NZF	Wed, Nov 18, 2009	13.22	13.23	13.13	13.21
2047	NYSE	NZF	Tue, Nov 17, 2009	13.25	13.26	13.14	13.16
2046	NYSE	NZF	Mon, Nov 16, 2009	13.02	13.25	13.02	13.22
2045	NYSE	NZF	Fri, Nov 13, 2009	13.09	13.10	13.00	13.09
2044	NYSE	NZF	Thu, Nov 12, 2009	13.21	13.25	13.09	13.09
2043	NYSE	NZF	Wed, Nov 11, 2009	13.46	13.46	13.14	13.27
2042	NYSE	NZF	Tue, Nov 10, 2009	13.39	13.47	13.38	13.46
2041	NYSE	NZF	Mon, Nov 9, 2009	13.60	13.60	13.45	13.52
2040	NYSE	NZF	Fri, Nov 6, 2009	13.41	13.51	13.41	13.51
2039	NYSE	NZF	Thu, Nov 5, 2009	13.33	13.43	13.33	13.43
2038	NYSE	NZF	Wed, Nov 4, 2009	13.37	13.43	13.25	13.31
2037	NYSE	NZF	Tue, Nov 3, 2009	13.18	13.53	13.18	13.42
2036	NYSE	NZF	Mon, Nov 2, 2009	13.49	13.66	13.40	13.46
2035	NYSE	NZF	Fri, Oct 30, 2009	13.38	13.44	13.35	13.38
2034	NYSE	NZF	Thu, Oct 29, 2009	13.43	13.44	13.35	13.39
2033	NYSE	NZF	Wed, Oct 28, 2009	13.55	13.58	13.36	13.37
2032	NYSE	NZF	Tue, Oct 27, 2009	13.48	13.55	13.41	13.55
2031	NYSE	NZF	Mon, Oct 26, 2009	13.59	13.60	13.50	13.50
2030	NYSE	NZF	Fri, Oct 23, 2009	13.63	13.63	13.49	13.54
2029	NYSE	NZF	Thu, Oct 22, 2009	13.58	13.59	13.40	13.55
2028	NYSE	NZF	Wed, Oct 21, 2009	13.51	13.61	13.50	13.50
2027	NYSE	NZF	Tue, Oct 20, 2009	13.28	13.58	13.28	13.58
2026	NYSE	NZF	Mon, Oct 19, 2009	13.25	13.42	13.25	13.33
2025	NYSE	NZF	Fri, Oct 16, 2009	12.95	13.27	12.95	13.26
2024	NYSE	NZF	Thu, Oct 15, 2009	13.13	13.24	12.92	13.05
2023	NYSE	NZF	Wed, Oct 14, 2009	13.61	13.61	13.14	13.31
2022	NYSE	NZF	Tue, Oct 13, 2009	13.37	13.63	13.37	13.56
2021	NYSE	NZF	Mon, Oct 12, 2009	13.75	13.75	13.31	13.41
2020	NYSE	NZF	Fri, Oct 9, 2009	14.25	14.31	13.73	13.74
2019	NYSE	NZF	Thu, Oct 8, 2009	14.29	14.37	14.23	14.26
2018	NYSE	NZF	Wed, Oct 7, 2009	14.20	14.27	14.16	14.26
2017	NYSE	NZF	Tue, Oct 6, 2009	14.12	14.27	14.12	14.18
2016	NYSE	NZF	Mon, Oct 5, 2009	14.00	14.19	13.97	14.10
2015	NYSE	NZF	Fri, Oct 2, 2009	13.78	13.97	13.78	13.97
2014	NYSE	NZF	Thu, Oct 1, 2009	13.69	13.93	13.69	13.84
2013	NYSE	NZF	Wed, Sep 30, 2009	13.78	13.91	13.75	13.83
2012	NYSE	NZF	Tue, Sep 29, 2009	13.88	13.88	13.78	13.80
2011	NYSE	NZF	Mon, Sep 28, 2009	13.80	13.90	13.77	13.82
2010	NYSE	NZF	Fri, Sep 25, 2009	13.67	13.87	13.67	13.78
2009	NYSE	NZF	Thu, Sep 24, 2009	13.99	13.99	13.77	13.78
2008	NYSE	NZF	Wed, Sep 23, 2009	13.86	13.99	13.74	13.95
2007	NYSE	NZF	Tue, Sep 22, 2009	13.68	13.88	13.68	13.88
2006	NYSE	NZF	Mon, Sep 21, 2009	13.74	13.89	13.68	13.74
2005	NYSE	NZF	Fri, Sep 18, 2009	13.91	13.91	13.80	13.86
2004	NYSE	NZF	Thu, Sep 17, 2009	13.97	13.97	13.72	13.83
2003	NYSE	NZF	Wed, Sep 16, 2009	14.01	14.01	13.85	13.92
2002	NYSE	NZF	Tue, Sep 15, 2009	13.88	13.92	13.81	13.89
2001	NYSE	NZF	Mon, Sep 14, 2009	14.15	14.15	13.75	13.92
2000	NYSE	NZF	Fri, Sep 11, 2009	13.82	13.83	13.68	13.83
1999	NYSE	NZF	Thu, Sep 10, 2009	13.88	14.00	13.80	13.86
1998	NYSE	NZF	Wed, Sep 9, 2009	13.98	14.00	13.71	14.00
1997	NYSE	NZF	Tue, Sep 8, 2009	13.60	13.89	13.59	13.86
1996	NYSE	NZF	Fri, Sep 4, 2009	13.48	13.59	13.48	13.59
1995	NYSE	NZF	Thu, Sep 3, 2009	13.59	13.59	13.43	13.48
1994	NYSE	NZF	Wed, Sep 2, 2009	13.50	13.59	13.37	13.45
1993	NYSE	NZF	Tue, Sep 1, 2009	13.69	13.69	13.40	13.52
1992	NYSE	NZF	Mon, Aug 31, 2009	13.40	13.50	13.35	13.47
1991	NYSE	NZF	Fri, Aug 28, 2009	13.38	13.44	13.36	13.44
1990	NYSE	NZF	Thu, Aug 27, 2009	13.14	13.38	13.14	13.38
1989	NYSE	NZF	Wed, Aug 26, 2009	13.13	13.24	13.13	13.20
1988	NYSE	NZF	Tue, Aug 25, 2009	13.23	13.29	13.19	13.19
1987	NYSE	NZF	Mon, Aug 24, 2009	13.32	13.70	13.15	13.27
1986	NYSE	NZF	Fri, Aug 21, 2009	13.19	13.19	13.12	13.16
1985	NYSE	NZF	Thu, Aug 20, 2009	13.08	13.13	12.93	13.10
1984	NYSE	NZF	Wed, Aug 19, 2009	13.08	13.09	12.92	12.98
1983	NYSE	NZF	Tue, Aug 18, 2009	12.97	13.06	12.85	13.00
1982	NYSE	NZF	Mon, Aug 17, 2009	12.99	12.99	12.87	12.88
1981	NYSE	NZF	Fri, Aug 14, 2009	12.93	13.05	12.93	12.99
1980	NYSE	NZF	Thu, Aug 13, 2009	13.02	13.07	12.99	13.07
1979	NYSE	NZF	Wed, Aug 12, 2009	13.05	13.14	13.00	13.05
1978	NYSE	NZF	Tue, Aug 11, 2009	13.19	13.20	13.09	13.11
1977	NYSE	NZF	Mon, Aug 10, 2009	13.00	13.16	13.00	13.15
1976	NYSE	NZF	Fri, Aug 7, 2009	13.11	13.12	12.94	12.99
1975	NYSE	NZF	Thu, Aug 6, 2009	13.00	13.11	13.00	13.06
1974	NYSE	NZF	Wed, Aug 5, 2009	13.18	13.18	13.04	13.05
1973	NYSE	NZF	Tue, Aug 4, 2009	13.15	13.19	13.04	13.04
1972	NYSE	NZF	Mon, Aug 3, 2009	13.24	13.24	13.05	13.14
1971	NYSE	NZF	Fri, Jul 31, 2009	13.00	13.06	12.85	13.04
1970	NYSE	NZF	Thu, Jul 30, 2009	13.00	13.02	12.80	13.02
1969	NYSE	NZF	Wed, Jul 29, 2009	12.91	12.93	12.73	12.93
1968	NYSE	NZF	Tue, Jul 28, 2009	12.92	12.97	12.78	12.93
1967	NYSE	NZF	Mon, Jul 27, 2009	12.80	12.96	12.70	12.90
1966	NYSE	NZF	Fri, Jul 24, 2009	12.73	12.80	12.70	12.80
1965	NYSE	NZF	Thu, Jul 23, 2009	12.65	12.75	12.64	12.73
1964	NYSE	NZF	Wed, Jul 22, 2009	12.70	12.70	12.62	12.67
1963	NYSE	NZF	Tue, Jul 21, 2009	12.64	12.71	12.63	12.68
1962	NYSE	NZF	Mon, Jul 20, 2009	12.71	12.82	12.53	12.61
1961	NYSE	NZF	Fri, Jul 17, 2009	12.56	12.75	12.56	12.67
1960	NYSE	NZF	Thu, Jul 16, 2009	12.64	12.69	12.61	12.61
1959	NYSE	NZF	Wed, Jul 15, 2009	12.99	12.99	12.53	12.69
1958	NYSE	NZF	Tue, Jul 14, 2009	12.50	12.65	12.45	12.51
1957	NYSE	NZF	Mon, Jul 13, 2009	12.52	12.65	12.52	12.60
1956	NYSE	NZF	Fri, Jul 10, 2009	12.49	12.64	12.49	12.60
1955	NYSE	NZF	Thu, Jul 9, 2009	12.65	12.65	12.48	12.58
1954	NYSE	NZF	Wed, Jul 8, 2009	12.53	12.63	12.46	12.63
1953	NYSE	NZF	Tue, Jul 7, 2009	12.49	12.54	12.44	12.49
1952	NYSE	NZF	Mon, Jul 6, 2009	12.28	12.62	12.28	12.49
1951	NYSE	NZF	Thu, Jul 2, 2009	12.50	12.56	12.34	12.51
1950	NYSE	NZF	Wed, Jul 1, 2009	12.67	12.81	12.51	12.51
1949	NYSE	NZF	Tue, Jun 30, 2009	12.59	12.60	12.50	12.55
1948	NYSE	NZF	Mon, Jun 29, 2009	12.52	12.58	12.50	12.51
1947	NYSE	NZF	Fri, Jun 26, 2009	12.50	12.57	12.44	12.52
1946	NYSE	NZF	Thu, Jun 25, 2009	12.35	12.47	12.35	12.42
1945	NYSE	NZF	Wed, Jun 24, 2009	12.40	12.42	12.37	12.39
1944	NYSE	NZF	Tue, Jun 23, 2009	12.37	12.40	12.30	12.40
1943	NYSE	NZF	Mon, Jun 22, 2009	12.40	12.43	12.35	12.35
1942	NYSE	NZF	Fri, Jun 19, 2009	12.33	12.73	12.31	12.42
1941	NYSE	NZF	Thu, Jun 18, 2009	12.02	12.45	12.02	12.36
1940	NYSE	NZF	Wed, Jun 17, 2009	12.31	12.32	11.86	12.28
1939	NYSE	NZF	Tue, Jun 16, 2009	12.16	12.31	12.11	12.23
1938	NYSE	NZF	Mon, Jun 15, 2009	12.18	12.36	11.57	12.12
1937	NYSE	NZF	Fri, Jun 12, 2009	12.42	12.44	12.27	12.29
1936	NYSE	NZF	Thu, Jun 11, 2009	12.36	12.50	12.36	12.44
1935	NYSE	NZF	Wed, Jun 10, 2009	12.42	12.52	12.40	12.50
1934	NYSE	NZF	Tue, Jun 9, 2009	12.57	12.67	12.42	12.46
1933	NYSE	NZF	Mon, Jun 8, 2009	12.54	12.69	12.53	12.55
1932	NYSE	NZF	Fri, Jun 5, 2009	12.71	12.75	12.64	12.66
1931	NYSE	NZF	Thu, Jun 4, 2009	12.74	12.78	12.70	12.75
1930	NYSE	NZF	Wed, Jun 3, 2009	12.71	12.74	12.70	12.74
1929	NYSE	NZF	Tue, Jun 2, 2009	12.57	12.72	12.51	12.72
1928	NYSE	NZF	Mon, Jun 1, 2009	12.73	12.74	12.54	12.57
1927	NYSE	NZF	Fri, May 29, 2009	12.50	12.63	12.48	12.61
1926	NYSE	NZF	Thu, May 28, 2009	12.45	12.58	12.45	12.52
1925	NYSE	NZF	Wed, May 27, 2009	12.85	12.85	12.51	12.54
1924	NYSE	NZF	Tue, May 26, 2009	12.63	12.80	12.62	12.73
1923	NYSE	NZF	Fri, May 22, 2009	12.71	12.77	12.65	12.70
1922	NYSE	NZF	Thu, May 21, 2009	12.75	12.76	12.60	12.76
1921	NYSE	NZF	Wed, May 20, 2009	12.60	12.75	12.57	12.75
1920	NYSE	NZF	Tue, May 19, 2009	12.60	12.68	12.58	12.66
1919	NYSE	NZF	Mon, May 18, 2009	12.57	12.65	12.46	12.65
1918	NYSE	NZF	Fri, May 15, 2009	12.49	12.59	12.41	12.50
1917	NYSE	NZF	Thu, May 14, 2009	12.40	12.50	12.38	12.49
1916	NYSE	NZF	Wed, May 13, 2009	12.41	12.48	12.12	12.45
1915	NYSE	NZF	Tue, May 12, 2009	12.33	12.49	12.31	12.40
1914	NYSE	NZF	Mon, May 11, 2009	12.30	12.46	12.30	12.43
1913	NYSE	NZF	Fri, May 8, 2009	12.21	12.46	12.20	12.46
1912	NYSE	NZF	Thu, May 7, 2009	12.18	12.25	12.16	12.17
1911	NYSE	NZF	Wed, May 6, 2009	12.15	12.24	12.07	12.20
1910	NYSE	NZF	Tue, May 5, 2009	12.15	12.20	12.13	12.17
1909	NYSE	NZF	Mon, May 4, 2009	12.20	12.40	12.17	12.17
1908	NYSE	NZF	Fri, May 1, 2009	12.25	12.25	12.07	12.25
1907	NYSE	NZF	Thu, Apr 30, 2009	12.08	12.18	12.08	12.13
1906	NYSE	NZF	Wed, Apr 29, 2009	12.15	12.19	12.06	12.06
1905	NYSE	NZF	Tue, Apr 28, 2009	12.17	12.28	12.03	12.09
1904	NYSE	NZF	Mon, Apr 27, 2009	11.90	12.05	11.90	12.01
1903	NYSE	NZF	Fri, Apr 24, 2009	11.90	12.08	11.90	11.92
1902	NYSE	NZF	Thu, Apr 23, 2009	11.84	11.98	11.82	11.91
1901	NYSE	NZF	Wed, Apr 22, 2009	11.72	11.80	11.65	11.75
1900	NYSE	NZF	Tue, Apr 21, 2009	11.74	11.80	11.57	11.75
1899	NYSE	NZF	Mon, Apr 20, 2009	11.84	11.84	11.68	11.78
1898	NYSE	NZF	Fri, Apr 17, 2009	11.70	11.90	11.68	11.80
1897	NYSE	NZF	Thu, Apr 16, 2009	11.60	11.73	11.55	11.67
1896	NYSE	NZF	Wed, Apr 15, 2009	11.44	11.62	11.44	11.62
1895	NYSE	NZF	Tue, Apr 14, 2009	11.36	11.56	11.36	11.52
1894	NYSE	NZF	Mon, Apr 13, 2009	11.28	11.58	11.28	11.47
1893	NYSE	NZF	Thu, Apr 9, 2009	11.50	11.53	11.47	11.50
1892	NYSE	NZF	Wed, Apr 8, 2009	11.35	11.49	11.31	11.47
1891	NYSE	NZF	Tue, Apr 7, 2009	11.32	11.48	11.31	11.42
1890	NYSE	NZF	Mon, Apr 6, 2009	11.32	11.44	11.32	11.41
1889	NYSE	NZF	Fri, Apr 3, 2009	11.34	11.40	11.25	11.33
1888	NYSE	NZF	Thu, Apr 2, 2009	11.28	11.40	11.23	11.32
1887	NYSE	NZF	Wed, Apr 1, 2009	11.16	11.36	11.15	11.28
1886	NYSE	NZF	Tue, Mar 31, 2009	11.18	11.21	11.15	11.20
1885	NYSE	NZF	Mon, Mar 30, 2009	11.14	11.38	11.12	11.15
1884	NYSE	NZF	Fri, Mar 27, 2009	11.36	11.38	11.26	11.37
1883	NYSE	NZF	Thu, Mar 26, 2009	11.20	11.36	11.20	11.30
1882	NYSE	NZF	Wed, Mar 25, 2009	11.20	11.34	11.20	11.24
1881	NYSE	NZF	Tue, Mar 24, 2009	11.28	11.29	11.20	11.20
1880	NYSE	NZF	Mon, Mar 23, 2009	11.22	11.37	11.11	11.25
1879	NYSE	NZF	Fri, Mar 20, 2009	11.08	11.27	11.04	11.09
1878	NYSE	NZF	Thu, Mar 19, 2009	11.22	11.28	11.02	11.10
1877	NYSE	NZF	Wed, Mar 18, 2009	10.96	11.14	10.96	11.09
1876	NYSE	NZF	Tue, Mar 17, 2009	11.23	11.23	10.96	11.07
1875	NYSE	NZF	Mon, Mar 16, 2009	11.10	11.30	11.05	11.16
1874	NYSE	NZF	Fri, Mar 13, 2009	10.84	11.15	10.83	11.14
1873	NYSE	NZF	Thu, Mar 12, 2009	10.95	11.25	10.93	10.99
1872	NYSE	NZF	Wed, Mar 11, 2009	10.92	11.30	10.92	10.95
1871	NYSE	NZF	Tue, Mar 10, 2009	10.70	11.03	10.57	11.03
1870	NYSE	NZF	Mon, Mar 9, 2009	10.65	10.84	10.55	10.58
1869	NYSE	NZF	Fri, Mar 6, 2009	11.87	11.87	10.71	10.74
1868	NYSE	NZF	Thu, Mar 5, 2009	11.20	11.26	10.90	10.98
1867	NYSE	NZF	Wed, Mar 4, 2009	11.16	11.43	11.16	11.25
1866	NYSE	NZF	Tue, Mar 3, 2009	11.42	11.43	11.15	11.26
1865	NYSE	NZF	Mon, Mar 2, 2009	11.20	11.47	11.20	11.44
1864	NYSE	NZF	Fri, Feb 27, 2009	11.32	11.47	11.16	11.40
1863	NYSE	NZF	Thu, Feb 26, 2009	11.45	11.53	11.30	11.43
1862	NYSE	NZF	Wed, Feb 25, 2009	11.18	11.52	11.00	11.35
1861	NYSE	NZF	Tue, Feb 24, 2009	10.40	11.14	10.39	11.04
1860	NYSE	NZF	Mon, Feb 23, 2009	10.75	10.81	10.48	10.49
1859	NYSE	NZF	Fri, Feb 20, 2009	11.07	11.07	10.50	10.71
1858	NYSE	NZF	Thu, Feb 19, 2009	11.27	11.28	11.07	11.17
1857	NYSE	NZF	Wed, Feb 18, 2009	11.39	11.66	11.27	11.27
1856	NYSE	NZF	Tue, Feb 17, 2009	12.00	12.00	11.50	11.50
1855	NYSE	NZF	Fri, Feb 13, 2009	12.06	12.18	11.91	11.95
1854	NYSE	NZF	Thu, Feb 12, 2009	11.83	12.20	11.83	12.16
1853	NYSE	NZF	Wed, Feb 11, 2009	12.08	12.11	11.93	12.10
1852	NYSE	NZF	Tue, Feb 10, 2009	12.50	12.50	12.06	12.23
1851	NYSE	NZF	Mon, Feb 9, 2009	12.37	12.37	12.25	12.31
1850	NYSE	NZF	Fri, Feb 6, 2009	12.25	12.42	12.25	12.42
1849	NYSE	NZF	Thu, Feb 5, 2009	12.30	12.30	12.06	12.23
1848	NYSE	NZF	Wed, Feb 4, 2009	12.05	12.18	12.03	12.14
1847	NYSE	NZF	Tue, Feb 3, 2009	11.80	12.10	11.80	12.07
1846	NYSE	NZF	Mon, Feb 2, 2009	12.05	12.05	11.80	11.90
1845	NYSE	NZF	Fri, Jan 30, 2009	11.89	11.98	11.74	11.95
1844	NYSE	NZF	Thu, Jan 29, 2009	11.76	11.95	11.70	11.88
1843	NYSE	NZF	Wed, Jan 28, 2009	11.45	11.96	11.45	11.92
1842	NYSE	NZF	Tue, Jan 27, 2009	11.34	11.46	11.34	11.46
1841	NYSE	NZF	Mon, Jan 26, 2009	11.40	11.58	11.31	11.36
1840	NYSE	NZF	Fri, Jan 23, 2009	11.46	11.59	11.27	11.37
1839	NYSE	NZF	Thu, Jan 22, 2009	11.60	11.60	11.32	11.52
1838	NYSE	NZF	Wed, Jan 21, 2009	11.23	11.51	11.21	11.51
1837	NYSE	NZF	Tue, Jan 20, 2009	11.67	12.04	11.30	11.32
1836	NYSE	NZF	Fri, Jan 16, 2009	11.10	11.67	11.10	11.67
1835	NYSE	NZF	Thu, Jan 15, 2009	11.08	11.20	10.84	11.19
1834	NYSE	NZF	Wed, Jan 14, 2009	11.48	11.48	10.84	11.10
1833	NYSE	NZF	Tue, Jan 13, 2009	11.53	11.68	11.42	11.50
1832	NYSE	NZF	Mon, Jan 12, 2009	11.75	11.75	11.40	11.68
1831	NYSE	NZF	Fri, Jan 9, 2009	11.51	11.60	11.35	11.56
1830	NYSE	NZF	Thu, Jan 8, 2009	11.15	11.65	11.15	11.51
1829	NYSE	NZF	Wed, Jan 7, 2009	11.64	11.64	11.06	11.33
1828	NYSE	NZF	Tue, Jan 6, 2009	11.00	11.51	10.94	11.45
1827	NYSE	NZF	Mon, Jan 5, 2009	10.85	11.05	10.66	10.94
1826	NYSE	NZF	Fri, Jan 2, 2009	10.03	10.68	10.01	10.59
1825	NYSE	NZF	Wed, Dec 31, 2008	10.03	10.15	9.85	10.03
1824	NYSE	NZF	Tue, Dec 30, 2008	9.95	9.97	9.71	9.97
1823	NYSE	NZF	Mon, Dec 29, 2008	9.78	9.98	9.70	9.86
1822	NYSE	NZF	Fri, Dec 26, 2008	9.96	9.98	9.67	9.77
1821	NYSE	NZF	Wed, Dec 24, 2008	9.51	9.80	9.51	9.75
1820	NYSE	NZF	Tue, Dec 23, 2008	9.57	9.63	9.57	9.58
1819	NYSE	NZF	Mon, Dec 22, 2008	9.85	9.86	9.53	9.59
1818	NYSE	NZF	Fri, Dec 19, 2008	9.20	9.80	9.20	9.80
1817	NYSE	NZF	Thu, Dec 18, 2008	8.51	9.24	8.51	9.20
1816	NYSE	NZF	Wed, Dec 17, 2008	8.62	8.90	8.24	8.56
1815	NYSE	NZF	Tue, Dec 16, 2008	8.46	8.65	8.19	8.35
1814	NYSE	NZF	Mon, Dec 15, 2008	8.83	8.90	8.50	8.53
1813	NYSE	NZF	Fri, Dec 12, 2008	9.01	9.01	8.82	8.86
1812	NYSE	NZF	Thu, Dec 11, 2008	9.58	9.58	9.00	9.10
1811	NYSE	NZF	Wed, Dec 10, 2008	9.15	9.79	9.06	9.79
1810	NYSE	NZF	Tue, Dec 9, 2008	9.30	9.63	9.09	9.16
1809	NYSE	NZF	Mon, Dec 8, 2008	10.10	10.10	9.35	9.35
1808	NYSE	NZF	Fri, Dec 5, 2008	9.30	9.60	9.25	9.26
1807	NYSE	NZF	Thu, Dec 4, 2008	9.99	9.99	9.64	9.65
1806	NYSE	NZF	Wed, Dec 3, 2008	9.96	10.00	9.70	9.85
1805	NYSE	NZF	Tue, Dec 2, 2008	9.70	10.39	9.64	9.91
1804	NYSE	NZF	Mon, Dec 1, 2008	10.74	10.74	9.65	9.87
1803	NYSE	NZF	Fri, Nov 28, 2008	10.37	10.37	9.92	10.20
1802	NYSE	NZF	Wed, Nov 26, 2008	10.02	10.18	9.88	10.00
1801	NYSE	NZF	Tue, Nov 25, 2008	9.64	9.97	9.50	9.97
1800	NYSE	NZF	Mon, Nov 24, 2008	9.25	9.81	9.25	9.80
1799	NYSE	NZF	Fri, Nov 21, 2008	9.52	9.75	9.03	9.25
1798	NYSE	NZF	Thu, Nov 20, 2008	9.88	9.88	9.30	9.50
1797	NYSE	NZF	Wed, Nov 19, 2008	10.06	10.18	9.85	9.85
1796	NYSE	NZF	Tue, Nov 18, 2008	10.42	10.59	10.05	10.10
1795	NYSE	NZF	Mon, Nov 17, 2008	10.70	10.78	10.50	10.50
1794	NYSE	NZF	Fri, Nov 14, 2008	10.98	10.98	10.50	10.64
1793	NYSE	NZF	Thu, Nov 13, 2008	10.49	10.80	10.33	10.73
1792	NYSE	NZF	Wed, Nov 12, 2008	11.04	11.30	10.30	10.40
1791	NYSE	NZF	Tue, Nov 11, 2008	11.50	11.51	11.12	11.20
1790	NYSE	NZF	Mon, Nov 10, 2008	11.50	11.54	11.35	11.51
1789	NYSE	NZF	Fri, Nov 7, 2008	11.08	11.49	11.04	11.39
1788	NYSE	NZF	Thu, Nov 6, 2008	10.92	11.25	10.89	11.11
1787	NYSE	NZF	Wed, Nov 5, 2008	10.90	10.93	10.72	10.92
1786	NYSE	NZF	Tue, Nov 4, 2008	10.80	11.13	10.42	10.65
1785	NYSE	NZF	Mon, Nov 3, 2008	11.08	11.09	10.70	10.72
1784	NYSE	NZF	Fri, Oct 31, 2008	11.09	11.09	10.71	10.72
1783	NYSE	NZF	Thu, Oct 30, 2008	10.77	11.01	10.70	10.81
1782	NYSE	NZF	Wed, Oct 29, 2008	11.18	11.18	10.61	10.70
1781	NYSE	NZF	Tue, Oct 28, 2008	11.05	11.20	10.90	11.00
1780	NYSE	NZF	Mon, Oct 27, 2008	11.25	11.50	10.97	11.06
1779	NYSE	NZF	Fri, Oct 24, 2008	11.70	11.70	10.60	11.30
1778	NYSE	NZF	Thu, Oct 23, 2008	11.31	11.44	11.06	11.44
1777	NYSE	NZF	Wed, Oct 22, 2008	11.33	11.33	10.50	11.00
1776	NYSE	NZF	Tue, Oct 21, 2008	10.38	10.50	10.50	10.50
1775	NYSE	NZF	Mon, Oct 20, 2008	10.11	10.54	10.00	10.38
1774	NYSE	NZF	Fri, Oct 17, 2008	10.47	10.47	9.47	9.82
1773	NYSE	NZF	Thu, Oct 16, 2008	9.99	9.99	9.50	9.70
1772	NYSE	NZF	Wed, Oct 15, 2008	10.96	10.96	9.51	9.80
1771	NYSE	NZF	Tue, Oct 14, 2008	9.98	10.60	9.91	10.15
1770	NYSE	NZF	Mon, Oct 13, 2008	8.26	13.60	8.00	9.60
1769	NYSE	NZF	Fri, Oct 10, 2008	8.33	8.46	7.30	7.55
1768	NYSE	NZF	Thu, Oct 9, 2008	9.50	9.50	8.55	8.75
1767	NYSE	NZF	Wed, Oct 8, 2008	9.63	9.76	9.00	9.32
1766	NYSE	NZF	Tue, Oct 7, 2008	11.21	11.21	9.81	9.81
1765	NYSE	NZF	Mon, Oct 6, 2008	12.25	12.25	10.15	10.29
1764	NYSE	NZF	Fri, Oct 3, 2008	11.50	11.51	11.35	11.35
1763	NYSE	NZF	Thu, Oct 2, 2008	11.30	11.69	11.30	11.54
1762	NYSE	NZF	Wed, Oct 1, 2008	11.60	11.60	11.12	11.46
1761	NYSE	NZF	Tue, Sep 30, 2008	10.70	11.09	10.70	11.06
1760	NYSE	NZF	Mon, Sep 29, 2008	11.90	11.90	9.31	10.70
1759	NYSE	NZF	Fri, Sep 26, 2008	11.67	12.01	11.50	11.64
1758	NYSE	NZF	Thu, Sep 25, 2008	11.51	11.80	11.51	11.75
1757	NYSE	NZF	Wed, Sep 24, 2008	11.72	11.85	11.60	11.64
1756	NYSE	NZF	Tue, Sep 23, 2008	11.92	12.16	11.70	11.71
1755	NYSE	NZF	Mon, Sep 22, 2008	12.70	12.70	12.00	12.00
1754	NYSE	NZF	Fri, Sep 19, 2008	12.09	12.65	12.09	12.60
1753	NYSE	NZF	Thu, Sep 18, 2008	11.92	12.31	11.77	12.02
1752	NYSE	NZF	Wed, Sep 17, 2008	12.40	12.47	12.04	12.28
1751	NYSE	NZF	Tue, Sep 16, 2008	12.68	12.70	12.34	12.45
1750	NYSE	NZF	Mon, Sep 15, 2008	13.05	13.05	12.64	12.68
1749	NYSE	NZF	Fri, Sep 12, 2008	12.97	12.97	12.81	12.82
1748	NYSE	NZF	Thu, Sep 11, 2008	12.93	12.98	12.90	12.93
1747	NYSE	NZF	Wed, Sep 10, 2008	13.02	13.06	12.97	12.97
1746	NYSE	NZF	Tue, Sep 9, 2008	13.06	13.15	13.02	13.02
1745	NYSE	NZF	Mon, Sep 8, 2008	13.05	13.11	13.02	13.08
1744	NYSE	NZF	Fri, Sep 5, 2008	12.95	13.03	12.91	13.03
1743	NYSE	NZF	Thu, Sep 4, 2008	12.92	12.97	12.91	12.93
1742	NYSE	NZF	Wed, Sep 3, 2008	13.00	13.00	12.82	12.97
1741	NYSE	NZF	Tue, Sep 2, 2008	12.92	13.00	12.85	12.94
1740	NYSE	NZF	Fri, Aug 29, 2008	13.05	13.05	12.90	12.94
1739	NYSE	NZF	Thu, Aug 28, 2008	13.05	13.07	12.92	12.96
1738	NYSE	NZF	Wed, Aug 27, 2008	13.03	13.05	12.95	13.05
1737	NYSE	NZF	Tue, Aug 26, 2008	12.82	13.00	12.82	12.94
1736	NYSE	NZF	Mon, Aug 25, 2008	12.88	12.89	12.83	12.83
1735	NYSE	NZF	Fri, Aug 22, 2008	12.93	12.93	12.83	12.83
1734	NYSE	NZF	Thu, Aug 21, 2008	12.95	12.95	12.84	12.87
1733	NYSE	NZF	Wed, Aug 20, 2008	12.95	12.95	12.84	12.93
1732	NYSE	NZF	Tue, Aug 19, 2008	13.03	13.03	12.83	12.85
1731	NYSE	NZF	Mon, Aug 18, 2008	12.92	12.95	12.85	12.95
1730	NYSE	NZF	Fri, Aug 15, 2008	12.98	12.98	12.82	12.90
1729	NYSE	NZF	Thu, Aug 14, 2008	12.82	12.92	12.79	12.92
1728	NYSE	NZF	Wed, Aug 13, 2008	12.90	12.91	12.83	12.83
1727	NYSE	NZF	Tue, Aug 12, 2008	12.85	12.96	12.85	12.91
1726	NYSE	NZF	Mon, Aug 11, 2008	12.95	13.00	12.91	12.98
1725	NYSE	NZF	Fri, Aug 8, 2008	12.90	12.97	12.86	12.97
1724	NYSE	NZF	Thu, Aug 7, 2008	12.80	12.88	12.80	12.88
1723	NYSE	NZF	Wed, Aug 6, 2008	12.90	12.91	12.80	12.85
1722	NYSE	NZF	Tue, Aug 5, 2008	13.16	13.16	12.80	12.88
1721	NYSE	NZF	Mon, Aug 4, 2008	12.87	12.91	12.81	12.82
1720	NYSE	NZF	Fri, Aug 1, 2008	13.05	13.05	12.82	12.90
1719	NYSE	NZF	Thu, Jul 31, 2008	13.10	13.10	12.82	12.95
1718	NYSE	NZF	Wed, Jul 30, 2008	13.03	13.05	12.87	12.87
1717	NYSE	NZF	Tue, Jul 29, 2008	13.30	13.30	12.94	13.04
1716	NYSE	NZF	Mon, Jul 28, 2008	13.03	13.03	12.94	12.95
1715	NYSE	NZF	Fri, Jul 25, 2008	12.95	13.00	12.93	12.98
1714	NYSE	NZF	Thu, Jul 24, 2008	12.95	12.96	12.88	12.94
1713	NYSE	NZF	Wed, Jul 23, 2008	12.97	12.98	12.83	12.96
1712	NYSE	NZF	Tue, Jul 22, 2008	12.86	12.97	12.86	12.90
1711	NYSE	NZF	Mon, Jul 21, 2008	12.90	12.93	12.85	12.87
1710	NYSE	NZF	Fri, Jul 18, 2008	13.04	13.04	12.85	12.93
1709	NYSE	NZF	Thu, Jul 17, 2008	12.77	13.04	12.77	13.01
1708	NYSE	NZF	Wed, Jul 16, 2008	12.75	12.85	12.74	12.80
1707	NYSE	NZF	Tue, Jul 15, 2008	12.95	12.96	12.72	12.77
1706	NYSE	NZF	Mon, Jul 14, 2008	13.04	13.10	12.97	12.97
1705	NYSE	NZF	Fri, Jul 11, 2008	13.11	13.20	13.08	13.10
1704	NYSE	NZF	Thu, Jul 10, 2008	13.30	13.30	13.19	13.22
1703	NYSE	NZF	Wed, Jul 9, 2008	13.11	13.28	13.07	13.20
1702	NYSE	NZF	Tue, Jul 8, 2008	13.14	13.19	13.05	13.06
1701	NYSE	NZF	Mon, Jul 7, 2008	13.25	13.25	13.12	13.14
1700	NYSE	NZF	Thu, Jul 3, 2008	13.25	13.28	13.13	13.15
1699	NYSE	NZF	Wed, Jul 2, 2008	13.21	13.25	13.15	13.25
1698	NYSE	NZF	Tue, Jul 1, 2008	13.47	13.47	13.09	13.19
1697	NYSE	NZF	Mon, Jun 30, 2008	13.14	13.24	13.10	13.10
1696	NYSE	NZF	Fri, Jun 27, 2008	13.15	13.15	13.05	13.14
1695	NYSE	NZF	Thu, Jun 26, 2008	13.41	13.41	13.04	13.13
1694	NYSE	NZF	Wed, Jun 25, 2008	13.03	13.19	13.03	13.04
1693	NYSE	NZF	Tue, Jun 24, 2008	12.88	13.12	12.88	13.10
1692	NYSE	NZF	Mon, Jun 23, 2008	13.40	13.40	12.92	12.92
1691	NYSE	NZF	Fri, Jun 20, 2008	13.25	13.25	13.00	13.05
1690	NYSE	NZF	Thu, Jun 19, 2008	13.25	13.29	13.24	13.25
1689	NYSE	NZF	Wed, Jun 18, 2008	13.47	13.47	13.24	13.24
1688	NYSE	NZF	Tue, Jun 17, 2008	13.43	13.50	13.37	13.44
1687	NYSE	NZF	Mon, Jun 16, 2008	13.45	13.49	13.44	13.49
1686	NYSE	NZF	Fri, Jun 13, 2008	13.50	13.50	13.40	13.45
1685	NYSE	NZF	Thu, Jun 12, 2008	13.45	13.55	13.36	13.50
1684	NYSE	NZF	Wed, Jun 11, 2008	13.68	13.70	13.46	13.54
1683	NYSE	NZF	Tue, Jun 10, 2008	13.77	13.83	13.67	13.73
1682	NYSE	NZF	Mon, Jun 9, 2008	13.95	13.95	13.73	13.82
1681	NYSE	NZF	Fri, Jun 6, 2008	13.77	13.85	13.74	13.84
1680	NYSE	NZF	Thu, Jun 5, 2008	13.80	13.80	13.73	13.74
1679	NYSE	NZF	Wed, Jun 4, 2008	13.88	13.88	13.76	13.79
1678	NYSE	NZF	Tue, Jun 3, 2008	13.85	13.89	13.79	13.86
1677	NYSE	NZF	Mon, Jun 2, 2008	13.90	13.90	13.82	13.89
1676	NYSE	NZF	Fri, May 30, 2008	13.84	13.85	13.74	13.80
1675	NYSE	NZF	Thu, May 29, 2008	13.76	13.92	13.76	13.81
1674	NYSE	NZF	Wed, May 28, 2008	13.90	13.90	13.79	13.84
1673	NYSE	NZF	Tue, May 27, 2008	13.85	13.87	13.81	13.86
1672	NYSE	NZF	Fri, May 23, 2008	13.83	13.85	13.78	13.85
1671	NYSE	NZF	Thu, May 22, 2008	13.80	13.84	13.77	13.80
1670	NYSE	NZF	Wed, May 21, 2008	13.84	13.85	13.76	13.82
1669	NYSE	NZF	Tue, May 20, 2008	13.81	13.84	13.74	13.81
1668	NYSE	NZF	Mon, May 19, 2008	13.76	13.83	13.73	13.80
1667	NYSE	NZF	Fri, May 16, 2008	13.75	13.83	13.74	13.79
1666	NYSE	NZF	Thu, May 15, 2008	13.72	13.82	13.72	13.82
1665	NYSE	NZF	Wed, May 14, 2008	13.70	13.85	13.70	13.81
1664	NYSE	NZF	Tue, May 13, 2008	13.75	14.08	13.68	13.77
1663	NYSE	NZF	Mon, May 12, 2008	13.84	13.85	13.74	13.80
1662	NYSE	NZF	Fri, May 9, 2008	13.80	13.84	13.75	13.83
1661	NYSE	NZF	Thu, May 8, 2008	13.88	13.88	13.71	13.77
1660	NYSE	NZF	Wed, May 7, 2008	13.78	13.79	13.72	13.78
1659	NYSE	NZF	Tue, May 6, 2008	13.78	13.78	13.72	13.74
1658	NYSE	NZF	Mon, May 5, 2008	13.81	13.81	13.71	13.71
1657	NYSE	NZF	Fri, May 2, 2008	13.85	13.85	13.72	13.77
1656	NYSE	NZF	Thu, May 1, 2008	13.73	13.80	13.72	13.79
1655	NYSE	NZF	Wed, Apr 30, 2008	13.72	13.73	13.66	13.72
1654	NYSE	NZF	Tue, Apr 29, 2008	13.65	13.72	13.65	13.70
1653	NYSE	NZF	Mon, Apr 28, 2008	13.69	13.72	13.65	13.70
1652	NYSE	NZF	Fri, Apr 25, 2008	13.71	13.71	13.62	13.66
1651	NYSE	NZF	Thu, Apr 24, 2008	13.64	13.68	13.59	13.67
1650	NYSE	NZF	Wed, Apr 23, 2008	13.68	13.70	13.59	13.62
1649	NYSE	NZF	Tue, Apr 22, 2008	13.69	13.69	13.62	13.67
1648	NYSE	NZF	Mon, Apr 21, 2008	13.64	13.65	13.59	13.64
1647	NYSE	NZF	Fri, Apr 18, 2008	13.27	13.65	13.27	13.62
1646	NYSE	NZF	Thu, Apr 17, 2008	13.37	13.65	13.37	13.59
1645	NYSE	NZF	Wed, Apr 16, 2008	13.49	13.64	13.49	13.58
1644	NYSE	NZF	Tue, Apr 15, 2008	13.65	13.65	13.50	13.59
1643	NYSE	NZF	Mon, Apr 14, 2008	13.59	13.63	13.57	13.61
1642	NYSE	NZF	Fri, Apr 11, 2008	13.53	13.64	13.53	13.54
1641	NYSE	NZF	Thu, Apr 10, 2008	13.47	13.67	13.47	13.67
1640	NYSE	NZF	Wed, Apr 9, 2008	13.41	13.48	13.33	13.48
1639	NYSE	NZF	Tue, Apr 8, 2008	13.58	13.58	13.37	13.39
1638	NYSE	NZF	Mon, Apr 7, 2008	13.60	13.68	13.57	13.57
1637	NYSE	NZF	Fri, Apr 4, 2008	13.63	13.65	13.53	13.62
1636	NYSE	NZF	Thu, Apr 3, 2008	13.50	13.60	13.48	13.60
1635	NYSE	NZF	Wed, Apr 2, 2008	13.56	13.56	13.49	13.55
1634	NYSE	NZF	Tue, Apr 1, 2008	13.56	13.56	13.48	13.52
1633	NYSE	NZF	Mon, Mar 31, 2008	13.38	13.49	13.38	13.48
1632	NYSE	NZF	Fri, Mar 28, 2008	13.39	13.46	13.35	13.36
1631	NYSE	NZF	Thu, Mar 27, 2008	13.40	13.44	13.35	13.42
1630	NYSE	NZF	Wed, Mar 26, 2008	13.19	13.39	13.19	13.35
1629	NYSE	NZF	Tue, Mar 25, 2008	13.09	13.25	13.08	13.25
1628	NYSE	NZF	Mon, Mar 24, 2008	13.10	13.12	13.05	13.08
1627	NYSE	NZF	Thu, Mar 20, 2008	13.13	13.13	13.04	13.05
1626	NYSE	NZF	Wed, Mar 19, 2008	13.16	13.16	13.07	13.07
1625	NYSE	NZF	Tue, Mar 18, 2008	13.06	13.18	13.02	13.10
1624	NYSE	NZF	Mon, Mar 17, 2008	13.22	13.22	12.93	13.00
1623	NYSE	NZF	Fri, Mar 14, 2008	13.40	13.43	13.12	13.22
1622	NYSE	NZF	Thu, Mar 13, 2008	13.23	13.47	13.23	13.39
1621	NYSE	NZF	Wed, Mar 12, 2008	13.63	13.63	13.33	13.46
1620	NYSE	NZF	Tue, Mar 11, 2008	13.90	13.90	13.59	13.62
1619	NYSE	NZF	Mon, Mar 10, 2008	13.70	13.79	13.56	13.60
1618	NYSE	NZF	Fri, Mar 7, 2008	13.70	13.80	13.69	13.73
1617	NYSE	NZF	Thu, Mar 6, 2008	13.80	13.84	13.63	13.71
1616	NYSE	NZF	Wed, Mar 5, 2008	13.70	13.87	13.64	13.78
1615	NYSE	NZF	Tue, Mar 4, 2008	13.60	13.62	13.10	13.62
1614	NYSE	NZF	Mon, Mar 3, 2008	13.15	13.50	13.08	13.50
1613	NYSE	NZF	Fri, Feb 29, 2008	13.35	13.35	13.00	13.08
1612	NYSE	NZF	Thu, Feb 28, 2008	13.49	13.49	13.23	13.30
1611	NYSE	NZF	Wed, Feb 27, 2008	13.60	13.64	13.43	13.44
1610	NYSE	NZF	Tue, Feb 26, 2008	13.58	13.67	13.38	13.60
1609	NYSE	NZF	Mon, Feb 25, 2008	13.46	13.56	13.40	13.53
1608	NYSE	NZF	Fri, Feb 22, 2008	13.45	13.50	13.22	13.42
1607	NYSE	NZF	Thu, Feb 21, 2008	13.55	13.61	13.45	13.54
1606	NYSE	NZF	Wed, Feb 20, 2008	13.85	13.85	13.58	13.58
1605	NYSE	NZF	Tue, Feb 19, 2008	13.75	13.85	13.59	13.80
1604	NYSE	NZF	Fri, Feb 15, 2008	13.67	13.74	13.21	13.55
1603	NYSE	NZF	Thu, Feb 14, 2008	14.39	14.39	13.74	13.74
1602	NYSE	NZF	Wed, Feb 13, 2008	14.85	14.88	14.39	14.39
1601	NYSE	NZF	Tue, Feb 12, 2008	14.84	14.89	14.82	14.87
1600	NYSE	NZF	Mon, Feb 11, 2008	14.82	14.85	14.79	14.82
1599	NYSE	NZF	Fri, Feb 8, 2008	14.74	14.85	14.68	14.82
1598	NYSE	NZF	Thu, Feb 7, 2008	14.75	14.84	14.62	14.74
1597	NYSE	NZF	Wed, Feb 6, 2008	14.68	14.75	14.68	14.75
1596	NYSE	NZF	Tue, Feb 5, 2008	14.70	14.71	14.62	14.68
1595	NYSE	NZF	Mon, Feb 4, 2008	14.67	14.68	14.50	14.67
1594	NYSE	NZF	Fri, Feb 1, 2008	14.88	14.88	14.60	14.61
1593	NYSE	NZF	Thu, Jan 31, 2008	14.65	14.70	14.62	14.67
1592	NYSE	NZF	Wed, Jan 30, 2008	14.71	14.71	14.62	14.64
1591	NYSE	NZF	Tue, Jan 29, 2008	14.65	14.67	14.60	14.66
1590	NYSE	NZF	Mon, Jan 28, 2008	14.62	14.67	14.41	14.65
1589	NYSE	NZF	Fri, Jan 25, 2008	14.70	14.72	14.59	14.65
1588	NYSE	NZF	Thu, Jan 24, 2008	14.68	14.75	14.62	14.74
1587	NYSE	NZF	Wed, Jan 23, 2008	14.35	14.70	14.35	14.55
1586	NYSE	NZF	Tue, Jan 22, 2008	13.92	14.51	13.92	14.42
1585	NYSE	NZF	Fri, Jan 18, 2008	14.71	14.71	14.30	14.40
1584	NYSE	NZF	Thu, Jan 17, 2008	14.72	14.72	14.61	14.66
1583	NYSE	NZF	Wed, Jan 16, 2008	14.71	14.75	14.65	14.71
1582	NYSE	NZF	Tue, Jan 15, 2008	14.63	14.69	14.60	14.63
1581	NYSE	NZF	Mon, Jan 14, 2008	14.32	14.67	14.32	14.57
1580	NYSE	NZF	Fri, Jan 11, 2008	14.38	14.47	14.32	14.43
1579	NYSE	NZF	Thu, Jan 10, 2008	14.39	14.53	14.33	14.42
1578	NYSE	NZF	Wed, Jan 9, 2008	14.13	14.50	14.13	14.37
1577	NYSE	NZF	Tue, Jan 8, 2008	14.32	14.48	14.32	14.38
1576	NYSE	NZF	Mon, Jan 7, 2008	14.45	14.45	14.30	14.34
1575	NYSE	NZF	Fri, Jan 4, 2008	14.20	14.42	14.05	14.29
1574	NYSE	NZF	Thu, Jan 3, 2008	13.52	14.19	13.52	14.13
1573	NYSE	NZF	Wed, Jan 2, 2008	13.70	13.92	13.60	13.77
1572	NYSE	NZF	Mon, Dec 31, 2007	13.61	13.81	13.46	13.55
1571	NYSE	NZF	Fri, Dec 28, 2007	13.23	13.48	13.21	13.41
1570	NYSE	NZF	Thu, Dec 27, 2007	13.22	13.27	13.18	13.23
1569	NYSE	NZF	Wed, Dec 26, 2007	13.16	13.29	13.12	13.18
1568	NYSE	NZF	Mon, Dec 24, 2007	13.02	13.27	13.02	13.21
1567	NYSE	NZF	Fri, Dec 21, 2007	13.14	13.22	13.10	13.16
1566	NYSE	NZF	Thu, Dec 20, 2007	13.23	13.25	13.12	13.13
1565	NYSE	NZF	Wed, Dec 19, 2007	13.18	13.23	13.10	13.16
1564	NYSE	NZF	Tue, Dec 18, 2007	13.08	13.24	13.08	13.15
1563	NYSE	NZF	Mon, Dec 17, 2007	13.31	13.35	13.11	13.11
1562	NYSE	NZF	Fri, Dec 14, 2007	13.46	13.48	13.26	13.28
1561	NYSE	NZF	Thu, Dec 13, 2007	13.41	13.53	13.38	13.42
1560	NYSE	NZF	Wed, Dec 12, 2007	13.49	13.75	13.46	13.46
1559	NYSE	NZF	Tue, Dec 11, 2007	13.39	13.61	13.39	13.48
1558	NYSE	NZF	Mon, Dec 10, 2007	13.50	13.60	13.46	13.50
1557	NYSE	NZF	Fri, Dec 7, 2007	13.65	13.66	13.51	13.52
1556	NYSE	NZF	Thu, Dec 6, 2007	13.61	13.72	13.53	13.59
1555	NYSE	NZF	Wed, Dec 5, 2007	13.52	13.70	13.45	13.60
1554	NYSE	NZF	Tue, Dec 4, 2007	13.29	13.51	13.29	13.44
1553	NYSE	NZF	Mon, Dec 3, 2007	13.56	13.56	13.42	13.43
1552	NYSE	NZF	Fri, Nov 30, 2007	13.71	13.71	13.40	13.41
1551	NYSE	NZF	Thu, Nov 29, 2007	13.33	13.49	13.28	13.39
1550	NYSE	NZF	Wed, Nov 28, 2007	13.30	13.39	13.24	13.34
1549	NYSE	NZF	Tue, Nov 27, 2007	13.24	13.31	13.18	13.20
1548	NYSE	NZF	Mon, Nov 26, 2007	13.19	13.32	13.16	13.19
1547	NYSE	NZF	Fri, Nov 23, 2007	13.24	13.27	13.15	13.16
1546	NYSE	NZF	Wed, Nov 21, 2007	13.15	13.25	13.09	13.15
1545	NYSE	NZF	Tue, Nov 20, 2007	13.20	13.25	13.05	13.10
1544	NYSE	NZF	Mon, Nov 19, 2007	12.99	13.20	12.98	13.10
1543	NYSE	NZF	Fri, Nov 16, 2007	12.91	13.06	12.91	13.01
1542	NYSE	NZF	Thu, Nov 15, 2007	13.01	13.10	12.94	13.01
1541	NYSE	NZF	Wed, Nov 14, 2007	13.23	13.26	13.04	13.11
1540	NYSE	NZF	Tue, Nov 13, 2007	13.21	13.30	13.15	13.25
1539	NYSE	NZF	Mon, Nov 12, 2007	13.29	13.37	13.22	13.27
1538	NYSE	NZF	Fri, Nov 9, 2007	13.44	13.44	13.21	13.21
1537	NYSE	NZF	Thu, Nov 8, 2007	13.43	13.56	13.38	13.44
1536	NYSE	NZF	Wed, Nov 7, 2007	13.55	13.60	13.45	13.50
1535	NYSE	NZF	Tue, Nov 6, 2007	13.63	13.65	13.52	13.59
1534	NYSE	NZF	Mon, Nov 5, 2007	13.34	13.77	13.34	13.60
1533	NYSE	NZF	Fri, Nov 2, 2007	13.84	13.85	13.71	13.77
1532	NYSE	NZF	Thu, Nov 1, 2007	13.80	13.84	13.75	13.84
1531	NYSE	NZF	Wed, Oct 31, 2007	14.02	14.02	13.69	13.85
1530	NYSE	NZF	Tue, Oct 30, 2007	13.93	14.02	13.90	13.95
1529	NYSE	NZF	Mon, Oct 29, 2007	13.90	14.01	13.89	13.94
1528	NYSE	NZF	Fri, Oct 26, 2007	13.87	13.93	13.81	13.90
1527	NYSE	NZF	Thu, Oct 25, 2007	13.92	13.92	13.81	13.87
1526	NYSE	NZF	Wed, Oct 24, 2007	14.09	14.09	13.90	13.90
1525	NYSE	NZF	Tue, Oct 23, 2007	14.11	14.11	13.99	14.07
1524	NYSE	NZF	Mon, Oct 22, 2007	14.00	14.08	14.00	14.01
1523	NYSE	NZF	Fri, Oct 19, 2007	14.00	14.01	13.94	13.98
1522	NYSE	NZF	Thu, Oct 18, 2007	13.87	13.99	13.87	13.96
1521	NYSE	NZF	Wed, Oct 17, 2007	13.86	13.92	13.81	13.92
1520	NYSE	NZF	Tue, Oct 16, 2007	13.82	13.98	13.80	13.80
1519	NYSE	NZF	Mon, Oct 15, 2007	14.02	14.02	13.89	13.89
1518	NYSE	NZF	Fri, Oct 12, 2007	13.97	14.02	13.90	13.95
1517	NYSE	NZF	Thu, Oct 11, 2007	13.98	14.01	13.90	13.90
1516	NYSE	NZF	Wed, Oct 10, 2007	13.97	14.02	13.90	14.01
1515	NYSE	NZF	Tue, Oct 9, 2007	14.11	14.12	13.97	14.00
1514	NYSE	NZF	Mon, Oct 8, 2007	14.00	14.14	13.94	14.10
1513	NYSE	NZF	Fri, Oct 5, 2007	14.13	14.18	14.06	14.13
1512	NYSE	NZF	Thu, Oct 4, 2007	14.25	14.30	14.13	14.13
1511	NYSE	NZF	Wed, Oct 3, 2007	14.26	14.33	14.17	14.19
1510	NYSE	NZF	Tue, Oct 2, 2007	14.33	14.33	14.21	14.23
1509	NYSE	NZF	Mon, Oct 1, 2007	14.39	14.41	14.29	14.35
1508	NYSE	NZF	Fri, Sep 28, 2007	14.35	14.38	14.31	14.32
1507	NYSE	NZF	Thu, Sep 27, 2007	14.32	14.37	14.25	14.32
1506	NYSE	NZF	Wed, Sep 26, 2007	14.42	14.42	14.21	14.30
1505	NYSE	NZF	Tue, Sep 25, 2007	14.28	14.36	14.25	14.35
1504	NYSE	NZF	Mon, Sep 24, 2007	14.33	14.38	14.21	14.28
1503	NYSE	NZF	Fri, Sep 21, 2007	14.27	14.38	14.25	14.25
1502	NYSE	NZF	Thu, Sep 20, 2007	14.40	14.45	14.32	14.32
1501	NYSE	NZF	Wed, Sep 19, 2007	14.60	14.60	14.44	14.47
1500	NYSE	NZF	Tue, Sep 18, 2007	14.48	14.62	14.40	14.62
1499	NYSE	NZF	Mon, Sep 17, 2007	14.55	14.63	14.53	14.55
1498	NYSE	NZF	Fri, Sep 14, 2007	14.59	14.62	14.57	14.58
1497	NYSE	NZF	Thu, Sep 13, 2007	14.72	14.74	14.58	14.58
1496	NYSE	NZF	Wed, Sep 12, 2007	14.80	14.82	14.70	14.72
1495	NYSE	NZF	Tue, Sep 11, 2007	14.82	14.85	14.77	14.80
1494	NYSE	NZF	Mon, Sep 10, 2007	14.72	14.83	14.59	14.78
1493	NYSE	NZF	Fri, Sep 7, 2007	14.59	14.71	14.53	14.66
1492	NYSE	NZF	Thu, Sep 6, 2007	14.49	14.59	14.48	14.59
1491	NYSE	NZF	Wed, Sep 5, 2007	14.40	14.56	14.40	14.49
1490	NYSE	NZF	Tue, Sep 4, 2007	14.45	14.51	14.40	14.49
1489	NYSE	NZF	Fri, Aug 31, 2007	14.37	14.45	14.26	14.45
1488	NYSE	NZF	Thu, Aug 30, 2007	14.15	14.30	14.11	14.24
1487	NYSE	NZF	Wed, Aug 29, 2007	14.03	14.20	13.96	14.20
1486	NYSE	NZF	Tue, Aug 28, 2007	14.05	14.07	13.90	13.91
1485	NYSE	NZF	Mon, Aug 27, 2007	14.13	14.15	14.03	14.05
1484	NYSE	NZF	Fri, Aug 24, 2007	14.05	14.17	14.03	14.08
1483	NYSE	NZF	Thu, Aug 23, 2007	14.08	14.10	13.95	14.02
1482	NYSE	NZF	Wed, Aug 22, 2007	14.13	14.30	13.97	14.06
1481	NYSE	NZF	Tue, Aug 21, 2007	14.23	14.23	14.05	14.13
1480	NYSE	NZF	Mon, Aug 20, 2007	14.15	14.25	14.06	14.10
1479	NYSE	NZF	Fri, Aug 17, 2007	13.90	14.30	13.85	14.10
1478	NYSE	NZF	Thu, Aug 16, 2007	14.00	14.00	13.30	13.85
1477	NYSE	NZF	Wed, Aug 15, 2007	14.10	14.15	13.85	14.00
1476	NYSE	NZF	Tue, Aug 14, 2007	14.25	14.27	14.14	14.22
1475	NYSE	NZF	Mon, Aug 13, 2007	14.20	14.38	14.19	14.25
1474	NYSE	NZF	Fri, Aug 10, 2007	14.24	14.33	14.20	14.26
1473	NYSE	NZF	Thu, Aug 9, 2007	14.43	14.43	14.25	14.25
1472	NYSE	NZF	Wed, Aug 8, 2007	14.40	14.42	14.30	14.39
1471	NYSE	NZF	Tue, Aug 7, 2007	14.35	14.43	14.35	14.42
1470	NYSE	NZF	Mon, Aug 6, 2007	14.48	14.49	14.37	14.43
1469	NYSE	NZF	Fri, Aug 3, 2007	14.58	14.58	14.41	14.44
1468	NYSE	NZF	Thu, Aug 2, 2007	14.38	14.51	14.32	14.51
1467	NYSE	NZF	Wed, Aug 1, 2007	14.45	14.45	14.36	14.40
1466	NYSE	NZF	Tue, Jul 31, 2007	14.39	14.45	14.35	14.40
1465	NYSE	NZF	Mon, Jul 30, 2007	14.37	14.50	14.32	14.39
1464	NYSE	NZF	Fri, Jul 27, 2007	14.33	14.49	14.27	14.39
1463	NYSE	NZF	Thu, Jul 26, 2007	14.54	14.56	11.49	14.34
1462	NYSE	NZF	Wed, Jul 25, 2007	14.59	14.64	14.53	14.54
1461	NYSE	NZF	Tue, Jul 24, 2007	14.72	14.75	14.58	14.58
1460	NYSE	NZF	Mon, Jul 23, 2007	14.68	14.79	14.66	14.70
1459	NYSE	NZF	Fri, Jul 20, 2007	14.62	14.77	14.62	14.66
1458	NYSE	NZF	Thu, Jul 19, 2007	14.75	14.77	14.66	14.66
1457	NYSE	NZF	Wed, Jul 18, 2007	14.73	14.78	14.70	14.70
1456	NYSE	NZF	Tue, Jul 17, 2007	14.74	14.77	14.73	14.73
1455	NYSE	NZF	Mon, Jul 16, 2007	14.73	14.84	14.73	14.75
1454	NYSE	NZF	Fri, Jul 13, 2007	14.77	14.87	14.73	14.73
1453	NYSE	NZF	Thu, Jul 12, 2007	14.82	14.95	14.81	14.81
1452	NYSE	NZF	Wed, Jul 11, 2007	14.93	14.99	14.91	14.92
1451	NYSE	NZF	Tue, Jul 10, 2007	15.08	15.09	15.00	15.01
1450	NYSE	NZF	Mon, Jul 9, 2007	14.92	15.05	14.92	15.01
1449	NYSE	NZF	Fri, Jul 6, 2007	14.92	15.00	14.88	14.96
1448	NYSE	NZF	Thu, Jul 5, 2007	14.94	15.05	14.93	14.94
1447	NYSE	NZF	Tue, Jul 3, 2007	14.95	15.08	14.88	14.96
1446	NYSE	NZF	Mon, Jul 2, 2007	14.85	14.97	14.85	14.95
1445	NYSE	NZF	Fri, Jun 29, 2007	14.85	14.94	14.82	14.88
1444	NYSE	NZF	Thu, Jun 28, 2007	14.82	14.86	14.72	14.83
1443	NYSE	NZF	Wed, Jun 27, 2007	14.80	14.83	14.67	14.76
1442	NYSE	NZF	Tue, Jun 26, 2007	14.67	14.77	14.67	14.75
1441	NYSE	NZF	Mon, Jun 25, 2007	14.68	14.75	14.67	14.72
1440	NYSE	NZF	Fri, Jun 22, 2007	14.72	14.85	14.65	14.67
1439	NYSE	NZF	Thu, Jun 21, 2007	14.75	14.77	14.65	14.75
1438	NYSE	NZF	Wed, Jun 20, 2007	14.50	14.79	14.50	14.75
1437	NYSE	NZF	Tue, Jun 19, 2007	14.68	14.82	14.66	14.75
1436	NYSE	NZF	Mon, Jun 18, 2007	14.68	14.70	14.65	14.66
1435	NYSE	NZF	Fri, Jun 15, 2007	14.61	14.69	14.61	14.65
1434	NYSE	NZF	Thu, Jun 14, 2007	14.65	14.70	14.61	14.65
1433	NYSE	NZF	Wed, Jun 13, 2007	14.57	14.71	14.54	14.68
1432	NYSE	NZF	Tue, Jun 12, 2007	14.87	14.93	14.55	14.65
1431	NYSE	NZF	Mon, Jun 11, 2007	14.90	14.98	14.78	14.90
1430	NYSE	NZF	Fri, Jun 8, 2007	14.95	15.04	14.80	14.96
1429	NYSE	NZF	Thu, Jun 7, 2007	15.30	15.30	14.95	15.01
1428	NYSE	NZF	Wed, Jun 6, 2007	15.46	15.46	15.30	15.35
1427	NYSE	NZF	Tue, Jun 5, 2007	15.42	15.48	15.40	15.43
1426	NYSE	NZF	Mon, Jun 4, 2007	15.46	15.53	15.42	15.42
1425	NYSE	NZF	Fri, Jun 1, 2007	15.55	15.56	15.47	15.47
1424	NYSE	NZF	Thu, May 31, 2007	15.70	15.74	15.56	15.56
1423	NYSE	NZF	Wed, May 30, 2007	15.61	15.80	15.61	15.64
1422	NYSE	NZF	Tue, May 29, 2007	15.40	15.70	15.36	15.64
1421	NYSE	NZF	Fri, May 25, 2007	15.64	15.73	15.60	15.60
1420	NYSE	NZF	Thu, May 24, 2007	15.77	15.81	15.64	15.71
1419	NYSE	NZF	Wed, May 23, 2007	15.83	15.86	15.72	15.75
1418	NYSE	NZF	Tue, May 22, 2007	15.82	15.90	15.82	15.85
1417	NYSE	NZF	Mon, May 21, 2007	15.82	15.90	15.82	15.85
1416	NYSE	NZF	Fri, May 18, 2007	15.77	15.86	15.77	15.82
1415	NYSE	NZF	Thu, May 17, 2007	15.84	15.87	15.80	15.80
1414	NYSE	NZF	Wed, May 16, 2007	15.84	15.88	15.80	15.81
1413	NYSE	NZF	Tue, May 15, 2007	15.86	15.94	15.82	15.84
1412	NYSE	NZF	Mon, May 14, 2007	15.95	15.95	15.85	15.86
1411	NYSE	NZF	Fri, May 11, 2007	15.95	15.95	15.88	15.90
1410	NYSE	NZF	Thu, May 10, 2007	15.90	15.98	15.88	15.98
1409	NYSE	NZF	Wed, May 9, 2007	15.85	15.94	15.85	15.91
1408	NYSE	NZF	Tue, May 8, 2007	15.88	15.93	15.85	15.91
1407	NYSE	NZF	Mon, May 7, 2007	15.92	15.94	15.88	15.93
1406	NYSE	NZF	Fri, May 4, 2007	15.82	15.90	15.82	15.86
1405	NYSE	NZF	Thu, May 3, 2007	15.80	15.89	15.79	15.82
1404	NYSE	NZF	Wed, May 2, 2007	15.75	15.88	15.75	15.80
1403	NYSE	NZF	Tue, May 1, 2007	15.84	15.85	15.75	15.80
1402	NYSE	NZF	Mon, Apr 30, 2007	15.82	15.84	15.76	15.82
1401	NYSE	NZF	Fri, Apr 27, 2007	15.78	15.81	15.72	15.81
1400	NYSE	NZF	Thu, Apr 26, 2007	15.82	15.83	15.76	15.76
1399	NYSE	NZF	Wed, Apr 25, 2007	15.80	15.81	15.71	15.80
1398	NYSE	NZF	Tue, Apr 24, 2007	15.77	15.85	15.75	15.75
1397	NYSE	NZF	Mon, Apr 23, 2007	15.75	15.85	15.75	15.80
1396	NYSE	NZF	Fri, Apr 20, 2007	15.76	15.80	15.75	15.75
1395	NYSE	NZF	Thu, Apr 19, 2007	15.74	15.78	15.71	15.76
1394	NYSE	NZF	Wed, Apr 18, 2007	15.75	15.80	15.70	15.75
1393	NYSE	NZF	Tue, Apr 17, 2007	15.80	15.84	15.72	15.75
1392	NYSE	NZF	Mon, Apr 16, 2007	15.85	15.89	15.80	15.80
1391	NYSE	NZF	Fri, Apr 13, 2007	15.88	15.89	15.82	15.89
1390	NYSE	NZF	Thu, Apr 12, 2007	15.82	15.94	15.82	15.88
1389	NYSE	NZF	Wed, Apr 11, 2007	15.88	15.90	15.83	15.84
1388	NYSE	NZF	Tue, Apr 10, 2007	15.90	15.97	15.90	15.97
1387	NYSE	NZF	Mon, Apr 9, 2007	15.94	15.97	15.88	15.95
1386	NYSE	NZF	Thu, Apr 5, 2007	15.96	15.99	15.87	15.92
1385	NYSE	NZF	Wed, Apr 4, 2007	15.93	15.99	15.88	15.92
1384	NYSE	NZF	Tue, Apr 3, 2007	15.85	15.97	15.85	15.94
1383	NYSE	NZF	Mon, Apr 2, 2007	15.89	15.90	15.83	15.88
1382	NYSE	NZF	Fri, Mar 30, 2007	15.90	15.95	15.82	15.82
1381	NYSE	NZF	Thu, Mar 29, 2007	15.92	15.96	15.87	15.88
1380	NYSE	NZF	Wed, Mar 28, 2007	15.89	15.96	15.86	15.96
1379	NYSE	NZF	Tue, Mar 27, 2007	15.89	15.92	15.85	15.85
1378	NYSE	NZF	Mon, Mar 26, 2007	15.90	15.99	15.78	15.91
1377	NYSE	NZF	Fri, Mar 23, 2007	15.92	15.98	15.92	15.95
1376	NYSE	NZF	Thu, Mar 22, 2007	15.96	16.02	15.94	16.00
1375	NYSE	NZF	Wed, Mar 21, 2007	15.95	16.04	15.95	15.97
1374	NYSE	NZF	Tue, Mar 20, 2007	15.98	16.00	15.91	15.98
1373	NYSE	NZF	Mon, Mar 19, 2007	15.95	15.98	15.91	15.91
1372	NYSE	NZF	Fri, Mar 16, 2007	15.93	15.97	15.90	15.95
1371	NYSE	NZF	Thu, Mar 15, 2007	15.94	15.98	15.93	15.93
1370	NYSE	NZF	Wed, Mar 14, 2007	16.00	16.00	15.91	15.94
1369	NYSE	NZF	Tue, Mar 13, 2007	16.04	16.20	15.99	15.99
1368	NYSE	NZF	Mon, Mar 12, 2007	16.02	16.19	16.02	16.19
1367	NYSE	NZF	Fri, Mar 9, 2007	16.02	16.09	15.99	16.05
1366	NYSE	NZF	Thu, Mar 8, 2007	15.96	16.09	15.95	16.00
1365	NYSE	NZF	Wed, Mar 7, 2007	15.98	16.02	15.92	15.98
1364	NYSE	NZF	Tue, Mar 6, 2007	15.95	16.05	15.94	15.97
1363	NYSE	NZF	Mon, Mar 5, 2007	16.03	16.08	16.00	16.00
1362	NYSE	NZF	Fri, Mar 2, 2007	16.01	16.05	16.00	16.05
1361	NYSE	NZF	Thu, Mar 1, 2007	16.03	16.05	15.98	16.02
1360	NYSE	NZF	Wed, Feb 28, 2007	15.90	16.05	15.89	16.00
1359	NYSE	NZF	Tue, Feb 27, 2007	15.96	16.00	15.86	15.90
1358	NYSE	NZF	Mon, Feb 26, 2007	15.95	15.99	15.90	15.99
1357	NYSE	NZF	Fri, Feb 23, 2007	15.84	15.93	15.84	15.93
1356	NYSE	NZF	Thu, Feb 22, 2007	15.91	15.92	15.79	15.80
1355	NYSE	NZF	Wed, Feb 21, 2007	15.86	15.93	15.82	15.91
1354	NYSE	NZF	Tue, Feb 20, 2007	15.96	15.97	15.82	15.82
1353	NYSE	NZF	Fri, Feb 16, 2007	15.91	15.99	15.85	15.90
1352	NYSE	NZF	Thu, Feb 15, 2007	15.93	16.00	15.90	15.91
1351	NYSE	NZF	Wed, Feb 14, 2007	15.85	15.96	15.85	15.88
1350	NYSE	NZF	Tue, Feb 13, 2007	15.90	15.95	15.78	15.88
1349	NYSE	NZF	Mon, Feb 12, 2007	16.00	16.05	15.98	15.98
1348	NYSE	NZF	Fri, Feb 9, 2007	16.00	16.01	15.95	16.01
1347	NYSE	NZF	Thu, Feb 8, 2007	15.92	16.00	15.90	16.00
1346	NYSE	NZF	Wed, Feb 7, 2007	15.97	16.05	15.90	15.98
1345	NYSE	NZF	Tue, Feb 6, 2007	15.95	16.00	15.95	16.00
1344	NYSE	NZF	Mon, Feb 5, 2007	15.97	16.10	15.96	16.00
1343	NYSE	NZF	Fri, Feb 2, 2007	15.91	15.98	15.91	15.98
1342	NYSE	NZF	Thu, Feb 1, 2007	15.90	15.98	15.90	15.91
1341	NYSE	NZF	Wed, Jan 31, 2007	15.88	15.95	15.88	15.93
1340	NYSE	NZF	Tue, Jan 30, 2007	15.90	15.95	15.88	15.91
1339	NYSE	NZF	Mon, Jan 29, 2007	15.93	15.98	15.90	15.90
1338	NYSE	NZF	Fri, Jan 26, 2007	15.86	15.93	15.81	15.93
1337	NYSE	NZF	Thu, Jan 25, 2007	15.91	15.93	15.85	15.86
1336	NYSE	NZF	Wed, Jan 24, 2007	15.87	15.93	15.87	15.87
1335	NYSE	NZF	Tue, Jan 23, 2007	15.87	15.92	15.87	15.89
1334	NYSE	NZF	Mon, Jan 22, 2007	15.83	15.89	15.83	15.89
1333	NYSE	NZF	Fri, Jan 19, 2007	15.78	15.87	15.76	15.85
1332	NYSE	NZF	Thu, Jan 18, 2007	15.95	15.97	15.75	15.78
1331	NYSE	NZF	Wed, Jan 17, 2007	16.10	16.11	15.95	15.95
1330	NYSE	NZF	Tue, Jan 16, 2007	16.07	16.10	16.01	16.07
1329	NYSE	NZF	Fri, Jan 12, 2007	16.04	16.08	16.00	16.03
1328	NYSE	NZF	Thu, Jan 11, 2007	16.02	16.08	15.95	16.08
1327	NYSE	NZF	Wed, Jan 10, 2007	16.05	16.12	16.03	16.03
1326	NYSE	NZF	Tue, Jan 9, 2007	16.25	16.28	16.16	16.20
1325	NYSE	NZF	Mon, Jan 8, 2007	16.20	16.28	16.15	16.18
1324	NYSE	NZF	Fri, Jan 5, 2007	16.20	16.25	16.13	16.24
1323	NYSE	NZF	Thu, Jan 4, 2007	16.10	16.24	16.09	16.21
1322	NYSE	NZF	Wed, Jan 3, 2007	16.20	16.20	16.06	16.08
1321	NYSE	NZF	Fri, Dec 29, 2006	16.15	16.20	16.06	16.17
1320	NYSE	NZF	Thu, Dec 28, 2006	16.30	16.35	16.00	16.06
1319	NYSE	NZF	Wed, Dec 27, 2006	16.26	16.31	16.19	16.30
1318	NYSE	NZF	Tue, Dec 26, 2006	16.12	16.25	16.08	16.25
1317	NYSE	NZF	Fri, Dec 22, 2006	16.10	16.25	16.06	16.07
1316	NYSE	NZF	Thu, Dec 21, 2006	15.99	16.10	15.97	16.05
1315	NYSE	NZF	Wed, Dec 20, 2006	15.98	15.99	15.84	15.93
1314	NYSE	NZF	Tue, Dec 19, 2006	15.95	15.98	15.89	15.89
1313	NYSE	NZF	Mon, Dec 18, 2006	15.98	15.99	15.90	15.92
1312	NYSE	NZF	Fri, Dec 15, 2006	15.98	16.06	15.90	15.90
1311	NYSE	NZF	Thu, Dec 14, 2006	16.00	16.04	15.90	15.96
1310	NYSE	NZF	Wed, Dec 13, 2006	16.10	16.15	15.93	15.95
1309	NYSE	NZF	Tue, Dec 12, 2006	16.17	16.21	16.10	16.19
1308	NYSE	NZF	Mon, Dec 11, 2006	16.15	16.25	16.11	16.18
1307	NYSE	NZF	Fri, Dec 8, 2006	16.25	16.40	16.01	16.10
1306	NYSE	NZF	Thu, Dec 7, 2006	16.10	16.17	16.07	16.14
1305	NYSE	NZF	Wed, Dec 6, 2006	16.02	16.08	16.02	16.05
1304	NYSE	NZF	Tue, Dec 5, 2006	16.01	16.02	15.96	16.00
1303	NYSE	NZF	Mon, Dec 4, 2006	15.90	16.02	15.90	15.99
1302	NYSE	NZF	Fri, Dec 1, 2006	15.98	16.00	15.96	15.98
1301	NYSE	NZF	Thu, Nov 30, 2006	15.94	16.00	15.90	15.97
1300	NYSE	NZF	Wed, Nov 29, 2006	15.90	16.00	15.86	15.94
1299	NYSE	NZF	Tue, Nov 28, 2006	15.90	16.00	15.90	15.91
1298	NYSE	NZF	Mon, Nov 27, 2006	15.90	15.98	15.84	15.88
1297	NYSE	NZF	Fri, Nov 24, 2006	15.86	15.98	15.83	15.93
1296	NYSE	NZF	Wed, Nov 22, 2006	15.82	15.95	15.82	15.94
1295	NYSE	NZF	Tue, Nov 21, 2006	15.72	15.99	15.72	15.85
1294	NYSE	NZF	Mon, Nov 20, 2006	15.92	15.99	15.73	15.83
1293	NYSE	NZF	Fri, Nov 17, 2006	16.00	16.09	15.92	15.92
1292	NYSE	NZF	Thu, Nov 16, 2006	16.00	16.14	15.92	15.92
1291	NYSE	NZF	Wed, Nov 15, 2006	16.03	16.08	15.94	15.98
1290	NYSE	NZF	Tue, Nov 14, 2006	15.97	16.04	15.95	15.98
1289	NYSE	NZF	Mon, Nov 13, 2006	15.95	16.03	15.95	15.99
1288	NYSE	NZF	Fri, Nov 10, 2006	16.00	16.04	15.96	16.02
1287	NYSE	NZF	Thu, Nov 9, 2006	16.00	16.04	15.95	16.01
1286	NYSE	NZF	Wed, Nov 8, 2006	15.98	16.00	15.89	15.96
1285	NYSE	NZF	Tue, Nov 7, 2006	15.93	15.98	15.87	15.95
1284	NYSE	NZF	Mon, Nov 6, 2006	15.90	15.95	15.84	15.91
1283	NYSE	NZF	Fri, Nov 3, 2006	15.90	15.92	15.84	15.85
1282	NYSE	NZF	Thu, Nov 2, 2006	15.92	15.93	15.88	15.90
1281	NYSE	NZF	Wed, Nov 1, 2006	16.00	16.00	15.88	15.89
1280	NYSE	NZF	Tue, Oct 31, 2006	15.84	15.90	15.80	15.88
1279	NYSE	NZF	Mon, Oct 30, 2006	15.85	15.88	15.76	15.80
1278	NYSE	NZF	Fri, Oct 27, 2006	15.85	15.89	15.75	15.83
1277	NYSE	NZF	Thu, Oct 26, 2006	15.80	15.80	15.71	15.80
1276	NYSE	NZF	Wed, Oct 25, 2006	15.70	15.80	15.65	15.75
1275	NYSE	NZF	Tue, Oct 24, 2006	15.75	15.80	15.60	15.63
1274	NYSE	NZF	Mon, Oct 23, 2006	15.65	15.76	15.60	15.70
1273	NYSE	NZF	Fri, Oct 20, 2006	15.65	15.78	15.65	15.68
1272	NYSE	NZF	Thu, Oct 19, 2006	15.55	15.72	15.55	15.72
1271	NYSE	NZF	Wed, Oct 18, 2006	15.50	15.70	15.50	15.56
1270	NYSE	NZF	Tue, Oct 17, 2006	15.55	15.65	15.50	15.53
1269	NYSE	NZF	Mon, Oct 16, 2006	15.65	15.66	15.48	15.52
1268	NYSE	NZF	Fri, Oct 13, 2006	15.74	15.74	15.50	15.55
1267	NYSE	NZF	Thu, Oct 12, 2006	15.65	15.79	15.60	15.71
1266	NYSE	NZF	Wed, Oct 11, 2006	15.70	15.70	15.57	15.65
1265	NYSE	NZF	Tue, Oct 10, 2006	15.94	15.94	15.80	15.82
1264	NYSE	NZF	Mon, Oct 9, 2006	15.85	15.90	15.78	15.78
1263	NYSE	NZF	Fri, Oct 6, 2006	15.81	15.83	15.76	15.82
1262	NYSE	NZF	Thu, Oct 5, 2006	15.80	15.82	15.78	15.79
1261	NYSE	NZF	Wed, Oct 4, 2006	15.75	15.80	15.72	15.80
1260	NYSE	NZF	Tue, Oct 3, 2006	15.81	15.82	15.70	15.70
1259	NYSE	NZF	Mon, Oct 2, 2006	15.80	15.80	15.71	15.78
1258	NYSE	NZF	Fri, Sep 29, 2006	15.78	15.80	15.70	15.74
1257	NYSE	NZF	Thu, Sep 28, 2006	15.75	15.80	15.70	15.76
1256	NYSE	NZF	Wed, Sep 27, 2006	15.75	15.78	15.65	15.73
1255	NYSE	NZF	Tue, Sep 26, 2006	15.62	15.75	15.62	15.72
1254	NYSE	NZF	Mon, Sep 25, 2006	15.68	15.68	15.61	15.67
1253	NYSE	NZF	Fri, Sep 22, 2006	15.62	15.72	15.61	15.64
1252	NYSE	NZF	Thu, Sep 21, 2006	15.67	15.71	15.61	15.65
1251	NYSE	NZF	Wed, Sep 20, 2006	15.60	15.67	15.60	15.67
1250	NYSE	NZF	Tue, Sep 19, 2006	15.48	15.59	15.47	15.55
1249	NYSE	NZF	Mon, Sep 18, 2006	15.50	15.58	15.48	15.53
1248	NYSE	NZF	Fri, Sep 15, 2006	15.45	15.57	15.45	15.56
1247	NYSE	NZF	Thu, Sep 14, 2006	15.48	15.50	15.44	15.48
1246	NYSE	NZF	Wed, Sep 13, 2006	15.60	15.60	15.49	15.53
1245	NYSE	NZF	Tue, Sep 12, 2006	15.50	15.56	15.48	15.56
1244	NYSE	NZF	Mon, Sep 11, 2006	15.46	15.54	15.46	15.54
1243	NYSE	NZF	Fri, Sep 8, 2006	15.40	15.52	15.40	15.47
1242	NYSE	NZF	Thu, Sep 7, 2006	15.43	15.48	15.40	15.43
1241	NYSE	NZF	Wed, Sep 6, 2006	15.35	15.42	15.34	15.40
1240	NYSE	NZF	Tue, Sep 5, 2006	15.35	15.43	15.34	15.40
1239	NYSE	NZF	Fri, Sep 1, 2006	15.46	15.46	15.39	15.40
1238	NYSE	NZF	Thu, Aug 31, 2006	15.45	15.46	15.40	15.46
1237	NYSE	NZF	Wed, Aug 30, 2006	15.45	15.46	15.40	15.43
1236	NYSE	NZF	Tue, Aug 29, 2006	15.42	15.43	15.35	15.43
1235	NYSE	NZF	Mon, Aug 28, 2006	15.35	15.41	15.34	15.39
1234	NYSE	NZF	Fri, Aug 25, 2006	15.35	15.39	15.32	15.37
1233	NYSE	NZF	Thu, Aug 24, 2006	15.30	15.39	15.30	15.38
1232	NYSE	NZF	Wed, Aug 23, 2006	15.25	15.36	15.25	15.36
1231	NYSE	NZF	Tue, Aug 22, 2006	15.32	15.35	15.27	15.34
1230	NYSE	NZF	Mon, Aug 21, 2006	15.32	15.37	15.27	15.36
1229	NYSE	NZF	Fri, Aug 18, 2006	15.27	15.36	15.27	15.36
1228	NYSE	NZF	Thu, Aug 17, 2006	15.25	15.34	15.25	15.30
1227	NYSE	NZF	Wed, Aug 16, 2006	15.23	15.32	15.23	15.25
1226	NYSE	NZF	Tue, Aug 15, 2006	15.30	15.30	15.17	15.24
1225	NYSE	NZF	Mon, Aug 14, 2006	15.20	15.29	15.17	15.17
1224	NYSE	NZF	Fri, Aug 11, 2006	15.25	15.33	15.23	15.24
1223	NYSE	NZF	Thu, Aug 10, 2006	15.20	15.39	15.20	15.33
1222	NYSE	NZF	Wed, Aug 9, 2006	15.24	15.30	15.20	15.25
1221	NYSE	NZF	Tue, Aug 8, 2006	15.28	15.31	15.27	15.28
1220	NYSE	NZF	Mon, Aug 7, 2006	15.39	15.39	15.28	15.28
1219	NYSE	NZF	Fri, Aug 4, 2006	15.35	15.39	15.35	15.39
1218	NYSE	NZF	Thu, Aug 3, 2006	15.38	15.44	15.34	15.36
1217	NYSE	NZF	Wed, Aug 2, 2006	15.32	15.44	15.30	15.43
1216	NYSE	NZF	Tue, Aug 1, 2006	15.35	15.40	15.29	15.36
1215	NYSE	NZF	Mon, Jul 31, 2006	15.30	15.34	15.24	15.34
1214	NYSE	NZF	Fri, Jul 28, 2006	15.17	15.30	15.12	15.30
1213	NYSE	NZF	Thu, Jul 27, 2006	15.10	15.20	15.09	15.12
1212	NYSE	NZF	Wed, Jul 26, 2006	15.01	15.14	15.00	15.10
1211	NYSE	NZF	Tue, Jul 25, 2006	15.05	15.09	14.98	15.01
1210	NYSE	NZF	Mon, Jul 24, 2006	14.92	15.03	14.92	15.03
1209	NYSE	NZF	Fri, Jul 21, 2006	14.96	15.00	14.90	14.95
1208	NYSE	NZF	Thu, Jul 20, 2006	15.00	15.00	14.90	14.91
1207	NYSE	NZF	Wed, Jul 19, 2006	14.91	14.98	14.89	14.91
1206	NYSE	NZF	Tue, Jul 18, 2006	14.90	15.00	14.88	14.91
1205	NYSE	NZF	Mon, Jul 17, 2006	14.85	14.96	14.85	14.91
1204	NYSE	NZF	Fri, Jul 14, 2006	14.83	14.97	14.82	14.88
1203	NYSE	NZF	Thu, Jul 13, 2006	14.85	14.92	14.83	14.84
1202	NYSE	NZF	Wed, Jul 12, 2006	14.86	14.92	14.78	14.85
1201	NYSE	NZF	Tue, Jul 11, 2006	14.90	14.98	14.86	14.94
1200	NYSE	NZF	Mon, Jul 10, 2006	15.00	15.00	14.90	14.92
1199	NYSE	NZF	Fri, Jul 7, 2006	14.92	14.95	14.89	14.93
1198	NYSE	NZF	Thu, Jul 6, 2006	14.81	14.92	14.78	14.90
1197	NYSE	NZF	Wed, Jul 5, 2006	14.75	14.82	14.72	14.81
1196	NYSE	NZF	Mon, Jul 3, 2006	14.80	14.82	14.75	14.82
1195	NYSE	NZF	Fri, Jun 30, 2006	14.68	14.71	14.62	14.69
1194	NYSE	NZF	Thu, Jun 29, 2006	14.48	14.65	14.48	14.65
1193	NYSE	NZF	Wed, Jun 28, 2006	14.50	14.61	14.49	14.50
1192	NYSE	NZF	Tue, Jun 27, 2006	14.67	14.75	14.50	14.55
1191	NYSE	NZF	Mon, Jun 26, 2006	14.73	14.79	14.68	14.75
1190	NYSE	NZF	Fri, Jun 23, 2006	14.80	14.86	14.79	14.79
1189	NYSE	NZF	Thu, Jun 22, 2006	15.00	15.00	14.80	14.83
1188	NYSE	NZF	Wed, Jun 21, 2006	15.03	15.05	15.00	15.02
1187	NYSE	NZF	Tue, Jun 20, 2006	15.00	15.06	15.00	15.01
1186	NYSE	NZF	Mon, Jun 19, 2006	15.12	15.12	15.03	15.03
1185	NYSE	NZF	Fri, Jun 16, 2006	15.15	15.15	15.09	15.10
1184	NYSE	NZF	Thu, Jun 15, 2006	15.06	15.19	15.06	15.09
1183	NYSE	NZF	Wed, Jun 14, 2006	15.20	15.20	15.08	15.12
1182	NYSE	NZF	Tue, Jun 13, 2006	15.30	15.30	15.15	15.15
1181	NYSE	NZF	Mon, Jun 12, 2006	15.30	15.40	15.30	15.39
1180	NYSE	NZF	Fri, Jun 9, 2006	15.35	15.40	15.31	15.35
1179	NYSE	NZF	Thu, Jun 8, 2006	15.38	15.41	15.30	15.38
1178	NYSE	NZF	Wed, Jun 7, 2006	15.36	15.42	15.35	15.40
1177	NYSE	NZF	Tue, Jun 6, 2006	15.42	15.49	15.37	15.40
1176	NYSE	NZF	Mon, Jun 5, 2006	15.53	15.57	15.43	15.43
1175	NYSE	NZF	Fri, Jun 2, 2006	15.55	15.58	15.50	15.56
1174	NYSE	NZF	Thu, Jun 1, 2006	15.60	15.60	15.49	15.57
1173	NYSE	NZF	Wed, May 31, 2006	15.50	15.58	15.43	15.50
1172	NYSE	NZF	Tue, May 30, 2006	15.45	15.53	15.41	15.42
1171	NYSE	NZF	Fri, May 26, 2006	15.40	15.50	15.40	15.50
1170	NYSE	NZF	Thu, May 25, 2006	15.37	15.42	15.36	15.39
1169	NYSE	NZF	Wed, May 24, 2006	15.40	15.58	15.35	15.37
1168	NYSE	NZF	Tue, May 23, 2006	15.37	15.47	15.35	15.40
1167	NYSE	NZF	Mon, May 22, 2006	15.35	15.42	15.35	15.39
1166	NYSE	NZF	Fri, May 19, 2006	15.49	15.49	15.37	15.42
1165	NYSE	NZF	Thu, May 18, 2006	15.36	15.55	15.30	15.34
1164	NYSE	NZF	Wed, May 17, 2006	15.50	15.58	15.37	15.37
1163	NYSE	NZF	Tue, May 16, 2006	15.40	15.60	15.35	15.52
1162	NYSE	NZF	Mon, May 15, 2006	15.30	15.58	15.30	15.58
1161	NYSE	NZF	Fri, May 12, 2006	15.40	15.48	15.38	15.40
1160	NYSE	NZF	Thu, May 11, 2006	15.43	15.44	15.38	15.40
1159	NYSE	NZF	Wed, May 10, 2006	15.42	15.49	15.38	15.46
1158	NYSE	NZF	Tue, May 9, 2006	15.41	15.50	15.41	15.42
1157	NYSE	NZF	Mon, May 8, 2006	15.43	15.48	15.41	15.41
1156	NYSE	NZF	Fri, May 5, 2006	15.43	15.47	15.39	15.47
1155	NYSE	NZF	Thu, May 4, 2006	15.37	15.42	15.35	15.42
1154	NYSE	NZF	Wed, May 3, 2006	15.34	15.40	15.31	15.37
1153	NYSE	NZF	Tue, May 2, 2006	15.30	15.39	15.30	15.32
1152	NYSE	NZF	Mon, May 1, 2006	15.35	15.36	15.18	15.30
1151	NYSE	NZF	Fri, Apr 28, 2006	15.20	15.33	15.10	15.10
1150	NYSE	NZF	Thu, Apr 27, 2006	15.08	15.20	15.05	15.15
1149	NYSE	NZF	Wed, Apr 26, 2006	15.06	15.07	14.95	15.00
1148	NYSE	NZF	Tue, Apr 25, 2006	15.02	15.04	14.93	15.03
1147	NYSE	NZF	Mon, Apr 24, 2006	14.95	15.06	14.85	15.00
1146	NYSE	NZF	Fri, Apr 21, 2006	15.00	15.08	14.80	14.95
1145	NYSE	NZF	Thu, Apr 20, 2006	15.00	15.10	14.96	15.05
1144	NYSE	NZF	Wed, Apr 19, 2006	15.00	15.10	15.00	15.09
1143	NYSE	NZF	Tue, Apr 18, 2006	15.02	15.09	15.00	15.08
1142	NYSE	NZF	Mon, Apr 17, 2006	15.15	15.25	15.00	15.02
1141	NYSE	NZF	Thu, Apr 13, 2006	15.19	15.28	15.15	15.25
1140	NYSE	NZF	Wed, Apr 12, 2006	15.25	15.30	15.18	15.20
1139	NYSE	NZF	Tue, Apr 11, 2006	15.25	15.32	15.24	15.29
1138	NYSE	NZF	Mon, Apr 10, 2006	15.30	15.34	15.24	15.26
1137	NYSE	NZF	Fri, Apr 7, 2006	15.40	15.41	15.25	15.32
1136	NYSE	NZF	Thu, Apr 6, 2006	15.38	15.45	15.27	15.38
1135	NYSE	NZF	Wed, Apr 5, 2006	15.44	15.45	15.32	15.40
1134	NYSE	NZF	Tue, Apr 4, 2006	15.31	15.42	15.31	15.35
1133	NYSE	NZF	Mon, Apr 3, 2006	15.44	15.44	15.21	15.35
1132	NYSE	NZF	Fri, Mar 31, 2006	15.31	15.40	15.26	15.26
1131	NYSE	NZF	Thu, Mar 30, 2006	15.30	15.41	15.25	15.28
1130	NYSE	NZF	Wed, Mar 29, 2006	15.49	15.49	15.30	15.40
1129	NYSE	NZF	Tue, Mar 28, 2006	15.45	15.45	15.34	15.45
1128	NYSE	NZF	Mon, Mar 27, 2006	15.42	15.50	15.41	15.48
1127	NYSE	NZF	Fri, Mar 24, 2006	15.44	15.49	15.40	15.45
1126	NYSE	NZF	Thu, Mar 23, 2006	15.35	15.49	15.35	15.49
1125	NYSE	NZF	Wed, Mar 22, 2006	15.28	15.35	15.25	15.35
1124	NYSE	NZF	Tue, Mar 21, 2006	15.33	15.35	15.27	15.29
1123	NYSE	NZF	Mon, Mar 20, 2006	15.31	15.35	15.31	15.33
1122	NYSE	NZF	Fri, Mar 17, 2006	15.35	15.35	15.31	15.32
1121	NYSE	NZF	Thu, Mar 16, 2006	15.21	15.35	15.21	15.34
1120	NYSE	NZF	Wed, Mar 15, 2006	15.19	15.30	15.15	15.30
1119	NYSE	NZF	Tue, Mar 14, 2006	15.18	15.29	15.15	15.19
1118	NYSE	NZF	Mon, Mar 13, 2006	15.13	15.30	15.10	15.17
1117	NYSE	NZF	Fri, Mar 10, 2006	15.16	15.30	15.12	15.19
1116	NYSE	NZF	Thu, Mar 9, 2006	15.14	15.20	15.12	15.13
1115	NYSE	NZF	Wed, Mar 8, 2006	15.18	15.21	15.10	15.12
1114	NYSE	NZF	Tue, Mar 7, 2006	15.14	15.17	15.10	15.10
1113	NYSE	NZF	Mon, Mar 6, 2006	15.19	15.19	15.14	15.17
1112	NYSE	NZF	Fri, Mar 3, 2006	15.20	15.23	15.12	15.13
1111	NYSE	NZF	Thu, Mar 2, 2006	15.18	15.23	15.10	15.15
1110	NYSE	NZF	Wed, Mar 1, 2006	15.35	15.35	15.20	15.24
1109	NYSE	NZF	Tue, Feb 28, 2006	15.25	15.30	15.17	15.21
1108	NYSE	NZF	Mon, Feb 27, 2006	15.11	15.20	15.11	15.20
1107	NYSE	NZF	Fri, Feb 24, 2006	15.15	15.20	15.12	15.15
1106	NYSE	NZF	Thu, Feb 23, 2006	15.13	15.17	15.07	15.10
1105	NYSE	NZF	Wed, Feb 22, 2006	15.26	15.32	15.06	15.15
1104	NYSE	NZF	Tue, Feb 21, 2006	15.35	15.38	15.27	15.34
1103	NYSE	NZF	Fri, Feb 17, 2006	15.39	15.41	15.34	15.35
1102	NYSE	NZF	Thu, Feb 16, 2006	15.35	15.49	15.33	15.40
1101	NYSE	NZF	Wed, Feb 15, 2006	15.29	15.40	15.28	15.33
1100	NYSE	NZF	Tue, Feb 14, 2006	15.31	15.35	15.28	15.32
1099	NYSE	NZF	Mon, Feb 13, 2006	15.40	15.41	15.31	15.35
1098	NYSE	NZF	Fri, Feb 10, 2006	15.36	15.45	15.34	15.43
1097	NYSE	NZF	Thu, Feb 9, 2006	15.40	15.43	15.37	15.41
1096	NYSE	NZF	Wed, Feb 8, 2006	15.40	15.41	15.35	15.40
1095	NYSE	NZF	Tue, Feb 7, 2006	15.40	15.42	15.34	15.40
1094	NYSE	NZF	Mon, Feb 6, 2006	15.40	15.40	15.35	15.37
1093	NYSE	NZF	Fri, Feb 3, 2006	15.49	15.49	15.38	15.38
1092	NYSE	NZF	Thu, Feb 2, 2006	15.45	15.49	15.40	15.40
1091	NYSE	NZF	Wed, Feb 1, 2006	15.49	15.49	15.43	15.45
1090	NYSE	NZF	Tue, Jan 31, 2006	15.44	15.49	15.36	15.49
1089	NYSE	NZF	Mon, Jan 30, 2006	15.41	15.44	15.33	15.40
1088	NYSE	NZF	Fri, Jan 27, 2006	15.44	15.44	15.30	15.37
1087	NYSE	NZF	Thu, Jan 26, 2006	15.40	15.40	15.31	15.31
1086	NYSE	NZF	Wed, Jan 25, 2006	15.44	15.44	15.35	15.38
1085	NYSE	NZF	Tue, Jan 24, 2006	15.32	15.42	15.32	15.38
1084	NYSE	NZF	Mon, Jan 23, 2006	15.40	15.40	15.26	15.29
1083	NYSE	NZF	Fri, Jan 20, 2006	15.24	15.34	15.24	15.28
1082	NYSE	NZF	Thu, Jan 19, 2006	15.10	15.28	15.06	15.24
1081	NYSE	NZF	Wed, Jan 18, 2006	15.10	15.20	15.03	15.16
1080	NYSE	NZF	Tue, Jan 17, 2006	15.25	15.25	15.15	15.20
1079	NYSE	NZF	Fri, Jan 13, 2006	15.35	15.38	15.16	15.26
1078	NYSE	NZF	Thu, Jan 12, 2006	15.25	15.35	15.23	15.35
1077	NYSE	NZF	Wed, Jan 11, 2006	15.20	15.30	15.00	15.25
1076	NYSE	NZF	Tue, Jan 10, 2006	15.30	15.49	15.20	15.40
1075	NYSE	NZF	Mon, Jan 9, 2006	15.29	15.34	15.17	15.30
1074	NYSE	NZF	Fri, Jan 6, 2006	15.09	15.30	15.09	15.30
1073	NYSE	NZF	Thu, Jan 5, 2006	15.04	15.15	15.04	15.15
1072	NYSE	NZF	Wed, Jan 4, 2006	14.99	15.02	14.96	15.01
1071	NYSE	NZF	Tue, Jan 3, 2006	14.85	14.99	14.83	14.99
1070	NYSE	NZF	Fri, Dec 30, 2005	14.89	14.93	14.83	14.91
1069	NYSE	NZF	Thu, Dec 29, 2005	14.74	14.85	14.71	14.82
1068	NYSE	NZF	Wed, Dec 28, 2005	14.69	14.72	14.50	14.71
1067	NYSE	NZF	Tue, Dec 27, 2005	14.65	14.70	14.48	14.52
1066	NYSE	NZF	Fri, Dec 23, 2005	14.49	14.61	14.43	14.61
1065	NYSE	NZF	Thu, Dec 22, 2005	14.44	14.49	14.38	14.49
1064	NYSE	NZF	Wed, Dec 21, 2005	14.40	14.44	14.38	14.42
1063	NYSE	NZF	Tue, Dec 20, 2005	14.35	14.44	14.32	14.41
1062	NYSE	NZF	Mon, Dec 19, 2005	14.45	14.50	14.35	14.39
1061	NYSE	NZF	Fri, Dec 16, 2005	14.39	14.56	14.39	14.40
1060	NYSE	NZF	Thu, Dec 15, 2005	14.45	14.58	14.39	14.40
1059	NYSE	NZF	Wed, Dec 14, 2005	14.45	14.70	14.42	14.47
1058	NYSE	NZF	Tue, Dec 13, 2005	14.55	14.70	14.44	14.46
1057	NYSE	NZF	Mon, Dec 12, 2005	14.69	14.70	14.55	14.69
1056	NYSE	NZF	Fri, Dec 9, 2005	14.55	14.66	14.53	14.66
1055	NYSE	NZF	Thu, Dec 8, 2005	14.48	14.59	14.48	14.50
1054	NYSE	NZF	Wed, Dec 7, 2005	14.64	14.68	14.48	14.48
1053	NYSE	NZF	Tue, Dec 6, 2005	14.51	14.62	14.47	14.61
1052	NYSE	NZF	Mon, Dec 5, 2005	14.47	14.55	14.46	14.55
1051	NYSE	NZF	Fri, Dec 2, 2005	14.46	14.57	14.46	14.48
1050	NYSE	NZF	Thu, Dec 1, 2005	14.54	14.55	14.46	14.46
1049	NYSE	NZF	Wed, Nov 30, 2005	14.53	14.54	14.42	14.43
1048	NYSE	NZF	Tue, Nov 29, 2005	14.46	14.56	14.45	14.52
1047	NYSE	NZF	Mon, Nov 28, 2005	14.55	14.57	14.44	14.54
1046	NYSE	NZF	Fri, Nov 25, 2005	14.56	14.57	14.42	14.42
1045	NYSE	NZF	Wed, Nov 23, 2005	14.43	14.51	14.40	14.44
1044	NYSE	NZF	Tue, Nov 22, 2005	14.39	14.44	14.35	14.43
1043	NYSE	NZF	Mon, Nov 21, 2005	14.40	14.55	14.30	14.41
1042	NYSE	NZF	Fri, Nov 18, 2005	14.35	14.53	14.27	14.50
1041	NYSE	NZF	Thu, Nov 17, 2005	14.40	14.56	14.40	14.45
1040	NYSE	NZF	Wed, Nov 16, 2005	14.50	14.54	14.40	14.54
1039	NYSE	NZF	Tue, Nov 15, 2005	14.38	14.52	14.32	14.37
1038	NYSE	NZF	Mon, Nov 14, 2005	14.53	14.57	14.42	14.49
1037	NYSE	NZF	Fri, Nov 11, 2005	14.58	14.60	14.53	14.53
1036	NYSE	NZF	Thu, Nov 10, 2005	14.59	14.63	14.48	14.53
1035	NYSE	NZF	Wed, Nov 9, 2005	14.64	14.68	14.64	14.67
1034	NYSE	NZF	Tue, Nov 8, 2005	14.66	14.68	14.61	14.61
1033	NYSE	NZF	Mon, Nov 7, 2005	14.55	14.67	14.55	14.66
1032	NYSE	NZF	Fri, Nov 4, 2005	14.52	14.60	14.52	14.55
1031	NYSE	NZF	Thu, Nov 3, 2005	14.52	14.55	14.49	14.52
1030	NYSE	NZF	Wed, Nov 2, 2005	14.50	14.59	14.46	14.52
1029	NYSE	NZF	Tue, Nov 1, 2005	14.49	14.55	14.44	14.50
1028	NYSE	NZF	Mon, Oct 31, 2005	14.37	14.50	14.36	14.41
1027	NYSE	NZF	Fri, Oct 28, 2005	14.39	14.40	14.32	14.37
1026	NYSE	NZF	Thu, Oct 27, 2005	14.38	14.39	14.31	14.36
1025	NYSE	NZF	Wed, Oct 26, 2005	14.35	14.40	14.30	14.30
1024	NYSE	NZF	Tue, Oct 25, 2005	14.45	14.49	14.30	14.38
1023	NYSE	NZF	Mon, Oct 24, 2005	14.39	14.54	14.21	14.35
1022	NYSE	NZF	Fri, Oct 21, 2005	14.03	14.35	14.03	14.33
1021	NYSE	NZF	Thu, Oct 20, 2005	14.11	14.14	14.05	14.09
1020	NYSE	NZF	Wed, Oct 19, 2005	14.07	14.10	14.01	14.09
1019	NYSE	NZF	Tue, Oct 18, 2005	14.12	14.12	14.03	14.05
1018	NYSE	NZF	Mon, Oct 17, 2005	14.13	14.15	14.03	14.10
1017	NYSE	NZF	Fri, Oct 14, 2005	14.12	14.19	14.05	14.10
1016	NYSE	NZF	Thu, Oct 13, 2005	14.30	14.30	14.03	14.08
1015	NYSE	NZF	Wed, Oct 12, 2005	14.50	14.50	14.33	14.33
1014	NYSE	NZF	Tue, Oct 11, 2005	14.42	14.54	14.41	14.53
1013	NYSE	NZF	Mon, Oct 10, 2005	14.50	14.56	14.41	14.45
1012	NYSE	NZF	Fri, Oct 7, 2005	14.45	14.49	14.42	14.48
1011	NYSE	NZF	Thu, Oct 6, 2005	14.48	14.49	14.44	14.49
1010	NYSE	NZF	Wed, Oct 5, 2005	14.50	14.52	14.45	14.45
1009	NYSE	NZF	Tue, Oct 4, 2005	14.53	14.55	14.47	14.50
1008	NYSE	NZF	Mon, Oct 3, 2005	14.62	14.63	14.48	14.50
1007	NYSE	NZF	Fri, Sep 30, 2005	14.58	14.62	14.51	14.53
1006	NYSE	NZF	Thu, Sep 29, 2005	14.50	14.59	14.48	14.50
1005	NYSE	NZF	Wed, Sep 28, 2005	14.30	14.56	14.30	14.51
1004	NYSE	NZF	Tue, Sep 27, 2005	14.35	14.39	14.21	14.35
1003	NYSE	NZF	Mon, Sep 26, 2005	14.38	14.48	14.34	14.40
1002	NYSE	NZF	Fri, Sep 23, 2005	14.56	14.58	14.35	14.47
1001	NYSE	NZF	Thu, Sep 22, 2005	14.91	14.94	14.55	14.56
1000	NYSE	NZF	Wed, Sep 21, 2005	14.95	14.95	14.85	14.93
999	NYSE	NZF	Tue, Sep 20, 2005	14.95	15.00	14.89	14.94
998	NYSE	NZF	Mon, Sep 19, 2005	14.98	15.03	14.90	14.91
997	NYSE	NZF	Fri, Sep 16, 2005	14.94	14.98	14.88	14.90
996	NYSE	NZF	Thu, Sep 15, 2005	15.13	15.14	14.91	14.91
995	NYSE	NZF	Wed, Sep 14, 2005	15.25	15.26	15.08	15.08
994	NYSE	NZF	Tue, Sep 13, 2005	15.31	15.31	15.20	15.21
993	NYSE	NZF	Mon, Sep 12, 2005	15.43	15.44	15.31	15.40
992	NYSE	NZF	Fri, Sep 9, 2005	15.29	15.45	15.29	15.41
991	NYSE	NZF	Thu, Sep 8, 2005	15.31	15.40	15.28	15.32
990	NYSE	NZF	Wed, Sep 7, 2005	15.42	15.52	15.30	15.30
989	NYSE	NZF	Tue, Sep 6, 2005	15.45	15.47	15.35	15.47
988	NYSE	NZF	Fri, Sep 2, 2005	15.36	15.49	15.26	15.42
987	NYSE	NZF	Thu, Sep 1, 2005	15.30	15.36	15.23	15.35
986	NYSE	NZF	Wed, Aug 31, 2005	15.26	15.26	15.21	15.26
985	NYSE	NZF	Tue, Aug 30, 2005	15.18	15.26	15.15	15.20
984	NYSE	NZF	Mon, Aug 29, 2005	15.12	15.21	15.12	15.18
983	NYSE	NZF	Fri, Aug 26, 2005	15.17	15.17	15.08	15.17
982	NYSE	NZF	Thu, Aug 25, 2005	15.15	15.16	15.10	15.13
981	NYSE	NZF	Wed, Aug 24, 2005	15.07	15.12	15.07	15.08
980	NYSE	NZF	Tue, Aug 23, 2005	15.12	15.20	15.04	15.06
979	NYSE	NZF	Mon, Aug 22, 2005	15.19	15.20	15.12	15.13
978	NYSE	NZF	Fri, Aug 19, 2005	15.10	15.17	15.07	15.17
977	NYSE	NZF	Thu, Aug 18, 2005	15.05	15.13	15.05	15.11
976	NYSE	NZF	Wed, Aug 17, 2005	15.15	15.15	15.05	15.06
975	NYSE	NZF	Tue, Aug 16, 2005	15.05	15.12	15.04	15.12
974	NYSE	NZF	Mon, Aug 15, 2005	15.12	15.13	15.06	15.08
973	NYSE	NZF	Fri, Aug 12, 2005	15.05	15.13	15.02	15.06
972	NYSE	NZF	Thu, Aug 11, 2005	15.04	15.08	15.01	15.05
971	NYSE	NZF	Wed, Aug 10, 2005	15.04	15.10	15.02	15.09
970	NYSE	NZF	Tue, Aug 9, 2005	15.00	15.04	14.98	15.03
969	NYSE	NZF	Mon, Aug 8, 2005	15.05	15.07	15.00	15.00
968	NYSE	NZF	Fri, Aug 5, 2005	15.10	15.14	15.03	15.03
967	NYSE	NZF	Thu, Aug 4, 2005	15.15	15.18	15.08	15.11
966	NYSE	NZF	Wed, Aug 3, 2005	15.15	15.15	15.10	15.12
965	NYSE	NZF	Tue, Aug 2, 2005	15.18	15.18	15.10	15.13
964	NYSE	NZF	Mon, Aug 1, 2005	15.14	15.20	15.06	15.14
963	NYSE	NZF	Fri, Jul 29, 2005	15.30	15.30	15.02	15.10
962	NYSE	NZF	Thu, Jul 28, 2005	15.02	15.05	14.96	15.05
961	NYSE	NZF	Wed, Jul 27, 2005	14.99	15.02	14.94	15.00
960	NYSE	NZF	Tue, Jul 26, 2005	14.99	14.99	14.94	14.98
959	NYSE	NZF	Mon, Jul 25, 2005	14.98	14.99	14.94	14.98
958	NYSE	NZF	Fri, Jul 22, 2005	14.93	14.99	14.93	14.98
957	NYSE	NZF	Thu, Jul 21, 2005	14.99	14.99	14.94	14.94
956	NYSE	NZF	Wed, Jul 20, 2005	15.06	15.10	14.92	14.95
955	NYSE	NZF	Tue, Jul 19, 2005	15.03	15.05	14.96	15.04
954	NYSE	NZF	Mon, Jul 18, 2005	15.14	15.18	14.95	14.95
953	NYSE	NZF	Fri, Jul 15, 2005	15.30	15.30	15.18	15.18
952	NYSE	NZF	Thu, Jul 14, 2005	15.24	15.28	15.23	15.24
951	NYSE	NZF	Wed, Jul 13, 2005	15.22	15.25	15.18	15.25
950	NYSE	NZF	Tue, Jul 12, 2005	15.31	15.32	15.25	15.31
949	NYSE	NZF	Mon, Jul 11, 2005	15.20	15.32	15.17	15.26
948	NYSE	NZF	Fri, Jul 8, 2005	15.13	15.22	15.13	15.19
947	NYSE	NZF	Thu, Jul 7, 2005	15.13	15.20	15.05	15.15
946	NYSE	NZF	Wed, Jul 6, 2005	15.08	15.16	15.06	15.13
945	NYSE	NZF	Tue, Jul 5, 2005	14.98	15.05	14.95	15.05
944	NYSE	NZF	Fri, Jul 1, 2005	15.00	15.05	14.95	15.00
943	NYSE	NZF	Thu, Jun 30, 2005	14.95	15.00	14.90	14.99
942	NYSE	NZF	Wed, Jun 29, 2005	14.85	14.96	14.80	14.90
941	NYSE	NZF	Tue, Jun 28, 2005	14.90	14.96	14.82	14.82
940	NYSE	NZF	Mon, Jun 27, 2005	14.90	14.94	14.86	14.86
939	NYSE	NZF	Fri, Jun 24, 2005	14.89	14.93	14.86	14.92
938	NYSE	NZF	Thu, Jun 23, 2005	14.82	14.89	14.80	14.86
937	NYSE	NZF	Wed, Jun 22, 2005	14.78	14.85	14.76	14.82
936	NYSE	NZF	Tue, Jun 21, 2005	14.80	14.80	14.72	14.75
935	NYSE	NZF	Mon, Jun 20, 2005	14.70	14.77	14.69	14.72
934	NYSE	NZF	Fri, Jun 17, 2005	14.75	14.77	14.67	14.68
933	NYSE	NZF	Thu, Jun 16, 2005	14.70	14.77	14.70	14.75
932	NYSE	NZF	Wed, Jun 15, 2005	14.72	14.87	14.71	14.71
931	NYSE	NZF	Tue, Jun 14, 2005	14.77	14.84	14.74	14.76
930	NYSE	NZF	Mon, Jun 13, 2005	14.90	14.90	14.74	14.77
929	NYSE	NZF	Fri, Jun 10, 2005	14.85	14.94	14.85	14.91
928	NYSE	NZF	Thu, Jun 9, 2005	14.85	14.94	14.83	14.90
927	NYSE	NZF	Wed, Jun 8, 2005	14.82	14.93	14.82	14.85
926	NYSE	NZF	Tue, Jun 7, 2005	14.84	14.95	14.84	14.85
925	NYSE	NZF	Mon, Jun 6, 2005	14.77	14.84	14.72	14.78
924	NYSE	NZF	Fri, Jun 3, 2005	14.85	14.87	14.76	14.77
923	NYSE	NZF	Thu, Jun 2, 2005	14.70	14.78	14.70	14.78
922	NYSE	NZF	Wed, Jun 1, 2005	14.69	14.75	14.63	14.69
921	NYSE	NZF	Tue, May 31, 2005	14.62	14.67	14.62	14.67
920	NYSE	NZF	Fri, May 27, 2005	14.60	14.62	14.56	14.61
919	NYSE	NZF	Thu, May 26, 2005	14.56	14.61	14.55	14.56
918	NYSE	NZF	Wed, May 25, 2005	14.56	14.58	14.52	14.56
917	NYSE	NZF	Tue, May 24, 2005	14.50	14.55	14.49	14.52
916	NYSE	NZF	Mon, May 23, 2005	14.48	14.54	14.44	14.49
915	NYSE	NZF	Fri, May 20, 2005	14.48	14.49	14.42	14.47
914	NYSE	NZF	Thu, May 19, 2005	14.39	14.51	14.38	14.48
913	NYSE	NZF	Wed, May 18, 2005	14.48	14.52	14.44	14.48
912	NYSE	NZF	Tue, May 17, 2005	14.43	14.49	14.42	14.45
911	NYSE	NZF	Mon, May 16, 2005	14.40	14.49	14.40	14.48
910	NYSE	NZF	Fri, May 13, 2005	14.36	14.47	14.35	14.41
909	NYSE	NZF	Thu, May 12, 2005	14.36	14.41	14.32	14.41
908	NYSE	NZF	Wed, May 11, 2005	14.43	14.45	14.33	14.35
907	NYSE	NZF	Tue, May 10, 2005	14.39	14.49	14.39	14.47
906	NYSE	NZF	Mon, May 9, 2005	14.30	14.41	14.26	14.39
905	NYSE	NZF	Fri, May 6, 2005	14.37	14.38	14.25	14.30
904	NYSE	NZF	Thu, May 5, 2005	14.44	14.45	14.40	14.41
903	NYSE	NZF	Wed, May 4, 2005	14.36	14.44	14.36	14.44
902	NYSE	NZF	Tue, May 3, 2005	14.38	14.44	14.33	14.44
901	NYSE	NZF	Mon, May 2, 2005	14.36	14.36	14.33	14.35
900	NYSE	NZF	Fri, Apr 29, 2005	14.34	14.37	14.31	14.32
899	NYSE	NZF	Thu, Apr 28, 2005	14.30	14.37	14.25	14.35
898	NYSE	NZF	Wed, Apr 27, 2005	14.19	14.26	14.15	14.26
897	NYSE	NZF	Tue, Apr 26, 2005	14.12	14.22	14.12	14.18
896	NYSE	NZF	Mon, Apr 25, 2005	14.09	14.18	14.09	14.15
895	NYSE	NZF	Fri, Apr 22, 2005	14.12	14.18	14.08	14.10
894	NYSE	NZF	Thu, Apr 21, 2005	14.08	14.12	14.05	14.12
893	NYSE	NZF	Wed, Apr 20, 2005	14.11	14.17	14.07	14.16
892	NYSE	NZF	Tue, Apr 19, 2005	14.12	14.18	14.09	14.18
891	NYSE	NZF	Mon, Apr 18, 2005	14.15	14.17	14.08	14.08
890	NYSE	NZF	Fri, Apr 15, 2005	14.17	14.17	14.05	14.07
889	NYSE	NZF	Thu, Apr 14, 2005	14.07	14.14	14.06	14.07
888	NYSE	NZF	Wed, Apr 13, 2005	14.13	14.18	14.06	14.09
887	NYSE	NZF	Tue, Apr 12, 2005	14.16	14.22	14.12	14.21
886	NYSE	NZF	Mon, Apr 11, 2005	14.15	14.22	14.12	14.13
885	NYSE	NZF	Fri, Apr 8, 2005	14.15	14.19	14.12	14.16
884	NYSE	NZF	Thu, Apr 7, 2005	14.15	14.20	14.14	14.15
883	NYSE	NZF	Wed, Apr 6, 2005	14.13	14.23	14.13	14.23
882	NYSE	NZF	Tue, Apr 5, 2005	14.12	14.21	14.12	14.15
881	NYSE	NZF	Mon, Apr 4, 2005	14.13	14.18	14.12	14.12
880	NYSE	NZF	Fri, Apr 1, 2005	14.20	14.20	14.12	14.14
879	NYSE	NZF	Thu, Mar 31, 2005	14.06	14.10	13.95	14.10
878	NYSE	NZF	Wed, Mar 30, 2005	13.79	13.95	13.70	13.95
877	NYSE	NZF	Tue, Mar 29, 2005	13.81	13.81	13.63	13.79
876	NYSE	NZF	Mon, Mar 28, 2005	13.68	13.80	13.61	13.80
875	NYSE	NZF	Thu, Mar 24, 2005	13.70	13.80	13.60	13.79
874	NYSE	NZF	Wed, Mar 23, 2005	13.89	13.99	13.64	13.67
873	NYSE	NZF	Tue, Mar 22, 2005	14.11	14.12	13.91	13.91
872	NYSE	NZF	Mon, Mar 21, 2005	14.18	14.23	14.05	14.07
871	NYSE	NZF	Fri, Mar 18, 2005	14.20	14.24	14.16	14.18
870	NYSE	NZF	Thu, Mar 17, 2005	14.15	14.25	14.15	14.22
869	NYSE	NZF	Wed, Mar 16, 2005	14.16	14.21	14.15	14.18
868	NYSE	NZF	Tue, Mar 15, 2005	14.25	14.25	14.16	14.16
867	NYSE	NZF	Mon, Mar 14, 2005	14.30	14.30	14.19	14.19
866	NYSE	NZF	Fri, Mar 11, 2005	14.30	14.38	14.25	14.30
865	NYSE	NZF	Thu, Mar 10, 2005	14.47	14.47	14.38	14.45
864	NYSE	NZF	Wed, Mar 9, 2005	14.56	14.57	14.39	14.46
863	NYSE	NZF	Tue, Mar 8, 2005	14.69	14.69	14.50	14.55
862	NYSE	NZF	Mon, Mar 7, 2005	14.51	14.69	14.51	14.69
861	NYSE	NZF	Fri, Mar 4, 2005	14.56	14.60	14.50	14.60
860	NYSE	NZF	Thu, Mar 3, 2005	14.52	14.55	14.46	14.54
859	NYSE	NZF	Wed, Mar 2, 2005	14.46	14.52	14.45	14.51
858	NYSE	NZF	Tue, Mar 1, 2005	14.47	14.51	14.40	14.45
857	NYSE	NZF	Mon, Feb 28, 2005	14.48	14.48	14.40	14.46
856	NYSE	NZF	Fri, Feb 25, 2005	14.44	14.48	14.40	14.45
855	NYSE	NZF	Thu, Feb 24, 2005	14.38	14.45	14.35	14.43
854	NYSE	NZF	Wed, Feb 23, 2005	14.40	14.40	14.30	14.37
853	NYSE	NZF	Tue, Feb 22, 2005	14.39	14.40	14.28	14.30
852	NYSE	NZF	Fri, Feb 18, 2005	14.40	14.48	14.32	14.39
851	NYSE	NZF	Thu, Feb 17, 2005	14.45	14.50	14.39	14.45
850	NYSE	NZF	Wed, Feb 16, 2005	14.56	14.59	14.47	14.50
849	NYSE	NZF	Tue, Feb 15, 2005	14.53	14.59	14.51	14.56
848	NYSE	NZF	Mon, Feb 14, 2005	14.51	14.58	14.51	14.53
847	NYSE	NZF	Fri, Feb 11, 2005	14.50	14.56	14.50	14.54
846	NYSE	NZF	Thu, Feb 10, 2005	14.53	14.60	14.52	14.60
845	NYSE	NZF	Wed, Feb 9, 2005	14.53	14.58	14.51	14.57
844	NYSE	NZF	Tue, Feb 8, 2005	14.55	14.59	14.50	14.53
843	NYSE	NZF	Mon, Feb 7, 2005	14.50	14.55	14.50	14.53
842	NYSE	NZF	Fri, Feb 4, 2005	14.44	14.50	14.42	14.49
841	NYSE	NZF	Thu, Feb 3, 2005	14.36	14.42	14.33	14.42
840	NYSE	NZF	Wed, Feb 2, 2005	14.34	14.44	14.30	14.39
839	NYSE	NZF	Tue, Feb 1, 2005	14.39	14.40	14.32	14.40
838	NYSE	NZF	Mon, Jan 31, 2005	14.25	14.34	14.22	14.34
837	NYSE	NZF	Fri, Jan 28, 2005	14.15	14.24	14.15	14.23
836	NYSE	NZF	Thu, Jan 27, 2005	14.13	14.20	14.12	14.15
835	NYSE	NZF	Wed, Jan 26, 2005	14.12	14.15	14.00	14.13
834	NYSE	NZF	Tue, Jan 25, 2005	14.16	14.19	14.11	14.14
833	NYSE	NZF	Mon, Jan 24, 2005	14.18	14.33	14.13	14.16
832	NYSE	NZF	Fri, Jan 21, 2005	14.18	14.24	14.12	14.24
831	NYSE	NZF	Thu, Jan 20, 2005	14.18	14.19	14.11	14.18
830	NYSE	NZF	Wed, Jan 19, 2005	14.08	14.20	14.08	14.17
829	NYSE	NZF	Tue, Jan 18, 2005	14.33	14.44	14.10	14.12
828	NYSE	NZF	Fri, Jan 14, 2005	14.40	14.43	14.26	14.32
827	NYSE	NZF	Thu, Jan 13, 2005	14.48	14.60	14.40	14.43
826	NYSE	NZF	Wed, Jan 12, 2005	14.55	14.58	14.40	14.50
825	NYSE	NZF	Tue, Jan 11, 2005	14.47	14.64	14.46	14.62
824	NYSE	NZF	Mon, Jan 10, 2005	14.51	14.69	14.51	14.69
823	NYSE	NZF	Fri, Jan 7, 2005	14.45	14.65	14.45	14.51
822	NYSE	NZF	Thu, Jan 6, 2005	14.35	14.46	14.25	14.45
821	NYSE	NZF	Wed, Jan 5, 2005	14.35	14.46	14.25	14.26
820	NYSE	NZF	Tue, Jan 4, 2005	14.28	14.44	14.26	14.30
819	NYSE	NZF	Mon, Jan 3, 2005	14.15	14.26	14.13	14.24
818	NYSE	NZF	Fri, Dec 31, 2004	14.11	14.29	14.11	14.18
817	NYSE	NZF	Thu, Dec 30, 2004	14.10	14.18	14.07	14.15
816	NYSE	NZF	Wed, Dec 29, 2004	14.18	14.18	14.04	14.07
815	NYSE	NZF	Tue, Dec 28, 2004	14.08	14.17	14.01	14.03
814	NYSE	NZF	Mon, Dec 27, 2004	14.05	14.22	14.00	14.15
813	NYSE	NZF	Thu, Dec 23, 2004	14.05	14.15	14.05	14.08
812	NYSE	NZF	Wed, Dec 22, 2004	13.93	14.09	13.93	14.07
811	NYSE	NZF	Tue, Dec 21, 2004	14.00	14.18	13.97	14.03
810	NYSE	NZF	Mon, Dec 20, 2004	13.95	14.01	13.93	13.99
809	NYSE	NZF	Fri, Dec 17, 2004	13.95	14.00	13.93	13.95
808	NYSE	NZF	Thu, Dec 16, 2004	14.07	14.10	13.95	14.00
807	NYSE	NZF	Wed, Dec 15, 2004	14.05	14.13	14.00	14.07
806	NYSE	NZF	Tue, Dec 14, 2004	14.15	14.15	14.04	14.07
805	NYSE	NZF	Mon, Dec 13, 2004	14.10	14.19	14.06	14.10
804	NYSE	NZF	Fri, Dec 10, 2004	14.16	14.25	14.16	14.22
803	NYSE	NZF	Thu, Dec 9, 2004	14.14	14.30	14.14	14.17
802	NYSE	NZF	Wed, Dec 8, 2004	14.19	14.19	14.12	14.14
801	NYSE	NZF	Tue, Dec 7, 2004	14.15	14.19	14.11	14.12
800	NYSE	NZF	Mon, Dec 6, 2004	14.09	14.30	14.09	14.14
799	NYSE	NZF	Fri, Dec 3, 2004	14.10	14.21	14.08	14.10
798	NYSE	NZF	Thu, Dec 2, 2004	14.16	14.22	14.00	14.00
797	NYSE	NZF	Wed, Dec 1, 2004	14.25	14.25	14.16	14.16
796	NYSE	NZF	Tue, Nov 30, 2004	14.31	14.31	14.15	14.20
795	NYSE	NZF	Mon, Nov 29, 2004	14.34	14.35	14.17	14.17
794	NYSE	NZF	Fri, Nov 26, 2004	14.38	14.45	14.32	14.32
793	NYSE	NZF	Wed, Nov 24, 2004	14.25	14.35	14.25	14.34
792	NYSE	NZF	Tue, Nov 23, 2004	14.35	14.37	14.28	14.33
791	NYSE	NZF	Mon, Nov 22, 2004	14.25	14.45	14.25	14.32
790	NYSE	NZF	Fri, Nov 19, 2004	14.40	14.48	14.25	14.25
789	NYSE	NZF	Thu, Nov 18, 2004	14.25	14.39	14.24	14.37
788	NYSE	NZF	Wed, Nov 17, 2004	14.27	14.31	14.19	14.31
787	NYSE	NZF	Tue, Nov 16, 2004	14.21	14.27	14.11	14.26
786	NYSE	NZF	Mon, Nov 15, 2004	14.10	14.16	14.09	14.16
785	NYSE	NZF	Fri, Nov 12, 2004	14.00	14.10	14.00	14.07
784	NYSE	NZF	Thu, Nov 11, 2004	13.93	14.12	13.93	14.00
783	NYSE	NZF	Wed, Nov 10, 2004	14.04	14.04	13.92	14.00
782	NYSE	NZF	Tue, Nov 9, 2004	14.05	14.10	14.00	14.00
781	NYSE	NZF	Mon, Nov 8, 2004	14.35	14.35	13.82	13.95
780	NYSE	NZF	Fri, Nov 5, 2004	14.62	14.62	14.35	14.39
779	NYSE	NZF	Thu, Nov 4, 2004	14.60	14.67	14.56	14.62
778	NYSE	NZF	Wed, Nov 3, 2004	14.55	14.62	14.48	14.62
777	NYSE	NZF	Tue, Nov 2, 2004	14.50	14.56	14.46	14.49
776	NYSE	NZF	Mon, Nov 1, 2004	14.50	14.52	14.45	14.45
775	NYSE	NZF	Fri, Oct 29, 2004	14.46	14.50	14.45	14.50
774	NYSE	NZF	Thu, Oct 28, 2004	14.42	14.45	14.40	14.45
773	NYSE	NZF	Wed, Oct 27, 2004	14.43	14.45	14.38	14.40
772	NYSE	NZF	Tue, Oct 26, 2004	14.44	14.46	14.37	14.39
771	NYSE	NZF	Mon, Oct 25, 2004	14.41	14.47	14.38	14.40
770	NYSE	NZF	Fri, Oct 22, 2004	14.41	14.45	14.41	14.43
769	NYSE	NZF	Thu, Oct 21, 2004	14.51	14.52	14.43	14.43
768	NYSE	NZF	Wed, Oct 20, 2004	14.45	14.51	14.44	14.49
767	NYSE	NZF	Tue, Oct 19, 2004	14.43	14.48	14.41	14.48
766	NYSE	NZF	Mon, Oct 18, 2004	14.45	14.47	14.41	14.42
765	NYSE	NZF	Fri, Oct 15, 2004	14.45	14.46	14.39	14.44
764	NYSE	NZF	Thu, Oct 14, 2004	14.42	14.46	14.38	14.45
763	NYSE	NZF	Wed, Oct 13, 2004	14.41	14.48	14.39	14.45
762	NYSE	NZF	Tue, Oct 12, 2004	14.53	14.54	14.46	14.50
761	NYSE	NZF	Mon, Oct 11, 2004	14.47	14.51	14.46	14.50
760	NYSE	NZF	Fri, Oct 8, 2004	14.43	14.50	14.43	14.49
759	NYSE	NZF	Thu, Oct 7, 2004	14.39	14.50	14.39	14.40
758	NYSE	NZF	Wed, Oct 6, 2004	14.45	14.46	14.40	14.41
757	NYSE	NZF	Tue, Oct 5, 2004	14.38	14.45	14.33	14.45
756	NYSE	NZF	Mon, Oct 4, 2004	14.38	14.40	14.30	14.30
755	NYSE	NZF	Fri, Oct 1, 2004	14.55	14.55	14.35	14.41
754	NYSE	NZF	Thu, Sep 30, 2004	14.52	14.52	14.41	14.41
753	NYSE	NZF	Wed, Sep 29, 2004	14.50	14.53	14.42	14.52
752	NYSE	NZF	Tue, Sep 28, 2004	14.45	14.49	14.41	14.45
751	NYSE	NZF	Mon, Sep 27, 2004	14.40	14.43	14.36	14.43
750	NYSE	NZF	Fri, Sep 24, 2004	14.38	14.39	14.32	14.39
749	NYSE	NZF	Thu, Sep 23, 2004	14.36	14.38	14.31	14.33
748	NYSE	NZF	Wed, Sep 22, 2004	14.38	14.38	14.31	14.34
747	NYSE	NZF	Tue, Sep 21, 2004	14.45	14.45	14.30	14.38
746	NYSE	NZF	Mon, Sep 20, 2004	14.50	14.53	14.37	14.40
745	NYSE	NZF	Fri, Sep 17, 2004	14.52	14.57	14.48	14.48
744	NYSE	NZF	Thu, Sep 16, 2004	14.49	14.57	14.49	14.52
743	NYSE	NZF	Wed, Sep 15, 2004	14.58	14.58	14.50	14.51
742	NYSE	NZF	Tue, Sep 14, 2004	14.55	14.60	14.48	14.50
741	NYSE	NZF	Mon, Sep 13, 2004	14.53	14.55	14.45	14.48
740	NYSE	NZF	Fri, Sep 10, 2004	14.57	14.59	14.49	14.57
739	NYSE	NZF	Thu, Sep 9, 2004	14.45	14.51	14.41	14.46
738	NYSE	NZF	Wed, Sep 8, 2004	14.40	14.46	14.33	14.42
737	NYSE	NZF	Tue, Sep 7, 2004	14.37	14.42	14.30	14.40
736	NYSE	NZF	Fri, Sep 3, 2004	14.30	14.40	14.25	14.30
735	NYSE	NZF	Thu, Sep 2, 2004	14.40	14.42	14.31	14.38
734	NYSE	NZF	Wed, Sep 1, 2004	14.33	14.39	14.30	14.39
733	NYSE	NZF	Tue, Aug 31, 2004	14.28	14.32	14.27	14.32
732	NYSE	NZF	Mon, Aug 30, 2004	14.28	14.29	14.20	14.24
731	NYSE	NZF	Fri, Aug 27, 2004	14.46	14.46	14.30	14.30
730	NYSE	NZF	Thu, Aug 26, 2004	14.20	14.46	14.20	14.35
729	NYSE	NZF	Wed, Aug 25, 2004	14.23	14.25	14.19	14.23
728	NYSE	NZF	Tue, Aug 24, 2004	14.16	14.25	14.15	14.23
727	NYSE	NZF	Mon, Aug 23, 2004	14.13	14.18	14.10	14.18
726	NYSE	NZF	Fri, Aug 20, 2004	14.15	14.16	14.08	14.16
725	NYSE	NZF	Thu, Aug 19, 2004	14.15	14.18	14.09	14.15
724	NYSE	NZF	Wed, Aug 18, 2004	14.12	14.15	14.02	14.14
723	NYSE	NZF	Tue, Aug 17, 2004	14.09	14.12	14.01	14.03
722	NYSE	NZF	Mon, Aug 16, 2004	14.03	14.06	13.98	14.06
721	NYSE	NZF	Fri, Aug 13, 2004	13.97	14.04	13.97	14.01
720	NYSE	NZF	Thu, Aug 12, 2004	13.90	13.99	13.89	13.97
719	NYSE	NZF	Wed, Aug 11, 2004	13.94	14.00	13.85	13.92
718	NYSE	NZF	Tue, Aug 10, 2004	13.98	14.05	13.95	14.02
717	NYSE	NZF	Mon, Aug 9, 2004	14.01	14.09	14.00	14.00
716	NYSE	NZF	Fri, Aug 6, 2004	13.95	14.07	13.95	14.01
715	NYSE	NZF	Thu, Aug 5, 2004	13.97	13.99	13.90	13.91
714	NYSE	NZF	Wed, Aug 4, 2004	13.94	14.00	13.89	13.94
713	NYSE	NZF	Tue, Aug 3, 2004	13.86	13.95	13.86	13.90
712	NYSE	NZF	Mon, Aug 2, 2004	13.91	13.92	13.85	13.86
711	NYSE	NZF	Fri, Jul 30, 2004	13.86	13.91	13.82	13.83
710	NYSE	NZF	Thu, Jul 29, 2004	13.78	13.82	13.75	13.82
709	NYSE	NZF	Wed, Jul 28, 2004	13.82	13.83	13.70	13.76
708	NYSE	NZF	Tue, Jul 27, 2004	13.82	13.85	13.75	13.80
707	NYSE	NZF	Mon, Jul 26, 2004	13.85	13.86	13.80	13.82
706	NYSE	NZF	Fri, Jul 23, 2004	13.87	13.89	13.80	13.84
705	NYSE	NZF	Thu, Jul 22, 2004	13.82	13.88	13.80	13.87
704	NYSE	NZF	Wed, Jul 21, 2004	13.94	13.94	13.80	13.80
703	NYSE	NZF	Tue, Jul 20, 2004	13.90	13.99	13.86	13.91
702	NYSE	NZF	Mon, Jul 19, 2004	13.92	13.94	13.81	13.90
701	NYSE	NZF	Fri, Jul 16, 2004	13.82	13.93	13.81	13.83
700	NYSE	NZF	Thu, Jul 15, 2004	13.81	13.90	13.81	13.85
699	NYSE	NZF	Wed, Jul 14, 2004	13.85	14.00	13.81	13.81
698	NYSE	NZF	Tue, Jul 13, 2004	13.85	13.99	13.80	13.85
697	NYSE	NZF	Mon, Jul 12, 2004	13.86	13.99	13.86	13.98
696	NYSE	NZF	Fri, Jul 9, 2004	13.90	13.97	13.85	13.88
695	NYSE	NZF	Thu, Jul 8, 2004	13.75	13.86	13.71	13.85
694	NYSE	NZF	Wed, Jul 7, 2004	13.77	13.84	13.70	13.76
693	NYSE	NZF	Tue, Jul 6, 2004	13.66	13.75	13.59	13.75
692	NYSE	NZF	Fri, Jul 2, 2004	13.49	13.67	13.49	13.67
691	NYSE	NZF	Thu, Jul 1, 2004	13.41	13.48	13.34	13.48
690	NYSE	NZF	Wed, Jun 30, 2004	13.25	13.33	13.22	13.33
689	NYSE	NZF	Tue, Jun 29, 2004	13.19	13.25	13.15	13.24
688	NYSE	NZF	Mon, Jun 28, 2004	13.20	13.20	13.14	13.19
687	NYSE	NZF	Fri, Jun 25, 2004	13.21	13.27	13.14	13.17
686	NYSE	NZF	Thu, Jun 24, 2004	13.14	13.27	13.12	13.16
685	NYSE	NZF	Wed, Jun 23, 2004	13.17	13.18	13.10	13.10
684	NYSE	NZF	Tue, Jun 22, 2004	13.06	13.17	13.06	13.17
683	NYSE	NZF	Mon, Jun 21, 2004	13.09	13.16	13.08	13.15
682	NYSE	NZF	Fri, Jun 18, 2004	13.13	13.20	13.09	13.09
681	NYSE	NZF	Thu, Jun 17, 2004	13.19	13.22	13.11	13.11
680	NYSE	NZF	Wed, Jun 16, 2004	13.20	13.30	13.12	13.19
679	NYSE	NZF	Tue, Jun 15, 2004	13.04	13.24	13.04	13.20
678	NYSE	NZF	Mon, Jun 14, 2004	13.28	13.28	12.95	13.07
677	NYSE	NZF	Thu, Jun 10, 2004	13.38	13.41	13.30	13.36
676	NYSE	NZF	Wed, Jun 9, 2004	13.34	13.37	13.30	13.37
675	NYSE	NZF	Tue, Jun 8, 2004	13.35	13.35	13.29	13.31
674	NYSE	NZF	Mon, Jun 7, 2004	13.36	13.40	13.30	13.31
673	NYSE	NZF	Fri, Jun 4, 2004	13.30	13.38	13.30	13.31
672	NYSE	NZF	Thu, Jun 3, 2004	13.41	13.41	13.28	13.28
671	NYSE	NZF	Wed, Jun 2, 2004	13.30	13.40	13.30	13.39
670	NYSE	NZF	Tue, Jun 1, 2004	13.41	13.41	13.26	13.31
669	NYSE	NZF	Fri, May 28, 2004	13.40	13.44	13.35	13.42
668	NYSE	NZF	Thu, May 27, 2004	13.34	13.42	13.28	13.37
667	NYSE	NZF	Wed, May 26, 2004	13.34	13.35	13.25	13.26
666	NYSE	NZF	Tue, May 25, 2004	13.20	13.34	13.17	13.28
665	NYSE	NZF	Mon, May 24, 2004	13.17	13.25	13.10	13.24
664	NYSE	NZF	Fri, May 21, 2004	13.10	13.15	13.03	13.15
663	NYSE	NZF	Thu, May 20, 2004	12.90	13.10	12.90	13.01
662	NYSE	NZF	Wed, May 19, 2004	12.94	12.94	12.81	12.90
661	NYSE	NZF	Tue, May 18, 2004	12.97	12.97	12.83	12.89
660	NYSE	NZF	Mon, May 17, 2004	13.00	13.06	12.90	12.97
659	NYSE	NZF	Fri, May 14, 2004	12.81	13.03	12.76	13.02
658	NYSE	NZF	Thu, May 13, 2004	12.90	12.90	12.74	12.84
657	NYSE	NZF	Wed, May 12, 2004	12.95	12.95	12.83	12.90
656	NYSE	NZF	Tue, May 11, 2004	12.68	13.00	12.68	13.00
655	NYSE	NZF	Mon, May 10, 2004	12.82	12.82	12.66	12.75
654	NYSE	NZF	Fri, May 7, 2004	13.16	13.16	12.70	12.82
653	NYSE	NZF	Thu, May 6, 2004	13.36	13.36	13.13	13.23
652	NYSE	NZF	Wed, May 5, 2004	13.43	13.43	13.30	13.36
651	NYSE	NZF	Tue, May 4, 2004	13.45	13.45	13.30	13.30
650	NYSE	NZF	Mon, May 3, 2004	13.35	13.39	13.32	13.38
649	NYSE	NZF	Fri, Apr 30, 2004	13.34	13.37	13.23	13.34
648	NYSE	NZF	Thu, Apr 29, 2004	13.39	13.40	13.24	13.25
647	NYSE	NZF	Wed, Apr 28, 2004	13.15	13.37	13.15	13.36
646	NYSE	NZF	Tue, Apr 27, 2004	13.45	13.49	13.25	13.30
645	NYSE	NZF	Mon, Apr 26, 2004	13.65	13.68	13.40	13.49
644	NYSE	NZF	Fri, Apr 23, 2004	13.75	13.75	13.65	13.66
643	NYSE	NZF	Thu, Apr 22, 2004	13.73	13.76	13.69	13.71
642	NYSE	NZF	Wed, Apr 21, 2004	13.72	13.75	13.65	13.69
641	NYSE	NZF	Tue, Apr 20, 2004	13.85	13.90	13.71	13.72
640	NYSE	NZF	Mon, Apr 19, 2004	13.90	13.90	13.73	13.81
639	NYSE	NZF	Fri, Apr 16, 2004	13.69	13.90	13.69	13.90
638	NYSE	NZF	Thu, Apr 15, 2004	13.75	13.77	13.59	13.69
637	NYSE	NZF	Wed, Apr 14, 2004	13.82	13.82	13.65	13.70
636	NYSE	NZF	Tue, Apr 13, 2004	13.85	13.90	13.81	13.85
635	NYSE	NZF	Mon, Apr 12, 2004	14.20	14.20	14.05	14.08
634	NYSE	NZF	Thu, Apr 8, 2004	14.19	14.26	14.12	14.20
633	NYSE	NZF	Wed, Apr 7, 2004	14.16	14.22	14.06	14.16
632	NYSE	NZF	Tue, Apr 6, 2004	14.08	14.15	13.97	14.15
631	NYSE	NZF	Mon, Apr 5, 2004	14.75	14.75	14.00	14.08
630	NYSE	NZF	Fri, Apr 2, 2004	14.80	14.83	14.66	14.66
629	NYSE	NZF	Thu, Apr 1, 2004	14.95	14.96	14.91	14.93
628	NYSE	NZF	Wed, Mar 31, 2004	14.95	14.99	14.88	14.89
627	NYSE	NZF	Tue, Mar 30, 2004	14.91	14.97	14.90	14.90
626	NYSE	NZF	Mon, Mar 29, 2004	14.96	14.98	14.86	14.91
625	NYSE	NZF	Fri, Mar 26, 2004	15.00	15.00	14.94	14.94
624	NYSE	NZF	Thu, Mar 25, 2004	15.00	15.00	14.94	14.99
623	NYSE	NZF	Wed, Mar 24, 2004	15.00	15.01	14.95	14.97
622	NYSE	NZF	Tue, Mar 23, 2004	15.00	15.00	14.95	14.97
621	NYSE	NZF	Mon, Mar 22, 2004	15.03	15.04	14.94	15.00
620	NYSE	NZF	Fri, Mar 19, 2004	15.10	15.10	14.98	14.98
619	NYSE	NZF	Thu, Mar 18, 2004	15.05	15.10	15.00	15.10
618	NYSE	NZF	Wed, Mar 17, 2004	15.07	15.11	15.01	15.05
617	NYSE	NZF	Tue, Mar 16, 2004	15.05	15.09	15.01	15.07
616	NYSE	NZF	Mon, Mar 15, 2004	15.10	15.10	15.00	15.04
615	NYSE	NZF	Fri, Mar 12, 2004	15.05	15.10	14.98	15.02
614	NYSE	NZF	Thu, Mar 11, 2004	15.12	15.12	14.94	15.00
613	NYSE	NZF	Wed, Mar 10, 2004	15.30	15.30	15.02	15.10
612	NYSE	NZF	Tue, Mar 9, 2004	15.06	15.19	15.05	15.19
611	NYSE	NZF	Mon, Mar 8, 2004	15.10	15.10	14.97	15.02
610	NYSE	NZF	Fri, Mar 5, 2004	14.95	15.09	14.93	15.09
609	NYSE	NZF	Thu, Mar 4, 2004	14.91	14.91	14.85	14.91
608	NYSE	NZF	Wed, Mar 3, 2004	14.85	14.91	14.80	14.90
607	NYSE	NZF	Tue, Mar 2, 2004	14.82	14.92	14.78	14.78
606	NYSE	NZF	Mon, Mar 1, 2004	14.97	14.98	14.75	14.75
605	NYSE	NZF	Fri, Feb 27, 2004	14.89	14.96	14.80	14.90
604	NYSE	NZF	Thu, Feb 26, 2004	14.82	14.85	14.78	14.80
603	NYSE	NZF	Wed, Feb 25, 2004	14.78	14.85	14.73	14.85
602	NYSE	NZF	Tue, Feb 24, 2004	14.75	14.80	14.67	14.75
601	NYSE	NZF	Mon, Feb 23, 2004	14.79	14.79	14.72	14.73
600	NYSE	NZF	Fri, Feb 20, 2004	14.79	14.82	14.74	14.75
599	NYSE	NZF	Thu, Feb 19, 2004	14.85	14.85	14.68	14.78
598	NYSE	NZF	Wed, Feb 18, 2004	14.80	14.85	14.77	14.85
597	NYSE	NZF	Tue, Feb 17, 2004	14.90	14.97	14.77	14.80
596	NYSE	NZF	Fri, Feb 13, 2004	14.96	14.97	14.91	14.91
595	NYSE	NZF	Thu, Feb 12, 2004	14.91	14.96	14.85	14.95
594	NYSE	NZF	Wed, Feb 11, 2004	14.83	14.86	14.71	14.85
593	NYSE	NZF	Tue, Feb 10, 2004	14.73	14.85	14.64	14.84
592	NYSE	NZF	Mon, Feb 9, 2004	14.68	14.74	14.66	14.69
591	NYSE	NZF	Fri, Feb 6, 2004	14.59	14.68	14.59	14.65
590	NYSE	NZF	Thu, Feb 5, 2004	14.65	14.66	14.50	14.58
589	NYSE	NZF	Wed, Feb 4, 2004	14.64	14.66	14.61	14.61
588	NYSE	NZF	Tue, Feb 3, 2004	14.63	14.64	14.55	14.60
587	NYSE	NZF	Mon, Feb 2, 2004	14.69	14.69	14.50	14.62
586	NYSE	NZF	Fri, Jan 30, 2004	14.50	14.65	14.46	14.65
585	NYSE	NZF	Thu, Jan 29, 2004	14.60	14.68	14.41	14.45
584	NYSE	NZF	Wed, Jan 28, 2004	14.65	14.73	14.59	14.60
583	NYSE	NZF	Tue, Jan 27, 2004	14.74	14.74	14.60	14.60
582	NYSE	NZF	Mon, Jan 26, 2004	14.87	14.87	14.70	14.74
581	NYSE	NZF	Fri, Jan 23, 2004	14.81	14.85	14.76	14.76
580	NYSE	NZF	Thu, Jan 22, 2004	14.80	14.83	14.75	14.76
579	NYSE	NZF	Wed, Jan 21, 2004	14.79	14.82	14.74	14.80
578	NYSE	NZF	Tue, Jan 20, 2004	14.80	14.83	14.74	14.79
577	NYSE	NZF	Fri, Jan 16, 2004	14.81	14.83	14.73	14.79
576	NYSE	NZF	Thu, Jan 15, 2004	14.73	14.83	14.71	14.81
575	NYSE	NZF	Wed, Jan 14, 2004	14.78	14.80	14.71	14.71
574	NYSE	NZF	Tue, Jan 13, 2004	14.76	14.78	14.66	14.77
573	NYSE	NZF	Mon, Jan 12, 2004	14.70	14.80	14.69	14.78
572	NYSE	NZF	Fri, Jan 9, 2004	14.50	14.67	14.45	14.67
571	NYSE	NZF	Thu, Jan 8, 2004	14.44	14.49	14.40	14.45
570	NYSE	NZF	Wed, Jan 7, 2004	14.37	14.44	14.33	14.44
569	NYSE	NZF	Tue, Jan 6, 2004	14.31	14.35	14.25	14.31
568	NYSE	NZF	Mon, Jan 5, 2004	14.32	14.35	14.21	14.29
567	NYSE	NZF	Fri, Jan 2, 2004	14.34	14.37	14.28	14.29
566	NYSE	NZF	Wed, Dec 31, 2003	14.33	14.37	14.28	14.28
565	NYSE	NZF	Tue, Dec 30, 2003	14.27	14.33	14.23	14.33
564	NYSE	NZF	Mon, Dec 29, 2003	14.32	14.32	14.20	14.23
563	NYSE	NZF	Fri, Dec 26, 2003	14.26	14.31	14.22	14.31
562	NYSE	NZF	Wed, Dec 24, 2003	14.28	14.28	14.15	14.21
561	NYSE	NZF	Tue, Dec 23, 2003	14.31	14.31	14.24	14.28
560	NYSE	NZF	Mon, Dec 22, 2003	14.25	14.35	14.20	14.27
559	NYSE	NZF	Fri, Dec 19, 2003	14.17	14.25	14.13	14.22
558	NYSE	NZF	Thu, Dec 18, 2003	14.19	14.21	14.11	14.16
557	NYSE	NZF	Wed, Dec 17, 2003	14.18	14.18	14.12	14.13
556	NYSE	NZF	Tue, Dec 16, 2003	14.12	14.18	14.11	14.18
555	NYSE	NZF	Mon, Dec 15, 2003	14.12	14.20	14.11	14.13
554	NYSE	NZF	Fri, Dec 12, 2003	14.19	14.22	14.13	14.14
553	NYSE	NZF	Thu, Dec 11, 2003	14.28	14.28	14.16	14.18
552	NYSE	NZF	Wed, Dec 10, 2003	14.31	14.33	14.24	14.31
551	NYSE	NZF	Tue, Dec 9, 2003	14.29	14.30	14.22	14.29
550	NYSE	NZF	Mon, Dec 8, 2003	14.25	14.30	14.21	14.28
549	NYSE	NZF	Fri, Dec 5, 2003	14.17	14.22	14.17	14.22
548	NYSE	NZF	Thu, Dec 4, 2003	14.06	14.16	14.06	14.16
547	NYSE	NZF	Wed, Dec 3, 2003	14.04	14.09	13.99	14.08
546	NYSE	NZF	Tue, Dec 2, 2003	13.94	14.03	13.93	14.03
545	NYSE	NZF	Mon, Dec 1, 2003	14.02	14.04	13.93	13.93
544	NYSE	NZF	Fri, Nov 28, 2003	14.00	14.02	13.96	14.02
543	NYSE	NZF	Wed, Nov 26, 2003	13.99	14.00	13.92	13.99
542	NYSE	NZF	Tue, Nov 25, 2003	13.95	13.99	13.92	13.96
541	NYSE	NZF	Mon, Nov 24, 2003	13.94	13.95	13.89	13.94
540	NYSE	NZF	Fri, Nov 21, 2003	13.91	13.94	13.86	13.93
539	NYSE	NZF	Thu, Nov 20, 2003	13.91	13.92	13.86	13.91
538	NYSE	NZF	Wed, Nov 19, 2003	13.95	13.95	13.85	13.85
537	NYSE	NZF	Tue, Nov 18, 2003	13.93	13.96	13.88	13.95
536	NYSE	NZF	Mon, Nov 17, 2003	13.97	13.97	13.85	13.92
535	NYSE	NZF	Fri, Nov 14, 2003	13.95	13.97	13.86	13.96
534	NYSE	NZF	Thu, Nov 13, 2003	13.93	13.93	13.85	13.88
533	NYSE	NZF	Wed, Nov 12, 2003	13.91	13.94	13.83	13.87
532	NYSE	NZF	Tue, Nov 11, 2003	13.95	13.95	13.86	13.92
531	NYSE	NZF	Mon, Nov 10, 2003	13.95	13.95	13.87	13.88
530	NYSE	NZF	Fri, Nov 7, 2003	13.88	13.95	13.85	13.95
529	NYSE	NZF	Thu, Nov 6, 2003	13.94	13.96	13.85	13.90
528	NYSE	NZF	Wed, Nov 5, 2003	13.90	13.97	13.87	13.96
527	NYSE	NZF	Tue, Nov 4, 2003	13.90	13.91	13.80	13.90
526	NYSE	NZF	Mon, Nov 3, 2003	13.85	13.90	13.82	13.85
525	NYSE	NZF	Fri, Oct 31, 2003	13.84	13.85	13.78	13.80
524	NYSE	NZF	Thu, Oct 30, 2003	13.82	13.85	13.76	13.79
523	NYSE	NZF	Wed, Oct 29, 2003	13.85	13.89	13.81	13.84
522	NYSE	NZF	Tue, Oct 28, 2003	13.81	13.83	13.74	13.81
521	NYSE	NZF	Mon, Oct 27, 2003	13.84	13.85	13.75	13.80
520	NYSE	NZF	Fri, Oct 24, 2003	13.73	13.84	13.73	13.82
519	NYSE	NZF	Thu, Oct 23, 2003	13.82	13.82	13.73	13.76
518	NYSE	NZF	Wed, Oct 22, 2003	13.73	13.80	13.73	13.74
517	NYSE	NZF	Tue, Oct 21, 2003	13.75	13.78	13.69	13.73
516	NYSE	NZF	Mon, Oct 20, 2003	13.70	13.76	13.68	13.76
515	NYSE	NZF	Fri, Oct 17, 2003	13.72	13.77	13.69	13.71
514	NYSE	NZF	Thu, Oct 16, 2003	13.78	13.79	13.70	13.70
513	NYSE	NZF	Wed, Oct 15, 2003	13.79	13.79	13.69	13.75
512	NYSE	NZF	Tue, Oct 14, 2003	13.76	13.79	13.70	13.79
511	NYSE	NZF	Mon, Oct 13, 2003	13.81	13.84	13.73	13.76
510	NYSE	NZF	Fri, Oct 10, 2003	13.70	13.82	13.70	13.80
509	NYSE	NZF	Thu, Oct 9, 2003	13.83	13.86	13.78	13.83
508	NYSE	NZF	Wed, Oct 8, 2003	13.80	13.87	13.80	13.86
507	NYSE	NZF	Tue, Oct 7, 2003	13.89	13.90	13.74	13.77
506	NYSE	NZF	Mon, Oct 6, 2003	13.76	13.90	13.76	13.90
505	NYSE	NZF	Fri, Oct 3, 2003	13.85	13.89	13.76	13.83
504	NYSE	NZF	Thu, Oct 2, 2003	13.97	14.00	13.85	13.85
503	NYSE	NZF	Wed, Oct 1, 2003	13.89	13.98	13.86	13.98
502	NYSE	NZF	Tue, Sep 30, 2003	13.78	13.86	13.75	13.86
501	NYSE	NZF	Mon, Sep 29, 2003	13.72	13.78	13.68	13.78
500	NYSE	NZF	Fri, Sep 26, 2003	13.67	13.74	13.67	13.72
499	NYSE	NZF	Thu, Sep 25, 2003	13.70	13.71	13.66	13.67
498	NYSE	NZF	Wed, Sep 24, 2003	13.72	13.72	13.64	13.69
497	NYSE	NZF	Tue, Sep 23, 2003	13.78	13.78	13.65	13.66
496	NYSE	NZF	Mon, Sep 22, 2003	13.70	13.75	13.67	13.74
495	NYSE	NZF	Fri, Sep 19, 2003	13.67	13.80	13.67	13.72
494	NYSE	NZF	Thu, Sep 18, 2003	13.77	13.80	13.75	13.76
493	NYSE	NZF	Wed, Sep 17, 2003	13.81	13.84	13.76	13.76
492	NYSE	NZF	Tue, Sep 16, 2003	13.74	13.78	13.71	13.77
491	NYSE	NZF	Mon, Sep 15, 2003	13.80	13.80	13.68	13.78
490	NYSE	NZF	Fri, Sep 12, 2003	13.85	13.89	13.76	13.80
489	NYSE	NZF	Thu, Sep 11, 2003	13.82	13.88	13.78	13.88
488	NYSE	NZF	Wed, Sep 10, 2003	13.89	13.95	13.82	13.95
487	NYSE	NZF	Tue, Sep 9, 2003	13.83	13.87	13.80	13.85
486	NYSE	NZF	Mon, Sep 8, 2003	13.82	13.90	13.81	13.81
485	NYSE	NZF	Fri, Sep 5, 2003	13.85	13.89	13.77	13.81
484	NYSE	NZF	Thu, Sep 4, 2003	13.85	13.89	13.78	13.88
483	NYSE	NZF	Wed, Sep 3, 2003	13.75	13.90	13.75	13.80
482	NYSE	NZF	Tue, Sep 2, 2003	13.81	13.84	13.74	13.78
481	NYSE	NZF	Fri, Aug 29, 2003	13.82	13.82	13.74	13.78
480	NYSE	NZF	Thu, Aug 28, 2003	13.85	13.85	13.77	13.82
479	NYSE	NZF	Wed, Aug 27, 2003	13.89	13.89	13.79	13.84
478	NYSE	NZF	Tue, Aug 26, 2003	13.80	13.82	13.75	13.82
477	NYSE	NZF	Mon, Aug 25, 2003	13.85	13.86	13.79	13.80
476	NYSE	NZF	Fri, Aug 22, 2003	13.75	13.84	13.75	13.84
475	NYSE	NZF	Thu, Aug 21, 2003	13.61	13.77	13.57	13.77
474	NYSE	NZF	Wed, Aug 20, 2003	13.63	13.68	13.55	13.64
473	NYSE	NZF	Tue, Aug 19, 2003	13.63	13.70	13.62	13.62
472	NYSE	NZF	Mon, Aug 18, 2003	13.70	13.70	13.64	13.64
471	NYSE	NZF	Fri, Aug 15, 2003	13.89	13.89	13.70	13.70
470	NYSE	NZF	Thu, Aug 14, 2003	13.62	13.70	13.55	13.70
469	NYSE	NZF	Wed, Aug 13, 2003	13.78	13.78	13.62	13.62
468	NYSE	NZF	Tue, Aug 12, 2003	13.98	13.98	13.78	13.87
467	NYSE	NZF	Mon, Aug 11, 2003	13.91	13.99	13.71	13.98
466	NYSE	NZF	Fri, Aug 8, 2003	13.88	13.95	13.82	13.91
465	NYSE	NZF	Thu, Aug 7, 2003	13.70	13.88	13.65	13.88
464	NYSE	NZF	Wed, Aug 6, 2003	13.65	13.70	13.58	13.70
463	NYSE	NZF	Tue, Aug 5, 2003	13.59	13.64	13.52	13.59
462	NYSE	NZF	Mon, Aug 4, 2003	13.75	13.75	13.52	13.59
461	NYSE	NZF	Fri, Aug 1, 2003	13.70	13.77	13.55	13.69
460	NYSE	NZF	Thu, Jul 31, 2003	13.77	13.80	13.69	13.69
459	NYSE	NZF	Wed, Jul 30, 2003	13.68	13.83	13.60	13.75
458	NYSE	NZF	Tue, Jul 29, 2003	13.80	13.80	13.60	13.67
457	NYSE	NZF	Mon, Jul 28, 2003	13.97	13.97	13.75	13.81
456	NYSE	NZF	Fri, Jul 25, 2003	13.98	13.98	13.90	13.97
455	NYSE	NZF	Thu, Jul 24, 2003	13.90	13.99	13.88	13.95
454	NYSE	NZF	Wed, Jul 23, 2003	13.94	14.05	13.90	14.00
453	NYSE	NZF	Tue, Jul 22, 2003	14.02	14.02	13.84	13.94
452	NYSE	NZF	Mon, Jul 21, 2003	14.12	14.17	13.95	14.05
451	NYSE	NZF	Fri, Jul 18, 2003	14.05	14.20	14.05	14.15
450	NYSE	NZF	Thu, Jul 17, 2003	14.18	14.18	14.00	14.10
449	NYSE	NZF	Wed, Jul 16, 2003	14.45	14.45	14.18	14.21
448	NYSE	NZF	Tue, Jul 15, 2003	14.60	14.60	14.35	14.50
447	NYSE	NZF	Mon, Jul 14, 2003	14.63	14.75	14.57	14.67
446	NYSE	NZF	Fri, Jul 11, 2003	14.77	14.78	14.63	14.63
445	NYSE	NZF	Thu, Jul 10, 2003	14.86	14.86	14.77	14.78
444	NYSE	NZF	Wed, Jul 9, 2003	14.86	14.87	14.77	14.85
443	NYSE	NZF	Tue, Jul 8, 2003	14.72	14.85	14.70	14.85
442	NYSE	NZF	Mon, Jul 7, 2003	14.76	14.81	14.69	14.76
441	NYSE	NZF	Thu, Jul 3, 2003	14.75	14.79	14.69	14.75
440	NYSE	NZF	Wed, Jul 2, 2003	14.65	14.79	14.65	14.73
439	NYSE	NZF	Tue, Jul 1, 2003	14.50	14.65	14.50	14.64
438	NYSE	NZF	Mon, Jun 30, 2003	14.48	14.51	14.40	14.44
437	NYSE	NZF	Fri, Jun 27, 2003	14.50	14.50	14.40	14.49
436	NYSE	NZF	Thu, Jun 26, 2003	14.45	14.52	14.41	14.51
435	NYSE	NZF	Wed, Jun 25, 2003	14.50	14.56	14.33	14.44
434	NYSE	NZF	Tue, Jun 24, 2003	14.59	14.62	14.41	14.44
433	NYSE	NZF	Mon, Jun 23, 2003	14.55	14.63	14.52	14.56
432	NYSE	NZF	Fri, Jun 20, 2003	14.65	14.67	14.45	14.55
431	NYSE	NZF	Thu, Jun 19, 2003	14.80	14.82	14.55	14.65
430	NYSE	NZF	Wed, Jun 18, 2003	14.82	14.85	14.77	14.82
429	NYSE	NZF	Tue, Jun 17, 2003	14.83	14.88	14.75	14.80
428	NYSE	NZF	Mon, Jun 16, 2003	14.85	14.92	14.82	14.89
427	NYSE	NZF	Fri, Jun 13, 2003	14.93	14.95	14.86	14.86
426	NYSE	NZF	Thu, Jun 12, 2003	14.95	14.96	14.81	14.91
425	NYSE	NZF	Wed, Jun 11, 2003	14.85	14.95	14.75	14.89
424	NYSE	NZF	Tue, Jun 10, 2003	14.88	14.92	14.85	14.88
423	NYSE	NZF	Mon, Jun 9, 2003	14.75	14.91	14.72	14.88
422	NYSE	NZF	Fri, Jun 6, 2003	14.80	14.82	14.66	14.73
421	NYSE	NZF	Thu, Jun 5, 2003	14.76	14.80	14.70	14.80
420	NYSE	NZF	Wed, Jun 4, 2003	14.72	14.77	14.66	14.75
419	NYSE	NZF	Tue, Jun 3, 2003	14.61	14.72	14.57	14.72
418	NYSE	NZF	Mon, Jun 2, 2003	14.55	14.61	14.52	14.61
417	NYSE	NZF	Fri, May 30, 2003	14.52	14.56	14.48	14.50
416	NYSE	NZF	Thu, May 29, 2003	14.58	14.58	14.45	14.49
415	NYSE	NZF	Wed, May 28, 2003	14.59	14.59	14.45	14.55
414	NYSE	NZF	Tue, May 27, 2003	14.61	14.65	14.52	14.53
413	NYSE	NZF	Fri, May 23, 2003	14.55	14.65	14.54	14.61
412	NYSE	NZF	Thu, May 22, 2003	14.59	14.65	14.48	14.56
411	NYSE	NZF	Wed, May 21, 2003	14.55	14.59	14.44	14.57
410	NYSE	NZF	Tue, May 20, 2003	14.41	14.54	14.41	14.50
409	NYSE	NZF	Mon, May 19, 2003	14.40	14.50	14.39	14.41
408	NYSE	NZF	Fri, May 16, 2003	14.30	14.39	14.25	14.39
407	NYSE	NZF	Thu, May 15, 2003	14.26	14.34	14.22	14.32
406	NYSE	NZF	Wed, May 14, 2003	14.23	14.31	14.22	14.27
405	NYSE	NZF	Tue, May 13, 2003	14.28	14.32	14.22	14.22
404	NYSE	NZF	Mon, May 12, 2003	14.26	14.35	14.26	14.35
403	NYSE	NZF	Fri, May 9, 2003	14.24	14.31	14.21	14.28
402	NYSE	NZF	Thu, May 8, 2003	14.20	14.24	14.14	14.20
401	NYSE	NZF	Wed, May 7, 2003	14.14	14.25	14.14	14.24
400	NYSE	NZF	Tue, May 6, 2003	14.14	14.20	14.10	14.14
399	NYSE	NZF	Mon, May 5, 2003	14.17	14.21	14.11	14.21
398	NYSE	NZF	Fri, May 2, 2003	14.15	14.20	14.10	14.20
397	NYSE	NZF	Thu, May 1, 2003	14.17	14.20	14.08	14.11
396	NYSE	NZF	Wed, Apr 30, 2003	14.10	14.18	14.08	14.08
395	NYSE	NZF	Tue, Apr 29, 2003	14.15	14.15	14.05	14.10
394	NYSE	NZF	Mon, Apr 28, 2003	14.13	14.16	14.06	14.08
393	NYSE	NZF	Fri, Apr 25, 2003	14.12	14.15	14.06	14.07
392	NYSE	NZF	Thu, Apr 24, 2003	14.08	14.12	14.06	14.12
391	NYSE	NZF	Wed, Apr 23, 2003	14.01	14.08	13.93	14.05
390	NYSE	NZF	Tue, Apr 22, 2003	13.96	14.00	13.92	13.94
389	NYSE	NZF	Mon, Apr 21, 2003	13.94	13.99	13.86	13.98
388	NYSE	NZF	Thu, Apr 17, 2003	13.81	13.96	13.81	13.93
387	NYSE	NZF	Wed, Apr 16, 2003	13.81	13.87	13.80	13.82
386	NYSE	NZF	Tue, Apr 15, 2003	13.90	13.90	13.82	13.82
385	NYSE	NZF	Mon, Apr 14, 2003	13.87	13.93	13.80	13.90
384	NYSE	NZF	Fri, Apr 11, 2003	13.82	13.90	13.72	13.85
383	NYSE	NZF	Thu, Apr 10, 2003	13.96	13.98	13.91	13.91
382	NYSE	NZF	Wed, Apr 9, 2003	13.94	13.99	13.92	13.97
381	NYSE	NZF	Tue, Apr 8, 2003	13.89	13.95	13.86	13.94
380	NYSE	NZF	Mon, Apr 7, 2003	13.90	13.92	13.80	13.82
379	NYSE	NZF	Fri, Apr 4, 2003	13.94	13.97	13.84	13.97
378	NYSE	NZF	Thu, Apr 3, 2003	13.96	13.96	13.84	13.94
377	NYSE	NZF	Wed, Apr 2, 2003	13.96	13.98	13.86	13.95
376	NYSE	NZF	Tue, Apr 1, 2003	13.95	13.99	13.89	13.97
375	NYSE	NZF	Mon, Mar 31, 2003	13.86	13.90	13.85	13.90
374	NYSE	NZF	Fri, Mar 28, 2003	13.78	13.82	13.73	13.82
373	NYSE	NZF	Thu, Mar 27, 2003	13.70	13.77	13.62	13.71
372	NYSE	NZF	Wed, Mar 26, 2003	13.62	13.70	13.59	13.70
371	NYSE	NZF	Tue, Mar 25, 2003	13.65	13.68	13.63	13.66
370	NYSE	NZF	Mon, Mar 24, 2003	13.58	13.64	13.51	13.64
369	NYSE	NZF	Fri, Mar 21, 2003	13.62	13.67	13.56	13.57
368	NYSE	NZF	Thu, Mar 20, 2003	13.70	13.70	13.63	13.68
367	NYSE	NZF	Wed, Mar 19, 2003	13.61	13.69	13.61	13.66
366	NYSE	NZF	Tue, Mar 18, 2003	13.74	13.74	13.56	13.65
365	NYSE	NZF	Mon, Mar 17, 2003	13.74	13.79	13.65	13.66
364	NYSE	NZF	Fri, Mar 14, 2003	13.80	13.80	13.67	13.73
363	NYSE	NZF	Thu, Mar 13, 2003	13.81	13.89	13.72	13.75
362	NYSE	NZF	Wed, Mar 12, 2003	14.08	14.08	13.87	13.90
361	NYSE	NZF	Tue, Mar 11, 2003	13.93	14.04	13.93	14.01
360	NYSE	NZF	Mon, Mar 10, 2003	13.92	13.97	13.89	13.94
359	NYSE	NZF	Fri, Mar 7, 2003	13.85	13.92	13.80	13.92
358	NYSE	NZF	Thu, Mar 6, 2003	13.80	13.86	13.79	13.86
357	NYSE	NZF	Wed, Mar 5, 2003	13.80	13.85	13.76	13.76
356	NYSE	NZF	Tue, Mar 4, 2003	13.86	13.86	13.78	13.80
355	NYSE	NZF	Mon, Mar 3, 2003	13.80	13.86	13.76	13.83
354	NYSE	NZF	Fri, Feb 28, 2003	13.74	13.78	13.66	13.73
353	NYSE	NZF	Thu, Feb 27, 2003	13.70	13.74	13.66	13.74
352	NYSE	NZF	Wed, Feb 26, 2003	13.66	13.69	13.65	13.69
351	NYSE	NZF	Tue, Feb 25, 2003	13.65	13.66	13.52	13.66
350	NYSE	NZF	Mon, Feb 24, 2003	13.58	13.67	13.55	13.58
349	NYSE	NZF	Fri, Feb 21, 2003	13.65	13.65	13.53	13.55
348	NYSE	NZF	Thu, Feb 20, 2003	13.70	13.79	13.50	13.64
347	NYSE	NZF	Wed, Feb 19, 2003	13.71	13.75	13.64	13.71
346	NYSE	NZF	Tue, Feb 18, 2003	13.67	13.71	13.62	13.70
345	NYSE	NZF	Fri, Feb 14, 2003	13.64	13.75	13.64	13.73
344	NYSE	NZF	Thu, Feb 13, 2003	13.70	13.70	13.64	13.64
343	NYSE	NZF	Wed, Feb 12, 2003	13.82	13.82	13.66	13.69
342	NYSE	NZF	Tue, Feb 11, 2003	13.84	13.87	13.73	13.85
341	NYSE	NZF	Mon, Feb 10, 2003	13.85	13.85	13.72	13.82
340	NYSE	NZF	Fri, Feb 7, 2003	13.87	13.87	13.76	13.85
339	NYSE	NZF	Thu, Feb 6, 2003	13.75	13.87	13.75	13.87
338	NYSE	NZF	Wed, Feb 5, 2003	13.70	13.84	13.70	13.83
337	NYSE	NZF	Tue, Feb 4, 2003	13.79	13.79	13.68	13.78
336	NYSE	NZF	Mon, Feb 3, 2003	13.74	13.76	13.67	13.76
335	NYSE	NZF	Fri, Jan 31, 2003	13.65	13.75	13.65	13.74
334	NYSE	NZF	Thu, Jan 30, 2003	13.65	13.75	13.63	13.67
333	NYSE	NZF	Wed, Jan 29, 2003	13.72	13.73	13.55	13.70
332	NYSE	NZF	Tue, Jan 28, 2003	13.53	13.72	13.52	13.70
331	NYSE	NZF	Mon, Jan 27, 2003	13.62	13.65	13.55	13.61
330	NYSE	NZF	Fri, Jan 24, 2003	13.48	13.64	13.47	13.62
329	NYSE	NZF	Thu, Jan 23, 2003	13.50	13.55	13.44	13.53
328	NYSE	NZF	Wed, Jan 22, 2003	13.43	13.50	13.39	13.50
327	NYSE	NZF	Tue, Jan 21, 2003	13.39	13.44	13.36	13.38
326	NYSE	NZF	Fri, Jan 17, 2003	13.40	13.44	13.36	13.44
325	NYSE	NZF	Thu, Jan 16, 2003	13.39	13.44	13.34	13.35
324	NYSE	NZF	Wed, Jan 15, 2003	13.29	13.40	13.25	13.38
323	NYSE	NZF	Tue, Jan 14, 2003	13.28	13.36	13.26	13.29
322	NYSE	NZF	Mon, Jan 13, 2003	13.24	13.32	13.21	13.30
321	NYSE	NZF	Fri, Jan 10, 2003	13.21	13.37	13.21	13.35
320	NYSE	NZF	Thu, Jan 9, 2003	13.46	13.47	13.20	13.26
319	NYSE	NZF	Wed, Jan 8, 2003	13.43	13.50	13.40	13.47
318	NYSE	NZF	Tue, Jan 7, 2003	13.50	13.57	13.45	13.48
317	NYSE	NZF	Mon, Jan 6, 2003	13.62	13.65	13.50	13.56
316	NYSE	NZF	Fri, Jan 3, 2003	13.59	13.62	13.50	13.62
315	NYSE	NZF	Thu, Jan 2, 2003	13.63	13.63	13.42	13.59
314	NYSE	NZF	Tue, Dec 31, 2002	13.60	13.65	13.47	13.63
313	NYSE	NZF	Mon, Dec 30, 2002	13.55	13.64	13.37	13.52
312	NYSE	NZF	Fri, Dec 27, 2002	13.42	13.55	13.36	13.49
311	NYSE	NZF	Thu, Dec 26, 2002	13.16	13.36	13.16	13.36
310	NYSE	NZF	Tue, Dec 24, 2002	13.12	13.22	13.08	13.22
309	NYSE	NZF	Mon, Dec 23, 2002	13.05	13.12	13.03	13.09
308	NYSE	NZF	Fri, Dec 20, 2002	13.14	13.18	13.00	13.05
307	NYSE	NZF	Thu, Dec 19, 2002	13.12	13.27	13.10	13.14
306	NYSE	NZF	Wed, Dec 18, 2002	13.02	13.20	13.02	13.19
305	NYSE	NZF	Tue, Dec 17, 2002	13.16	13.16	13.02	13.08
304	NYSE	NZF	Mon, Dec 16, 2002	13.21	13.22	13.11	13.13
303	NYSE	NZF	Fri, Dec 13, 2002	13.26	13.30	13.18	13.19
302	NYSE	NZF	Thu, Dec 12, 2002	13.37	13.38	13.20	13.21
301	NYSE	NZF	Wed, Dec 11, 2002	13.26	13.43	13.18	13.37
300	NYSE	NZF	Tue, Dec 10, 2002	13.35	13.46	13.32	13.33
299	NYSE	NZF	Mon, Dec 9, 2002	13.61	13.61	13.36	13.40
298	NYSE	NZF	Fri, Dec 6, 2002	13.50	13.62	13.50	13.55
297	NYSE	NZF	Thu, Dec 5, 2002	13.44	13.49	13.36	13.41
296	NYSE	NZF	Wed, Dec 4, 2002	13.38	13.50	13.36	13.49
295	NYSE	NZF	Tue, Dec 3, 2002	13.33	13.38	13.26	13.38
294	NYSE	NZF	Mon, Dec 2, 2002	13.31	13.33	13.26	13.33
293	NYSE	NZF	Fri, Nov 29, 2002	13.30	13.37	13.25	13.26
292	NYSE	NZF	Wed, Nov 27, 2002	13.35	13.35	13.20	13.29
291	NYSE	NZF	Tue, Nov 26, 2002	13.23	13.35	13.21	13.27
290	NYSE	NZF	Mon, Nov 25, 2002	13.30	13.30	13.16	13.16
289	NYSE	NZF	Fri, Nov 22, 2002	13.29	13.35	13.16	13.23
288	NYSE	NZF	Thu, Nov 21, 2002	13.35	13.37	13.22	13.22
287	NYSE	NZF	Wed, Nov 20, 2002	13.27	13.37	13.16	13.30
286	NYSE	NZF	Tue, Nov 19, 2002	13.26	13.36	13.20	13.22
285	NYSE	NZF	Mon, Nov 18, 2002	13.31	13.37	13.22	13.26
284	NYSE	NZF	Fri, Nov 15, 2002	13.49	13.49	13.31	13.37
283	NYSE	NZF	Thu, Nov 14, 2002	13.50	13.54	13.42	13.49
282	NYSE	NZF	Wed, Nov 13, 2002	13.60	13.60	13.43	13.50
281	NYSE	NZF	Tue, Nov 12, 2002	13.59	13.69	13.50	13.57
280	NYSE	NZF	Mon, Nov 11, 2002	13.58	13.61	13.50	13.60
279	NYSE	NZF	Fri, Nov 8, 2002	13.60	13.66	13.55	13.63
278	NYSE	NZF	Thu, Nov 7, 2002	13.45	13.64	13.45	13.62
277	NYSE	NZF	Wed, Nov 6, 2002	13.35	13.44	13.30	13.44
276	NYSE	NZF	Tue, Nov 5, 2002	13.41	13.49	13.35	13.36
275	NYSE	NZF	Mon, Nov 4, 2002	13.65	13.65	13.33	13.43
274	NYSE	NZF	Fri, Nov 1, 2002	13.62	13.68	13.50	13.62
273	NYSE	NZF	Thu, Oct 31, 2002	13.60	13.60	13.46	13.53
272	NYSE	NZF	Wed, Oct 30, 2002	13.35	13.49	13.30	13.45
271	NYSE	NZF	Tue, Oct 29, 2002	13.31	13.35	13.16	13.35
270	NYSE	NZF	Mon, Oct 28, 2002	13.28	13.35	13.13	13.28
269	NYSE	NZF	Fri, Oct 25, 2002	13.24	13.33	13.24	13.30
268	NYSE	NZF	Thu, Oct 24, 2002	13.25	13.33	13.20	13.27
267	NYSE	NZF	Wed, Oct 23, 2002	13.20	13.39	13.08	13.30
266	NYSE	NZF	Tue, Oct 22, 2002	13.30	13.30	13.06	13.29
265	NYSE	NZF	Mon, Oct 21, 2002	13.38	13.38	13.05	13.20
264	NYSE	NZF	Fri, Oct 18, 2002	13.30	13.49	13.26	13.38
263	NYSE	NZF	Thu, Oct 17, 2002	13.73	13.78	13.22	13.35
262	NYSE	NZF	Wed, Oct 16, 2002	14.00	14.08	13.61	13.81
261	NYSE	NZF	Tue, Oct 15, 2002	14.21	14.21	13.86	13.86
260	NYSE	NZF	Mon, Oct 14, 2002	14.24	14.28	14.17	14.25
259	NYSE	NZF	Fri, Oct 11, 2002	14.25	14.32	14.13	14.20
258	NYSE	NZF	Thu, Oct 10, 2002	14.33	14.38	14.22	14.26
257	NYSE	NZF	Wed, Oct 9, 2002	14.42	14.45	14.36	14.44
256	NYSE	NZF	Tue, Oct 8, 2002	14.49	14.49	14.42	14.44
255	NYSE	NZF	Mon, Oct 7, 2002	14.45	14.49	14.42	14.49
254	NYSE	NZF	Fri, Oct 4, 2002	14.47	14.47	14.41	14.46
253	NYSE	NZF	Thu, Oct 3, 2002	14.45	14.49	14.42	14.48
252	NYSE	NZF	Wed, Oct 2, 2002	14.47	14.48	14.43	14.45
251	NYSE	NZF	Tue, Oct 1, 2002	14.48	14.48	14.40	14.42
250	NYSE	NZF	Mon, Sep 30, 2002	14.44	14.48	14.42	14.47
249	NYSE	NZF	Fri, Sep 27, 2002	14.37	14.44	14.36	14.41
248	NYSE	NZF	Thu, Sep 26, 2002	14.40	14.41	14.36	14.41
247	NYSE	NZF	Wed, Sep 25, 2002	14.39	14.41	14.35	14.39
246	NYSE	NZF	Tue, Sep 24, 2002	14.39	14.40	14.37	14.40
245	NYSE	NZF	Mon, Sep 23, 2002	14.29	14.40	14.29	14.39
244	NYSE	NZF	Fri, Sep 20, 2002	14.32	14.36	14.27	14.29
243	NYSE	NZF	Thu, Sep 19, 2002	14.35	14.39	14.31	14.34
242	NYSE	NZF	Wed, Sep 18, 2002	14.33	14.37	14.32	14.37
241	NYSE	NZF	Tue, Sep 17, 2002	14.39	14.39	14.32	14.36
240	NYSE	NZF	Mon, Sep 16, 2002	14.27	14.40	14.27	14.39
239	NYSE	NZF	Fri, Sep 13, 2002	14.25	14.33	14.25	14.32
238	NYSE	NZF	Thu, Sep 12, 2002	14.33	14.37	14.22	14.30
237	NYSE	NZF	Wed, Sep 11, 2002	14.22	14.35	14.21	14.33
236	NYSE	NZF	Tue, Sep 10, 2002	14.38	14.40	14.31	14.35
235	NYSE	NZF	Mon, Sep 9, 2002	14.38	14.40	14.35	14.39
234	NYSE	NZF	Fri, Sep 6, 2002	14.31	14.38	14.30	14.38
233	NYSE	NZF	Thu, Sep 5, 2002	14.29	14.38	14.26	14.30
232	NYSE	NZF	Wed, Sep 4, 2002	14.35	14.35	14.27	14.27
231	NYSE	NZF	Tue, Sep 3, 2002	14.39	14.40	14.34	14.39
230	NYSE	NZF	Fri, Aug 30, 2002	14.35	14.39	14.31	14.32
229	NYSE	NZF	Thu, Aug 29, 2002	14.29	14.38	14.26	14.33
228	NYSE	NZF	Wed, Aug 28, 2002	14.27	14.29	14.22	14.28
227	NYSE	NZF	Tue, Aug 27, 2002	14.21	14.26	14.15	14.22
226	NYSE	NZF	Mon, Aug 26, 2002	14.18	14.30	14.12	14.29
225	NYSE	NZF	Fri, Aug 23, 2002	14.20	14.33	14.11	14.15
224	NYSE	NZF	Thu, Aug 22, 2002	14.30	14.30	14.16	14.20
223	NYSE	NZF	Wed, Aug 21, 2002	14.22	14.31	14.20	14.30
222	NYSE	NZF	Tue, Aug 20, 2002	14.12	14.25	14.09	14.24
221	NYSE	NZF	Mon, Aug 19, 2002	14.19	14.22	14.14	14.14
220	NYSE	NZF	Fri, Aug 16, 2002	14.11	14.18	14.07	14.18
219	NYSE	NZF	Thu, Aug 15, 2002	14.25	14.29	14.04	14.04
218	NYSE	NZF	Wed, Aug 14, 2002	14.27	14.30	14.23	14.24
217	NYSE	NZF	Tue, Aug 13, 2002	14.19	14.35	14.19	14.28
216	NYSE	NZF	Mon, Aug 12, 2002	14.30	14.38	14.27	14.33
215	NYSE	NZF	Fri, Aug 9, 2002	14.26	14.38	14.26	14.38
214	NYSE	NZF	Thu, Aug 8, 2002	14.34	14.35	14.26	14.30
213	NYSE	NZF	Wed, Aug 7, 2002	14.24	14.35	14.21	14.27
212	NYSE	NZF	Tue, Aug 6, 2002	14.23	14.29	14.15	14.25
211	NYSE	NZF	Mon, Aug 5, 2002	14.23	14.25	14.16	14.23
210	NYSE	NZF	Fri, Aug 2, 2002	14.29	14.30	14.21	14.23
209	NYSE	NZF	Thu, Aug 1, 2002	14.29	14.29	14.20	14.28
208	NYSE	NZF	Wed, Jul 31, 2002	14.00	14.26	13.94	14.19
207	NYSE	NZF	Tue, Jul 30, 2002	13.92	13.98	13.86	13.98
206	NYSE	NZF	Mon, Jul 29, 2002	13.84	13.92	13.79	13.92
205	NYSE	NZF	Fri, Jul 26, 2002	13.75	13.87	13.75	13.80
204	NYSE	NZF	Thu, Jul 25, 2002	13.75	13.79	13.70	13.70
203	NYSE	NZF	Wed, Jul 24, 2002	14.00	14.11	13.82	13.82
202	NYSE	NZF	Tue, Jul 23, 2002	14.25	14.25	13.99	14.13
201	NYSE	NZF	Mon, Jul 22, 2002	14.31	14.37	14.20	14.20
200	NYSE	NZF	Fri, Jul 19, 2002	14.39	14.39	14.32	14.37
199	NYSE	NZF	Thu, Jul 18, 2002	14.35	14.36	14.30	14.34
198	NYSE	NZF	Wed, Jul 17, 2002	14.35	14.39	14.27	14.33
197	NYSE	NZF	Tue, Jul 16, 2002	14.35	14.48	14.35	14.40
196	NYSE	NZF	Mon, Jul 15, 2002	14.30	14.40	14.27	14.36
195	NYSE	NZF	Fri, Jul 12, 2002	14.30	14.35	14.30	14.35
194	NYSE	NZF	Thu, Jul 11, 2002	14.34	14.34	14.15	14.30
193	NYSE	NZF	Wed, Jul 10, 2002	14.25	14.39	14.25	14.33
192	NYSE	NZF	Tue, Jul 9, 2002	14.30	14.38	14.29	14.36
191	NYSE	NZF	Mon, Jul 8, 2002	14.23	14.35	14.23	14.28
190	NYSE	NZF	Fri, Jul 5, 2002	14.25	14.35	14.22	14.23
189	NYSE	NZF	Wed, Jul 3, 2002	14.15	14.35	14.10	14.21
188	NYSE	NZF	Tue, Jul 2, 2002	14.23	14.38	14.20	14.20
187	NYSE	NZF	Mon, Jul 1, 2002	14.22	14.25	14.13	14.23
186	NYSE	NZF	Fri, Jun 28, 2002	14.07	14.24	14.00	14.12
185	NYSE	NZF	Thu, Jun 27, 2002	13.88	14.25	13.85	14.05
184	NYSE	NZF	Wed, Jun 26, 2002	13.84	14.00	13.77	13.90
183	NYSE	NZF	Tue, Jun 25, 2002	13.75	13.83	13.71	13.81
182	NYSE	NZF	Mon, Jun 24, 2002	13.84	13.89	13.75	13.75
181	NYSE	NZF	Fri, Jun 21, 2002	13.84	13.84	13.67	13.83
180	NYSE	NZF	Thu, Jun 20, 2002	13.84	13.90	13.73	13.76
179	NYSE	NZF	Wed, Jun 19, 2002	13.63	13.93	13.63	13.84
178	NYSE	NZF	Tue, Jun 18, 2002	13.75	13.85	13.60	13.64
177	NYSE	NZF	Mon, Jun 17, 2002	13.68	13.76	13.60	13.76
176	NYSE	NZF	Fri, Jun 14, 2002	13.69	13.73	13.65	13.71
175	NYSE	NZF	Thu, Jun 13, 2002	13.77	13.78	13.60	13.67
174	NYSE	NZF	Wed, Jun 12, 2002	13.94	13.94	13.56	13.78
173	NYSE	NZF	Tue, Jun 11, 2002	14.03	14.05	13.97	14.00
172	NYSE	NZF	Mon, Jun 10, 2002	14.18	14.18	14.03	14.03
171	NYSE	NZF	Fri, Jun 7, 2002	14.15	14.18	14.00	14.18
170	NYSE	NZF	Thu, Jun 6, 2002	14.11	14.14	14.00	14.13
169	NYSE	NZF	Wed, Jun 5, 2002	13.93	14.11	13.91	14.11
168	NYSE	NZF	Tue, Jun 4, 2002	13.97	14.00	13.91	13.99
167	NYSE	NZF	Mon, Jun 3, 2002	13.97	13.98	13.88	13.88
166	NYSE	NZF	Fri, May 31, 2002	13.97	13.99	13.87	13.96
165	NYSE	NZF	Thu, May 30, 2002	13.85	14.01	13.85	13.95
164	NYSE	NZF	Wed, May 29, 2002	13.88	13.92	13.80	13.91
163	NYSE	NZF	Tue, May 28, 2002	13.80	13.88	13.72	13.87
162	NYSE	NZF	Fri, May 24, 2002	13.87	13.88	13.73	13.79
161	NYSE	NZF	Thu, May 23, 2002	13.88	13.93	13.75	13.88
160	NYSE	NZF	Wed, May 22, 2002	13.82	13.87	13.78	13.87
159	NYSE	NZF	Tue, May 21, 2002	13.87	13.88	13.74	13.82
158	NYSE	NZF	Mon, May 20, 2002	13.95	14.00	13.63	13.86
157	NYSE	NZF	Fri, May 17, 2002	13.90	13.96	13.80	13.94
156	NYSE	NZF	Thu, May 16, 2002	13.88	13.93	13.76	13.89
155	NYSE	NZF	Wed, May 15, 2002	13.98	14.03	13.77	13.77
154	NYSE	NZF	Tue, May 14, 2002	14.02	14.08	13.80	14.05
153	NYSE	NZF	Mon, May 13, 2002	14.08	14.12	13.95	14.00
152	NYSE	NZF	Fri, May 10, 2002	14.00	14.12	13.95	14.10
151	NYSE	NZF	Thu, May 9, 2002	13.86	14.00	13.84	14.00
150	NYSE	NZF	Wed, May 8, 2002	13.87	14.11	13.87	13.87
149	NYSE	NZF	Tue, May 7, 2002	13.70	13.98	13.70	13.96
148	NYSE	NZF	Mon, May 6, 2002	13.75	13.85	13.63	13.75
147	NYSE	NZF	Fri, May 3, 2002	13.99	14.08	13.71	13.75
146	NYSE	NZF	Thu, May 2, 2002	13.95	14.12	13.94	13.96
145	NYSE	NZF	Wed, May 1, 2002	13.85	14.05	13.85	13.88
144	NYSE	NZF	Tue, Apr 30, 2002	13.87	14.00	13.77	13.85
143	NYSE	NZF	Mon, Apr 29, 2002	13.73	13.87	13.57	13.87
142	NYSE	NZF	Fri, Apr 26, 2002	13.60	13.79	13.60	13.79
141	NYSE	NZF	Thu, Apr 25, 2002	13.60	13.62	13.54	13.60
140	NYSE	NZF	Wed, Apr 24, 2002	13.62	13.62	13.54	13.57
139	NYSE	NZF	Tue, Apr 23, 2002	13.60	13.67	13.53	13.60
138	NYSE	NZF	Mon, Apr 22, 2002	13.60	13.64	13.50	13.60
137	NYSE	NZF	Fri, Apr 19, 2002	13.40	13.59	13.40	13.53
136	NYSE	NZF	Thu, Apr 18, 2002	13.54	13.59	13.37	13.59
135	NYSE	NZF	Wed, Apr 17, 2002	13.51	13.55	13.39	13.47
134	NYSE	NZF	Tue, Apr 16, 2002	13.41	13.58	13.40	13.43
133	NYSE	NZF	Mon, Apr 15, 2002	13.68	13.68	13.60	13.60
132	NYSE	NZF	Fri, Apr 12, 2002	13.69	13.74	13.61	13.62
131	NYSE	NZF	Thu, Apr 11, 2002	13.77	13.77	13.59	13.69
130	NYSE	NZF	Wed, Apr 10, 2002	13.72	13.78	13.71	13.77
129	NYSE	NZF	Tue, Apr 9, 2002	13.77	13.81	13.67	13.71
128	NYSE	NZF	Mon, Apr 8, 2002	13.87	13.98	13.76	13.77
127	NYSE	NZF	Fri, Apr 5, 2002	13.61	13.84	13.58	13.80
126	NYSE	NZF	Thu, Apr 4, 2002	13.49	13.74	13.40	13.65
125	NYSE	NZF	Wed, Apr 3, 2002	13.46	13.49	13.25	13.48
124	NYSE	NZF	Tue, Apr 2, 2002	13.49	13.49	13.34	13.40
123	NYSE	NZF	Mon, Apr 1, 2002	13.55	13.56	13.35	13.40
122	NYSE	NZF	Thu, Mar 28, 2002	13.38	13.50	13.33	13.33
121	NYSE	NZF	Wed, Mar 27, 2002	13.10	13.54	13.10	13.35
120	NYSE	NZF	Tue, Mar 26, 2002	13.30	13.45	13.19	13.19
119	NYSE	NZF	Mon, Mar 25, 2002	13.41	13.44	13.20	13.36
118	NYSE	NZF	Fri, Mar 22, 2002	13.50	13.53	13.32	13.50
117	NYSE	NZF	Thu, Mar 21, 2002	13.35	13.50	13.35	13.50
116	NYSE	NZF	Wed, Mar 20, 2002	13.63	13.69	13.37	13.37
115	NYSE	NZF	Tue, Mar 19, 2002	13.91	13.96	13.70	13.70
114	NYSE	NZF	Mon, Mar 18, 2002	14.02	14.08	13.93	13.93
113	NYSE	NZF	Fri, Mar 15, 2002	14.05	14.05	13.98	14.00
112	NYSE	NZF	Thu, Mar 14, 2002	14.05	14.07	13.93	13.94
111	NYSE	NZF	Wed, Mar 13, 2002	13.95	14.10	13.95	14.07
110	NYSE	NZF	Tue, Mar 12, 2002	13.99	14.12	13.90	14.06
109	NYSE	NZF	Mon, Mar 11, 2002	14.05	14.10	13.70	13.98
108	NYSE	NZF	Fri, Mar 8, 2002	14.20	14.20	14.06	14.06
107	NYSE	NZF	Thu, Mar 7, 2002	14.20	14.27	14.11	14.15
106	NYSE	NZF	Wed, Mar 6, 2002	14.20	14.26	14.11	14.26
105	NYSE	NZF	Tue, Mar 5, 2002	14.27	14.27	14.15	14.19
104	NYSE	NZF	Mon, Mar 4, 2002	14.27	14.27	14.21	14.26
103	NYSE	NZF	Fri, Mar 1, 2002	14.26	14.27	14.25	14.27
102	NYSE	NZF	Thu, Feb 28, 2002	14.26	14.29	14.22	14.25
101	NYSE	NZF	Wed, Feb 27, 2002	14.20	14.25	14.06	14.25
100	NYSE	NZF	Tue, Feb 26, 2002	14.26	14.26	14.03	14.24
99	NYSE	NZF	Mon, Feb 25, 2002	14.26	14.26	14.16	14.20
98	NYSE	NZF	Fri, Feb 22, 2002	14.08	14.26	14.08	14.26
97	NYSE	NZF	Thu, Feb 21, 2002	14.11	14.16	14.08	14.08
96	NYSE	NZF	Wed, Feb 20, 2002	14.16	14.20	14.10	14.11
95	NYSE	NZF	Tue, Feb 19, 2002	14.20	14.24	14.07	14.22
94	NYSE	NZF	Fri, Feb 15, 2002	14.25	14.25	14.10	14.18
93	NYSE	NZF	Thu, Feb 14, 2002	14.29	14.29	14.11	14.23
92	NYSE	NZF	Wed, Feb 13, 2002	14.33	14.45	14.24	14.25
91	NYSE	NZF	Tue, Feb 12, 2002	14.50	14.59	14.40	14.51
90	NYSE	NZF	Mon, Feb 11, 2002	14.55	14.56	14.42	14.50
89	NYSE	NZF	Fri, Feb 8, 2002	14.46	14.52	14.44	14.44
88	NYSE	NZF	Thu, Feb 7, 2002	14.42	14.52	14.42	14.50
87	NYSE	NZF	Wed, Feb 6, 2002	14.60	14.70	14.52	14.60
86	NYSE	NZF	Tue, Feb 5, 2002	14.53	14.74	14.53	14.61
85	NYSE	NZF	Mon, Feb 4, 2002	14.47	14.55	14.42	14.50
84	NYSE	NZF	Fri, Feb 1, 2002	14.44	14.47	14.32	14.47
83	NYSE	NZF	Thu, Jan 31, 2002	14.41	14.49	14.35	14.44
82	NYSE	NZF	Wed, Jan 30, 2002	14.20	14.42	14.17	14.30
81	NYSE	NZF	Tue, Jan 29, 2002	14.30	14.35	14.15	14.21
80	NYSE	NZF	Mon, Jan 28, 2002	14.14	14.33	14.14	14.33
79	NYSE	NZF	Fri, Jan 25, 2002	14.30	14.36	14.13	14.17
78	NYSE	NZF	Thu, Jan 24, 2002	14.43	14.43	14.26	14.37
77	NYSE	NZF	Wed, Jan 23, 2002	14.30	14.44	14.25	14.43
76	NYSE	NZF	Tue, Jan 22, 2002	14.32	14.36	14.25	14.30
75	NYSE	NZF	Fri, Jan 18, 2002	14.19	14.34	14.14	14.31
74	NYSE	NZF	Thu, Jan 17, 2002	14.14	14.21	14.14	14.14
73	NYSE	NZF	Wed, Jan 16, 2002	14.10	14.26	14.04	14.13
72	NYSE	NZF	Tue, Jan 15, 2002	14.24	14.28	14.08	14.08
71	NYSE	NZF	Mon, Jan 14, 2002	14.33	14.39	14.27	14.27
70	NYSE	NZF	Fri, Jan 11, 2002	14.30	14.31	14.24	14.30
69	NYSE	NZF	Thu, Jan 10, 2002	14.25	14.36	14.23	14.24
68	NYSE	NZF	Wed, Jan 9, 2002	14.18	14.29	14.11	14.25
67	NYSE	NZF	Tue, Jan 8, 2002	14.20	14.22	14.08	14.11
66	NYSE	NZF	Mon, Jan 7, 2002	14.11	14.19	14.06	14.18
65	NYSE	NZF	Fri, Jan 4, 2002	14.08	14.14	14.04	14.10
64	NYSE	NZF	Thu, Jan 3, 2002	13.80	14.05	13.80	14.05
63	NYSE	NZF	Wed, Jan 2, 2002	13.58	13.84	13.58	13.79
62	NYSE	NZF	Mon, Dec 31, 2001	13.65	13.80	13.40	13.58
61	NYSE	NZF	Fri, Dec 28, 2001	13.53	13.79	13.38	13.70
60	NYSE	NZF	Thu, Dec 27, 2001	13.42	13.66	13.35	13.50
59	NYSE	NZF	Wed, Dec 26, 2001	13.75	13.75	13.30	13.50
58	NYSE	NZF	Mon, Dec 24, 2001	13.86	13.86	13.75	13.75
57	NYSE	NZF	Fri, Dec 21, 2001	13.95	13.95	13.74	13.82
56	NYSE	NZF	Thu, Dec 20, 2001	13.76	14.00	13.76	13.78
55	NYSE	NZF	Wed, Dec 19, 2001	13.63	13.91	13.63	13.77
54	NYSE	NZF	Tue, Dec 18, 2001	13.52	13.75	13.38	13.60
53	NYSE	NZF	Mon, Dec 17, 2001	13.60	13.68	13.51	13.57
52	NYSE	NZF	Fri, Dec 14, 2001	13.60	13.85	13.50	13.75
51	NYSE	NZF	Thu, Dec 13, 2001	13.88	13.88	13.51	13.55
50	NYSE	NZF	Wed, Dec 12, 2001	13.80	14.01	13.75	13.89
49	NYSE	NZF	Tue, Dec 11, 2001	14.10	14.24	14.00	14.01
48	NYSE	NZF	Mon, Dec 10, 2001	14.20	14.25	14.00	14.01
47	NYSE	NZF	Fri, Dec 7, 2001	14.00	14.32	13.96	14.20
46	NYSE	NZF	Thu, Dec 6, 2001	14.35	14.35	14.10	14.15
45	NYSE	NZF	Wed, Dec 5, 2001	14.45	14.45	14.25	14.35
44	NYSE	NZF	Tue, Dec 4, 2001	14.50	14.50	14.41	14.45
43	NYSE	NZF	Mon, Dec 3, 2001	14.50	14.50	14.40	14.49
42	NYSE	NZF	Fri, Nov 30, 2001	14.50	14.50	14.40	14.49
41	NYSE	NZF	Thu, Nov 29, 2001	14.34	14.50	14.34	14.46
40	NYSE	NZF	Wed, Nov 28, 2001	14.34	14.51	14.25	14.33
39	NYSE	NZF	Tue, Nov 27, 2001	14.46	14.56	14.15	14.28
38	NYSE	NZF	Mon, Nov 26, 2001	14.45	14.68	14.41	14.41
37	NYSE	NZF	Fri, Nov 23, 2001	14.50	14.56	14.42	14.48
36	NYSE	NZF	Wed, Nov 21, 2001	14.49	14.57	14.35	14.53
35	NYSE	NZF	Tue, Nov 20, 2001	14.70	14.70	14.60	14.65
34	NYSE	NZF	Mon, Nov 19, 2001	14.86	14.89	14.64	14.69
33	NYSE	NZF	Fri, Nov 16, 2001	14.80	14.86	14.71	14.86
32	NYSE	NZF	Thu, Nov 15, 2001	14.99	14.99	14.80	14.90
31	NYSE	NZF	Wed, Nov 14, 2001	14.98	15.04	14.97	14.97
30	NYSE	NZF	Tue, Nov 13, 2001	14.90	15.00	14.90	14.97
29	NYSE	NZF	Mon, Nov 12, 2001	14.90	14.92	14.84	14.84
28	NYSE	NZF	Fri, Nov 9, 2001	14.88	14.90	14.80	14.85
27	NYSE	NZF	Thu, Nov 8, 2001	14.90	14.95	14.82	14.82
26	NYSE	NZF	Wed, Nov 7, 2001	14.89	14.94	14.80	14.86
25	NYSE	NZF	Tue, Nov 6, 2001	15.00	15.02	14.90	14.90
24	NYSE	NZF	Mon, Nov 5, 2001	15.05	15.05	14.95	15.00
23	NYSE	NZF	Fri, Nov 2, 2001	15.05	15.06	15.00	15.00
22	NYSE	NZF	Thu, Nov 1, 2001	15.09	15.09	15.00	15.00
21	NYSE	NZF	Wed, Oct 31, 2001	15.05	15.08	15.00	15.07
20	NYSE	NZF	Tue, Oct 30, 2001	15.04	15.07	15.00	15.06
19	NYSE	NZF	Mon, Oct 29, 2001	15.00	15.05	15.00	15.00
18	NYSE	NZF	Fri, Oct 26, 2001	15.00	15.06	15.00	15.00
17	NYSE	NZF	Thu, Oct 25, 2001	15.06	15.06	15.00	15.00
16	NYSE	NZF	Wed, Oct 24, 2001	15.00	15.04	15.00	15.02
15	NYSE	NZF	Tue, Oct 23, 2001	15.08	15.09	15.00	15.00
14	NYSE	NZF	Mon, Oct 22, 2001	15.04	15.07	15.01	15.01
13	NYSE	NZF	Fri, Oct 19, 2001	15.00	15.06	15.00	15.06
12	NYSE	NZF	Thu, Oct 18, 2001	15.01	15.04	15.00	15.04
11	NYSE	NZF	Wed, Oct 17, 2001	15.00	15.06	15.00	15.06
10	NYSE	NZF	Tue, Oct 16, 2001	15.05	15.07	15.00	15.00
9	NYSE	NZF	Mon, Oct 15, 2001	15.00	15.05	15.00	15.00
8	NYSE	NZF	Fri, Oct 12, 2001	15.00	15.06	15.00	15.02
7	NYSE	NZF	Thu, Oct 11, 2001	15.00	15.05	15.00	15.03
6	NYSE	NZF	Wed, Oct 10, 2001	15.00	15.05	15.00	15.00
5	NYSE	NZF	Tue, Oct 9, 2001	15.05	15.05	15.00	15.04
4	NYSE	NZF	Mon, Oct 8, 2001	15.05	15.05	15.00	15.03
3	NYSE	NZF	Fri, Oct 5, 2001	15.08	15.08	15.00	15.00
2	NYSE	NZF	Thu, Oct 4, 2001	15.11	15.11	15.00	15.02
1	NYSE	NZF	Wed, Oct 3, 2001	15.14	15.15	15.08	15.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Municipal Credit Income Fund NYSE:NZF 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