Banzai International Inc NASDAQ:BNZI Historical Prices

Below are the 6474 trading days of historical prices for BNZI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6474	NASDAQ	BNZI	Mon, Mar 4, 2024	0.73	0.74	0.70	0.70
6473	NASDAQ	BNZI	Fri, Mar 1, 2024	0.77	0.77	0.70	0.71
6472	NASDAQ	BNZI	Thu, Feb 29, 2024	0.72	0.75	0.68	0.72
6471	NASDAQ	BNZI	Wed, Feb 28, 2024	0.70	0.74	0.68	0.73
6470	NASDAQ	BNZI	Tue, Feb 27, 2024	0.73	0.75	0.67	0.69
6469	NASDAQ	BNZI	Mon, Feb 26, 2024	0.75	0.80	0.73	0.75
6468	NASDAQ	BNZI	Fri, Feb 23, 2024	0.90	0.92	0.77	0.80
6467	NASDAQ	BNZI	Thu, Feb 22, 2024	0.87	1.03	0.81	0.98
6466	NASDAQ	BNZI	Wed, Feb 21, 2024	0.92	0.96	0.76	0.83
6465	NASDAQ	BNZI	Tue, Feb 20, 2024	1.33	1.33	0.97	0.97
6464	NASDAQ	BNZI	Fri, Feb 16, 2024	1.33	1.35	1.27	1.27
6463	NASDAQ	BNZI	Thu, Feb 15, 2024	1.33	1.42	1.32	1.32
6462	NASDAQ	BNZI	Wed, Feb 14, 2024	1.41	1.41	1.33	1.34
6461	NASDAQ	BNZI	Tue, Feb 13, 2024	1.43	1.51	1.32	1.40
6460	NASDAQ	BNZI	Mon, Feb 12, 2024	1.52	1.52	1.41	1.47
6459	NASDAQ	BNZI	Fri, Feb 9, 2024	1.47	1.49	1.40	1.45
6458	NASDAQ	BNZI	Thu, Feb 8, 2024	1.50	1.60	1.44	1.45
6457	NASDAQ	BNZI	Wed, Feb 7, 2024	1.46	1.50	1.46	1.46
6456	NASDAQ	BNZI	Tue, Feb 6, 2024	1.51	1.60	1.43	1.46
6455	NASDAQ	BNZI	Mon, Feb 5, 2024	1.55	1.61	1.55	1.55
6454	NASDAQ	BNZI	Fri, Feb 2, 2024	1.65	1.67	1.55	1.56
6453	NASDAQ	BNZI	Thu, Feb 1, 2024	1.61	1.67	1.57	1.58
6452	NASDAQ	BNZI	Wed, Jan 31, 2024	1.57	1.65	1.57	1.60
6451	NASDAQ	BNZI	Tue, Jan 30, 2024	1.70	1.71	1.58	1.62
6450	NASDAQ	BNZI	Mon, Jan 29, 2024	1.61	1.64	1.57	1.60
6449	NASDAQ	BNZI	Fri, Jan 26, 2024	1.59	1.64	1.55	1.58
6448	NASDAQ	BNZI	Thu, Jan 25, 2024	1.65	1.65	1.56	1.61
6447	NASDAQ	BNZI	Wed, Jan 24, 2024	1.59	1.63	1.55	1.58
6446	NASDAQ	BNZI	Tue, Jan 23, 2024	1.58	1.67	1.55	1.57
6445	NASDAQ	BNZI	Mon, Jan 22, 2024	1.69	1.69	1.60	1.62
6444	NASDAQ	BNZI	Fri, Jan 19, 2024	1.71	1.80	1.58	1.61
6443	NASDAQ	BNZI	Thu, Jan 18, 2024	1.63	1.84	1.55	1.71
6442	NASDAQ	BNZI	Wed, Jan 17, 2024	1.86	1.86	1.62	1.65
6441	NASDAQ	BNZI	Tue, Jan 16, 2024	2.14	2.14	1.86	1.92
6440	NASDAQ	BNZI	Fri, Jan 12, 2024	2.21	2.34	2.03	2.04
6439	NASDAQ	BNZI	Thu, Jan 11, 2024	2.00	2.39	1.87	2.27
6438	NASDAQ	BNZI	Wed, Jan 10, 2024	2.00	2.05	1.76	1.96
6437	NASDAQ	BNZI	Tue, Jan 9, 2024	1.97	2.13	1.83	1.99
6436	NASDAQ	BNZI	Mon, Jan 8, 2024	2.23	2.29	1.93	2.12
6435	NASDAQ	BNZI	Fri, Jan 5, 2024	3.07	3.55	2.33	2.57
6434	NASDAQ	BNZI	Thu, Jan 4, 2024	1.47	1.76	1.47	1.66
6433	NASDAQ	BNZI	Wed, Jan 3, 2024	1.60	2.24	1.46	1.65
6432	NASDAQ	BNZI	Tue, Jan 2, 2024	1.95	2.00	1.58	1.60
6431	NASDAQ	BNZI	Fri, Dec 29, 2023	2.03	2.21	1.85	1.88
6430	NASDAQ	BNZI	Thu, Dec 28, 2023	2.20	2.34	2.05	2.16
6429	NASDAQ	BNZI	Wed, Dec 27, 2023	2.71	2.73	2.11	2.17
6428	NASDAQ	BNZI	Tue, Dec 26, 2023	3.35	3.35	2.34	2.64
6427	NASDAQ	BNZI	Fri, Dec 22, 2023	3.63	3.88	3.35	3.47
6426	NASDAQ	BNZI	Thu, Dec 21, 2023	3.27	4.35	3.27	3.60
6425	NASDAQ	BNZI	Wed, Dec 20, 2023	4.19	4.45	3.19	3.78
6424	NASDAQ	BNZI	Tue, Dec 19, 2023	5.00	6.32	4.50	4.67
6423	NASDAQ	BNZI	Mon, Dec 18, 2023	7.00	7.20	5.56	6.13
6422	NASDAQ	BNZI	Fri, Dec 15, 2023	7.50	8.14	5.90	6.49
6421	NASDAQ	BNZI	Thu, Dec 14, 2023	11.99	16.57	10.50	10.96
6420	NASDAQ	BNZI	Wed, Dec 13, 2023	10.50	11.01	9.75	10.88
6419	NASDAQ	BNZI	Tue, Dec 12, 2023	11.02	11.02	10.50	10.50
6418	NASDAQ	BNZI	Mon, Dec 11, 2023	11.39	13.20	10.95	11.00
6417	NASDAQ	BNZI	Fri, Dec 8, 2023	10.90	11.67	10.90	11.39
6416	NASDAQ	BNZI	Thu, Dec 7, 2023	9.69	9.69	9.00	9.59
6415	NASDAQ	BNZI	Wed, Dec 6, 2023	10.80	10.80	10.79	10.79
6414	NASDAQ	BNZI	Tue, Dec 5, 2023	10.80	11.39	10.45	10.79
6413	NASDAQ	BNZI	Mon, Dec 4, 2023	11.03	11.17	10.75	10.76
6412	NASDAQ	BNZI	Fri, Dec 1, 2023	10.26	11.14	10.26	10.65
6411	NASDAQ	BNZI	Thu, Nov 30, 2023	10.68	10.71	10.68	10.71
6410	NASDAQ	BNZI	Wed, Nov 29, 2023	10.71	10.71	10.69	10.69
6409	NASDAQ	BNZI	Tue, Nov 28, 2023	10.68	10.71	10.67	10.71
6408	NASDAQ	BNZI	Mon, Nov 27, 2023	10.68	10.68	10.68	10.68
6407	NASDAQ	BNZI	Fri, Nov 24, 2023	10.68	10.68	10.68	10.68
6406	NASDAQ	BNZI	Tue, Nov 21, 2023	10.66	10.66	10.66	10.66
6405	NASDAQ	BNZI	Mon, Nov 20, 2023	10.67	10.67	10.67	10.67
6404	NASDAQ	BNZI	Thu, Nov 16, 2023	10.65	10.65	10.65	10.65
6403	NASDAQ	BNZI	Wed, Nov 15, 2023	10.63	10.64	10.63	10.64
6402	NASDAQ	BNZI	Tue, Nov 14, 2023	10.61	10.62	10.61	10.62
6401	NASDAQ	BNZI	Fri, Nov 10, 2023	10.61	10.61	10.61	10.61
6400	NASDAQ	BNZI	Thu, Nov 9, 2023	10.61	10.61	10.61	10.61
6399	NASDAQ	BNZI	Tue, Nov 7, 2023	10.59	10.59	10.59	10.59
6398	NASDAQ	BNZI	Mon, Nov 6, 2023	10.59	10.61	10.59	10.61
6397	NASDAQ	BNZI	Fri, Nov 3, 2023	10.61	10.61	10.60	10.60
6396	NASDAQ	BNZI	Thu, Nov 2, 2023	10.60	10.60	10.60	10.60
6395	NASDAQ	BNZI	Wed, Nov 1, 2023	10.60	10.60	10.60	10.60
6394	NASDAQ	BNZI	Tue, Oct 31, 2023	10.58	10.59	10.58	10.58
6393	NASDAQ	BNZI	Wed, Oct 25, 2023	10.59	10.60	10.60	10.60
6392	NASDAQ	BNZI	Tue, Oct 24, 2023	10.60	10.60	10.59	10.59
6391	NASDAQ	BNZI	Mon, Oct 23, 2023	10.59	10.59	10.59	10.59
6390	NASDAQ	BNZI	Fri, Oct 20, 2023	10.59	10.59	10.59	10.59
6389	NASDAQ	BNZI	Wed, Oct 18, 2023	10.60	10.60	10.60	10.60
6388	NASDAQ	BNZI	Tue, Oct 17, 2023	10.58	10.58	10.58	10.58
6387	NASDAQ	BNZI	Mon, Oct 16, 2023	10.58	10.60	10.58	10.60
6386	NASDAQ	BNZI	Wed, Oct 11, 2023	10.59	10.60	10.59	10.60
6385	NASDAQ	BNZI	Tue, Oct 10, 2023	10.60	10.60	10.60	10.60
6384	NASDAQ	BNZI	Mon, Oct 9, 2023	10.60	10.60	10.59	10.59
6383	NASDAQ	BNZI	Thu, Oct 5, 2023	10.60	10.60	10.58	10.60
6382	NASDAQ	BNZI	Wed, Oct 4, 2023	10.58	10.59	10.58	10.58
6381	NASDAQ	BNZI	Tue, Oct 3, 2023	11.33	11.33	10.58	10.58
6380	NASDAQ	BNZI	Mon, Oct 2, 2023	10.60	10.60	10.57	10.57
6379	NASDAQ	BNZI	Fri, Sep 29, 2023	10.58	10.58	10.57	10.57
6378	NASDAQ	BNZI	Thu, Sep 28, 2023	10.58	10.58	10.57	10.57
6377	NASDAQ	BNZI	Tue, Sep 26, 2023	10.57	10.57	10.56	10.56
6376	NASDAQ	BNZI	Mon, Sep 25, 2023	10.57	10.57	10.56	10.57
6375	NASDAQ	BNZI	Fri, Sep 22, 2023	10.59	10.59	10.56	10.58
6374	NASDAQ	BNZI	Thu, Sep 21, 2023	10.57	10.57	10.57	10.57
6373	NASDAQ	BNZI	Wed, Sep 20, 2023	10.57	10.57	10.57	10.57
6372	NASDAQ	BNZI	Tue, Sep 19, 2023	10.55	10.55	10.55	10.55
6371	NASDAQ	BNZI	Mon, Sep 18, 2023	10.57	10.57	10.57	10.57
6370	NASDAQ	BNZI	Thu, Sep 14, 2023	10.55	10.55	10.55	10.55
6369	NASDAQ	BNZI	Wed, Sep 13, 2023	10.55	10.55	10.55	10.55
6368	NASDAQ	BNZI	Tue, Sep 12, 2023	10.53	10.53	10.53	10.53
6367	NASDAQ	BNZI	Mon, Sep 11, 2023	10.52	10.52	10.52	10.52
6366	NASDAQ	BNZI	Fri, Sep 8, 2023	10.52	10.52	10.52	10.52
6365	NASDAQ	BNZI	Thu, Sep 7, 2023	10.50	10.53	10.50	10.52
6364	NASDAQ	BNZI	Fri, Sep 1, 2023	10.52	10.52	10.49	10.49
6363	NASDAQ	BNZI	Thu, Aug 31, 2023	10.51	10.51	10.48	10.48
6362	NASDAQ	BNZI	Wed, Aug 30, 2023	10.51	10.51	10.49	10.49
6361	NASDAQ	BNZI	Tue, Aug 29, 2023	10.52	10.52	10.51	10.51
6360	NASDAQ	BNZI	Mon, Aug 28, 2023	10.50	10.51	10.50	10.50
6359	NASDAQ	BNZI	Fri, Aug 25, 2023	10.51	10.53	10.51	10.51
6358	NASDAQ	BNZI	Thu, Aug 24, 2023	10.51	10.51	10.51	10.51
6357	NASDAQ	BNZI	Wed, Aug 23, 2023	10.51	10.51	10.51	10.51
6356	NASDAQ	BNZI	Tue, Aug 22, 2023	10.50	10.50	10.50	10.50
6355	NASDAQ	BNZI	Mon, Aug 21, 2023	10.49	10.50	10.49	10.50
6354	NASDAQ	BNZI	Fri, Aug 18, 2023	10.49	10.49	10.49	10.49
6353	NASDAQ	BNZI	Mon, Aug 14, 2023	10.49	10.49	10.49	10.49
6352	NASDAQ	BNZI	Fri, Aug 11, 2023	10.50	10.50	10.47	10.47
6351	NASDAQ	BNZI	Thu, Aug 10, 2023	10.53	10.53	10.49	10.49
6350	NASDAQ	BNZI	Tue, Aug 8, 2023	10.49	10.50	10.49	10.50
6349	NASDAQ	BNZI	Mon, Aug 7, 2023	10.48	10.50	10.48	10.50
6348	NASDAQ	BNZI	Fri, Aug 4, 2023	10.47	10.49	10.47	10.49
6347	NASDAQ	BNZI	Thu, Aug 3, 2023	10.48	10.49	10.48	10.49
6346	NASDAQ	BNZI	Wed, Aug 2, 2023	10.47	10.48	10.47	10.48
6345	NASDAQ	BNZI	Tue, Aug 1, 2023	10.47	10.47	10.47	10.47
6344	NASDAQ	BNZI	Mon, Jul 31, 2023	10.47	10.48	10.47	10.47
6343	NASDAQ	BNZI	Fri, Jul 28, 2023	10.47	10.48	10.46	10.47
6342	NASDAQ	BNZI	Thu, Jul 27, 2023	10.47	10.48	10.45	10.45
6341	NASDAQ	BNZI	Wed, Jul 26, 2023	10.48	10.50	10.46	10.47
6340	NASDAQ	BNZI	Tue, Jul 25, 2023	10.48	10.48	10.47	10.47
6339	NASDAQ	BNZI	Mon, Jul 24, 2023	10.48	10.48	10.46	10.47
6338	NASDAQ	BNZI	Thu, Jul 20, 2023	10.48	10.48	10.48	10.48
6337	NASDAQ	BNZI	Wed, Jul 19, 2023	10.54	10.54	10.48	10.48
6336	NASDAQ	BNZI	Tue, Jul 18, 2023	10.49	10.49	10.49	10.49
6335	NASDAQ	BNZI	Mon, Jul 17, 2023	10.48	10.48	10.48	10.48
6334	NASDAQ	BNZI	Fri, Jul 14, 2023	10.54	10.54	10.48	10.48
6333	NASDAQ	BNZI	Thu, Jul 13, 2023	10.51	10.53	10.48	10.49
6332	NASDAQ	BNZI	Wed, Jul 12, 2023	10.47	10.48	10.47	10.48
6331	NASDAQ	BNZI	Tue, Jul 11, 2023	10.45	10.52	10.45	10.49
6330	NASDAQ	BNZI	Mon, Jul 10, 2023	10.48	10.53	10.48	10.48
6329	NASDAQ	BNZI	Fri, Jul 7, 2023	10.49	10.50	10.49	10.50
6328	NASDAQ	BNZI	Thu, Jul 6, 2023	10.47	10.50	10.47	10.48
6327	NASDAQ	BNZI	Wed, Jul 5, 2023	10.55	10.55	10.46	10.50
6326	NASDAQ	BNZI	Mon, Jul 3, 2023	10.55	10.55	10.52	10.52
6325	NASDAQ	BNZI	Fri, Jun 30, 2023	10.40	10.55	10.35	10.52
6324	NASDAQ	BNZI	Thu, Jun 29, 2023	10.33	10.35	10.30	10.33
6323	NASDAQ	BNZI	Wed, Jun 28, 2023	10.37	10.45	10.33	10.40
6322	NASDAQ	BNZI	Tue, Jun 27, 2023	10.57	10.57	10.52	10.52
6321	NASDAQ	BNZI	Mon, Jun 26, 2023	10.87	11.20	10.54	10.65
6320	NASDAQ	BNZI	Fri, Jun 23, 2023	10.50	10.70	10.50	10.55
6319	NASDAQ	BNZI	Thu, Jun 22, 2023	10.54	11.15	10.51	10.55
6318	NASDAQ	BNZI	Wed, Jun 21, 2023	10.50	10.53	10.50	10.53
6317	NASDAQ	BNZI	Tue, Jun 20, 2023	10.44	10.50	10.44	10.50
6316	NASDAQ	BNZI	Fri, Jun 16, 2023	10.43	10.46	10.42	10.44
6315	NASDAQ	BNZI	Thu, Jun 15, 2023	10.45	10.45	10.34	10.42
6314	NASDAQ	BNZI	Wed, Jun 14, 2023	10.33	10.45	9.32	10.22
6313	NASDAQ	BNZI	Tue, Jun 13, 2023	10.47	10.47	10.45	10.45
6312	NASDAQ	BNZI	Mon, Jun 12, 2023	10.45	10.47	10.45	10.46
6311	NASDAQ	BNZI	Tue, Jun 6, 2023	10.47	10.47	10.47	10.47
6310	NASDAQ	BNZI	Mon, Jun 5, 2023	10.45	10.45	10.45	10.45
6309	NASDAQ	BNZI	Fri, Jun 2, 2023	10.44	10.44	10.44	10.44
6308	NASDAQ	BNZI	Thu, Jun 1, 2023	10.46	10.46	10.43	10.45
6307	NASDAQ	BNZI	Wed, May 31, 2023	10.51	10.51	10.45	10.46
6306	NASDAQ	BNZI	Tue, May 23, 2023	10.53	10.53	10.51	10.51
6305	NASDAQ	BNZI	Mon, May 22, 2023	10.53	10.53	10.52	10.53
6304	NASDAQ	BNZI	Fri, May 19, 2023	10.53	10.53	10.53	10.53
6303	NASDAQ	BNZI	Thu, May 18, 2023	10.53	10.53	10.53	10.53
6302	NASDAQ	BNZI	Wed, May 17, 2023	10.51	10.53	10.51	10.53
6301	NASDAQ	BNZI	Tue, May 16, 2023	10.50	10.51	10.50	10.51
6300	NASDAQ	BNZI	Thu, May 11, 2023	10.42	10.42	10.42	10.42
6299	NASDAQ	BNZI	Wed, May 10, 2023	10.35	10.35	10.35	10.35
6298	NASDAQ	BNZI	Mon, May 8, 2023	10.49	10.50	10.49	10.50
6297	NASDAQ	BNZI	Fri, May 5, 2023	10.69	10.69	10.69	10.69
6296	NASDAQ	BNZI	Tue, May 2, 2023	10.43	10.43	10.43	10.43
6295	NASDAQ	BNZI	Mon, May 1, 2023	10.45	10.45	10.40	10.40
6294	NASDAQ	BNZI	Thu, Apr 27, 2023	10.40	10.40	10.40	10.40
6293	NASDAQ	BNZI	Wed, Apr 26, 2023	10.43	10.43	10.40	10.41
6292	NASDAQ	BNZI	Tue, Apr 25, 2023	10.41	10.41	10.41	10.41
6291	NASDAQ	BNZI	Mon, Apr 24, 2023	10.41	10.41	10.41	10.41
6290	NASDAQ	BNZI	Fri, Apr 21, 2023	10.41	10.41	10.41	10.41
6289	NASDAQ	BNZI	Thu, Apr 20, 2023	10.40	10.41	10.40	10.41
6288	NASDAQ	BNZI	Wed, Apr 19, 2023	10.33	10.33	10.33	10.33
6287	NASDAQ	BNZI	Wed, Apr 12, 2023	10.34	10.34	10.31	10.31
6286	NASDAQ	BNZI	Tue, Apr 11, 2023	10.35	10.35	10.35	10.35
6285	NASDAQ	BNZI	Wed, Apr 5, 2023	10.35	10.35	10.35	10.35
6284	NASDAQ	BNZI	Tue, Apr 4, 2023	10.27	10.35	10.27	10.35
6283	NASDAQ	BNZI	Mon, Apr 3, 2023	10.28	10.28	10.28	10.28
6282	NASDAQ	BNZI	Fri, Mar 31, 2023	10.28	10.28	10.28	10.28
6281	NASDAQ	BNZI	Wed, Mar 29, 2023	10.28	10.28	10.28	10.28
6280	NASDAQ	BNZI	Mon, Mar 27, 2023	10.24	10.24	10.24	10.24
6279	NASDAQ	BNZI	Mon, Mar 20, 2023	10.35	10.35	10.35	10.35
6278	NASDAQ	BNZI	Wed, Mar 15, 2023	10.35	10.35	10.33	10.33
6277	NASDAQ	BNZI	Tue, Mar 14, 2023	10.35	10.35	10.35	10.35
6276	NASDAQ	BNZI	Mon, Mar 13, 2023	10.30	10.30	10.30	10.30
6275	NASDAQ	BNZI	Fri, Mar 10, 2023	10.29	10.31	10.28	10.28
6274	NASDAQ	BNZI	Thu, Mar 9, 2023	10.25	10.27	10.25	10.27
6273	NASDAQ	BNZI	Wed, Mar 8, 2023	10.23	10.23	10.23	10.23
6272	NASDAQ	BNZI	Thu, Mar 2, 2023	10.30	10.30	10.30	10.30
6271	NASDAQ	BNZI	Wed, Mar 1, 2023	10.20	10.20	10.20	10.20
6270	NASDAQ	BNZI	Mon, Feb 27, 2023	10.29	10.29	10.21	10.21
6269	NASDAQ	BNZI	Thu, Feb 23, 2023	10.16	10.16	10.16	10.16
6268	NASDAQ	BNZI	Wed, Feb 22, 2023	10.21	10.21	10.21	10.21
6267	NASDAQ	BNZI	Tue, Feb 21, 2023	10.16	10.17	10.16	10.17
6266	NASDAQ	BNZI	Wed, Feb 15, 2023	10.16	10.16	10.16	10.16
6265	NASDAQ	BNZI	Fri, Feb 10, 2023	10.16	10.16	10.16	10.16
6264	NASDAQ	BNZI	Wed, Feb 8, 2023	10.25	10.25	10.25	10.25
6263	NASDAQ	BNZI	Tue, Feb 7, 2023	10.69	10.69	10.22	10.22
6262	NASDAQ	BNZI	Mon, Feb 6, 2023	10.22	10.22	10.20	10.20
6261	NASDAQ	BNZI	Thu, Feb 2, 2023	10.19	10.21	10.19	10.21
6260	NASDAQ	BNZI	Wed, Feb 1, 2023	10.24	10.24	10.24	10.24
6259	NASDAQ	BNZI	Tue, Jan 31, 2023	10.17	10.18	10.17	10.18
6258	NASDAQ	BNZI	Fri, Jan 27, 2023	10.16	10.18	10.16	10.18
6257	NASDAQ	BNZI	Thu, Jan 26, 2023	10.16	10.16	10.16	10.16
6256	NASDAQ	BNZI	Wed, Jan 25, 2023	10.13	10.15	10.11	10.15
6255	NASDAQ	BNZI	Tue, Jan 24, 2023	10.10	10.12	10.09	10.12
6254	NASDAQ	BNZI	Mon, Jan 23, 2023	10.09	10.15	10.09	10.11
6253	NASDAQ	BNZI	Fri, Jan 13, 2023	10.09	10.10	10.09	10.09
6252	NASDAQ	BNZI	Tue, Jan 10, 2023	10.22	10.22	10.22	10.22
6251	NASDAQ	BNZI	Mon, Jan 9, 2023	10.08	10.11	10.08	10.11
6250	NASDAQ	BNZI	Fri, Jan 6, 2023	10.08	10.13	10.08	10.13
6249	NASDAQ	BNZI	Thu, Jan 5, 2023	10.05	10.12	10.05	10.07
6248	NASDAQ	BNZI	Wed, Jan 4, 2023	10.10	10.12	10.08	10.12
6247	NASDAQ	BNZI	Tue, Jan 3, 2023	10.10	10.10	10.10	10.10
6246	NASDAQ	BNZI	Fri, Dec 30, 2022	10.13	10.13	10.12	10.12
6245	NASDAQ	BNZI	Thu, Dec 29, 2022	10.11	10.13	10.11	10.12
6244	NASDAQ	BNZI	Wed, Dec 28, 2022	10.12	10.12	10.12	10.12
6243	NASDAQ	BNZI	Tue, Dec 27, 2022	10.10	10.11	10.10	10.10
6242	NASDAQ	BNZI	Fri, Dec 23, 2022	10.10	10.10	10.10	10.10
6241	NASDAQ	BNZI	Thu, Dec 22, 2022	10.10	10.10	10.09	10.09
6240	NASDAQ	BNZI	Wed, Dec 21, 2022	10.07	10.10	10.07	10.07
6239	NASDAQ	BNZI	Tue, Dec 20, 2022	10.05	10.07	10.03	10.06
6238	NASDAQ	BNZI	Mon, Dec 19, 2022	10.04	10.04	9.19	9.95
6237	NASDAQ	BNZI	Fri, Dec 16, 2022	10.05	10.05	10.04	10.04
6236	NASDAQ	BNZI	Thu, Dec 15, 2022	10.05	10.05	10.05	10.05
6235	NASDAQ	BNZI	Wed, Dec 14, 2022	10.05	10.06	10.05	10.05
6234	NASDAQ	BNZI	Tue, Dec 13, 2022	10.07	10.07	10.05	10.07
6233	NASDAQ	BNZI	Mon, Dec 12, 2022	10.05	10.06	10.05	10.06
6232	NASDAQ	BNZI	Fri, Dec 9, 2022	10.06	10.06	10.05	10.06
6231	NASDAQ	BNZI	Thu, Dec 8, 2022	10.05	10.05	10.05	10.05
6230	NASDAQ	BNZI	Wed, Dec 7, 2022	10.05	10.05	10.04	10.04
6229	NASDAQ	BNZI	Tue, Dec 6, 2022	10.04	10.05	10.04	10.05
6228	NASDAQ	BNZI	Mon, Dec 5, 2022	10.05	10.05	10.05	10.05
6227	NASDAQ	BNZI	Fri, Dec 2, 2022	10.04	10.04	10.04	10.04
6226	NASDAQ	BNZI	Thu, Dec 1, 2022	10.03	10.03	10.03	10.03
6225	NASDAQ	BNZI	Wed, Nov 30, 2022	10.04	10.04	10.03	10.03
6224	NASDAQ	BNZI	Mon, Nov 28, 2022	10.03	10.03	10.03	10.03
6223	NASDAQ	BNZI	Fri, Nov 25, 2022	10.04	10.04	10.04	10.04
6222	NASDAQ	BNZI	Wed, Nov 23, 2022	10.03	10.03	10.03	10.03
6221	NASDAQ	BNZI	Tue, Nov 22, 2022	10.03	10.03	10.03	10.03
6220	NASDAQ	BNZI	Tue, Nov 15, 2022	10.02	10.02	10.01	10.02
6219	NASDAQ	BNZI	Mon, Nov 14, 2022	10.01	10.02	10.01	10.02
6218	NASDAQ	BNZI	Fri, Nov 11, 2022	10.02	10.02	10.02	10.02
6217	NASDAQ	BNZI	Thu, Nov 10, 2022	10.02	10.02	10.01	10.01
6216	NASDAQ	BNZI	Wed, Nov 9, 2022	10.02	10.02	10.02	10.02
6215	NASDAQ	BNZI	Mon, Nov 7, 2022	10.00	10.01	10.00	10.01
6214	NASDAQ	BNZI	Wed, Nov 2, 2022	10.00	10.00	10.00	10.00
6213	NASDAQ	BNZI	Tue, Nov 1, 2022	9.99	10.00	9.99	9.99
6212	NASDAQ	BNZI	Mon, Oct 31, 2022	9.99	9.99	9.99	9.99
6211	NASDAQ	BNZI	Fri, Oct 28, 2022	10.00	10.00	9.99	10.00
6210	NASDAQ	BNZI	Thu, Oct 27, 2022	9.99	9.99	9.99	9.99
6209	NASDAQ	BNZI	Tue, Oct 25, 2022	9.99	9.99	9.99	9.99
6208	NASDAQ	BNZI	Mon, Oct 24, 2022	9.98	9.98	9.97	9.98
6207	NASDAQ	BNZI	Fri, Oct 21, 2022	9.98	9.99	9.97	9.97
6206	NASDAQ	BNZI	Thu, Oct 20, 2022	9.98	9.98	9.98	9.98
6205	NASDAQ	BNZI	Wed, Oct 19, 2022	9.97	9.98	9.97	9.98
6204	NASDAQ	BNZI	Tue, Oct 18, 2022	9.97	9.97	9.97	9.97
6203	NASDAQ	BNZI	Mon, Oct 17, 2022	9.97	9.98	9.97	9.97
6202	NASDAQ	BNZI	Fri, Oct 14, 2022	9.96	9.96	9.96	9.96
6201	NASDAQ	BNZI	Thu, Oct 13, 2022	9.96	9.97	9.96	9.97
6200	NASDAQ	BNZI	Wed, Oct 12, 2022	9.97	9.97	9.96	9.96
6199	NASDAQ	BNZI	Tue, Oct 11, 2022	9.96	9.97	9.96	9.96
6198	NASDAQ	BNZI	Mon, Oct 10, 2022	9.95	9.97	9.95	9.97
6197	NASDAQ	BNZI	Fri, Oct 7, 2022	9.96	9.96	9.96	9.96
6196	NASDAQ	BNZI	Thu, Oct 6, 2022	9.95	9.96	9.94	9.96
6195	NASDAQ	BNZI	Wed, Oct 5, 2022	9.95	9.96	9.95	9.95
6194	NASDAQ	BNZI	Tue, Oct 4, 2022	9.94	9.95	9.94	9.94
6193	NASDAQ	BNZI	Mon, Oct 3, 2022	9.94	9.95	9.93	9.94
6192	NASDAQ	BNZI	Fri, Sep 30, 2022	9.94	9.94	9.93	9.93
6191	NASDAQ	BNZI	Tue, Sep 27, 2022	9.94	9.94	9.94	9.94
6190	NASDAQ	BNZI	Mon, Sep 26, 2022	9.95	9.95	9.93	9.93
6189	NASDAQ	BNZI	Thu, Sep 22, 2022	9.93	9.93	9.93	9.93
6188	NASDAQ	BNZI	Wed, Sep 21, 2022	9.93	9.93	9.92	9.92
6187	NASDAQ	BNZI	Tue, Sep 20, 2022	9.92	9.92	9.92	9.92
6186	NASDAQ	BNZI	Mon, Sep 19, 2022	9.92	9.92	9.92	9.92
6185	NASDAQ	BNZI	Fri, Sep 16, 2022	9.92	9.92	9.92	9.92
6184	NASDAQ	BNZI	Thu, Sep 15, 2022	9.93	9.93	9.92	9.92
6183	NASDAQ	BNZI	Wed, Sep 14, 2022	9.92	9.92	9.92	9.92
6182	NASDAQ	BNZI	Fri, Sep 9, 2022	9.91	9.91	9.91	9.91
6181	NASDAQ	BNZI	Wed, Sep 7, 2022	9.91	9.91	9.91	9.91
6180	NASDAQ	BNZI	Fri, Sep 2, 2022	9.91	9.92	9.91	9.91
6179	NASDAQ	BNZI	Thu, Sep 1, 2022	9.93	9.93	9.92	9.92
6178	NASDAQ	BNZI	Wed, Aug 31, 2022	9.92	9.92	9.91	9.92
6177	NASDAQ	BNZI	Tue, Aug 30, 2022	9.91	9.91	9.91	9.91
6176	NASDAQ	BNZI	Mon, Aug 29, 2022	9.90	9.90	9.90	9.90
6175	NASDAQ	BNZI	Fri, Aug 26, 2022	9.90	9.91	9.90	9.91
6174	NASDAQ	BNZI	Thu, Aug 25, 2022	9.91	9.93	9.91	9.91
6173	NASDAQ	BNZI	Mon, Aug 22, 2022	9.91	9.92	9.91	9.92
6172	NASDAQ	BNZI	Thu, Aug 18, 2022	9.90	9.90	9.89	9.89
6171	NASDAQ	BNZI	Tue, Aug 16, 2022	9.89	9.90	9.89	9.90
6170	NASDAQ	BNZI	Thu, Aug 11, 2022	9.89	9.89	9.89	9.89
6169	NASDAQ	BNZI	Wed, Aug 10, 2022	9.91	9.91	9.91	9.91
6168	NASDAQ	BNZI	Tue, Aug 9, 2022	9.88	9.88	9.88	9.88
6167	NASDAQ	BNZI	Fri, Aug 5, 2022	9.88	9.89	9.88	9.88
6166	NASDAQ	BNZI	Wed, Aug 3, 2022	9.87	9.89	9.87	9.87
6165	NASDAQ	BNZI	Tue, Aug 2, 2022	9.90	9.90	9.87	9.87
6164	NASDAQ	BNZI	Mon, Aug 1, 2022	9.87	9.89	9.87	9.89
6163	NASDAQ	BNZI	Fri, Jul 29, 2022	9.89	9.89	9.89	9.89
6162	NASDAQ	BNZI	Thu, Jul 28, 2022	9.87	9.89	9.87	9.89
6161	NASDAQ	BNZI	Wed, Jul 27, 2022	9.87	9.89	9.87	9.89
6160	NASDAQ	BNZI	Tue, Jul 26, 2022	9.87	9.88	9.87	9.88
6159	NASDAQ	BNZI	Fri, Jul 22, 2022	9.86	9.89	9.86	9.87
6158	NASDAQ	BNZI	Wed, Jul 20, 2022	9.85	9.87	9.85	9.87
6157	NASDAQ	BNZI	Tue, Jul 19, 2022	9.87	9.87	9.87	9.87
6156	NASDAQ	BNZI	Mon, Jul 18, 2022	9.85	9.87	9.85	9.85
6155	NASDAQ	BNZI	Fri, Jul 15, 2022	9.85	9.85	9.85	9.85
6154	NASDAQ	BNZI	Tue, Jul 12, 2022	9.85	9.85	9.85	9.85
6153	NASDAQ	BNZI	Thu, Jul 7, 2022	9.84	9.84	9.83	9.83
6152	NASDAQ	BNZI	Wed, Jul 6, 2022	9.85	9.85	9.85	9.85
6151	NASDAQ	BNZI	Tue, Jul 5, 2022	9.85	9.87	9.83	9.84
6150	NASDAQ	BNZI	Fri, Jul 1, 2022	9.84	9.84	9.84	9.84
6149	NASDAQ	BNZI	Thu, Jun 30, 2022	9.85	9.85	9.84	9.84
6148	NASDAQ	BNZI	Wed, Jun 29, 2022	9.85	9.85	9.84	9.84
6147	NASDAQ	BNZI	Tue, Jun 28, 2022	9.85	9.86	9.85	9.85
6146	NASDAQ	BNZI	Thu, Jun 23, 2022	9.82	9.84	9.82	9.83
6145	NASDAQ	BNZI	Wed, Jun 22, 2022	9.82	9.82	9.82	9.82
6144	NASDAQ	BNZI	Tue, Jun 21, 2022	9.89	9.89	9.89	9.89
6143	NASDAQ	BNZI	Fri, Jun 17, 2022	9.84	9.87	9.82	9.87
6142	NASDAQ	BNZI	Thu, Jun 16, 2022	9.83	9.83	9.83	9.83
6141	NASDAQ	BNZI	Wed, Jun 15, 2022	9.84	9.84	9.83	9.84
6140	NASDAQ	BNZI	Tue, Jun 14, 2022	9.84	9.84	9.83	9.84
6139	NASDAQ	BNZI	Mon, Jun 13, 2022	9.83	9.84	9.83	9.84
6138	NASDAQ	BNZI	Fri, Jun 10, 2022	9.84	9.85	9.84	9.84
6137	NASDAQ	BNZI	Thu, Jun 9, 2022	9.84	9.84	9.84	9.84
6136	NASDAQ	BNZI	Tue, Jun 7, 2022	9.83	9.83	9.83	9.83
6135	NASDAQ	BNZI	Mon, Jun 6, 2022	9.88	9.88	9.82	9.82
6134	NASDAQ	BNZI	Wed, Jun 1, 2022	9.83	9.83	9.81	9.82
6133	NASDAQ	BNZI	Tue, May 31, 2022	9.82	9.83	9.82	9.83
6132	NASDAQ	BNZI	Fri, May 27, 2022	9.82	9.83	9.82	9.83
6131	NASDAQ	BNZI	Thu, May 26, 2022	9.82	9.82	9.82	9.82
6130	NASDAQ	BNZI	Tue, May 24, 2022	9.82	9.82	9.81	9.82
6129	NASDAQ	BNZI	Mon, May 23, 2022	9.82	9.82	9.82	9.82
6128	NASDAQ	BNZI	Fri, May 20, 2022	9.83	9.83	9.83	9.83
6127	NASDAQ	BNZI	Thu, May 19, 2022	9.81	9.81	9.81	9.81
6126	NASDAQ	BNZI	Wed, May 18, 2022	9.81	9.81	9.81	9.81
6125	NASDAQ	BNZI	Tue, May 17, 2022	9.82	9.82	9.81	9.81
6124	NASDAQ	BNZI	Mon, May 16, 2022	9.82	9.82	9.82	9.82
6123	NASDAQ	BNZI	Fri, May 13, 2022	9.82	9.83	9.82	9.83
6122	NASDAQ	BNZI	Thu, May 12, 2022	9.80	9.82	9.80	9.82
6121	NASDAQ	BNZI	Wed, May 11, 2022	9.81	9.81	9.80	9.80
6120	NASDAQ	BNZI	Tue, May 10, 2022	9.83	9.83	9.82	9.82
6119	NASDAQ	BNZI	Mon, May 9, 2022	9.83	9.83	9.83	9.83
6118	NASDAQ	BNZI	Thu, May 5, 2022	9.84	9.84	9.83	9.83
6117	NASDAQ	BNZI	Wed, May 4, 2022	9.85	9.85	9.84	9.84
6116	NASDAQ	BNZI	Tue, May 3, 2022	9.83	9.83	9.83	9.83
6115	NASDAQ	BNZI	Mon, May 2, 2022	9.85	9.85	9.85	9.85
6114	NASDAQ	BNZI	Fri, Apr 29, 2022	9.83	9.83	9.83	9.83
6113	NASDAQ	BNZI	Thu, Apr 28, 2022	9.85	9.85	9.85	9.85
6112	NASDAQ	BNZI	Tue, Apr 26, 2022	9.83	9.84	9.83	9.84
6111	NASDAQ	BNZI	Mon, Apr 25, 2022	9.83	9.83	9.83	9.83
6110	NASDAQ	BNZI	Fri, Apr 22, 2022	9.83	9.84	9.83	9.84
6109	NASDAQ	BNZI	Thu, Apr 21, 2022	9.85	9.85	9.83	9.83
6108	NASDAQ	BNZI	Mon, Apr 18, 2022	9.84	9.84	9.84	9.84
6107	NASDAQ	BNZI	Thu, Apr 14, 2022	9.85	9.85	9.83	9.84
6106	NASDAQ	BNZI	Tue, Apr 12, 2022	9.87	9.87	9.82	9.82
6105	NASDAQ	BNZI	Mon, Apr 11, 2022	9.83	9.84	9.82	9.82
6104	NASDAQ	BNZI	Fri, Apr 8, 2022	9.84	9.84	9.83	9.84
6103	NASDAQ	BNZI	Thu, Apr 7, 2022	9.81	9.81	9.81	9.81
6102	NASDAQ	BNZI	Wed, Apr 6, 2022	9.80	9.81	9.80	9.81
6101	NASDAQ	BNZI	Tue, Apr 5, 2022	9.80	9.83	9.80	9.83
6100	NASDAQ	BNZI	Fri, Apr 1, 2022	9.80	9.80	9.80	9.80
6099	NASDAQ	BNZI	Thu, Mar 31, 2022	9.79	9.80	9.79	9.80
6098	NASDAQ	BNZI	Wed, Mar 30, 2022	9.83	9.83	9.79	9.79
6097	NASDAQ	BNZI	Tue, Mar 29, 2022	9.81	9.82	9.79	9.80
6096	NASDAQ	BNZI	Mon, Mar 28, 2022	9.78	9.80	9.78	9.80
6095	NASDAQ	BNZI	Fri, Mar 25, 2022	9.80	9.80	9.80	9.80
6094	NASDAQ	BNZI	Tue, Mar 22, 2022	9.79	9.79	9.79	9.79
6093	NASDAQ	BNZI	Mon, Mar 21, 2022	9.81	9.81	9.78	9.79
6092	NASDAQ	BNZI	Fri, Mar 18, 2022	9.79	9.80	9.79	9.79
6091	NASDAQ	BNZI	Thu, Mar 17, 2022	9.78	9.78	9.78	9.78
6090	NASDAQ	BNZI	Wed, Mar 16, 2022	9.77	9.78	9.77	9.78
6089	NASDAQ	BNZI	Tue, Mar 15, 2022	9.78	9.80	9.75	9.77
6088	NASDAQ	BNZI	Mon, Mar 14, 2022	9.78	9.78	9.78	9.78
6087	NASDAQ	BNZI	Fri, Mar 11, 2022	9.80	9.81	9.79	9.79
6086	NASDAQ	BNZI	Thu, Mar 10, 2022	9.79	9.79	9.79	9.79
6085	NASDAQ	BNZI	Wed, Mar 9, 2022	9.79	9.79	9.78	9.79
6084	NASDAQ	BNZI	Mon, Mar 7, 2022	9.78	9.78	9.78	9.78
6083	NASDAQ	BNZI	Fri, Mar 4, 2022	9.79	9.79	9.79	9.79
6082	NASDAQ	BNZI	Thu, Mar 3, 2022	9.79	9.79	9.79	9.79
6081	NASDAQ	BNZI	Wed, Mar 2, 2022	9.77	9.77	9.77	9.77
6080	NASDAQ	BNZI	Tue, Mar 1, 2022	9.78	9.79	9.77	9.77
6079	NASDAQ	BNZI	Mon, Feb 28, 2022	9.77	9.77	9.77	9.77
6078	NASDAQ	BNZI	Fri, Feb 25, 2022	9.77	9.78	9.77	9.77
6077	NASDAQ	BNZI	Thu, Feb 24, 2022	9.78	9.78	9.76	9.76
6076	NASDAQ	BNZI	Wed, Feb 23, 2022	9.77	9.77	9.77	9.77
6075	NASDAQ	BNZI	Tue, Feb 22, 2022	9.77	9.81	9.77	9.78
6074	NASDAQ	BNZI	Fri, Feb 18, 2022	9.78	9.78	9.77	9.78
6073	NASDAQ	BNZI	Thu, Feb 17, 2022	9.77	9.80	9.77	9.80
6072	NASDAQ	BNZI	Wed, Feb 16, 2022	9.78	9.78	9.78	9.78
6071	NASDAQ	BNZI	Tue, Feb 15, 2022	9.78	9.78	9.78	9.78
6070	NASDAQ	BNZI	Mon, Feb 14, 2022	9.77	9.77	9.76	9.76
6069	NASDAQ	BNZI	Thu, Feb 10, 2022	9.78	9.78	9.77	9.77
6068	NASDAQ	BNZI	Wed, Feb 9, 2022	9.74	9.77	9.74	9.77
6067	NASDAQ	BNZI	Tue, Feb 8, 2022	9.75	9.75	9.75	9.75
6066	NASDAQ	BNZI	Mon, Feb 7, 2022	9.76	9.77	9.75	9.77
6065	NASDAQ	BNZI	Fri, Feb 4, 2022	9.75	9.75	9.73	9.74
6064	NASDAQ	BNZI	Thu, Feb 3, 2022	9.74	9.75	9.74	9.75
6063	NASDAQ	BNZI	Wed, Feb 2, 2022	9.74	9.74	9.74	9.74
6062	NASDAQ	BNZI	Tue, Feb 1, 2022	9.76	9.77	9.76	9.76
6061	NASDAQ	BNZI	Mon, Jan 31, 2022	9.73	9.77	9.73	9.75
6060	NASDAQ	BNZI	Fri, Jan 28, 2022	9.72	9.75	9.72	9.73
6059	NASDAQ	BNZI	Thu, Jan 27, 2022	9.71	9.77	9.71	9.71
6058	NASDAQ	BNZI	Wed, Jan 26, 2022	9.71	9.73	9.71	9.73
6057	NASDAQ	BNZI	Tue, Jan 25, 2022	9.72	9.77	9.72	9.77
6056	NASDAQ	BNZI	Mon, Jan 24, 2022	9.72	9.72	9.72	9.72
6055	NASDAQ	BNZI	Fri, Jan 21, 2022	9.72	9.72	9.72	9.72
6054	NASDAQ	BNZI	Thu, Jan 20, 2022	9.75	9.75	9.75	9.75
6053	NASDAQ	BNZI	Wed, Jan 19, 2022	9.74	9.75	9.73	9.75
6052	NASDAQ	BNZI	Tue, Jan 18, 2022	9.72	9.72	9.72	9.76
6051	NASDAQ	BNZI	Fri, Jan 14, 2022	0.00	0.00	0.00	9.76
6050	NASDAQ	BNZI	Thu, Jan 13, 2022	0.00	0.00	0.00	9.76
6049	NASDAQ	BNZI	Wed, Jan 12, 2022	9.76	9.76	9.76	9.76
6048	NASDAQ	BNZI	Mon, Jan 10, 2022	0.00	0.00	0.00	9.79
6047	NASDAQ	BNZI	Fri, Jan 7, 2022	9.75	9.79	9.75	9.79
6046	NASDAQ	BNZI	Thu, Jan 6, 2022	9.76	9.76	9.76	9.76
6045	NASDAQ	BNZI	Wed, Jan 5, 2022	0.00	0.00	0.00	9.77
6044	NASDAQ	BNZI	Tue, Jan 4, 2022	9.77	9.77	9.77	9.77
6043	NASDAQ	BNZI	Mon, Jan 3, 2022	9.77	9.83	9.77	9.83
6042	NASDAQ	BNZI	Fri, Dec 31, 2021	9.74	9.78	9.74	9.76
6041	NASDAQ	BNZI	Thu, Dec 30, 2021	9.75	9.75	9.75	9.75
6040	NASDAQ	BNZI	Wed, Dec 29, 2021	9.72	9.78	9.72	9.78
6039	NASDAQ	BNZI	Tue, Dec 28, 2021	9.72	9.79	9.72	9.72
6038	NASDAQ	BNZI	Mon, Dec 27, 2021	0.00	0.00	0.00	9.70
6037	NASDAQ	BNZI	Thu, Dec 23, 2021	0.00	0.00	0.00	9.70
6036	NASDAQ	BNZI	Wed, Dec 22, 2021	0.00	0.00	0.00	9.70
6035	NASDAQ	BNZI	Tue, Dec 21, 2021	0.00	0.00	0.00	9.70
6034	NASDAQ	BNZI	Mon, Dec 20, 2021	9.70	9.70	9.70	9.70
6033	NASDAQ	BNZI	Fri, Dec 17, 2021	9.75	9.80	9.75	9.80
6032	NASDAQ	BNZI	Thu, Dec 16, 2021	9.80	9.80	9.70	9.76
6031	NASDAQ	BNZI	Wed, Dec 15, 2021	0.00	0.00	0.00	9.80
6030	NASDAQ	BNZI	Tue, Dec 14, 2021	9.77	9.80	9.77	9.80
6029	NASDAQ	BNZI	Mon, Dec 13, 2021	9.76	9.76	9.76	9.76
6028	NASDAQ	BNZI	Fri, Dec 10, 2021	9.77	9.81	9.77	9.81
6027	NASDAQ	BNZI	Thu, Dec 9, 2021	9.80	9.82	9.79	9.82
6026	NASDAQ	BNZI	Wed, Dec 8, 2021	9.78	9.80	9.78	9.79
6025	NASDAQ	BNZI	Tue, Dec 7, 2021	9.79	9.79	9.79	9.79
6024	NASDAQ	BNZI	Mon, Dec 6, 2021	9.78	9.78	9.78	9.78
6023	NASDAQ	BNZI	Fri, Dec 3, 2021	9.76	9.79	9.73	9.78
6022	NASDAQ	BNZI	Thu, Dec 2, 2021	9.79	9.82	9.75	9.82
6021	NASDAQ	BNZI	Wed, Dec 1, 2021	9.80	9.80	9.75	9.80
6020	NASDAQ	BNZI	Tue, Nov 30, 2021	9.77	9.80	9.77	9.80
6019	NASDAQ	BNZI	Mon, Nov 29, 2021	9.74	9.80	9.74	9.80
6018	NASDAQ	BNZI	Fri, Nov 26, 2021	9.73	9.80	9.73	9.80
6017	NASDAQ	BNZI	Wed, Nov 24, 2021	0.00	0.00	0.00	9.80
6016	NASDAQ	BNZI	Tue, Nov 23, 2021	9.79	9.80	9.76	9.80
6015	NASDAQ	BNZI	Mon, Nov 22, 2021	9.75	9.78	9.75	9.78
6014	NASDAQ	BNZI	Fri, Nov 19, 2021	0.00	0.00	0.00	9.79
6013	NASDAQ	BNZI	Thu, Nov 18, 2021	0.00	0.00	0.00	9.79
6012	NASDAQ	BNZI	Wed, Nov 17, 2021	9.78	9.79	9.76	9.79
6011	NASDAQ	BNZI	Tue, Nov 16, 2021	9.77	9.79	9.76	9.79
6010	NASDAQ	BNZI	Mon, Nov 15, 2021	9.77	9.78	9.77	9.78
6009	NASDAQ	BNZI	Fri, Nov 12, 2021	9.77	9.78	9.77	9.78
6008	NASDAQ	BNZI	Thu, Nov 11, 2021	9.76	9.78	9.75	9.78
6007	NASDAQ	BNZI	Wed, Nov 10, 2021	9.77	9.78	9.76	9.77
6006	NASDAQ	BNZI	Tue, Nov 9, 2021	0.00	0.00	0.00	9.78
6005	NASDAQ	BNZI	Mon, Nov 8, 2021	9.78	9.78	9.78	9.78
6004	NASDAQ	BNZI	Fri, Nov 5, 2021	9.77	9.78	9.77	9.78
6003	NASDAQ	BNZI	Thu, Nov 4, 2021	0.00	0.00	0.00	9.78
6002	NASDAQ	BNZI	Wed, Nov 3, 2021	9.76	9.78	9.76	9.78
6001	NASDAQ	BNZI	Tue, Nov 2, 2021	9.76	9.77	9.76	9.77
6000	NASDAQ	BNZI	Mon, Nov 1, 2021	9.78	9.78	9.78	9.78
5999	NASDAQ	BNZI	Fri, Oct 29, 2021	9.76	9.78	9.76	9.76
5998	NASDAQ	BNZI	Thu, Oct 28, 2021	9.75	9.78	9.75	9.78
5997	NASDAQ	BNZI	Wed, Oct 27, 2021	9.75	9.78	9.75	9.78
5996	NASDAQ	BNZI	Tue, Oct 26, 2021	9.77	9.78	9.76	9.78
5995	NASDAQ	BNZI	Mon, Oct 25, 2021	9.75	9.75	9.75	9.78
5994	NASDAQ	BNZI	Fri, Oct 22, 2021	9.75	9.78	9.75	9.78
5993	NASDAQ	BNZI	Thu, Oct 21, 2021	0.00	0.00	0.00	9.75
5992	NASDAQ	BNZI	Wed, Oct 20, 2021	0.00	0.00	0.00	9.75
5991	NASDAQ	BNZI	Tue, Oct 19, 2021	0.00	0.00	0.00	9.75
5990	NASDAQ	BNZI	Mon, Oct 18, 2021	9.75	9.78	9.75	9.75
5989	NASDAQ	BNZI	Fri, Oct 15, 2021	9.75	9.78	9.75	9.78
5988	NASDAQ	BNZI	Thu, Oct 14, 2021	9.76	9.77	9.76	9.77
5987	NASDAQ	BNZI	Wed, Oct 13, 2021	9.77	9.78	9.72	9.78
5986	NASDAQ	BNZI	Tue, Oct 12, 2021	9.75	9.77	9.75	9.77
5985	NASDAQ	BNZI	Mon, Oct 11, 2021	9.77	9.77	9.76	9.76
5984	NASDAQ	BNZI	Fri, Oct 8, 2021	9.72	9.77	9.72	9.77
5983	NASDAQ	BNZI	Thu, Oct 7, 2021	9.74	9.77	9.74	9.77
5982	NASDAQ	BNZI	Wed, Oct 6, 2021	9.74	9.76	9.74	9.75
5981	NASDAQ	BNZI	Tue, Oct 5, 2021	9.72	9.78	9.72	9.72
5980	NASDAQ	BNZI	Mon, Oct 4, 2021	9.75	9.75	9.73	9.73
5979	NASDAQ	BNZI	Fri, Oct 1, 2021	9.75	9.76	9.72	9.73
5978	NASDAQ	BNZI	Thu, Sep 30, 2021	9.72	9.74	9.72	9.73
5977	NASDAQ	BNZI	Wed, Sep 29, 2021	9.70	9.74	9.70	9.73
5976	NASDAQ	BNZI	Tue, Sep 28, 2021	9.70	9.70	9.70	9.70
5975	NASDAQ	BNZI	Mon, Sep 27, 2021	9.70	9.74	9.70	9.74
5974	NASDAQ	BNZI	Fri, Sep 24, 2021	9.69	9.74	9.69	9.74
5973	NASDAQ	BNZI	Thu, Sep 23, 2021	9.73	9.73	9.69	9.69
5972	NASDAQ	BNZI	Wed, Sep 22, 2021	9.70	9.70	9.70	9.70
5971	NASDAQ	BNZI	Tue, Sep 21, 2021	0.00	0.00	0.00	9.74
5970	NASDAQ	BNZI	Mon, Sep 20, 2021	9.70	9.75	9.67	9.74
5969	NASDAQ	BNZI	Fri, Sep 17, 2021	0.00	0.00	0.00	9.68
5968	NASDAQ	BNZI	Thu, Sep 16, 2021	9.75	9.75	9.68	9.68
5967	NASDAQ	BNZI	Wed, Sep 15, 2021	9.69	9.72	9.69	9.70
5966	NASDAQ	BNZI	Tue, Sep 14, 2021	9.72	9.74	9.69	9.69
5965	NASDAQ	BNZI	Mon, Sep 13, 2021	9.68	9.68	9.68	9.68
5964	NASDAQ	BNZI	Thu, Sep 9, 2021	0.00	0.00	0.00	9.70
5963	NASDAQ	BNZI	Wed, Sep 8, 2021	0.00	0.00	0.00	9.70
5962	NASDAQ	BNZI	Tue, Sep 7, 2021	9.65	9.70	9.65	9.70
5961	NASDAQ	BNZI	Fri, Sep 3, 2021	9.65	9.71	9.64	9.71
5960	NASDAQ	BNZI	Thu, Sep 2, 2021	9.65	9.65	9.64	9.65
5959	NASDAQ	BNZI	Wed, Sep 1, 2021	9.62	9.62	9.62	9.62
5958	NASDAQ	BNZI	Tue, Aug 31, 2021	9.66	9.77	9.66	9.75
5957	NASDAQ	BNZI	Mon, Aug 30, 2021	9.66	9.66	9.65	9.65
5956	NASDAQ	BNZI	Fri, Aug 27, 2021	0.00	0.00	0.00	9.74
5955	NASDAQ	BNZI	Thu, Aug 26, 2021	9.76	9.76	9.74	9.74
5954	NASDAQ	BNZI	Wed, Aug 25, 2021	9.73	9.73	9.73	9.73
5953	NASDAQ	BNZI	Tue, Aug 24, 2021	9.68	9.68	9.68	9.68
5952	NASDAQ	BNZI	Mon, Aug 23, 2021	9.63	9.63	9.63	9.63
5951	NASDAQ	BNZI	Fri, Aug 20, 2021	9.70	9.74	9.70	9.70
5950	NASDAQ	BNZI	Thu, Aug 19, 2021	9.69	9.69	9.67	9.68
5949	NASDAQ	BNZI	Wed, Aug 18, 2021	9.63	9.63	9.63	9.63
5948	NASDAQ	BNZI	Tue, Aug 17, 2021	9.63	9.64	9.61	9.63
5947	NASDAQ	BNZI	Mon, Aug 16, 2021	9.78	9.78	9.65	9.65
5946	NASDAQ	BNZI	Fri, Aug 13, 2021	9.74	9.78	9.67	9.78
5945	NASDAQ	BNZI	Thu, Aug 12, 2021	9.76	9.76	9.76	9.76
5944	NASDAQ	BNZI	Wed, Aug 11, 2021	9.78	9.78	9.78	9.78
5943	NASDAQ	BNZI	Tue, Aug 10, 2021	0.00	0.00	0.00	9.68
5942	NASDAQ	BNZI	Mon, Aug 9, 2021	9.68	9.68	9.68	9.68
5941	NASDAQ	BNZI	Fri, Aug 6, 2021	9.80	9.80	9.79	9.79
5940	NASDAQ	BNZI	Thu, Aug 5, 2021	9.68	9.69	9.68	9.69
5939	NASDAQ	BNZI	Wed, Aug 4, 2021	9.68	9.68	9.67	9.67
5938	NASDAQ	BNZI	Tue, Aug 3, 2021	9.72	9.72	9.70	9.71
5937	NASDAQ	BNZI	Mon, Aug 2, 2021	9.63	9.71	9.63	9.70
5936	NASDAQ	BNZI	Fri, Jul 30, 2021	9.72	9.72	9.69	9.71
5935	NASDAQ	BNZI	Thu, Jul 29, 2021	9.69	9.72	9.69	9.69
5934	NASDAQ	BNZI	Wed, Jul 28, 2021	9.69	9.69	9.69	9.69
5933	NASDAQ	BNZI	Tue, Jul 27, 2021	9.72	9.72	9.72	9.72
5932	NASDAQ	BNZI	Mon, Jul 26, 2021	9.68	9.68	9.66	9.68
5931	NASDAQ	BNZI	Fri, Jul 23, 2021	9.70	9.72	9.70	9.70
5930	NASDAQ	BNZI	Thu, Jul 22, 2021	9.72	9.72	9.68	9.68
5929	NASDAQ	BNZI	Wed, Jul 21, 2021	9.68	9.71	9.67	9.70
5928	NASDAQ	BNZI	Tue, Jul 20, 2021	9.68	9.68	9.66	9.68
5927	NASDAQ	BNZI	Mon, Jul 19, 2021	9.69	9.71	9.68	9.68
5926	NASDAQ	BNZI	Fri, Jul 16, 2021	9.69	9.71	9.69	9.69
5925	NASDAQ	BNZI	Thu, Jul 15, 2021	0.00	0.00	0.00	9.70
5924	NASDAQ	BNZI	Wed, Jul 14, 2021	9.71	9.71	9.68	9.70
5923	NASDAQ	BNZI	Tue, Jul 13, 2021	9.71	9.71	9.68	9.69
5922	NASDAQ	BNZI	Mon, Jul 12, 2021	9.69	9.69	9.68	9.68
5921	NASDAQ	BNZI	Fri, Jul 9, 2021	9.68	9.69	9.68	9.69
5920	NASDAQ	BNZI	Thu, Jul 8, 2021	9.68	9.68	9.68	9.68
5919	NASDAQ	BNZI	Wed, Jul 7, 2021	9.70	9.71	9.68	9.69
5918	NASDAQ	BNZI	Tue, Jul 6, 2021	9.70	9.72	9.68	9.68
5917	NASDAQ	BNZI	Fri, Jul 2, 2021	9.70	9.70	9.68	9.68
5916	NASDAQ	BNZI	Thu, Jul 1, 2021	9.73	9.73	9.68	9.68
5915	NASDAQ	BNZI	Wed, Jun 30, 2021	9.68	9.69	9.68	9.68
5914	NASDAQ	BNZI	Tue, Jun 29, 2021	9.76	9.76	9.69	9.71
5913	NASDAQ	BNZI	Mon, Jun 28, 2021	9.74	9.75	9.68	9.72
5912	NASDAQ	BNZI	Fri, Jun 25, 2021	9.75	9.78	9.74	9.75
5911	NASDAQ	BNZI	Thu, Jun 24, 2021	9.78	9.79	9.75	9.78
5910	NASDAQ	BNZI	Wed, Jun 23, 2021	0.00	0.00	0.00	9.75
5909	NASDAQ	BNZI	Tue, Jun 22, 2021	9.73	9.82	9.73	9.75
5908	NASDAQ	BNZI	Mon, Jun 21, 2021	9.74	9.74	9.74	9.74
5907	NASDAQ	BNZI	Fri, Jun 18, 2021	9.75	9.75	9.74	9.74
5906	NASDAQ	BNZI	Thu, Jun 17, 2021	9.73	9.74	9.73	9.74
5905	NASDAQ	BNZI	Wed, Jun 16, 2021	9.73	9.73	9.73	9.73
5904	NASDAQ	BNZI	Tue, Jun 15, 2021	9.73	9.73	9.70	9.73
5903	NASDAQ	BNZI	Mon, Jun 14, 2021	9.79	9.80	9.72	9.74
5902	NASDAQ	BNZI	Fri, Jun 11, 2021	9.80	9.81	9.77	9.77
5901	NASDAQ	BNZI	Thu, Jun 10, 2021	9.76	9.81	9.76	9.79
5900	NASDAQ	BNZI	Wed, Jun 9, 2021	9.81	9.81	9.75	9.75
5899	NASDAQ	BNZI	Tue, Jun 8, 2021	9.73	9.73	9.73	9.73
5898	NASDAQ	BNZI	Mon, Jun 7, 2021	9.75	9.81	9.74	9.77
5897	NASDAQ	BNZI	Fri, Jun 4, 2021	9.75	9.75	9.75	9.75
5896	NASDAQ	BNZI	Thu, Jun 3, 2021	9.74	9.74	9.73	9.74
5895	NASDAQ	BNZI	Wed, Jun 2, 2021	9.75	9.75	9.73	9.73
5894	NASDAQ	BNZI	Tue, Jun 1, 2021	9.76	9.76	9.73	9.73
5893	NASDAQ	BNZI	Fri, May 28, 2021	9.73	9.76	9.73	9.76
5892	NASDAQ	BNZI	Thu, May 27, 2021	9.76	9.76	9.73	9.73
5891	NASDAQ	BNZI	Wed, May 26, 2021	9.79	9.79	9.74	9.76
5890	NASDAQ	BNZI	Tue, May 25, 2021	9.78	9.78	9.74	9.77
5889	NASDAQ	BNZI	Mon, May 24, 2021	9.74	9.75	9.74	9.75
5888	NASDAQ	BNZI	Fri, May 21, 2021	9.73	9.80	9.73	9.80
5887	NASDAQ	BNZI	Thu, May 20, 2021	9.75	9.78	9.75	9.76
5886	NASDAQ	BNZI	Wed, May 19, 2021	9.78	9.80	9.78	9.78
5885	NASDAQ	BNZI	Tue, May 18, 2021	0.00	0.00	0.00	9.80
5884	NASDAQ	BNZI	Mon, May 17, 2021	9.80	9.80	9.78	9.80
5883	NASDAQ	BNZI	Fri, May 14, 2021	9.78	9.83	9.77	9.80
5882	NASDAQ	BNZI	Thu, May 13, 2021	9.76	9.83	9.76	9.82
5881	NASDAQ	BNZI	Wed, May 12, 2021	9.79	9.84	9.77	9.83
5880	NASDAQ	BNZI	Tue, May 11, 2021	9.84	9.85	9.75	9.80
5879	NASDAQ	BNZI	Mon, May 10, 2021	9.87	9.87	9.77	9.86
5878	NASDAQ	BNZI	Fri, May 7, 2021	9.77	9.86	9.76	9.86
5877	NASDAQ	BNZI	Thu, May 6, 2021	9.80	9.85	9.80	9.84
5876	NASDAQ	BNZI	Wed, May 5, 2021	9.77	9.84	9.77	9.83
5875	NASDAQ	BNZI	Tue, May 4, 2021	9.73	9.80	9.72	9.79
5874	NASDAQ	BNZI	Mon, May 3, 2021	9.77	9.88	9.76	9.82
5873	NASDAQ	BNZI	Fri, Apr 30, 2021	9.84	9.89	9.84	9.86
5872	NASDAQ	BNZI	Thu, Apr 29, 2021	9.79	9.80	9.73	9.80
5871	NASDAQ	BNZI	Wed, Apr 28, 2021	9.72	9.75	9.72	9.75
5870	NASDAQ	BNZI	Tue, Apr 27, 2021	9.85	9.85	9.69	9.70
5869	NASDAQ	BNZI	Mon, Apr 26, 2021	9.82	9.84	9.82	9.84
5868	NASDAQ	BNZI	Fri, Apr 23, 2021	9.85	9.91	9.79	9.88
5867	NASDAQ	BNZI	Thu, Apr 22, 2021	9.81	9.93	9.81	9.85
5866	NASDAQ	BNZI	Wed, Apr 21, 2021	9.78	9.81	9.77	9.81
5865	NASDAQ	BNZI	Tue, Apr 20, 2021	9.87	9.87	9.77	9.77
5864	NASDAQ	BNZI	Mon, Apr 19, 2021	9.81	9.85	9.80	9.85
5863	NASDAQ	BNZI	Fri, Apr 16, 2021	9.85	9.87	9.81	9.86
5862	NASDAQ	BNZI	Thu, Apr 15, 2021	9.87	9.94	9.86	9.86
5861	NASDAQ	BNZI	Wed, Apr 14, 2021	9.86	9.90	9.85	9.90
5860	NASDAQ	BNZI	Tue, Apr 13, 2021	9.85	9.91	9.85	9.91
5859	NASDAQ	BNZI	Mon, Apr 12, 2021	9.87	9.87	9.76	9.84
5858	NASDAQ	BNZI	Fri, Apr 9, 2021	9.87	9.94	9.85	9.93
5857	NASDAQ	BNZI	Thu, Apr 8, 2021	9.80	9.93	9.80	9.93
5856	NASDAQ	BNZI	Wed, Apr 7, 2021	9.83	9.83	9.78	9.78
5855	NASDAQ	BNZI	Tue, Apr 6, 2021	9.85	9.89	9.83	9.83
5854	NASDAQ	BNZI	Mon, Apr 5, 2021	9.94	9.94	9.83	9.85
5853	NASDAQ	BNZI	Thu, Apr 1, 2021	9.98	9.98	9.82	9.88
5852	NASDAQ	BNZI	Wed, Mar 31, 2021	9.73	10.10	9.67	9.89
5851	NASDAQ	BNZI	Tue, Mar 30, 2021	9.83	9.83	9.83	9.83
5850	NASDAQ	BNZI	Mon, Mar 29, 2021	9.70	9.76	9.61	9.70
5849	NASDAQ	BNZI	Fri, Mar 26, 2021	9.69	9.80	9.65	9.77
5848	NASDAQ	BNZI	Thu, Mar 25, 2021	9.61	9.68	9.61	9.68
5847	NASDAQ	BNZI	Wed, Mar 24, 2021	9.71	9.71	9.63	9.66
5846	NASDAQ	BNZI	Tue, Mar 23, 2021	9.80	9.84	9.70	9.77
5845	NASDAQ	BNZI	Mon, Mar 22, 2021	9.80	9.85	9.80	9.83
5844	NASDAQ	BNZI	Fri, Mar 19, 2021	9.82	9.86	9.80	9.80
5843	NASDAQ	BNZI	Thu, Mar 18, 2021	9.85	9.87	9.80	9.86
5842	NASDAQ	BNZI	Wed, Mar 17, 2021	9.91	9.91	9.80	9.85
5841	NASDAQ	BNZI	Tue, Mar 16, 2021	9.86	9.86	9.85	9.86
5840	NASDAQ	BNZI	Mon, Mar 15, 2021	0.00	0.00	0.00	9.90
5839	NASDAQ	BNZI	Fri, Mar 12, 2021	9.90	9.94	9.85	9.90
5838	NASDAQ	BNZI	Thu, Mar 11, 2021	9.88	9.92	9.88	9.92
5837	NASDAQ	BNZI	Wed, Mar 10, 2021	9.90	9.92	9.83	9.92
5836	NASDAQ	BNZI	Tue, Mar 9, 2021	9.90	9.92	9.87	9.91
5835	NASDAQ	BNZI	Mon, Mar 8, 2021	9.96	10.04	9.85	9.87
5834	NASDAQ	BNZI	Fri, Mar 5, 2021	10.08	10.08	9.81	9.92
5833	NASDAQ	BNZI	Thu, Mar 4, 2021	10.04	10.04	9.95	9.98
5832	NASDAQ	BNZI	Wed, Mar 3, 2021	10.13	10.13	9.91	10.00
5831	NASDAQ	BNZI	Tue, Mar 2, 2021	10.13	10.14	10.06	10.10
5830	NASDAQ	BNZI	Mon, Mar 1, 2021	10.26	10.26	10.12	10.13
5829	NASDAQ	BNZI	Fri, Feb 26, 2021	10.25	10.25	10.09	10.21
5828	NASDAQ	BNZI	Thu, Feb 25, 2021	10.30	10.39	10.18	10.22
5827	NASDAQ	BNZI	Wed, Feb 24, 2021	10.18	10.42	10.15	10.37
5826	NASDAQ	BNZI	Tue, Feb 23, 2021	10.17	10.25	10.11	10.18
5825	NASDAQ	BNZI	Mon, Feb 22, 2021	10.29	10.29	10.18	10.20
5824	NASDAQ	BNZI	Fri, Feb 19, 2021	10.28	10.37	10.20	10.24
5823	NASDAQ	BNZI	Thu, Feb 18, 2021	10.15	10.31	10.15	10.21
5822	NASDAQ	BNZI	Wed, Feb 17, 2021	10.19	10.19	10.15	10.15
5821	NASDAQ	BNZI	Tue, Feb 16, 2021	10.15	10.25	10.10	10.17
5820	NASDAQ	BNZI	Fri, Feb 12, 2021	10.40	10.40	10.08	10.15
5819	NASDAQ	BNZI	Wed, Jul 11, 2018	0.26	0.26	0.17	0.21
5818	NASDAQ	BNZI	Tue, Jul 10, 2018	0.26	0.29	0.26	0.27
5817	NASDAQ	BNZI	Mon, Jul 9, 2018	0.26	0.28	0.26	0.28
5816	NASDAQ	BNZI	Fri, Jul 6, 2018	0.28	0.28	0.27	0.27
5815	NASDAQ	BNZI	Thu, Jul 5, 2018	0.28	0.28	0.26	0.27
5814	NASDAQ	BNZI	Tue, Jul 3, 2018	0.28	0.28	0.28	0.28
5813	NASDAQ	BNZI	Mon, Jul 2, 2018	0.30	0.30	0.27	0.28
5812	NASDAQ	BNZI	Fri, Jun 29, 2018	0.36	0.38	0.25	0.30
5811	NASDAQ	BNZI	Thu, Jun 28, 2018	0.31	0.32	0.27	0.32
5810	NASDAQ	BNZI	Wed, Jun 27, 2018	0.25	0.29	0.25	0.28
5809	NASDAQ	BNZI	Tue, Jun 26, 2018	0.24	0.26	0.23	0.24
5808	NASDAQ	BNZI	Mon, Jun 25, 2018	0.25	0.25	0.19	0.24
5807	NASDAQ	BNZI	Fri, Jun 22, 2018	0.31	0.31	0.22	0.25
5806	NASDAQ	BNZI	Thu, Jun 21, 2018	0.35	0.36	0.28	0.30
5805	NASDAQ	BNZI	Wed, Jun 20, 2018	0.36	0.36	0.36	0.36
5804	NASDAQ	BNZI	Tue, Jun 19, 2018	0.36	0.37	0.36	0.36
5803	NASDAQ	BNZI	Mon, Jun 18, 2018	0.36	0.37	0.36	0.37
5802	NASDAQ	BNZI	Fri, Jun 15, 2018	0.36	0.37	0.36	0.37
5801	NASDAQ	BNZI	Thu, Jun 14, 2018	0.38	0.38	0.36	0.36
5800	NASDAQ	BNZI	Wed, Jun 13, 2018	0.37	0.38	0.37	0.37
5799	NASDAQ	BNZI	Tue, Jun 12, 2018	0.36	0.38	0.36	0.37
5798	NASDAQ	BNZI	Mon, Jun 11, 2018	0.37	0.37	0.36	0.37
5797	NASDAQ	BNZI	Fri, Jun 8, 2018	0.36	0.38	0.36	0.36
5796	NASDAQ	BNZI	Thu, Jun 7, 2018	0.37	0.37	0.36	0.37
5795	NASDAQ	BNZI	Wed, Jun 6, 2018	0.37	0.38	0.36	0.36
5794	NASDAQ	BNZI	Tue, Jun 5, 2018	0.36	0.37	0.36	0.36
5793	NASDAQ	BNZI	Mon, Jun 4, 2018	0.36	0.36	0.36	0.36
5792	NASDAQ	BNZI	Fri, Jun 1, 2018	0.37	0.37	0.35	0.36
5791	NASDAQ	BNZI	Thu, May 31, 2018	0.36	0.37	0.36	0.36
5790	NASDAQ	BNZI	Wed, May 30, 2018	0.37	0.37	0.35	0.36
5789	NASDAQ	BNZI	Tue, May 29, 2018	0.36	0.38	0.35	0.37
5788	NASDAQ	BNZI	Fri, May 25, 2018	0.36	0.37	0.36	0.36
5787	NASDAQ	BNZI	Thu, May 24, 2018	0.36	0.37	0.36	0.37
5786	NASDAQ	BNZI	Wed, May 23, 2018	0.37	0.37	0.35	0.36
5785	NASDAQ	BNZI	Tue, May 22, 2018	0.38	0.41	0.37	0.37
5784	NASDAQ	BNZI	Mon, May 21, 2018	0.37	0.38	0.36	0.37
5783	NASDAQ	BNZI	Fri, May 18, 2018	0.37	0.37	0.35	0.36
5782	NASDAQ	BNZI	Thu, May 17, 2018	0.40	0.40	0.36	0.36
5781	NASDAQ	BNZI	Wed, May 16, 2018	0.41	0.41	0.34	0.36
5780	NASDAQ	BNZI	Tue, May 15, 2018	0.43	0.44	0.40	0.40
5779	NASDAQ	BNZI	Mon, May 14, 2018	0.38	0.41	0.38	0.41
5778	NASDAQ	BNZI	Fri, May 11, 2018	0.39	0.40	0.39	0.39
5777	NASDAQ	BNZI	Thu, May 10, 2018	0.41	0.41	0.38	0.39
5776	NASDAQ	BNZI	Wed, May 9, 2018	0.39	0.42	0.38	0.40
5775	NASDAQ	BNZI	Tue, May 8, 2018	0.39	0.40	0.39	0.39
5774	NASDAQ	BNZI	Mon, May 7, 2018	0.39	0.40	0.39	0.39
5773	NASDAQ	BNZI	Fri, May 4, 2018	0.42	0.42	0.39	0.39
5772	NASDAQ	BNZI	Thu, May 3, 2018	0.40	0.42	0.39	0.40
5771	NASDAQ	BNZI	Wed, May 2, 2018	0.41	0.42	0.39	0.39
5770	NASDAQ	BNZI	Tue, May 1, 2018	0.42	0.44	0.40	0.42
5769	NASDAQ	BNZI	Mon, Apr 30, 2018	0.43	0.43	0.41	0.41
5768	NASDAQ	BNZI	Fri, Apr 27, 2018	0.40	0.43	0.40	0.42
5767	NASDAQ	BNZI	Thu, Apr 26, 2018	0.41	0.42	0.40	0.41
5766	NASDAQ	BNZI	Wed, Apr 25, 2018	0.39	0.44	0.38	0.40
5765	NASDAQ	BNZI	Tue, Apr 24, 2018	0.40	0.41	0.39	0.39
5764	NASDAQ	BNZI	Mon, Apr 23, 2018	0.39	0.42	0.38	0.40
5763	NASDAQ	BNZI	Fri, Apr 20, 2018	0.40	0.41	0.38	0.41
5762	NASDAQ	BNZI	Thu, Apr 19, 2018	0.42	0.42	0.40	0.41
5761	NASDAQ	BNZI	Wed, Apr 18, 2018	0.41	0.43	0.41	0.42
5760	NASDAQ	BNZI	Tue, Apr 17, 2018	0.42	0.43	0.42	0.42
5759	NASDAQ	BNZI	Mon, Apr 16, 2018	0.44	0.46	0.43	0.44
5758	NASDAQ	BNZI	Fri, Apr 13, 2018	0.44	0.45	0.41	0.42
5757	NASDAQ	BNZI	Thu, Apr 12, 2018	0.46	0.46	0.44	0.45
5756	NASDAQ	BNZI	Wed, Apr 11, 2018	0.46	0.47	0.44	0.45
5755	NASDAQ	BNZI	Tue, Apr 10, 2018	0.49	0.49	0.44	0.46
5754	NASDAQ	BNZI	Mon, Apr 9, 2018	0.45	0.50	0.43	0.47
5753	NASDAQ	BNZI	Fri, Apr 6, 2018	0.42	0.45	0.41	0.44
5752	NASDAQ	BNZI	Thu, Apr 5, 2018	0.45	0.45	0.41	0.43
5751	NASDAQ	BNZI	Wed, Apr 4, 2018	0.40	0.46	0.40	0.43
5750	NASDAQ	BNZI	Tue, Apr 3, 2018	0.41	0.42	0.39	0.40
5749	NASDAQ	BNZI	Mon, Apr 2, 2018	0.41	0.42	0.40	0.40
5748	NASDAQ	BNZI	Thu, Mar 29, 2018	0.40	0.41	0.39	0.40
5747	NASDAQ	BNZI	Wed, Mar 28, 2018	0.39	0.43	0.38	0.41
5746	NASDAQ	BNZI	Tue, Mar 27, 2018	0.40	0.41	0.37	0.38
5745	NASDAQ	BNZI	Mon, Mar 26, 2018	0.42	0.45	0.38	0.38
5744	NASDAQ	BNZI	Fri, Mar 23, 2018	0.39	0.39	0.37	0.39
5743	NASDAQ	BNZI	Thu, Mar 22, 2018	0.38	0.38	0.38	0.38
5742	NASDAQ	BNZI	Wed, Mar 21, 2018	0.38	0.39	0.38	0.38
5741	NASDAQ	BNZI	Tue, Mar 20, 2018	0.37	0.40	0.37	0.38
5740	NASDAQ	BNZI	Mon, Mar 19, 2018	0.37	0.38	0.37	0.38
5739	NASDAQ	BNZI	Fri, Mar 16, 2018	0.38	0.39	0.37	0.38
5738	NASDAQ	BNZI	Thu, Mar 15, 2018	0.39	0.40	0.37	0.38
5737	NASDAQ	BNZI	Wed, Mar 14, 2018	0.37	0.40	0.37	0.38
5736	NASDAQ	BNZI	Tue, Mar 13, 2018	0.38	0.39	0.37	0.38
5735	NASDAQ	BNZI	Mon, Mar 12, 2018	0.40	0.40	0.38	0.39
5734	NASDAQ	BNZI	Fri, Mar 9, 2018	0.40	0.41	0.38	0.39
5733	NASDAQ	BNZI	Thu, Mar 8, 2018	0.39	0.41	0.38	0.39
5732	NASDAQ	BNZI	Wed, Mar 7, 2018	0.39	0.40	0.38	0.39
5731	NASDAQ	BNZI	Tue, Mar 6, 2018	0.39	0.42	0.38	0.40
5730	NASDAQ	BNZI	Mon, Mar 5, 2018	0.39	0.41	0.39	0.40
5729	NASDAQ	BNZI	Fri, Mar 2, 2018	0.38	0.40	0.37	0.39
5728	NASDAQ	BNZI	Thu, Mar 1, 2018	0.39	0.39	0.37	0.37
5727	NASDAQ	BNZI	Wed, Feb 28, 2018	0.38	0.40	0.37	0.38
5726	NASDAQ	BNZI	Tue, Feb 27, 2018	0.38	0.41	0.37	0.37
5725	NASDAQ	BNZI	Mon, Feb 26, 2018	0.39	0.39	0.37	0.38
5724	NASDAQ	BNZI	Fri, Feb 23, 2018	0.38	0.40	0.37	0.39
5723	NASDAQ	BNZI	Thu, Feb 22, 2018	0.37	0.40	0.36	0.38
5722	NASDAQ	BNZI	Wed, Feb 21, 2018	0.40	0.41	0.36	0.36
5721	NASDAQ	BNZI	Tue, Feb 20, 2018	0.40	0.42	0.38	0.38
5720	NASDAQ	BNZI	Fri, Feb 16, 2018	0.46	0.53	0.40	0.41
5719	NASDAQ	BNZI	Thu, Feb 15, 2018	0.36	0.40	0.35	0.38
5718	NASDAQ	BNZI	Wed, Feb 14, 2018	0.38	0.39	0.35	0.35
5717	NASDAQ	BNZI	Tue, Feb 13, 2018	0.39	0.39	0.36	0.36
5716	NASDAQ	BNZI	Mon, Feb 12, 2018	0.36	0.40	0.35	0.36
5715	NASDAQ	BNZI	Fri, Feb 9, 2018	0.35	0.36	0.31	0.36
5714	NASDAQ	BNZI	Thu, Feb 8, 2018	0.39	0.39	0.30	0.35
5713	NASDAQ	BNZI	Wed, Feb 7, 2018	0.37	0.38	0.35	0.38
5712	NASDAQ	BNZI	Tue, Feb 6, 2018	0.37	0.38	0.35	0.37
5711	NASDAQ	BNZI	Mon, Feb 5, 2018	0.38	0.41	0.36	0.37
5710	NASDAQ	BNZI	Fri, Feb 2, 2018	0.40	0.41	0.37	0.38
5709	NASDAQ	BNZI	Thu, Feb 1, 2018	0.37	0.40	0.37	0.38
5708	NASDAQ	BNZI	Wed, Jan 31, 2018	0.40	0.40	0.37	0.37
5707	NASDAQ	BNZI	Tue, Jan 30, 2018	0.40	0.40	0.37	0.38
5706	NASDAQ	BNZI	Mon, Jan 29, 2018	0.41	0.41	0.40	0.40
5705	NASDAQ	BNZI	Fri, Jan 26, 2018	0.41	0.41	0.41	0.41
5704	NASDAQ	BNZI	Thu, Jan 25, 2018	0.41	0.42	0.41	0.41
5703	NASDAQ	BNZI	Wed, Jan 24, 2018	0.41	0.42	0.40	0.42
5702	NASDAQ	BNZI	Tue, Jan 23, 2018	0.44	0.44	0.40	0.41
5701	NASDAQ	BNZI	Mon, Jan 22, 2018	0.42	0.44	0.41	0.42
5700	NASDAQ	BNZI	Fri, Jan 19, 2018	0.41	0.44	0.40	0.41
5699	NASDAQ	BNZI	Thu, Jan 18, 2018	0.41	0.42	0.41	0.42
5698	NASDAQ	BNZI	Wed, Jan 17, 2018	0.43	0.44	0.41	0.42
5697	NASDAQ	BNZI	Tue, Jan 16, 2018	0.43	0.48	0.42	0.44
5696	NASDAQ	BNZI	Fri, Jan 12, 2018	0.42	0.44	0.42	0.43
5695	NASDAQ	BNZI	Thu, Jan 11, 2018	0.42	0.44	0.42	0.43
5694	NASDAQ	BNZI	Wed, Jan 10, 2018	0.45	0.45	0.42	0.42
5693	NASDAQ	BNZI	Tue, Jan 9, 2018	0.42	0.46	0.41	0.44
5692	NASDAQ	BNZI	Mon, Jan 8, 2018	0.42	0.42	0.40	0.41
5691	NASDAQ	BNZI	Fri, Jan 5, 2018	0.42	0.51	0.41	0.42
5690	NASDAQ	BNZI	Thu, Jan 4, 2018	0.41	0.43	0.41	0.41
5689	NASDAQ	BNZI	Wed, Jan 3, 2018	0.42	0.43	0.40	0.41
5688	NASDAQ	BNZI	Tue, Jan 2, 2018	0.41	0.45	0.40	0.42
5687	NASDAQ	BNZI	Fri, Dec 29, 2017	0.39	0.43	0.38	0.40
5686	NASDAQ	BNZI	Thu, Dec 28, 2017	0.39	0.45	0.38	0.42
5685	NASDAQ	BNZI	Wed, Dec 27, 2017	0.40	0.40	0.38	0.38
5684	NASDAQ	BNZI	Tue, Dec 26, 2017	0.40	0.40	0.38	0.39
5683	NASDAQ	BNZI	Fri, Dec 22, 2017	0.38	0.41	0.35	0.40
5682	NASDAQ	BNZI	Thu, Dec 21, 2017	0.41	0.41	0.36	0.37
5681	NASDAQ	BNZI	Wed, Dec 20, 2017	0.43	0.43	0.39	0.39
5680	NASDAQ	BNZI	Tue, Dec 19, 2017	0.43	0.45	0.41	0.41
5679	NASDAQ	BNZI	Mon, Dec 18, 2017	0.43	0.45	0.40	0.40
5678	NASDAQ	BNZI	Fri, Dec 15, 2017	0.46	0.49	0.40	0.41
5677	NASDAQ	BNZI	Thu, Dec 14, 2017	0.48	0.56	0.46	0.47
5676	NASDAQ	BNZI	Wed, Dec 13, 2017	0.52	0.53	0.52	0.52
5675	NASDAQ	BNZI	Tue, Dec 12, 2017	0.60	0.62	0.49	0.50
5674	NASDAQ	BNZI	Mon, Dec 11, 2017	0.56	0.59	0.56	0.57
5673	NASDAQ	BNZI	Fri, Dec 8, 2017	0.63	0.70	0.50	0.54
5672	NASDAQ	BNZI	Thu, Dec 7, 2017	0.56	0.64	0.53	0.57
5671	NASDAQ	BNZI	Wed, Dec 6, 2017	0.46	0.76	0.46	0.64
5670	NASDAQ	BNZI	Tue, Dec 5, 2017	0.48	0.48	0.44	0.48
5669	NASDAQ	BNZI	Mon, Dec 4, 2017	0.44	0.49	0.44	0.46
5668	NASDAQ	BNZI	Fri, Dec 1, 2017	0.51	0.58	0.42	0.42
5667	NASDAQ	BNZI	Thu, Nov 30, 2017	0.49	0.52	0.46	0.50
5666	NASDAQ	BNZI	Wed, Nov 29, 2017	0.45	0.54	0.43	0.49
5665	NASDAQ	BNZI	Tue, Nov 28, 2017	0.45	0.47	0.42	0.44
5664	NASDAQ	BNZI	Mon, Nov 27, 2017	0.42	0.49	0.42	0.44
5663	NASDAQ	BNZI	Fri, Nov 24, 2017	0.41	0.42	0.40	0.42
5662	NASDAQ	BNZI	Wed, Nov 22, 2017	0.43	0.43	0.40	0.42
5661	NASDAQ	BNZI	Tue, Nov 21, 2017	0.44	0.44	0.40	0.42
5660	NASDAQ	BNZI	Mon, Nov 20, 2017	0.45	0.45	0.44	0.44
5659	NASDAQ	BNZI	Fri, Nov 17, 2017	0.44	0.46	0.43	0.45
5658	NASDAQ	BNZI	Thu, Nov 16, 2017	0.43	0.48	0.42	0.48
5657	NASDAQ	BNZI	Wed, Nov 15, 2017	0.44	0.48	0.41	0.42
5656	NASDAQ	BNZI	Tue, Nov 14, 2017	0.45	0.45	0.42	0.44
5655	NASDAQ	BNZI	Mon, Nov 13, 2017	0.42	0.47	0.42	0.43
5654	NASDAQ	BNZI	Fri, Nov 10, 2017	0.50	0.51	0.42	0.42
5653	NASDAQ	BNZI	Thu, Nov 9, 2017	0.41	0.69	0.40	0.59
5652	NASDAQ	BNZI	Wed, Nov 8, 2017	0.42	0.42	0.39	0.39
5651	NASDAQ	BNZI	Tue, Nov 7, 2017	0.40	0.44	0.40	0.43
5650	NASDAQ	BNZI	Mon, Nov 6, 2017	0.39	0.46	0.39	0.41
5649	NASDAQ	BNZI	Fri, Nov 3, 2017	0.39	0.40	0.38	0.39
5648	NASDAQ	BNZI	Thu, Nov 2, 2017	0.40	0.40	0.39	0.39
5647	NASDAQ	BNZI	Wed, Nov 1, 2017	0.41	0.41	0.40	0.40
5646	NASDAQ	BNZI	Tue, Oct 31, 2017	0.40	0.41	0.40	0.41
5645	NASDAQ	BNZI	Mon, Oct 30, 2017	0.40	0.41	0.40	0.40
5644	NASDAQ	BNZI	Fri, Oct 27, 2017	0.40	0.41	0.40	0.40
5643	NASDAQ	BNZI	Thu, Oct 26, 2017	0.42	0.42	0.40	0.40
5642	NASDAQ	BNZI	Wed, Oct 25, 2017	0.40	0.43	0.40	0.40
5641	NASDAQ	BNZI	Tue, Oct 24, 2017	0.40	0.44	0.40	0.41
5640	NASDAQ	BNZI	Mon, Oct 23, 2017	0.40	0.41	0.40	0.40
5639	NASDAQ	BNZI	Fri, Oct 20, 2017	0.42	0.42	0.39	0.41
5638	NASDAQ	BNZI	Thu, Oct 19, 2017	0.45	0.45	0.39	0.41
5637	NASDAQ	BNZI	Wed, Oct 18, 2017	0.39	0.49	0.38	0.45
5636	NASDAQ	BNZI	Tue, Oct 17, 2017	0.37	0.38	0.37	0.38
5635	NASDAQ	BNZI	Mon, Oct 16, 2017	0.37	0.39	0.37	0.38
5634	NASDAQ	BNZI	Fri, Oct 13, 2017	0.38	0.39	0.38	0.38
5633	NASDAQ	BNZI	Thu, Oct 12, 2017	0.38	0.40	0.38	0.38
5632	NASDAQ	BNZI	Wed, Oct 11, 2017	0.39	0.39	0.38	0.39
5631	NASDAQ	BNZI	Tue, Oct 10, 2017	0.39	0.39	0.38	0.39
5630	NASDAQ	BNZI	Mon, Oct 9, 2017	0.39	0.39	0.38	0.38
5629	NASDAQ	BNZI	Fri, Oct 6, 2017	0.40	0.40	0.37	0.40
5628	NASDAQ	BNZI	Thu, Oct 5, 2017	0.42	0.42	0.38	0.39
5627	NASDAQ	BNZI	Wed, Oct 4, 2017	0.38	0.48	0.37	0.40
5626	NASDAQ	BNZI	Tue, Oct 3, 2017	0.40	0.40	0.38	0.39
5625	NASDAQ	BNZI	Mon, Oct 2, 2017	0.42	0.42	0.38	0.39
5624	NASDAQ	BNZI	Fri, Sep 29, 2017	0.40	0.41	0.38	0.38
5623	NASDAQ	BNZI	Thu, Sep 28, 2017	0.38	0.51	0.38	0.40
5622	NASDAQ	BNZI	Wed, Sep 27, 2017	0.39	0.40	0.39	0.40
5621	NASDAQ	BNZI	Tue, Sep 26, 2017	0.41	0.42	0.38	0.39
5620	NASDAQ	BNZI	Mon, Sep 25, 2017	0.41	0.41	0.39	0.40
5619	NASDAQ	BNZI	Fri, Sep 22, 2017	0.41	0.42	0.38	0.41
5618	NASDAQ	BNZI	Thu, Sep 21, 2017	0.42	0.43	0.40	0.41
5617	NASDAQ	BNZI	Wed, Sep 20, 2017	0.41	0.42	0.41	0.41
5616	NASDAQ	BNZI	Tue, Sep 19, 2017	0.43	0.43	0.39	0.42
5615	NASDAQ	BNZI	Mon, Sep 18, 2017	0.43	0.45	0.38	0.42
5614	NASDAQ	BNZI	Fri, Sep 15, 2017	0.46	0.46	0.41	0.44
5613	NASDAQ	BNZI	Thu, Sep 14, 2017	0.41	0.51	0.41	0.44
5612	NASDAQ	BNZI	Wed, Sep 13, 2017	0.45	0.45	0.42	0.42
5611	NASDAQ	BNZI	Tue, Sep 12, 2017	0.43	0.45	0.41	0.43
5610	NASDAQ	BNZI	Mon, Sep 11, 2017	0.42	0.43	0.41	0.41
5609	NASDAQ	BNZI	Fri, Sep 8, 2017	0.45	0.45	0.38	0.40
5608	NASDAQ	BNZI	Thu, Sep 7, 2017	0.45	0.45	0.42	0.43
5607	NASDAQ	BNZI	Wed, Sep 6, 2017	0.43	0.45	0.42	0.43
5606	NASDAQ	BNZI	Tue, Sep 5, 2017	0.48	0.48	0.40	0.45
5605	NASDAQ	BNZI	Fri, Sep 1, 2017	0.48	0.53	0.41	0.46
5604	NASDAQ	BNZI	Thu, Aug 31, 2017	0.42	0.70	0.42	0.53
5603	NASDAQ	BNZI	Wed, Aug 30, 2017	0.41	0.42	0.36	0.41
5602	NASDAQ	BNZI	Tue, Aug 29, 2017	0.35	0.41	0.35	0.41
5601	NASDAQ	BNZI	Mon, Aug 28, 2017	0.37	0.42	0.35	0.35
5600	NASDAQ	BNZI	Fri, Aug 25, 2017	0.35	0.40	0.32	0.35
5599	NASDAQ	BNZI	Thu, Aug 24, 2017	0.36	0.36	0.36	0.36
5598	NASDAQ	BNZI	Wed, Aug 23, 2017	0.36	0.37	0.34	0.34
5597	NASDAQ	BNZI	Tue, Aug 22, 2017	0.38	0.39	0.33	0.35
5596	NASDAQ	BNZI	Mon, Aug 21, 2017	0.39	0.42	0.37	0.39
5595	NASDAQ	BNZI	Fri, Aug 18, 2017	0.41	0.41	0.36	0.37
5594	NASDAQ	BNZI	Thu, Aug 17, 2017	0.41	0.41	0.37	0.40
5593	NASDAQ	BNZI	Wed, Aug 16, 2017	0.41	0.41	0.36	0.41
5592	NASDAQ	BNZI	Tue, Aug 15, 2017	0.42	0.42	0.40	0.41
5591	NASDAQ	BNZI	Mon, Aug 14, 2017	0.42	0.42	0.40	0.42
5590	NASDAQ	BNZI	Fri, Aug 11, 2017	0.49	0.49	0.40	0.43
5589	NASDAQ	BNZI	Thu, Aug 10, 2017	0.45	0.45	0.40	0.40
5588	NASDAQ	BNZI	Wed, Aug 9, 2017	0.42	0.44	0.42	0.43
5587	NASDAQ	BNZI	Tue, Aug 8, 2017	0.42	0.54	0.42	0.45
5586	NASDAQ	BNZI	Mon, Aug 7, 2017	0.42	0.47	0.41	0.47
5585	NASDAQ	BNZI	Fri, Aug 4, 2017	0.43	0.43	0.40	0.40
5584	NASDAQ	BNZI	Thu, Aug 3, 2017	0.42	0.44	0.40	0.42
5583	NASDAQ	BNZI	Wed, Aug 2, 2017	0.44	0.44	0.41	0.44
5582	NASDAQ	BNZI	Tue, Aug 1, 2017	0.46	0.48	0.43	0.43
5581	NASDAQ	BNZI	Mon, Jul 31, 2017	0.51	0.51	0.43	0.44
5580	NASDAQ	BNZI	Fri, Jul 28, 2017	0.53	0.53	0.48	0.51
5579	NASDAQ	BNZI	Thu, Jul 27, 2017	0.53	0.53	0.48	0.50
5578	NASDAQ	BNZI	Wed, Jul 26, 2017	0.54	0.54	0.45	0.51
5577	NASDAQ	BNZI	Tue, Jul 25, 2017	0.51	0.55	0.51	0.53
5576	NASDAQ	BNZI	Mon, Jul 24, 2017	0.52	0.56	0.51	0.53
5575	NASDAQ	BNZI	Fri, Jul 21, 2017	0.54	0.58	0.54	0.54
5574	NASDAQ	BNZI	Thu, Jul 20, 2017	0.56	0.56	0.54	0.55
5573	NASDAQ	BNZI	Wed, Jul 19, 2017	0.56	0.58	0.55	0.55
5572	NASDAQ	BNZI	Tue, Jul 18, 2017	0.56	0.57	0.54	0.56
5571	NASDAQ	BNZI	Mon, Jul 17, 2017	0.62	0.62	0.56	0.58
5570	NASDAQ	BNZI	Fri, Jul 14, 2017	0.57	0.60	0.56	0.59
5569	NASDAQ	BNZI	Thu, Jul 13, 2017	0.58	0.68	0.55	0.57
5568	NASDAQ	BNZI	Wed, Jul 12, 2017	0.56	0.58	0.54	0.56
5567	NASDAQ	BNZI	Tue, Jul 11, 2017	0.60	0.61	0.56	0.57
5566	NASDAQ	BNZI	Mon, Jul 10, 2017	0.59	0.60	0.51	0.55
5565	NASDAQ	BNZI	Fri, Jul 7, 2017	0.57	0.59	0.55	0.57
5564	NASDAQ	BNZI	Thu, Jul 6, 2017	0.62	0.62	0.55	0.55
5563	NASDAQ	BNZI	Wed, Jul 5, 2017	0.62	0.62	0.57	0.59
5562	NASDAQ	BNZI	Mon, Jul 3, 2017	0.60	0.60	0.58	0.58
5561	NASDAQ	BNZI	Fri, Jun 30, 2017	0.60	0.61	0.58	0.59
5560	NASDAQ	BNZI	Thu, Jun 29, 2017	0.58	0.61	0.55	0.61
5559	NASDAQ	BNZI	Wed, Jun 28, 2017	0.59	0.62	0.59	0.61
5558	NASDAQ	BNZI	Tue, Jun 27, 2017	0.62	0.65	0.61	0.61
5557	NASDAQ	BNZI	Mon, Jun 26, 2017	0.59	0.63	0.59	0.59
5556	NASDAQ	BNZI	Fri, Jun 23, 2017	0.58	0.60	0.58	0.58
5555	NASDAQ	BNZI	Thu, Jun 22, 2017	0.58	0.60	0.58	0.60
5554	NASDAQ	BNZI	Wed, Jun 21, 2017	0.57	0.60	0.55	0.57
5553	NASDAQ	BNZI	Tue, Jun 20, 2017	0.56	0.59	0.55	0.57
5552	NASDAQ	BNZI	Mon, Jun 19, 2017	0.58	0.61	0.51	0.59
5551	NASDAQ	BNZI	Fri, Jun 16, 2017	0.61	0.63	0.58	0.60
5550	NASDAQ	BNZI	Thu, Jun 15, 2017	0.62	0.64	0.61	0.61
5549	NASDAQ	BNZI	Wed, Jun 14, 2017	0.61	0.65	0.61	0.61
5548	NASDAQ	BNZI	Tue, Jun 13, 2017	0.66	0.68	0.57	0.60
5547	NASDAQ	BNZI	Mon, Jun 12, 2017	0.64	0.68	0.61	0.65
5546	NASDAQ	BNZI	Fri, Jun 9, 2017	0.65	0.65	0.56	0.61
5545	NASDAQ	BNZI	Thu, Jun 8, 2017	0.61	0.66	0.61	0.65
5544	NASDAQ	BNZI	Wed, Jun 7, 2017	0.65	0.75	0.58	0.64
5543	NASDAQ	BNZI	Tue, Jun 6, 2017	0.53	0.65	0.53	0.65
5542	NASDAQ	BNZI	Mon, Jun 5, 2017	0.53	0.56	0.53	0.56
5541	NASDAQ	BNZI	Fri, Jun 2, 2017	0.56	0.57	0.53	0.56
5540	NASDAQ	BNZI	Thu, Jun 1, 2017	0.51	0.58	0.51	0.56
5539	NASDAQ	BNZI	Wed, May 31, 2017	0.51	0.55	0.51	0.53
5538	NASDAQ	BNZI	Tue, May 30, 2017	0.54	0.56	0.50	0.53
5537	NASDAQ	BNZI	Fri, May 26, 2017	0.55	0.56	0.50	0.55
5536	NASDAQ	BNZI	Thu, May 25, 2017	0.54	0.59	0.52	0.55
5535	NASDAQ	BNZI	Wed, May 24, 2017	0.49	0.62	0.48	0.55
5534	NASDAQ	BNZI	Tue, May 23, 2017	0.48	0.53	0.47	0.50
5533	NASDAQ	BNZI	Mon, May 22, 2017	0.51	0.51	0.47	0.50
5532	NASDAQ	BNZI	Fri, May 19, 2017	0.59	0.59	0.45	0.49
5531	NASDAQ	BNZI	Thu, May 18, 2017	0.45	0.62	0.45	0.57
5530	NASDAQ	BNZI	Wed, May 17, 2017	0.45	0.47	0.45	0.46
5529	NASDAQ	BNZI	Tue, May 16, 2017	0.46	0.47	0.45	0.47
5528	NASDAQ	BNZI	Mon, May 15, 2017	0.47	0.50	0.45	0.50
5527	NASDAQ	BNZI	Fri, May 12, 2017	0.44	0.48	0.43	0.47
5526	NASDAQ	BNZI	Thu, May 11, 2017	0.49	0.49	0.45	0.45
5525	NASDAQ	BNZI	Wed, May 10, 2017	0.48	0.50	0.41	0.46
5524	NASDAQ	BNZI	Tue, May 9, 2017	0.50	0.54	0.48	0.50
5523	NASDAQ	BNZI	Mon, May 8, 2017	0.44	0.55	0.42	0.49
5522	NASDAQ	BNZI	Fri, May 5, 2017	0.43	0.43	0.40	0.42
5521	NASDAQ	BNZI	Thu, May 4, 2017	0.43	0.45	0.42	0.42
5520	NASDAQ	BNZI	Wed, May 3, 2017	0.43	0.45	0.41	0.45
5519	NASDAQ	BNZI	Tue, May 2, 2017	0.44	0.47	0.41	0.43
5518	NASDAQ	BNZI	Mon, May 1, 2017	0.43	0.47	0.43	0.47
5517	NASDAQ	BNZI	Fri, Apr 28, 2017	0.47	0.47	0.43	0.45
5516	NASDAQ	BNZI	Thu, Apr 27, 2017	0.46	0.52	0.41	0.48
5515	NASDAQ	BNZI	Wed, Apr 26, 2017	0.42	0.49	0.40	0.44
5514	NASDAQ	BNZI	Tue, Apr 25, 2017	0.43	0.45	0.35	0.40
5513	NASDAQ	BNZI	Mon, Apr 24, 2017	0.45	0.48	0.41	0.43
5512	NASDAQ	BNZI	Fri, Apr 21, 2017	0.40	0.52	0.40	0.43
5511	NASDAQ	BNZI	Thu, Apr 20, 2017	0.44	0.45	0.40	0.42
5510	NASDAQ	BNZI	Wed, Apr 19, 2017	0.47	0.48	0.44	0.44
5509	NASDAQ	BNZI	Tue, Apr 18, 2017	0.43	0.49	0.43	0.46
5508	NASDAQ	BNZI	Mon, Apr 17, 2017	0.43	0.55	0.43	0.44
5507	NASDAQ	BNZI	Thu, Apr 13, 2017	0.42	0.45	0.42	0.43
5506	NASDAQ	BNZI	Wed, Apr 12, 2017	0.48	0.48	0.40	0.44
5505	NASDAQ	BNZI	Tue, Apr 11, 2017	0.47	0.50	0.43	0.48
5504	NASDAQ	BNZI	Mon, Apr 10, 2017	0.52	0.53	0.45	0.48
5503	NASDAQ	BNZI	Fri, Apr 7, 2017	0.54	0.62	0.42	0.54
5502	NASDAQ	BNZI	Thu, Apr 6, 2017	0.79	0.82	0.44	0.49
5501	NASDAQ	BNZI	Wed, Apr 5, 2017	0.32	0.99	0.32	0.96
5500	NASDAQ	BNZI	Tue, Apr 4, 2017	0.42	0.42	0.30	0.38
5499	NASDAQ	BNZI	Mon, Apr 3, 2017	0.38	0.39	0.36	0.38
5498	NASDAQ	BNZI	Fri, Mar 31, 2017	0.38	0.38	0.35	0.37
5497	NASDAQ	BNZI	Thu, Mar 30, 2017	0.39	0.39	0.37	0.37
5496	NASDAQ	BNZI	Wed, Mar 29, 2017	0.37	0.39	0.37	0.39
5495	NASDAQ	BNZI	Tue, Mar 28, 2017	0.37	0.39	0.37	0.39
5494	NASDAQ	BNZI	Mon, Mar 27, 2017	0.38	0.39	0.38	0.39
5493	NASDAQ	BNZI	Fri, Mar 24, 2017	0.39	0.40	0.37	0.39
5492	NASDAQ	BNZI	Thu, Mar 23, 2017	0.40	0.40	0.26	0.39
5491	NASDAQ	BNZI	Wed, Mar 22, 2017	0.42	0.42	0.34	0.40
5490	NASDAQ	BNZI	Tue, Mar 21, 2017	0.40	0.42	0.38	0.41
5489	NASDAQ	BNZI	Mon, Mar 20, 2017	0.41	0.41	0.39	0.41
5488	NASDAQ	BNZI	Fri, Mar 17, 2017	0.42	0.43	0.36	0.42
5487	NASDAQ	BNZI	Thu, Mar 16, 2017	0.43	0.45	0.42	0.43
5486	NASDAQ	BNZI	Wed, Mar 15, 2017	0.45	0.45	0.40	0.44
5485	NASDAQ	BNZI	Tue, Mar 14, 2017	0.46	0.46	0.40	0.42
5484	NASDAQ	BNZI	Mon, Mar 13, 2017	0.39	0.45	0.38	0.43
5483	NASDAQ	BNZI	Fri, Mar 10, 2017	0.38	0.44	0.38	0.39
5482	NASDAQ	BNZI	Thu, Mar 9, 2017	0.40	0.45	0.40	0.41
5481	NASDAQ	BNZI	Wed, Mar 8, 2017	0.45	0.45	0.40	0.40
5480	NASDAQ	BNZI	Tue, Mar 7, 2017	0.36	0.45	0.36	0.43
5479	NASDAQ	BNZI	Mon, Mar 6, 2017	0.40	0.41	0.36	0.36
5478	NASDAQ	BNZI	Fri, Mar 3, 2017	0.37	0.40	0.35	0.37
5477	NASDAQ	BNZI	Thu, Mar 2, 2017	0.40	0.40	0.37	0.37
5476	NASDAQ	BNZI	Wed, Mar 1, 2017	0.41	0.42	0.36	0.39
5475	NASDAQ	BNZI	Tue, Feb 28, 2017	0.42	0.43	0.41	0.41
5474	NASDAQ	BNZI	Mon, Feb 27, 2017	0.44	0.44	0.41	0.43
5473	NASDAQ	BNZI	Fri, Feb 24, 2017	0.43	0.44	0.42	0.44
5472	NASDAQ	BNZI	Thu, Feb 23, 2017	0.45	0.45	0.42	0.45
5471	NASDAQ	BNZI	Wed, Feb 22, 2017	0.47	0.48	0.41	0.47
5470	NASDAQ	BNZI	Tue, Feb 21, 2017	0.46	0.49	0.41	0.49
5469	NASDAQ	BNZI	Fri, Feb 17, 2017	0.44	0.46	0.44	0.46
5468	NASDAQ	BNZI	Thu, Feb 16, 2017	0.40	0.46	0.40	0.44
5467	NASDAQ	BNZI	Wed, Feb 15, 2017	0.44	0.45	0.40	0.42
5466	NASDAQ	BNZI	Tue, Feb 14, 2017	0.42	0.44	0.40	0.42
5465	NASDAQ	BNZI	Mon, Feb 13, 2017	0.45	0.46	0.42	0.45
5464	NASDAQ	BNZI	Fri, Feb 10, 2017	0.41	0.47	0.41	0.46
5463	NASDAQ	BNZI	Thu, Feb 9, 2017	0.42	0.47	0.39	0.44
5462	NASDAQ	BNZI	Wed, Feb 8, 2017	0.57	0.57	0.36	0.43
5461	NASDAQ	BNZI	Tue, Feb 7, 2017	0.56	0.57	0.52	0.57
5460	NASDAQ	BNZI	Mon, Feb 6, 2017	0.52	0.55	0.52	0.55
5459	NASDAQ	BNZI	Fri, Feb 3, 2017	0.57	0.57	0.44	0.55
5458	NASDAQ	BNZI	Thu, Feb 2, 2017	0.60	0.60	0.55	0.57
5457	NASDAQ	BNZI	Wed, Feb 1, 2017	0.58	0.59	0.56	0.59
5456	NASDAQ	BNZI	Tue, Jan 31, 2017	0.60	0.60	0.55	0.60
5455	NASDAQ	BNZI	Mon, Jan 30, 2017	0.58	0.63	0.54	0.60
5454	NASDAQ	BNZI	Fri, Jan 27, 2017	0.56	0.59	0.55	0.58
5453	NASDAQ	BNZI	Thu, Jan 26, 2017	0.55	0.60	0.55	0.59
5452	NASDAQ	BNZI	Wed, Jan 25, 2017	0.58	0.58	0.55	0.55
5451	NASDAQ	BNZI	Tue, Jan 24, 2017	0.57	0.58	0.55	0.56
5450	NASDAQ	BNZI	Mon, Jan 23, 2017	0.58	0.60	0.52	0.57
5449	NASDAQ	BNZI	Fri, Jan 20, 2017	0.65	0.66	0.55	0.60
5448	NASDAQ	BNZI	Thu, Jan 19, 2017	0.58	0.72	0.54	0.62
5447	NASDAQ	BNZI	Wed, Jan 18, 2017	0.57	0.58	0.56	0.56
5446	NASDAQ	BNZI	Tue, Jan 17, 2017	0.57	0.60	0.54	0.58
5445	NASDAQ	BNZI	Fri, Jan 13, 2017	0.61	0.61	0.55	0.57
5444	NASDAQ	BNZI	Thu, Jan 12, 2017	0.61	0.61	0.55	0.57
5443	NASDAQ	BNZI	Wed, Jan 11, 2017	0.61	0.61	0.55	0.59
5442	NASDAQ	BNZI	Tue, Jan 10, 2017	0.58	0.61	0.55	0.58
5441	NASDAQ	BNZI	Mon, Jan 9, 2017	0.66	0.66	0.55	0.61
5440	NASDAQ	BNZI	Fri, Jan 6, 2017	0.58	0.70	0.58	0.63
5439	NASDAQ	BNZI	Thu, Jan 5, 2017	0.61	0.63	0.55	0.61
5438	NASDAQ	BNZI	Wed, Jan 4, 2017	0.62	0.62	0.55	0.58
5437	NASDAQ	BNZI	Tue, Jan 3, 2017	0.62	0.63	0.52	0.62
5436	NASDAQ	BNZI	Fri, Dec 30, 2016	0.58	0.61	0.58	0.59
5435	NASDAQ	BNZI	Thu, Dec 29, 2016	0.60	0.62	0.58	0.60
5434	NASDAQ	BNZI	Wed, Dec 28, 2016	0.61	0.62	0.54	0.62
5433	NASDAQ	BNZI	Tue, Dec 27, 2016	0.64	0.64	0.59	0.62
5432	NASDAQ	BNZI	Fri, Dec 23, 2016	0.63	0.65	0.58	0.63
5431	NASDAQ	BNZI	Thu, Dec 22, 2016	0.61	0.65	0.60	0.60
5430	NASDAQ	BNZI	Wed, Dec 21, 2016	0.63	0.65	0.60	0.64
5429	NASDAQ	BNZI	Tue, Dec 20, 2016	0.64	0.67	0.61	0.65
5428	NASDAQ	BNZI	Mon, Dec 19, 2016	0.66	0.73	0.64	0.65
5427	NASDAQ	BNZI	Fri, Dec 16, 2016	0.71	0.71	0.62	0.64
5426	NASDAQ	BNZI	Thu, Dec 15, 2016	0.66	0.67	0.62	0.67
5425	NASDAQ	BNZI	Wed, Dec 14, 2016	0.62	0.66	0.58	0.66
5424	NASDAQ	BNZI	Tue, Dec 13, 2016	0.66	0.69	0.63	0.68
5423	NASDAQ	BNZI	Mon, Dec 12, 2016	0.72	0.78	0.60	0.66
5422	NASDAQ	BNZI	Fri, Dec 9, 2016	0.61	0.75	0.59	0.69
5421	NASDAQ	BNZI	Thu, Dec 8, 2016	0.61	0.62	0.60	0.61
5420	NASDAQ	BNZI	Wed, Dec 7, 2016	0.65	0.65	0.60	0.62
5419	NASDAQ	BNZI	Tue, Dec 6, 2016	0.64	0.66	0.64	0.65
5418	NASDAQ	BNZI	Mon, Dec 5, 2016	0.61	0.66	0.59	0.63
5417	NASDAQ	BNZI	Fri, Dec 2, 2016	0.61	0.64	0.61	0.63
5416	NASDAQ	BNZI	Thu, Dec 1, 2016	0.65	0.65	0.60	0.64
5415	NASDAQ	BNZI	Wed, Nov 30, 2016	0.61	0.65	0.61	0.65
5414	NASDAQ	BNZI	Tue, Nov 29, 2016	0.62	0.65	0.61	0.64
5413	NASDAQ	BNZI	Mon, Nov 28, 2016	0.65	0.65	0.61	0.62
5412	NASDAQ	BNZI	Fri, Nov 25, 2016	0.63	0.65	0.60	0.61
5411	NASDAQ	BNZI	Wed, Nov 23, 2016	0.61	0.65	0.60	0.60
5410	NASDAQ	BNZI	Tue, Nov 22, 2016	0.61	0.62	0.60	0.61
5409	NASDAQ	BNZI	Mon, Nov 21, 2016	0.63	0.65	0.62	0.63
5408	NASDAQ	BNZI	Fri, Nov 18, 2016	0.64	0.64	0.58	0.64
5407	NASDAQ	BNZI	Thu, Nov 17, 2016	0.65	0.66	0.58	0.62
5406	NASDAQ	BNZI	Wed, Nov 16, 2016	0.57	0.68	0.57	0.65
5405	NASDAQ	BNZI	Tue, Nov 15, 2016	0.63	0.69	0.60	0.62
5404	NASDAQ	BNZI	Mon, Nov 14, 2016	0.57	0.63	0.56	0.63
5403	NASDAQ	BNZI	Fri, Nov 11, 2016	0.51	0.68	0.51	0.56
5402	NASDAQ	BNZI	Thu, Nov 10, 2016	0.52	0.55	0.51	0.51
5401	NASDAQ	BNZI	Wed, Nov 9, 2016	0.51	0.55	0.51	0.52
5400	NASDAQ	BNZI	Tue, Nov 8, 2016	0.52	0.55	0.51	0.51
5399	NASDAQ	BNZI	Mon, Nov 7, 2016	0.53	0.53	0.51	0.52
5398	NASDAQ	BNZI	Fri, Nov 4, 2016	0.55	0.58	0.51	0.51
5397	NASDAQ	BNZI	Thu, Nov 3, 2016	0.55	0.56	0.53	0.55
5396	NASDAQ	BNZI	Wed, Nov 2, 2016	0.60	0.60	0.52	0.52
5395	NASDAQ	BNZI	Tue, Nov 1, 2016	0.57	0.57	0.55	0.56
5394	NASDAQ	BNZI	Mon, Oct 31, 2016	0.57	0.59	0.56	0.56
5393	NASDAQ	BNZI	Fri, Oct 28, 2016	0.56	0.58	0.56	0.58
5392	NASDAQ	BNZI	Thu, Oct 27, 2016	0.58	0.61	0.56	0.56
5391	NASDAQ	BNZI	Wed, Oct 26, 2016	0.56	0.60	0.55	0.60
5390	NASDAQ	BNZI	Tue, Oct 25, 2016	0.55	0.62	0.53	0.62
5389	NASDAQ	BNZI	Mon, Oct 24, 2016	0.57	0.57	0.55	0.55
5388	NASDAQ	BNZI	Fri, Oct 21, 2016	0.58	0.58	0.56	0.57
5387	NASDAQ	BNZI	Thu, Oct 20, 2016	0.58	0.60	0.57	0.59
5386	NASDAQ	BNZI	Wed, Oct 19, 2016	0.60	0.60	0.51	0.55
5385	NASDAQ	BNZI	Tue, Oct 18, 2016	0.56	0.56	0.55	0.56
5384	NASDAQ	BNZI	Mon, Oct 17, 2016	0.58	0.58	0.52	0.55
5383	NASDAQ	BNZI	Fri, Oct 14, 2016	0.61	0.61	0.56	0.60
5382	NASDAQ	BNZI	Thu, Oct 13, 2016	0.59	0.61	0.55	0.55
5381	NASDAQ	BNZI	Wed, Oct 12, 2016	0.64	0.64	0.57	0.63
5380	NASDAQ	BNZI	Tue, Oct 11, 2016	0.67	0.68	0.62	0.68
5379	NASDAQ	BNZI	Mon, Oct 10, 2016	0.66	0.68	0.66	0.67
5378	NASDAQ	BNZI	Fri, Oct 7, 2016	0.69	0.70	0.65	0.70
5377	NASDAQ	BNZI	Thu, Oct 6, 2016	0.70	0.71	0.68	0.71
5376	NASDAQ	BNZI	Wed, Oct 5, 2016	0.68	0.70	0.67	0.70
5375	NASDAQ	BNZI	Tue, Oct 4, 2016	0.67	0.70	0.67	0.69
5374	NASDAQ	BNZI	Mon, Oct 3, 2016	0.70	0.70	0.66	0.67
5373	NASDAQ	BNZI	Fri, Sep 30, 2016	0.70	0.71	0.66	0.71
5372	NASDAQ	BNZI	Thu, Sep 29, 2016	0.66	0.70	0.66	0.67
5371	NASDAQ	BNZI	Wed, Sep 28, 2016	0.72	0.73	0.66	0.70
5370	NASDAQ	BNZI	Tue, Sep 27, 2016	0.71	0.78	0.67	0.70
5369	NASDAQ	BNZI	Mon, Sep 26, 2016	0.70	0.79	0.70	0.77
5368	NASDAQ	BNZI	Fri, Sep 23, 2016	0.72	0.74	0.68	0.73
5367	NASDAQ	BNZI	Thu, Sep 22, 2016	0.70	0.74	0.70	0.71
5366	NASDAQ	BNZI	Wed, Sep 21, 2016	0.72	0.74	0.65	0.70
5365	NASDAQ	BNZI	Tue, Sep 20, 2016	0.71	0.72	0.67	0.70
5364	NASDAQ	BNZI	Mon, Sep 19, 2016	0.68	0.74	0.67	0.71
5363	NASDAQ	BNZI	Fri, Sep 16, 2016	0.69	0.69	0.63	0.63
5362	NASDAQ	BNZI	Thu, Sep 15, 2016	0.64	0.70	0.61	0.64
5361	NASDAQ	BNZI	Wed, Sep 14, 2016	0.64	0.65	0.62	0.63
5360	NASDAQ	BNZI	Tue, Sep 13, 2016	0.68	0.70	0.63	0.65
5359	NASDAQ	BNZI	Mon, Sep 12, 2016	0.74	0.74	0.64	0.65
5358	NASDAQ	BNZI	Fri, Sep 9, 2016	0.77	0.88	0.65	0.70
5357	NASDAQ	BNZI	Thu, Sep 8, 2016	0.78	0.78	0.73	0.77
5356	NASDAQ	BNZI	Wed, Sep 7, 2016	0.73	0.80	0.73	0.75
5355	NASDAQ	BNZI	Tue, Sep 6, 2016	0.68	0.74	0.65	0.74
5354	NASDAQ	BNZI	Fri, Sep 2, 2016	0.71	0.72	0.64	0.71
5353	NASDAQ	BNZI	Thu, Sep 1, 2016	0.70	0.70	0.62	0.68
5352	NASDAQ	BNZI	Wed, Aug 31, 2016	0.74	0.74	0.62	0.66
5351	NASDAQ	BNZI	Tue, Aug 30, 2016	0.68	0.70	0.66	0.69
5350	NASDAQ	BNZI	Mon, Aug 29, 2016	0.70	0.70	0.66	0.68
5349	NASDAQ	BNZI	Fri, Aug 26, 2016	0.68	0.72	0.66	0.66
5348	NASDAQ	BNZI	Thu, Aug 25, 2016	0.73	0.74	0.68	0.71
5347	NASDAQ	BNZI	Wed, Aug 24, 2016	0.71	0.74	0.69	0.69
5346	NASDAQ	BNZI	Tue, Aug 23, 2016	0.76	0.76	0.70	0.73
5345	NASDAQ	BNZI	Mon, Aug 22, 2016	0.74	0.76	0.70	0.72
5344	NASDAQ	BNZI	Fri, Aug 19, 2016	0.72	0.73	0.67	0.70
5343	NASDAQ	BNZI	Thu, Aug 18, 2016	0.80	0.81	0.66	0.70
5342	NASDAQ	BNZI	Wed, Aug 17, 2016	0.76	0.79	0.76	0.78
5341	NASDAQ	BNZI	Tue, Aug 16, 2016	0.78	0.79	0.76	0.76
5340	NASDAQ	BNZI	Mon, Aug 15, 2016	0.83	0.84	0.77	0.77
5339	NASDAQ	BNZI	Fri, Aug 12, 2016	0.84	0.84	0.76	0.79
5338	NASDAQ	BNZI	Thu, Aug 11, 2016	0.78	0.85	0.76	0.78
5337	NASDAQ	BNZI	Wed, Aug 10, 2016	0.87	0.87	0.76	0.80
5336	NASDAQ	BNZI	Tue, Aug 9, 2016	0.96	1.00	0.81	0.85
5335	NASDAQ	BNZI	Mon, Aug 8, 2016	1.10	1.15	0.85	0.87
5334	NASDAQ	BNZI	Fri, Aug 5, 2016	0.84	0.85	0.80	0.82
5333	NASDAQ	BNZI	Thu, Aug 4, 2016	0.76	0.85	0.76	0.82
5332	NASDAQ	BNZI	Wed, Aug 3, 2016	0.84	0.86	0.76	0.82
5331	NASDAQ	BNZI	Tue, Aug 2, 2016	0.80	0.93	0.74	0.84
5330	NASDAQ	BNZI	Mon, Aug 1, 2016	0.80	0.85	0.75	0.76
5329	NASDAQ	BNZI	Fri, Jul 29, 2016	0.82	0.84	0.77	0.83
5328	NASDAQ	BNZI	Thu, Jul 28, 2016	0.85	0.86	0.76	0.83
5327	NASDAQ	BNZI	Wed, Jul 27, 2016	0.86	0.95	0.81	0.85
5326	NASDAQ	BNZI	Tue, Jul 26, 2016	0.88	1.00	0.80	0.85
5325	NASDAQ	BNZI	Mon, Jul 25, 2016	1.05	1.15	0.80	0.86
5324	NASDAQ	BNZI	Fri, Jul 22, 2016	1.09	1.14	1.04	1.10
5323	NASDAQ	BNZI	Thu, Jul 21, 2016	1.06	1.23	1.04	1.11
5322	NASDAQ	BNZI	Wed, Jul 20, 2016	1.05	1.15	0.98	1.07
5321	NASDAQ	BNZI	Tue, Jul 19, 2016	1.03	1.17	0.96	1.03
5320	NASDAQ	BNZI	Mon, Jul 18, 2016	0.98	1.48	0.93	1.12
5319	NASDAQ	BNZI	Fri, Jul 15, 2016	0.64	0.79	0.60	0.68
5318	NASDAQ	BNZI	Thu, Jul 14, 2016	0.77	0.81	0.56	0.65
5317	NASDAQ	BNZI	Wed, Jul 13, 2016	0.71	0.96	0.71	0.84
5316	NASDAQ	BNZI	Tue, Jul 12, 2016	0.87	0.90	0.70	0.72
5315	NASDAQ	BNZI	Mon, Jul 11, 2016	0.99	1.01	0.81	0.84
5314	NASDAQ	BNZI	Fri, Jul 8, 2016	0.50	1.80	0.50	1.05
5313	NASDAQ	BNZI	Thu, Jul 7, 2016	0.49	0.50	0.49	0.49
5312	NASDAQ	BNZI	Wed, Jul 6, 2016	0.51	0.51	0.48	0.48
5311	NASDAQ	BNZI	Tue, Jul 5, 2016	0.50	0.52	0.48	0.49
5310	NASDAQ	BNZI	Fri, Jul 1, 2016	0.49	0.50	0.46	0.49
5309	NASDAQ	BNZI	Thu, Jun 30, 2016	0.52	0.52	0.51	0.51
5308	NASDAQ	BNZI	Wed, Jun 29, 2016	0.50	0.52	0.50	0.51
5307	NASDAQ	BNZI	Tue, Jun 28, 2016	0.53	0.53	0.53	0.53
5306	NASDAQ	BNZI	Mon, Jun 27, 2016	0.54	0.54	0.50	0.50
5305	NASDAQ	BNZI	Fri, Jun 24, 2016	0.57	0.57	0.51	0.53
5304	NASDAQ	BNZI	Thu, Jun 23, 2016	0.58	0.59	0.55	0.59
5303	NASDAQ	BNZI	Wed, Jun 22, 2016	0.58	0.58	0.58	0.58
5302	NASDAQ	BNZI	Tue, Jun 21, 2016	0.55	0.58	0.55	0.57
5301	NASDAQ	BNZI	Mon, Jun 20, 2016	0.49	0.59	0.49	0.58
5300	NASDAQ	BNZI	Fri, Jun 17, 2016	0.50	0.54	0.49	0.51
5299	NASDAQ	BNZI	Thu, Jun 16, 2016	0.50	0.50	0.50	0.50
5298	NASDAQ	BNZI	Wed, Jun 15, 2016	0.53	0.53	0.53	0.53
5297	NASDAQ	BNZI	Tue, Jun 14, 2016	0.54	0.57	0.51	0.53
5296	NASDAQ	BNZI	Mon, Jun 13, 2016	0.58	0.59	0.54	0.54
5295	NASDAQ	BNZI	Fri, Jun 10, 2016	0.65	0.66	0.56	0.62
5294	NASDAQ	BNZI	Thu, Jun 9, 2016	0.65	0.65	0.64	0.65
5293	NASDAQ	BNZI	Wed, Jun 8, 2016	0.66	0.68	0.64	0.66
5292	NASDAQ	BNZI	Tue, Jun 7, 2016	0.65	0.67	0.64	0.65
5291	NASDAQ	BNZI	Mon, Jun 6, 2016	0.70	0.70	0.67	0.67
5290	NASDAQ	BNZI	Fri, Jun 3, 2016	0.70	0.70	0.70	0.70
5289	NASDAQ	BNZI	Thu, Jun 2, 2016	0.79	0.80	0.68	0.68
5288	NASDAQ	BNZI	Wed, Jun 1, 2016	0.80	0.80	0.79	0.79
5287	NASDAQ	BNZI	Tue, May 31, 2016	0.74	0.80	0.73	0.79
5286	NASDAQ	BNZI	Fri, May 27, 2016	0.75	0.75	0.75	0.75
5285	NASDAQ	BNZI	Thu, May 26, 2016	0.79	0.80	0.73	0.75
5284	NASDAQ	BNZI	Wed, May 25, 2016	0.70	0.78	0.70	0.75
5283	NASDAQ	BNZI	Tue, May 24, 2016	0.65	0.72	0.65	0.65
5282	NASDAQ	BNZI	Mon, May 23, 2016	0.67	0.67	0.67	0.67
5281	NASDAQ	BNZI	Fri, May 20, 2016	0.70	0.72	0.66	0.67
5280	NASDAQ	BNZI	Thu, May 19, 2016	0.74	0.76	0.74	0.76
5279	NASDAQ	BNZI	Wed, May 18, 2016	0.68	0.74	0.68	0.74
5278	NASDAQ	BNZI	Tue, May 17, 2016	0.67	0.71	0.67	0.71
5277	NASDAQ	BNZI	Mon, May 16, 2016	0.77	0.77	0.70	0.72
5276	NASDAQ	BNZI	Fri, May 13, 2016	0.82	0.85	0.80	0.80
5275	NASDAQ	BNZI	Thu, May 12, 2016	0.84	0.85	0.80	0.82
5274	NASDAQ	BNZI	Wed, May 11, 2016	0.80	0.83	0.80	0.81
5273	NASDAQ	BNZI	Tue, May 10, 2016	0.67	0.75	0.67	0.75
5272	NASDAQ	BNZI	Mon, May 9, 2016	0.75	0.75	0.65	0.66
5271	NASDAQ	BNZI	Fri, May 6, 2016	0.78	0.78	0.75	0.75
5270	NASDAQ	BNZI	Thu, May 5, 2016	0.80	0.80	0.79	0.79
5269	NASDAQ	BNZI	Wed, May 4, 2016	0.83	0.85	0.80	0.80
5268	NASDAQ	BNZI	Tue, May 3, 2016	0.84	0.85	0.84	0.85
5267	NASDAQ	BNZI	Mon, May 2, 2016	0.88	0.88	0.82	0.84
5266	NASDAQ	BNZI	Fri, Apr 29, 2016	0.92	0.92	0.90	0.90
5265	NASDAQ	BNZI	Thu, Apr 28, 2016	0.92	0.92	0.90	0.92
5264	NASDAQ	BNZI	Wed, Apr 27, 2016	0.87	0.92	0.87	0.92
5263	NASDAQ	BNZI	Tue, Apr 26, 2016	0.88	0.88	0.80	0.86
5262	NASDAQ	BNZI	Mon, Apr 25, 2016	0.80	0.95	0.80	0.89
5261	NASDAQ	BNZI	Fri, Apr 22, 2016	0.89	0.89	0.74	0.80
5260	NASDAQ	BNZI	Thu, Apr 21, 2016	0.89	0.89	0.89	0.89
5259	NASDAQ	BNZI	Wed, Apr 20, 2016	0.83	0.99	0.83	0.88
5258	NASDAQ	BNZI	Tue, Apr 19, 2016	0.81	0.82	0.81	0.82
5257	NASDAQ	BNZI	Mon, Apr 18, 2016	0.89	0.89	0.81	0.81
5256	NASDAQ	BNZI	Fri, Apr 15, 2016	0.88	0.89	0.85	0.85
5255	NASDAQ	BNZI	Thu, Apr 14, 2016	0.84	0.85	0.84	0.84
5254	NASDAQ	BNZI	Wed, Apr 13, 2016	0.88	0.88	0.84	0.85
5253	NASDAQ	BNZI	Tue, Apr 12, 2016	0.87	0.90	0.87	0.90
5252	NASDAQ	BNZI	Mon, Apr 11, 2016	0.88	0.90	0.88	0.89
5251	NASDAQ	BNZI	Fri, Apr 8, 2016	0.91	0.92	0.88	0.88
5250	NASDAQ	BNZI	Thu, Apr 7, 2016	0.90	0.94	0.89	0.90
5249	NASDAQ	BNZI	Wed, Apr 6, 2016	0.92	0.94	0.90	0.90
5248	NASDAQ	BNZI	Tue, Apr 5, 2016	0.90	0.90	0.90	0.92
5247	NASDAQ	BNZI	Mon, Apr 4, 2016	0.90	0.94	0.90	0.90
5246	NASDAQ	BNZI	Fri, Apr 1, 2016	0.96	0.96	0.92	0.92
5245	NASDAQ	BNZI	Thu, Mar 31, 2016	0.92	0.96	0.92	0.94
5244	NASDAQ	BNZI	Wed, Mar 30, 2016	0.99	1.00	0.95	0.95
5243	NASDAQ	BNZI	Tue, Mar 29, 2016	0.92	0.98	0.92	0.96
5242	NASDAQ	BNZI	Mon, Mar 28, 2016	1.08	1.08	0.97	0.98
5241	NASDAQ	BNZI	Thu, Mar 24, 2016	1.03	1.07	1.00	1.06
5240	NASDAQ	BNZI	Wed, Mar 23, 2016	0.95	1.07	0.95	1.03
5239	NASDAQ	BNZI	Tue, Mar 22, 2016	1.15	1.28	1.00	1.04
5238	NASDAQ	BNZI	Mon, Mar 21, 2016	0.95	1.15	0.90	1.15
5237	NASDAQ	BNZI	Fri, Mar 18, 2016	0.94	1.05	0.92	0.95
5236	NASDAQ	BNZI	Thu, Mar 17, 2016	0.90	0.98	0.79	0.90
5235	NASDAQ	BNZI	Wed, Mar 16, 2016	0.84	0.90	0.83	0.89
5234	NASDAQ	BNZI	Tue, Mar 15, 2016	0.76	0.76	0.76	0.83
5233	NASDAQ	BNZI	Mon, Mar 14, 2016	0.76	0.79	0.76	0.78
5232	NASDAQ	BNZI	Fri, Mar 11, 2016	0.80	0.80	0.80	0.76
5231	NASDAQ	BNZI	Thu, Mar 10, 2016	0.93	0.93	0.93	0.80
5230	NASDAQ	BNZI	Wed, Mar 9, 2016	0.90	1.05	0.90	0.93
5229	NASDAQ	BNZI	Tue, Mar 8, 2016	0.95	0.95	0.85	0.85
5228	NASDAQ	BNZI	Mon, Mar 7, 2016	0.92	1.08	0.92	0.96
5227	NASDAQ	BNZI	Fri, Mar 4, 2016	1.00	1.00	0.92	0.92
5226	NASDAQ	BNZI	Thu, Mar 3, 2016	0.99	0.99	0.99	0.94
5225	NASDAQ	BNZI	Wed, Mar 2, 2016	0.97	1.00	0.97	0.99
5224	NASDAQ	BNZI	Tue, Mar 1, 2016	1.00	1.01	0.97	0.99
5223	NASDAQ	BNZI	Mon, Feb 29, 2016	1.05	1.08	0.98	1.00
5222	NASDAQ	BNZI	Fri, Feb 26, 2016	1.06	1.08	1.04	1.05
5221	NASDAQ	BNZI	Thu, Feb 25, 2016	1.07	1.08	1.00	1.00
5220	NASDAQ	BNZI	Wed, Feb 24, 2016	1.05	1.05	0.97	1.00
5219	NASDAQ	BNZI	Tue, Feb 23, 2016	1.13	1.16	1.02	1.04
5218	NASDAQ	BNZI	Mon, Feb 22, 2016	1.10	1.18	1.09	1.09
5217	NASDAQ	BNZI	Fri, Feb 19, 2016	1.16	1.16	1.05	1.05
5216	NASDAQ	BNZI	Thu, Feb 18, 2016	1.21	1.21	1.17	1.17
5215	NASDAQ	BNZI	Wed, Feb 17, 2016	1.11	1.21	1.11	1.21
5214	NASDAQ	BNZI	Tue, Feb 16, 2016	1.10	1.18	1.10	1.13
5213	NASDAQ	BNZI	Fri, Feb 12, 2016	1.19	1.27	1.19	1.19
5212	NASDAQ	BNZI	Thu, Feb 11, 2016	1.15	1.19	1.15	1.16
5211	NASDAQ	BNZI	Wed, Feb 10, 2016	1.28	1.33	1.13	1.14
5210	NASDAQ	BNZI	Tue, Feb 9, 2016	1.41	1.42	1.30	1.32
5209	NASDAQ	BNZI	Mon, Feb 8, 2016	1.50	1.50	1.37	1.41
5208	NASDAQ	BNZI	Fri, Feb 5, 2016	1.56	1.56	1.50	1.51
5207	NASDAQ	BNZI	Thu, Feb 4, 2016	1.53	1.57	1.53	1.57
5206	NASDAQ	BNZI	Wed, Feb 3, 2016	1.52	1.60	1.48	1.53
5205	NASDAQ	BNZI	Tue, Feb 2, 2016	1.55	1.57	1.52	1.52
5204	NASDAQ	BNZI	Mon, Feb 1, 2016	1.61	1.74	1.48	1.53
5203	NASDAQ	BNZI	Fri, Jan 29, 2016	1.70	1.79	1.64	1.65
5202	NASDAQ	BNZI	Thu, Jan 28, 2016	1.70	1.74	1.57	1.65
5201	NASDAQ	BNZI	Wed, Jan 27, 2016	1.76	1.79	1.70	1.70
5200	NASDAQ	BNZI	Tue, Jan 26, 2016	1.78	1.82	1.70	1.75
5199	NASDAQ	BNZI	Mon, Jan 25, 2016	1.79	1.79	1.67	1.67
5198	NASDAQ	BNZI	Fri, Jan 22, 2016	1.81	1.81	1.67	1.78
5197	NASDAQ	BNZI	Thu, Jan 21, 2016	1.64	1.80	1.63	1.70
5196	NASDAQ	BNZI	Wed, Jan 20, 2016	1.71	1.72	1.53	1.63
5195	NASDAQ	BNZI	Tue, Jan 19, 2016	1.77	1.81	1.72	1.72
5194	NASDAQ	BNZI	Fri, Jan 15, 2016	1.76	1.80	1.71	1.71
5193	NASDAQ	BNZI	Thu, Jan 14, 2016	1.95	1.95	1.70	1.79
5192	NASDAQ	BNZI	Wed, Jan 13, 2016	1.96	2.06	1.82	1.83
5191	NASDAQ	BNZI	Tue, Jan 12, 2016	1.99	2.04	1.97	2.00
5190	NASDAQ	BNZI	Mon, Jan 11, 2016	2.04	2.09	2.00	2.00
5189	NASDAQ	BNZI	Fri, Jan 8, 2016	2.10	2.10	1.99	2.05
5188	NASDAQ	BNZI	Thu, Jan 7, 2016	2.00	2.05	1.95	2.01
5187	NASDAQ	BNZI	Wed, Jan 6, 2016	2.10	2.15	2.01	2.01
5186	NASDAQ	BNZI	Tue, Jan 5, 2016	1.83	2.08	1.83	2.06
5185	NASDAQ	BNZI	Mon, Jan 4, 2016	1.81	1.84	1.78	1.78
5184	NASDAQ	BNZI	Thu, Dec 31, 2015	1.72	1.83	1.72	1.76
5183	NASDAQ	BNZI	Wed, Dec 30, 2015	1.89	1.94	1.76	1.90
5182	NASDAQ	BNZI	Tue, Dec 29, 2015	2.00	2.00	1.93	1.93
5181	NASDAQ	BNZI	Mon, Dec 28, 2015	1.97	2.05	1.95	1.95
5180	NASDAQ	BNZI	Thu, Dec 24, 2015	1.98	2.05	1.95	1.95
5179	NASDAQ	BNZI	Wed, Dec 23, 2015	2.09	2.18	1.99	2.00
5178	NASDAQ	BNZI	Tue, Dec 22, 2015	2.00	2.06	2.00	2.05
5177	NASDAQ	BNZI	Mon, Dec 21, 2015	2.04	2.04	1.97	1.98
5176	NASDAQ	BNZI	Fri, Dec 18, 2015	1.99	2.06	1.95	2.00
5175	NASDAQ	BNZI	Thu, Dec 17, 2015	2.06	2.12	1.99	2.05
5174	NASDAQ	BNZI	Wed, Dec 16, 2015	2.10	2.10	2.05	2.08
5173	NASDAQ	BNZI	Tue, Dec 15, 2015	2.06	2.19	2.04	2.12
5172	NASDAQ	BNZI	Mon, Dec 14, 2015	2.05	2.20	2.05	2.13
5171	NASDAQ	BNZI	Fri, Dec 11, 2015	2.22	2.22	2.05	2.10
5170	NASDAQ	BNZI	Thu, Dec 10, 2015	2.12	2.19	2.00	2.16
5169	NASDAQ	BNZI	Wed, Dec 9, 2015	2.13	2.20	2.03	2.14
5168	NASDAQ	BNZI	Tue, Dec 8, 2015	1.97	2.10	1.94	2.10
5167	NASDAQ	BNZI	Mon, Dec 7, 2015	2.05	2.15	2.04	2.04
5166	NASDAQ	BNZI	Fri, Dec 4, 2015	2.16	2.18	2.07	2.12
5165	NASDAQ	BNZI	Thu, Dec 3, 2015	2.02	2.10	1.95	2.10
5164	NASDAQ	BNZI	Wed, Dec 2, 2015	2.17	2.19	1.98	2.10
5163	NASDAQ	BNZI	Tue, Dec 1, 2015	2.20	2.25	2.15	2.17
5162	NASDAQ	BNZI	Mon, Nov 30, 2015	2.30	2.30	2.14	2.19
5161	NASDAQ	BNZI	Fri, Nov 27, 2015	2.22	2.32	2.22	2.24
5160	NASDAQ	BNZI	Wed, Nov 25, 2015	2.17	2.40	2.15	2.22
5159	NASDAQ	BNZI	Tue, Nov 24, 2015	2.23	2.23	2.15	2.16
5158	NASDAQ	BNZI	Mon, Nov 23, 2015	2.34	2.34	2.15	2.22
5157	NASDAQ	BNZI	Fri, Nov 20, 2015	2.48	2.50	2.30	2.34
5156	NASDAQ	BNZI	Thu, Nov 19, 2015	2.50	2.50	2.19	2.32
5155	NASDAQ	BNZI	Wed, Nov 18, 2015	2.50	2.55	2.37	2.46
5154	NASDAQ	BNZI	Tue, Nov 17, 2015	2.48	2.48	2.30	2.41
5153	NASDAQ	BNZI	Mon, Nov 16, 2015	2.00	2.40	2.00	2.31
5152	NASDAQ	BNZI	Fri, Nov 13, 2015	2.00	2.00	2.00	2.00
5151	NASDAQ	BNZI	Thu, Nov 12, 2015	1.91	1.98	1.91	1.98
5150	NASDAQ	BNZI	Wed, Nov 11, 2015	2.05	2.06	1.90	1.94
5149	NASDAQ	BNZI	Tue, Nov 10, 2015	2.05	2.09	1.98	2.03
5148	NASDAQ	BNZI	Mon, Nov 9, 2015	1.92	2.01	1.92	2.01
5147	NASDAQ	BNZI	Fri, Nov 6, 2015	1.84	1.90	1.84	1.90
5146	NASDAQ	BNZI	Thu, Nov 5, 2015	1.85	1.87	1.80	1.85
5145	NASDAQ	BNZI	Wed, Nov 4, 2015	1.82	1.83	1.80	1.80
5144	NASDAQ	BNZI	Tue, Nov 3, 2015	1.70	1.83	1.70	1.83
5143	NASDAQ	BNZI	Mon, Nov 2, 2015	1.65	1.70	1.62	1.70
5142	NASDAQ	BNZI	Fri, Oct 30, 2015	1.64	1.65	1.64	1.65
5141	NASDAQ	BNZI	Thu, Oct 29, 2015	1.65	1.66	1.65	1.65
5140	NASDAQ	BNZI	Wed, Oct 28, 2015	1.67	1.75	1.60	1.67
5139	NASDAQ	BNZI	Tue, Oct 27, 2015	1.62	1.67	1.61	1.61
5138	NASDAQ	BNZI	Mon, Oct 26, 2015	1.63	1.66	1.58	1.64
5137	NASDAQ	BNZI	Fri, Oct 23, 2015	1.64	1.65	1.64	1.65
5136	NASDAQ	BNZI	Thu, Oct 22, 2015	1.61	1.65	1.61	1.64
5135	NASDAQ	BNZI	Wed, Oct 21, 2015	1.60	1.67	1.60	1.61
5134	NASDAQ	BNZI	Tue, Oct 20, 2015	1.64	1.68	1.60	1.60
5133	NASDAQ	BNZI	Mon, Oct 19, 2015	1.60	1.67	1.60	1.62
5132	NASDAQ	BNZI	Fri, Oct 16, 2015	1.64	1.64	1.59	1.63
5131	NASDAQ	BNZI	Thu, Oct 15, 2015	1.58	1.65	1.55	1.62
5130	NASDAQ	BNZI	Wed, Oct 14, 2015	1.63	1.64	1.57	1.59
5129	NASDAQ	BNZI	Tue, Oct 13, 2015	1.64	1.65	1.64	1.64
5128	NASDAQ	BNZI	Fri, Oct 9, 2015	1.61	1.64	1.58	1.64
5127	NASDAQ	BNZI	Thu, Oct 8, 2015	1.61	1.64	1.57	1.57
5126	NASDAQ	BNZI	Wed, Oct 7, 2015	1.59	1.65	1.52	1.58
5125	NASDAQ	BNZI	Tue, Oct 6, 2015	1.49	1.58	1.48	1.48
5124	NASDAQ	BNZI	Mon, Oct 5, 2015	1.56	1.58	1.33	1.52
5123	NASDAQ	BNZI	Fri, Oct 2, 2015	1.58	1.68	1.56	1.68
5122	NASDAQ	BNZI	Thu, Oct 1, 2015	1.75	1.75	1.65	1.65
5121	NASDAQ	BNZI	Wed, Sep 30, 2015	1.61	1.61	1.60	1.60
5120	NASDAQ	BNZI	Tue, Sep 29, 2015	1.50	1.58	1.50	1.50
5119	NASDAQ	BNZI	Mon, Sep 28, 2015	1.54	1.54	1.50	1.53
5118	NASDAQ	BNZI	Fri, Sep 25, 2015	1.64	1.65	1.60	1.64
5117	NASDAQ	BNZI	Thu, Sep 24, 2015	1.63	1.64	1.58	1.60
5116	NASDAQ	BNZI	Wed, Sep 23, 2015	1.67	1.68	1.55	1.59
5115	NASDAQ	BNZI	Tue, Sep 22, 2015	1.70	1.71	1.60	1.67
5114	NASDAQ	BNZI	Mon, Sep 21, 2015	1.61	1.73	1.61	1.67
5113	NASDAQ	BNZI	Fri, Sep 18, 2015	1.69	1.70	1.61	1.61
5112	NASDAQ	BNZI	Thu, Sep 17, 2015	1.69	1.70	1.65	1.70
5111	NASDAQ	BNZI	Wed, Sep 16, 2015	1.60	1.70	1.59	1.70
5110	NASDAQ	BNZI	Tue, Sep 15, 2015	1.68	1.68	1.54	1.59
5109	NASDAQ	BNZI	Mon, Sep 14, 2015	1.73	1.75	1.56	1.69
5108	NASDAQ	BNZI	Fri, Sep 11, 2015	1.60	1.74	1.60	1.74
5107	NASDAQ	BNZI	Thu, Sep 10, 2015	1.62	1.67	1.53	1.58
5106	NASDAQ	BNZI	Wed, Sep 9, 2015	1.60	1.67	1.59	1.63
5105	NASDAQ	BNZI	Tue, Sep 8, 2015	1.56	1.62	1.50	1.60
5104	NASDAQ	BNZI	Fri, Sep 4, 2015	1.55	1.55	1.50	1.55
5103	NASDAQ	BNZI	Thu, Sep 3, 2015	1.48	1.55	1.48	1.52
5102	NASDAQ	BNZI	Wed, Sep 2, 2015	1.42	1.52	1.42	1.52
5101	NASDAQ	BNZI	Tue, Sep 1, 2015	1.40	1.43	1.38	1.42
5100	NASDAQ	BNZI	Mon, Aug 31, 2015	1.38	1.43	1.37	1.43
5099	NASDAQ	BNZI	Fri, Aug 28, 2015	1.31	1.40	1.31	1.38
5098	NASDAQ	BNZI	Thu, Aug 27, 2015	1.40	1.44	1.29	1.39
5097	NASDAQ	BNZI	Wed, Aug 26, 2015	1.32	1.44	1.32	1.43
5096	NASDAQ	BNZI	Tue, Aug 25, 2015	1.32	1.45	1.32	1.44
5095	NASDAQ	BNZI	Mon, Aug 24, 2015	1.36	1.40	1.23	1.36
5094	NASDAQ	BNZI	Fri, Aug 21, 2015	1.37	1.38	1.34	1.36
5093	NASDAQ	BNZI	Thu, Aug 20, 2015	1.44	1.44	1.33	1.38
5092	NASDAQ	BNZI	Wed, Aug 19, 2015	1.41	1.45	1.41	1.44
5091	NASDAQ	BNZI	Tue, Aug 18, 2015	1.44	1.45	1.40	1.43
5090	NASDAQ	BNZI	Mon, Aug 17, 2015	1.46	1.48	1.43	1.46
5089	NASDAQ	BNZI	Fri, Aug 14, 2015	1.45	1.50	1.37	1.42
5088	NASDAQ	BNZI	Thu, Aug 13, 2015	1.35	1.45	1.35	1.45
5087	NASDAQ	BNZI	Wed, Aug 12, 2015	1.28	1.40	1.28	1.34
5086	NASDAQ	BNZI	Mon, Aug 10, 2015	1.25	1.28	1.22	1.28
5085	NASDAQ	BNZI	Fri, Aug 7, 2015	1.26	1.30	1.25	1.30
5084	NASDAQ	BNZI	Thu, Aug 6, 2015	1.25	1.31	1.25	1.29
5083	NASDAQ	BNZI	Wed, Aug 5, 2015	1.30	1.35	1.26	1.28
5082	NASDAQ	BNZI	Tue, Aug 4, 2015	1.42	1.50	1.40	1.40
5081	NASDAQ	BNZI	Mon, Aug 3, 2015	1.41	1.42	1.41	1.41
5080	NASDAQ	BNZI	Thu, Jul 30, 2015	1.38	1.45	1.38	1.38
5079	NASDAQ	BNZI	Wed, Jul 29, 2015	1.35	1.36	1.34	1.35
5078	NASDAQ	BNZI	Tue, Jul 28, 2015	1.36	1.36	1.36	1.36
5077	NASDAQ	BNZI	Mon, Jul 27, 2015	1.35	1.41	1.31	1.35
5076	NASDAQ	BNZI	Fri, Jul 24, 2015	1.39	1.39	1.38	1.38
5075	NASDAQ	BNZI	Thu, Jul 23, 2015	1.44	1.44	1.36	1.36
5074	NASDAQ	BNZI	Wed, Jul 22, 2015	1.29	1.43	1.29	1.37
5073	NASDAQ	BNZI	Tue, Jul 21, 2015	1.38	1.44	1.35	1.37
5072	NASDAQ	BNZI	Mon, Jul 20, 2015	1.25	1.39	1.25	1.36
5071	NASDAQ	BNZI	Fri, Jul 17, 2015	1.34	1.39	1.34	1.36
5070	NASDAQ	BNZI	Thu, Jul 16, 2015	1.31	1.39	1.30	1.32
5069	NASDAQ	BNZI	Wed, Jul 15, 2015	1.29	1.35	1.25	1.28
5068	NASDAQ	BNZI	Tue, Jul 14, 2015	1.31	1.31	1.26	1.27
5067	NASDAQ	BNZI	Mon, Jul 13, 2015	1.34	1.35	1.28	1.28
5066	NASDAQ	BNZI	Fri, Jul 10, 2015	1.25	1.28	1.25	1.26
5065	NASDAQ	BNZI	Thu, Jul 9, 2015	1.26	1.30	1.25	1.25
5064	NASDAQ	BNZI	Wed, Jul 8, 2015	1.26	1.32	1.26	1.27
5063	NASDAQ	BNZI	Tue, Jul 7, 2015	1.27	1.30	1.26	1.26
5062	NASDAQ	BNZI	Mon, Jul 6, 2015	1.27	1.29	1.27	1.29
5061	NASDAQ	BNZI	Thu, Jul 2, 2015	1.28	1.30	1.26	1.29
5060	NASDAQ	BNZI	Wed, Jul 1, 2015	1.30	1.31	1.27	1.27
5059	NASDAQ	BNZI	Tue, Jun 30, 2015	1.28	1.38	1.28	1.33
5058	NASDAQ	BNZI	Mon, Jun 29, 2015	1.35	1.39	1.30	1.30
5057	NASDAQ	BNZI	Fri, Jun 26, 2015	1.38	1.39	1.31	1.34
5056	NASDAQ	BNZI	Thu, Jun 25, 2015	1.40	1.42	1.37	1.37
5055	NASDAQ	BNZI	Wed, Jun 24, 2015	1.43	1.44	1.37	1.39
5054	NASDAQ	BNZI	Tue, Jun 23, 2015	1.48	1.48	1.40	1.40
5053	NASDAQ	BNZI	Mon, Jun 22, 2015	1.59	1.59	1.45	1.49
5052	NASDAQ	BNZI	Fri, Jun 19, 2015	1.40	1.63	1.37	1.63
5051	NASDAQ	BNZI	Thu, Jun 18, 2015	1.41	1.45	1.41	1.43
5050	NASDAQ	BNZI	Wed, Jun 17, 2015	1.40	1.41	1.36	1.38
5049	NASDAQ	BNZI	Tue, Jun 16, 2015	1.43	1.43	1.36	1.41
5048	NASDAQ	BNZI	Mon, Jun 15, 2015	1.42	1.45	1.40	1.45
5047	NASDAQ	BNZI	Fri, Jun 12, 2015	1.44	1.44	1.40	1.44
5046	NASDAQ	BNZI	Thu, Jun 11, 2015	1.48	1.48	1.45	1.46
5045	NASDAQ	BNZI	Wed, Jun 10, 2015	1.45	1.50	1.43	1.48
5044	NASDAQ	BNZI	Tue, Jun 9, 2015	1.41	1.49	1.38	1.48
5043	NASDAQ	BNZI	Mon, Jun 8, 2015	1.37	1.42	1.37	1.41
5042	NASDAQ	BNZI	Fri, Jun 5, 2015	1.40	1.42	1.39	1.41
5041	NASDAQ	BNZI	Thu, Jun 4, 2015	1.45	1.54	1.35	1.39
5040	NASDAQ	BNZI	Wed, Jun 3, 2015	1.52	1.52	1.46	1.50
5039	NASDAQ	BNZI	Tue, Jun 2, 2015	1.54	1.55	1.51	1.55
5038	NASDAQ	BNZI	Mon, Jun 1, 2015	1.54	1.54	1.51	1.54
5037	NASDAQ	BNZI	Fri, May 29, 2015	1.52	1.55	1.51	1.55
5036	NASDAQ	BNZI	Thu, May 28, 2015	1.51	1.55	1.51	1.55
5035	NASDAQ	BNZI	Wed, May 27, 2015	1.53	1.55	1.51	1.53
5034	NASDAQ	BNZI	Tue, May 26, 2015	1.55	1.57	1.54	1.54
5033	NASDAQ	BNZI	Fri, May 22, 2015	1.53	1.60	1.45	1.58
5032	NASDAQ	BNZI	Thu, May 21, 2015	1.62	1.63	1.55	1.56
5031	NASDAQ	BNZI	Wed, May 20, 2015	1.64	1.64	1.52	1.58
5030	NASDAQ	BNZI	Tue, May 19, 2015	1.60	1.62	1.58	1.62
5029	NASDAQ	BNZI	Mon, May 18, 2015	1.62	1.70	1.58	1.64
5028	NASDAQ	BNZI	Fri, May 15, 2015	1.68	1.68	1.54	1.57
5027	NASDAQ	BNZI	Thu, May 14, 2015	1.54	1.66	1.54	1.60
5026	NASDAQ	BNZI	Wed, May 13, 2015	1.55	1.65	1.55	1.62
5025	NASDAQ	BNZI	Tue, May 12, 2015	1.51	1.55	1.48	1.50
5024	NASDAQ	BNZI	Mon, May 11, 2015	1.50	1.60	1.44	1.53
5023	NASDAQ	BNZI	Fri, May 8, 2015	1.62	1.62	1.50	1.50
5022	NASDAQ	BNZI	Thu, May 7, 2015	1.62	1.62	1.53	1.57
5021	NASDAQ	BNZI	Wed, May 6, 2015	1.84	1.84	1.55	1.62
5020	NASDAQ	BNZI	Tue, May 5, 2015	1.99	2.00	1.75	1.78
5019	NASDAQ	BNZI	Mon, May 4, 2015	1.60	1.92	1.60	1.91
5018	NASDAQ	BNZI	Fri, May 1, 2015	1.55	1.74	1.51	1.56
5017	NASDAQ	BNZI	Thu, Apr 30, 2015	1.51	1.55	1.51	1.53
5016	NASDAQ	BNZI	Wed, Apr 29, 2015	1.61	1.61	1.45	1.53
5015	NASDAQ	BNZI	Tue, Apr 28, 2015	1.45	1.70	1.45	1.61
5014	NASDAQ	BNZI	Mon, Apr 27, 2015	1.50	1.50	1.45	1.45
5013	NASDAQ	BNZI	Fri, Apr 24, 2015	1.55	1.55	1.54	1.54
5012	NASDAQ	BNZI	Thu, Apr 23, 2015	1.60	1.60	1.50	1.54
5011	NASDAQ	BNZI	Wed, Apr 22, 2015	1.56	1.60	1.56	1.56
5010	NASDAQ	BNZI	Tue, Apr 21, 2015	1.62	1.62	1.57	1.60
5009	NASDAQ	BNZI	Mon, Apr 20, 2015	1.60	1.63	1.55	1.63
5008	NASDAQ	BNZI	Fri, Apr 17, 2015	1.60	1.65	1.59	1.64
5007	NASDAQ	BNZI	Thu, Apr 16, 2015	1.67	1.73	1.52	1.66
5006	NASDAQ	BNZI	Wed, Apr 15, 2015	1.60	1.75	1.60	1.70
5005	NASDAQ	BNZI	Tue, Apr 14, 2015	1.68	1.68	1.58	1.59
5004	NASDAQ	BNZI	Mon, Apr 13, 2015	1.62	1.69	1.58	1.63
5003	NASDAQ	BNZI	Fri, Apr 10, 2015	1.77	1.77	1.53	1.69
5002	NASDAQ	BNZI	Thu, Apr 9, 2015	1.54	1.76	1.44	1.75
5001	NASDAQ	BNZI	Wed, Apr 8, 2015	1.60	1.60	1.58	1.58
5000	NASDAQ	BNZI	Tue, Apr 7, 2015	1.67	1.70	1.61	1.61
4999	NASDAQ	BNZI	Mon, Apr 6, 2015	1.74	1.77	1.63	1.63
4998	NASDAQ	BNZI	Thu, Apr 2, 2015	1.59	1.78	1.59	1.62
4997	NASDAQ	BNZI	Wed, Apr 1, 2015	1.67	1.76	1.55	1.62
4996	NASDAQ	BNZI	Tue, Mar 31, 2015	1.62	1.75	1.62	1.71
4995	NASDAQ	BNZI	Mon, Mar 30, 2015	1.65	1.73	1.65	1.66
4994	NASDAQ	BNZI	Fri, Mar 27, 2015	1.70	1.73	1.65	1.66
4993	NASDAQ	BNZI	Thu, Mar 26, 2015	1.69	1.70	1.64	1.69
4992	NASDAQ	BNZI	Wed, Mar 25, 2015	1.68	1.73	1.57	1.58
4991	NASDAQ	BNZI	Tue, Mar 24, 2015	1.60	1.68	1.60	1.65
4990	NASDAQ	BNZI	Mon, Mar 23, 2015	1.60	1.68	1.60	1.60
4989	NASDAQ	BNZI	Fri, Mar 20, 2015	1.60	1.62	1.51	1.62
4988	NASDAQ	BNZI	Thu, Mar 19, 2015	1.59	1.59	1.50	1.54
4987	NASDAQ	BNZI	Wed, Mar 18, 2015	1.55	1.60	1.40	1.48
4986	NASDAQ	BNZI	Tue, Mar 17, 2015	1.55	1.61	1.54	1.56
4985	NASDAQ	BNZI	Mon, Mar 16, 2015	1.52	1.56	1.47	1.47
4984	NASDAQ	BNZI	Fri, Mar 13, 2015	1.51	1.52	1.42	1.46
4983	NASDAQ	BNZI	Thu, Mar 12, 2015	1.50	1.50	1.35	1.40
4982	NASDAQ	BNZI	Wed, Mar 11, 2015	1.34	1.49	1.34	1.36
4981	NASDAQ	BNZI	Tue, Mar 10, 2015	1.47	1.49	1.34	1.44
4980	NASDAQ	BNZI	Mon, Mar 9, 2015	1.40	1.42	1.32	1.35
4979	NASDAQ	BNZI	Fri, Mar 6, 2015	1.30	1.41	1.30	1.41
4978	NASDAQ	BNZI	Thu, Mar 5, 2015	1.36	1.42	1.29	1.35
4977	NASDAQ	BNZI	Wed, Mar 4, 2015	1.38	1.42	1.36	1.38
4976	NASDAQ	BNZI	Tue, Mar 3, 2015	1.44	1.44	1.38	1.43
4975	NASDAQ	BNZI	Mon, Mar 2, 2015	1.40	1.46	1.37	1.45
4974	NASDAQ	BNZI	Fri, Feb 27, 2015	1.48	1.55	1.38	1.38
4973	NASDAQ	BNZI	Thu, Feb 26, 2015	1.49	1.49	1.40	1.47
4972	NASDAQ	BNZI	Wed, Feb 25, 2015	1.50	1.53	1.36	1.47
4971	NASDAQ	BNZI	Tue, Feb 24, 2015	1.51	1.63	1.36	1.40
4970	NASDAQ	BNZI	Mon, Feb 23, 2015	1.48	1.54	1.48	1.51
4969	NASDAQ	BNZI	Fri, Feb 20, 2015	1.48	1.55	1.48	1.52
4968	NASDAQ	BNZI	Thu, Feb 19, 2015	1.61	1.61	1.47	1.57
4967	NASDAQ	BNZI	Wed, Feb 18, 2015	1.48	1.53	1.45	1.53
4966	NASDAQ	BNZI	Tue, Feb 17, 2015	1.42	1.52	1.42	1.48
4965	NASDAQ	BNZI	Fri, Feb 13, 2015	1.48	1.52	1.42	1.47
4964	NASDAQ	BNZI	Thu, Feb 12, 2015	1.54	1.54	1.45	1.49
4963	NASDAQ	BNZI	Wed, Feb 11, 2015	1.50	1.53	1.50	1.50
4962	NASDAQ	BNZI	Tue, Feb 10, 2015	1.50	1.50	1.45	1.49
4961	NASDAQ	BNZI	Mon, Feb 9, 2015	1.51	1.51	1.45	1.50
4960	NASDAQ	BNZI	Fri, Feb 6, 2015	1.45	1.53	1.43	1.52
4959	NASDAQ	BNZI	Thu, Feb 5, 2015	1.53	1.57	1.38	1.46
4958	NASDAQ	BNZI	Wed, Feb 4, 2015	1.58	1.58	1.52	1.53
4957	NASDAQ	BNZI	Tue, Feb 3, 2015	1.66	1.69	1.45	1.55
4956	NASDAQ	BNZI	Mon, Feb 2, 2015	1.52	1.59	1.49	1.58
4955	NASDAQ	BNZI	Fri, Jan 30, 2015	1.58	1.60	1.50	1.55
4954	NASDAQ	BNZI	Thu, Jan 29, 2015	1.59	1.60	1.55	1.56
4953	NASDAQ	BNZI	Wed, Jan 28, 2015	1.59	1.60	1.55	1.59
4952	NASDAQ	BNZI	Tue, Jan 27, 2015	1.60	1.64	1.58	1.58
4951	NASDAQ	BNZI	Mon, Jan 26, 2015	1.69	1.69	1.60	1.63
4950	NASDAQ	BNZI	Fri, Jan 23, 2015	1.58	1.68	1.58	1.62
4949	NASDAQ	BNZI	Thu, Jan 22, 2015	1.72	1.72	1.56	1.67
4948	NASDAQ	BNZI	Wed, Jan 21, 2015	1.65	1.72	1.64	1.70
4947	NASDAQ	BNZI	Tue, Jan 20, 2015	1.70	1.79	1.65	1.68
4946	NASDAQ	BNZI	Fri, Jan 16, 2015	1.56	1.69	1.55	1.64
4945	NASDAQ	BNZI	Thu, Jan 15, 2015	1.68	1.68	1.57	1.60
4944	NASDAQ	BNZI	Wed, Jan 14, 2015	1.70	1.80	1.60	1.71
4943	NASDAQ	BNZI	Tue, Jan 13, 2015	1.68	1.70	1.58	1.68
4942	NASDAQ	BNZI	Mon, Jan 12, 2015	1.70	1.71	1.65	1.70
4941	NASDAQ	BNZI	Fri, Jan 9, 2015	1.67	1.75	1.67	1.74
4940	NASDAQ	BNZI	Thu, Jan 8, 2015	1.70	1.76	1.63	1.73
4939	NASDAQ	BNZI	Wed, Jan 7, 2015	1.73	1.77	1.68	1.71
4938	NASDAQ	BNZI	Tue, Jan 6, 2015	1.75	1.81	1.70	1.71
4937	NASDAQ	BNZI	Mon, Jan 5, 2015	1.87	1.91	1.75	1.75
4936	NASDAQ	BNZI	Fri, Jan 2, 2015	1.88	1.92	1.75	1.92
4935	NASDAQ	BNZI	Wed, Dec 31, 2014	1.64	1.84	1.64	1.84
4934	NASDAQ	BNZI	Tue, Dec 30, 2014	1.71	1.79	1.63	1.72
4933	NASDAQ	BNZI	Mon, Dec 29, 2014	1.76	1.82	1.69	1.75
4932	NASDAQ	BNZI	Fri, Dec 26, 2014	1.87	1.89	1.75	1.76
4931	NASDAQ	BNZI	Wed, Dec 24, 2014	1.47	1.84	1.45	1.83
4930	NASDAQ	BNZI	Tue, Dec 23, 2014	1.47	1.54	1.45	1.45
4929	NASDAQ	BNZI	Mon, Dec 22, 2014	1.48	1.70	1.47	1.48
4928	NASDAQ	BNZI	Fri, Dec 19, 2014	1.63	1.70	1.48	1.48
4927	NASDAQ	BNZI	Thu, Dec 18, 2014	1.46	1.71	1.44	1.65
4926	NASDAQ	BNZI	Wed, Dec 17, 2014	1.34	1.47	1.32	1.45
4925	NASDAQ	BNZI	Tue, Dec 16, 2014	1.36	1.45	1.31	1.34
4924	NASDAQ	BNZI	Mon, Dec 15, 2014	1.42	1.48	1.34	1.39
4923	NASDAQ	BNZI	Fri, Dec 12, 2014	1.41	1.55	1.33	1.44
4922	NASDAQ	BNZI	Thu, Dec 11, 2014	1.70	1.70	1.40	1.44
4921	NASDAQ	BNZI	Wed, Dec 10, 2014	1.79	1.80	1.65	1.70
4920	NASDAQ	BNZI	Tue, Dec 9, 2014	1.74	1.79	1.62	1.74
4919	NASDAQ	BNZI	Mon, Dec 8, 2014	1.91	2.10	1.65	1.74
4918	NASDAQ	BNZI	Fri, Dec 5, 2014	1.57	2.15	1.54	1.97
4917	NASDAQ	BNZI	Thu, Dec 4, 2014	1.65	1.73	1.48	1.56
4916	NASDAQ	BNZI	Wed, Dec 3, 2014	1.77	1.79	1.55	1.63
4915	NASDAQ	BNZI	Tue, Dec 2, 2014	1.52	1.92	1.49	1.72
4914	NASDAQ	BNZI	Mon, Dec 1, 2014	1.60	1.60	1.34	1.44
4913	NASDAQ	BNZI	Fri, Nov 28, 2014	1.73	1.77	1.62	1.64
4912	NASDAQ	BNZI	Wed, Nov 26, 2014	1.83	1.90	1.78	1.80
4911	NASDAQ	BNZI	Tue, Nov 25, 2014	1.96	2.01	1.80	1.87
4910	NASDAQ	BNZI	Mon, Nov 24, 2014	1.84	2.05	1.82	1.95
4909	NASDAQ	BNZI	Fri, Nov 21, 2014	1.74	1.89	1.68	1.83
4908	NASDAQ	BNZI	Thu, Nov 20, 2014	1.70	1.78	1.65	1.71
4907	NASDAQ	BNZI	Wed, Nov 19, 2014	1.77	1.77	1.72	1.73
4906	NASDAQ	BNZI	Tue, Nov 18, 2014	1.62	1.82	1.61	1.76
4905	NASDAQ	BNZI	Mon, Nov 17, 2014	1.65	1.69	1.55	1.68
4904	NASDAQ	BNZI	Fri, Nov 14, 2014	1.61	1.66	1.51	1.65
4903	NASDAQ	BNZI	Thu, Nov 13, 2014	1.79	1.79	1.70	1.75
4902	NASDAQ	BNZI	Wed, Nov 12, 2014	1.71	1.79	1.62	1.79
4901	NASDAQ	BNZI	Tue, Nov 11, 2014	1.64	1.65	1.57	1.63
4900	NASDAQ	BNZI	Mon, Nov 10, 2014	1.65	1.69	1.59	1.62
4899	NASDAQ	BNZI	Fri, Nov 7, 2014	1.65	1.76	1.61	1.64
4898	NASDAQ	BNZI	Thu, Nov 6, 2014	1.48	1.70	1.48	1.63
4897	NASDAQ	BNZI	Wed, Nov 5, 2014	1.56	1.56	1.50	1.53
4896	NASDAQ	BNZI	Tue, Nov 4, 2014	1.56	1.59	1.51	1.54
4895	NASDAQ	BNZI	Mon, Nov 3, 2014	1.55	1.63	1.55	1.56
4894	NASDAQ	BNZI	Fri, Oct 31, 2014	1.60	1.70	1.58	1.60
4893	NASDAQ	BNZI	Thu, Oct 30, 2014	1.77	1.82	1.52	1.67
4892	NASDAQ	BNZI	Wed, Oct 29, 2014	1.80	1.83	1.70	1.77
4891	NASDAQ	BNZI	Tue, Oct 28, 2014	1.78	1.85	1.67	1.80
4890	NASDAQ	BNZI	Mon, Oct 27, 2014	1.79	1.86	1.61	1.75
4889	NASDAQ	BNZI	Fri, Oct 24, 2014	1.74	1.87	1.72	1.79
4888	NASDAQ	BNZI	Thu, Oct 23, 2014	2.10	2.24	1.74	1.81
4887	NASDAQ	BNZI	Wed, Oct 22, 2014	1.61	2.30	1.55	2.16
4886	NASDAQ	BNZI	Tue, Oct 21, 2014	1.60	1.67	1.42	1.57
4885	NASDAQ	BNZI	Mon, Oct 20, 2014	1.55	1.60	1.50	1.60
4884	NASDAQ	BNZI	Fri, Oct 17, 2014	1.57	1.72	1.50	1.55
4883	NASDAQ	BNZI	Thu, Oct 16, 2014	1.47	1.57	1.41	1.45
4882	NASDAQ	BNZI	Wed, Oct 15, 2014	1.67	1.67	1.40	1.54
4881	NASDAQ	BNZI	Tue, Oct 14, 2014	1.70	1.81	1.61	1.68
4880	NASDAQ	BNZI	Mon, Oct 13, 2014	1.72	1.72	1.56	1.70
4879	NASDAQ	BNZI	Fri, Oct 10, 2014	1.60	1.76	1.56	1.71
4878	NASDAQ	BNZI	Thu, Oct 9, 2014	1.89	1.93	1.56	1.66
4877	NASDAQ	BNZI	Wed, Oct 8, 2014	1.93	2.00	1.78	1.87
4876	NASDAQ	BNZI	Tue, Oct 7, 2014	2.16	2.19	1.93	1.95
4875	NASDAQ	BNZI	Mon, Oct 6, 2014	2.15	2.32	2.12	2.20
4874	NASDAQ	BNZI	Fri, Oct 3, 2014	2.17	2.20	2.04	2.13
4873	NASDAQ	BNZI	Thu, Oct 2, 2014	2.01	2.25	1.99	2.07
4872	NASDAQ	BNZI	Wed, Oct 1, 2014	2.03	2.09	1.93	2.02
4871	NASDAQ	BNZI	Tue, Sep 30, 2014	2.27	2.30	2.02	2.07
4870	NASDAQ	BNZI	Mon, Sep 29, 2014	2.37	2.43	2.25	2.31
4869	NASDAQ	BNZI	Fri, Sep 26, 2014	2.46	2.68	2.34	2.37
4868	NASDAQ	BNZI	Thu, Sep 25, 2014	2.55	2.64	2.37	2.38
4867	NASDAQ	BNZI	Wed, Sep 24, 2014	2.48	2.66	2.43	2.61
4866	NASDAQ	BNZI	Tue, Sep 23, 2014	2.48	2.72	2.47	2.48
4865	NASDAQ	BNZI	Mon, Sep 22, 2014	2.63	2.63	2.40	2.48
4864	NASDAQ	BNZI	Fri, Sep 19, 2014	2.70	2.85	2.56	2.57
4863	NASDAQ	BNZI	Thu, Sep 18, 2014	2.79	2.90	2.65	2.78
4862	NASDAQ	BNZI	Wed, Sep 17, 2014	2.84	2.95	2.70	2.78
4861	NASDAQ	BNZI	Tue, Sep 16, 2014	2.93	3.09	2.80	2.88
4860	NASDAQ	BNZI	Mon, Sep 15, 2014	3.15	3.16	2.80	2.90
4859	NASDAQ	BNZI	Fri, Sep 12, 2014	3.25	3.33	3.15	3.22
4858	NASDAQ	BNZI	Thu, Sep 11, 2014	3.46	3.58	3.25	3.27
4857	NASDAQ	BNZI	Wed, Sep 10, 2014	3.33	3.54	3.27	3.33
4856	NASDAQ	BNZI	Tue, Sep 9, 2014	3.63	3.99	3.37	3.40
4855	NASDAQ	BNZI	Mon, Sep 8, 2014	4.22	4.26	3.60	3.66
4854	NASDAQ	BNZI	Fri, Sep 5, 2014	4.44	4.66	4.02	4.15
4853	NASDAQ	BNZI	Thu, Sep 4, 2014	5.01	5.25	4.40	4.53
4852	NASDAQ	BNZI	Wed, Sep 3, 2014	5.26	6.14	4.88	5.10
4851	NASDAQ	BNZI	Tue, Sep 2, 2014	3.50	4.39	3.15	4.24
4850	NASDAQ	BNZI	Fri, Aug 29, 2014	4.02	4.02	3.52	3.68
4849	NASDAQ	BNZI	Thu, Aug 28, 2014	3.75	4.15	3.33	4.05
4848	NASDAQ	BNZI	Wed, Aug 27, 2014	4.38	4.48	3.63	3.79
4847	NASDAQ	BNZI	Tue, Aug 26, 2014	4.04	5.30	3.84	4.52
4846	NASDAQ	BNZI	Mon, Aug 25, 2014	2.29	3.19	2.22	3.05
4845	NASDAQ	BNZI	Fri, Aug 22, 2014	2.30	2.31	2.20	2.23
4844	NASDAQ	BNZI	Thu, Aug 21, 2014	2.25	2.37	2.25	2.33
4843	NASDAQ	BNZI	Wed, Aug 20, 2014	2.20	3.15	2.15	2.36
4842	NASDAQ	BNZI	Tue, Aug 19, 2014	2.12	2.12	2.12	2.12
4841	NASDAQ	BNZI	Mon, Aug 18, 2014	2.10	2.14	2.10	2.14
4840	NASDAQ	BNZI	Thu, Aug 14, 2014	2.10	2.14	2.10	2.13
4839	NASDAQ	BNZI	Tue, Aug 12, 2014	2.14	2.14	2.14	2.14
4838	NASDAQ	BNZI	Mon, Aug 11, 2014	2.12	2.13	2.12	2.13
4837	NASDAQ	BNZI	Fri, Aug 8, 2014	2.10	2.14	2.10	2.14
4836	NASDAQ	BNZI	Thu, Aug 7, 2014	2.19	2.19	2.10	2.10
4835	NASDAQ	BNZI	Tue, Aug 5, 2014	2.25	2.25	2.18	2.18
4834	NASDAQ	BNZI	Mon, Aug 4, 2014	2.25	2.27	2.25	2.27
4833	NASDAQ	BNZI	Fri, Aug 1, 2014	2.25	2.28	2.25	2.28
4832	NASDAQ	BNZI	Wed, Jul 30, 2014	2.30	2.31	2.30	2.30
4831	NASDAQ	BNZI	Tue, Jul 29, 2014	2.30	2.31	2.30	2.30
4830	NASDAQ	BNZI	Mon, Jul 28, 2014	2.30	2.30	2.30	2.30
4829	NASDAQ	BNZI	Fri, Jul 25, 2014	2.30	2.37	2.30	2.31
4828	NASDAQ	BNZI	Thu, Jul 24, 2014	2.30	2.30	2.30	2.30
4827	NASDAQ	BNZI	Wed, Jul 23, 2014	2.30	2.39	2.30	2.35
4826	NASDAQ	BNZI	Tue, Jul 22, 2014	2.46	2.47	2.35	2.35
4825	NASDAQ	BNZI	Thu, Jul 17, 2014	2.42	2.42	2.42	2.42
4824	NASDAQ	BNZI	Wed, Jul 16, 2014	2.35	2.39	2.30	2.30
4823	NASDAQ	BNZI	Tue, Jul 15, 2014	2.35	2.35	2.35	2.35
4822	NASDAQ	BNZI	Mon, Jul 14, 2014	2.53	2.57	2.32	2.32
4821	NASDAQ	BNZI	Fri, Jul 11, 2014	2.50	2.52	2.40	2.48
4820	NASDAQ	BNZI	Thu, Jul 10, 2014	2.63	2.65	2.40	2.61
4819	NASDAQ	BNZI	Wed, Jul 9, 2014	2.46	2.50	2.41	2.48
4818	NASDAQ	BNZI	Tue, Jul 8, 2014	2.60	2.62	2.60	2.60
4817	NASDAQ	BNZI	Mon, Jul 7, 2014	2.55	2.59	2.51	2.55
4816	NASDAQ	BNZI	Thu, Jul 3, 2014	2.62	2.62	2.54	2.54
4815	NASDAQ	BNZI	Wed, Jul 2, 2014	2.55	2.62	2.55	2.60
4814	NASDAQ	BNZI	Tue, Jul 1, 2014	2.45	2.55	2.45	2.55
4813	NASDAQ	BNZI	Mon, Jun 30, 2014	2.60	2.60	2.52	2.52
4812	NASDAQ	BNZI	Fri, Jun 27, 2014	2.60	2.60	2.60	2.60
4811	NASDAQ	BNZI	Thu, Jun 26, 2014	2.59	2.60	2.59	2.60
4810	NASDAQ	BNZI	Tue, Jun 24, 2014	2.53	2.53	2.53	2.53
4809	NASDAQ	BNZI	Mon, Jun 23, 2014	2.60	2.60	2.60	2.60
4808	NASDAQ	BNZI	Fri, Jun 20, 2014	2.59	2.65	2.58	2.60
4807	NASDAQ	BNZI	Thu, Jun 19, 2014	2.62	2.62	2.53	2.54
4806	NASDAQ	BNZI	Wed, Jun 18, 2014	2.60	2.60	2.60	2.60
4805	NASDAQ	BNZI	Tue, Jun 17, 2014	2.60	2.60	2.60	2.60
4804	NASDAQ	BNZI	Mon, Jun 16, 2014	2.59	2.59	2.57	2.57
4803	NASDAQ	BNZI	Fri, Jun 13, 2014	2.50	2.60	2.50	2.60
4802	NASDAQ	BNZI	Thu, Jun 12, 2014	2.52	2.60	2.52	2.60
4801	NASDAQ	BNZI	Wed, Jun 11, 2014	2.40	2.55	2.40	2.55
4800	NASDAQ	BNZI	Tue, Jun 10, 2014	2.46	2.49	2.46	2.49
4799	NASDAQ	BNZI	Mon, Jun 9, 2014	2.76	2.81	2.59	2.60
4798	NASDAQ	BNZI	Fri, Jun 6, 2014	2.56	2.56	2.53	2.53
4797	NASDAQ	BNZI	Thu, Jun 5, 2014	2.58	2.60	2.55	2.55
4796	NASDAQ	BNZI	Wed, Jun 4, 2014	2.56	2.65	2.56	2.65
4795	NASDAQ	BNZI	Tue, Jun 3, 2014	2.65	2.65	2.65	2.65
4794	NASDAQ	BNZI	Fri, May 30, 2014	2.55	2.55	2.55	2.55
4793	NASDAQ	BNZI	Thu, May 29, 2014	2.60	2.60	2.58	2.58
4792	NASDAQ	BNZI	Wed, May 28, 2014	2.62	2.62	2.62	2.62
4791	NASDAQ	BNZI	Tue, May 27, 2014	2.81	2.81	2.58	2.61
4790	NASDAQ	BNZI	Fri, May 23, 2014	2.62	2.63	2.58	2.62
4789	NASDAQ	BNZI	Mon, May 19, 2014	2.60	2.60	2.58	2.59
4788	NASDAQ	BNZI	Fri, May 16, 2014	2.59	2.62	2.59	2.60
4787	NASDAQ	BNZI	Wed, May 14, 2014	2.60	2.71	2.60	2.71
4786	NASDAQ	BNZI	Mon, May 12, 2014	2.56	2.65	2.55	2.64
4785	NASDAQ	BNZI	Fri, May 9, 2014	2.67	2.67	2.65	2.65
4784	NASDAQ	BNZI	Thu, May 8, 2014	2.80	2.80	2.65	2.65
4783	NASDAQ	BNZI	Tue, May 6, 2014	2.85	2.85	2.80	2.81
4782	NASDAQ	BNZI	Mon, May 5, 2014	2.90	2.90	2.81	2.81
4781	NASDAQ	BNZI	Fri, May 2, 2014	2.90	2.90	2.84	2.84
4780	NASDAQ	BNZI	Thu, May 1, 2014	3.02	3.02	2.82	2.87
4779	NASDAQ	BNZI	Wed, Apr 30, 2014	2.92	3.04	2.90	3.04
4778	NASDAQ	BNZI	Tue, Apr 29, 2014	2.88	3.04	2.88	3.04
4777	NASDAQ	BNZI	Fri, Apr 25, 2014	3.00	3.04	3.00	3.00
4776	NASDAQ	BNZI	Thu, Apr 24, 2014	3.00	3.00	3.00	3.00
4775	NASDAQ	BNZI	Wed, Apr 23, 2014	3.10	3.10	3.01	3.01
4774	NASDAQ	BNZI	Tue, Apr 22, 2014	3.15	3.15	3.15	3.15
4773	NASDAQ	BNZI	Wed, Apr 16, 2014	3.22	3.22	3.06	3.06
4772	NASDAQ	BNZI	Tue, Apr 15, 2014	3.11	3.11	3.09	3.09
4771	NASDAQ	BNZI	Fri, Apr 11, 2014	3.32	3.32	3.03	3.13
4770	NASDAQ	BNZI	Thu, Apr 10, 2014	3.12	3.12	2.97	3.06
4769	NASDAQ	BNZI	Tue, Apr 8, 2014	3.20	3.20	3.07	3.10
4768	NASDAQ	BNZI	Mon, Apr 7, 2014	3.17	3.18	3.11	3.11
4767	NASDAQ	BNZI	Fri, Apr 4, 2014	3.17	3.20	3.17	3.17
4766	NASDAQ	BNZI	Thu, Apr 3, 2014	3.14	3.22	3.14	3.14
4765	NASDAQ	BNZI	Wed, Apr 2, 2014	3.16	3.27	3.13	3.25
4764	NASDAQ	BNZI	Tue, Apr 1, 2014	3.46	3.52	3.18	3.24
4763	NASDAQ	BNZI	Mon, Mar 31, 2014	3.68	3.68	3.47	3.52
4762	NASDAQ	BNZI	Fri, Mar 28, 2014	3.47	3.47	3.47	3.47
4761	NASDAQ	BNZI	Wed, Mar 26, 2014	3.34	3.47	3.34	3.46
4760	NASDAQ	BNZI	Tue, Mar 25, 2014	3.35	3.38	3.28	3.30
4759	NASDAQ	BNZI	Mon, Mar 24, 2014	3.52	3.56	3.37	3.40
4758	NASDAQ	BNZI	Fri, Mar 21, 2014	3.55	3.55	3.55	3.55
4757	NASDAQ	BNZI	Mon, Mar 17, 2014	3.50	3.50	3.46	3.46
4756	NASDAQ	BNZI	Fri, Mar 14, 2014	3.48	3.48	3.25	3.41
4755	NASDAQ	BNZI	Thu, Mar 13, 2014	3.12	3.69	3.12	3.54
4754	NASDAQ	BNZI	Wed, Mar 12, 2014	3.46	3.46	2.92	3.23
4753	NASDAQ	BNZI	Tue, Mar 11, 2014	3.33	3.33	3.32	3.32
4752	NASDAQ	BNZI	Fri, Mar 7, 2014	3.33	3.50	3.28	3.39
4751	NASDAQ	BNZI	Thu, Mar 6, 2014	3.31	3.46	3.28	3.28
4750	NASDAQ	BNZI	Wed, Mar 5, 2014	3.26	3.31	3.26	3.31
4749	NASDAQ	BNZI	Tue, Mar 4, 2014	3.28	3.55	3.28	3.33
4748	NASDAQ	BNZI	Mon, Mar 3, 2014	3.28	3.41	3.17	3.34
4747	NASDAQ	BNZI	Fri, Feb 28, 2014	3.54	3.54	3.26	3.35
4746	NASDAQ	BNZI	Thu, Feb 27, 2014	3.33	3.50	3.33	3.50
4745	NASDAQ	BNZI	Wed, Feb 26, 2014	3.62	3.69	3.47	3.47
4744	NASDAQ	BNZI	Tue, Feb 25, 2014	3.35	3.50	3.30	3.43
4743	NASDAQ	BNZI	Mon, Feb 24, 2014	3.63	3.80	3.34	3.46
4742	NASDAQ	BNZI	Fri, Feb 21, 2014	3.40	3.68	3.27	3.58
4741	NASDAQ	BNZI	Thu, Feb 20, 2014	3.28	3.63	3.28	3.56
4740	NASDAQ	BNZI	Wed, Feb 19, 2014	3.59	3.61	3.39	3.42
4739	NASDAQ	BNZI	Tue, Feb 18, 2014	3.68	3.71	3.45	3.52
4738	NASDAQ	BNZI	Fri, Feb 14, 2014	3.37	3.89	3.35	3.64
4737	NASDAQ	BNZI	Thu, Feb 13, 2014	3.52	3.71	3.49	3.60
4736	NASDAQ	BNZI	Wed, Feb 12, 2014	3.75	3.80	3.44	3.50
4735	NASDAQ	BNZI	Tue, Feb 11, 2014	4.00	4.00	3.53	3.75
4734	NASDAQ	BNZI	Mon, Feb 10, 2014	3.77	3.94	3.77	3.86
4733	NASDAQ	BNZI	Fri, Feb 7, 2014	3.29	3.91	3.12	3.70
4732	NASDAQ	BNZI	Thu, Feb 6, 2014	3.46	3.46	3.28	3.29
4731	NASDAQ	BNZI	Wed, Feb 5, 2014	3.80	3.80	3.60	3.60
4730	NASDAQ	BNZI	Tue, Feb 4, 2014	3.62	3.87	3.62	3.87
4729	NASDAQ	BNZI	Mon, Feb 3, 2014	4.20	4.20	3.63	3.84
4728	NASDAQ	BNZI	Fri, Jan 31, 2014	3.75	4.21	3.75	4.10
4727	NASDAQ	BNZI	Thu, Jan 30, 2014	4.21	4.21	3.90	4.00
4726	NASDAQ	BNZI	Wed, Jan 29, 2014	4.06	4.22	4.06	4.21
4725	NASDAQ	BNZI	Tue, Jan 28, 2014	4.15	4.22	4.02	4.02
4724	NASDAQ	BNZI	Mon, Jan 27, 2014	4.10	4.19	3.90	4.15
4723	NASDAQ	BNZI	Fri, Jan 24, 2014	4.19	4.24	3.90	4.22
4722	NASDAQ	BNZI	Thu, Jan 23, 2014	3.93	4.29	3.78	4.19
4721	NASDAQ	BNZI	Wed, Jan 22, 2014	3.96	3.97	3.65	3.93
4720	NASDAQ	BNZI	Tue, Jan 21, 2014	3.54	4.35	3.42	3.96
4719	NASDAQ	BNZI	Fri, Jan 17, 2014	3.45	3.45	3.25	3.25
4718	NASDAQ	BNZI	Thu, Jan 16, 2014	3.35	3.45	3.35	3.45
4717	NASDAQ	BNZI	Wed, Jan 15, 2014	3.45	3.45	3.45	3.45
4716	NASDAQ	BNZI	Tue, Jan 14, 2014	3.42	3.42	3.42	3.42
4715	NASDAQ	BNZI	Mon, Jan 13, 2014	3.45	3.54	3.32	3.32
4714	NASDAQ	BNZI	Fri, Jan 10, 2014	3.23	3.45	3.23	3.45
4713	NASDAQ	BNZI	Thu, Jan 9, 2014	3.24	3.25	3.24	3.25
4712	NASDAQ	BNZI	Wed, Jan 8, 2014	3.24	3.25	3.20	3.25
4711	NASDAQ	BNZI	Tue, Jan 7, 2014	3.23	3.25	3.20	3.25
4710	NASDAQ	BNZI	Mon, Jan 6, 2014	3.22	3.22	3.22	3.22
4709	NASDAQ	BNZI	Fri, Jan 3, 2014	3.08	3.25	3.08	3.25
4708	NASDAQ	BNZI	Thu, Jan 2, 2014	3.08	3.11	3.08	3.11
4707	NASDAQ	BNZI	Tue, Dec 31, 2013	3.06	3.10	3.06	3.08
4706	NASDAQ	BNZI	Mon, Dec 30, 2013	3.25	3.25	3.05	3.12
4705	NASDAQ	BNZI	Fri, Dec 27, 2013	3.10	3.25	3.10	3.20
4704	NASDAQ	BNZI	Thu, Dec 26, 2013	3.05	3.07	3.05	3.06
4703	NASDAQ	BNZI	Tue, Dec 24, 2013	3.24	3.25	3.24	3.24
4702	NASDAQ	BNZI	Mon, Dec 23, 2013	3.09	3.30	3.04	3.25
4701	NASDAQ	BNZI	Fri, Dec 20, 2013	2.90	3.54	2.90	3.06
4700	NASDAQ	BNZI	Thu, Dec 19, 2013	2.75	2.90	2.75	2.90
4699	NASDAQ	BNZI	Wed, Dec 18, 2013	2.72	2.75	2.72	2.75
4698	NASDAQ	BNZI	Tue, Dec 17, 2013	2.67	2.67	2.67	2.67
4697	NASDAQ	BNZI	Mon, Dec 16, 2013	2.79	2.81	2.66	2.74
4696	NASDAQ	BNZI	Fri, Dec 13, 2013	2.72	2.72	2.72	2.72
4695	NASDAQ	BNZI	Mon, Dec 9, 2013	2.90	2.90	2.90	2.90
4694	NASDAQ	BNZI	Thu, Dec 5, 2013	3.05	3.07	3.00	3.00
4693	NASDAQ	BNZI	Wed, Dec 4, 2013	2.95	3.10	2.95	3.10
4692	NASDAQ	BNZI	Tue, Dec 3, 2013	3.00	3.00	3.00	3.00
4691	NASDAQ	BNZI	Mon, Dec 2, 2013	3.00	3.00	3.00	3.00
4690	NASDAQ	BNZI	Fri, Nov 29, 2013	3.00	3.00	3.00	3.00
4689	NASDAQ	BNZI	Wed, Nov 27, 2013	2.80	2.94	2.80	2.93
4688	NASDAQ	BNZI	Tue, Nov 26, 2013	2.75	3.00	2.75	2.88
4687	NASDAQ	BNZI	Mon, Nov 25, 2013	2.94	2.94	2.94	2.94
4686	NASDAQ	BNZI	Fri, Nov 22, 2013	2.90	2.94	2.90	2.94
4685	NASDAQ	BNZI	Fri, Nov 15, 2013	2.90	2.90	2.90	2.90
4684	NASDAQ	BNZI	Thu, Nov 14, 2013	2.90	2.90	2.90	2.90
4683	NASDAQ	BNZI	Wed, Nov 13, 2013	2.79	2.83	2.79	2.83
4682	NASDAQ	BNZI	Tue, Nov 12, 2013	2.98	2.98	2.79	2.79
4681	NASDAQ	BNZI	Tue, Nov 5, 2013	2.99	2.99	2.98	2.98
4680	NASDAQ	BNZI	Mon, Nov 4, 2013	2.93	2.99	2.93	2.99
4679	NASDAQ	BNZI	Fri, Nov 1, 2013	2.93	2.94	2.93	2.93
4678	NASDAQ	BNZI	Thu, Oct 31, 2013	2.93	2.93	2.93	2.93
4677	NASDAQ	BNZI	Wed, Oct 30, 2013	2.97	2.97	2.90	2.94
4676	NASDAQ	BNZI	Mon, Oct 28, 2013	2.99	2.99	2.99	2.99
4675	NASDAQ	BNZI	Wed, Oct 23, 2013	2.92	2.92	2.85	2.87
4674	NASDAQ	BNZI	Tue, Oct 22, 2013	2.94	2.94	2.87	2.87
4673	NASDAQ	BNZI	Mon, Oct 21, 2013	2.95	2.96	2.94	2.96
4672	NASDAQ	BNZI	Fri, Oct 18, 2013	2.95	2.95	2.93	2.95
4671	NASDAQ	BNZI	Thu, Oct 17, 2013	2.87	2.92	2.87	2.92
4670	NASDAQ	BNZI	Wed, Oct 16, 2013	2.75	2.85	2.61	2.85
4669	NASDAQ	BNZI	Tue, Oct 15, 2013	2.68	2.72	2.68	2.72
4668	NASDAQ	BNZI	Mon, Oct 14, 2013	2.68	2.68	2.68	2.68
4667	NASDAQ	BNZI	Wed, Oct 9, 2013	2.68	2.68	2.68	2.68
4666	NASDAQ	BNZI	Mon, Oct 7, 2013	2.70	2.70	2.70	2.70
4665	NASDAQ	BNZI	Fri, Oct 4, 2013	2.60	2.70	2.60	2.70
4664	NASDAQ	BNZI	Thu, Oct 3, 2013	2.58	2.58	2.58	2.58
4663	NASDAQ	BNZI	Wed, Oct 2, 2013	2.56	2.60	2.56	2.60
4662	NASDAQ	BNZI	Tue, Oct 1, 2013	2.56	2.60	2.56	2.60
4661	NASDAQ	BNZI	Fri, Sep 27, 2013	2.57	2.57	2.57	2.57
4660	NASDAQ	BNZI	Thu, Sep 26, 2013	2.58	2.58	2.58	2.58
4659	NASDAQ	BNZI	Mon, Sep 23, 2013	2.60	2.60	2.60	2.60
4658	NASDAQ	BNZI	Fri, Sep 20, 2013	2.59	2.68	2.57	2.59
4657	NASDAQ	BNZI	Thu, Sep 19, 2013	2.57	2.63	2.56	2.56
4656	NASDAQ	BNZI	Wed, Sep 18, 2013	2.60	2.69	2.56	2.69
4655	NASDAQ	BNZI	Tue, Sep 17, 2013	2.59	2.59	2.59	2.59
4654	NASDAQ	BNZI	Fri, Sep 13, 2013	2.63	2.65	2.52	2.54
4653	NASDAQ	BNZI	Thu, Sep 12, 2013	2.68	2.68	2.54	2.60
4652	NASDAQ	BNZI	Wed, Sep 11, 2013	2.64	2.64	2.54	2.55
4651	NASDAQ	BNZI	Tue, Sep 10, 2013	2.72	2.72	2.57	2.57
4650	NASDAQ	BNZI	Mon, Sep 9, 2013	2.72	2.76	2.65	2.76
4649	NASDAQ	BNZI	Fri, Sep 6, 2013	2.74	2.75	2.68	2.68
4648	NASDAQ	BNZI	Wed, Sep 4, 2013	2.70	2.79	2.70	2.70
4647	NASDAQ	BNZI	Fri, Aug 30, 2013	2.65	2.65	2.60	2.60
4646	NASDAQ	BNZI	Thu, Aug 29, 2013	2.57	2.57	2.57	2.57
4645	NASDAQ	BNZI	Wed, Aug 28, 2013	2.58	2.58	2.56	2.57
4644	NASDAQ	BNZI	Tue, Aug 27, 2013	2.69	2.70	2.58	2.58
4643	NASDAQ	BNZI	Mon, Aug 26, 2013	2.70	2.70	2.70	2.70
4642	NASDAQ	BNZI	Fri, Aug 23, 2013	2.70	2.70	2.70	2.70
4641	NASDAQ	BNZI	Thu, Aug 22, 2013	2.58	2.58	2.58	2.58
4640	NASDAQ	BNZI	Wed, Aug 21, 2013	2.65	2.70	2.57	2.68
4639	NASDAQ	BNZI	Tue, Aug 20, 2013	2.60	2.65	2.60	2.65
4638	NASDAQ	BNZI	Mon, Aug 19, 2013	2.59	2.60	2.52	2.52
4637	NASDAQ	BNZI	Fri, Aug 16, 2013	2.60	2.60	2.57	2.57
4636	NASDAQ	BNZI	Thu, Aug 15, 2013	2.60	2.64	2.56	2.60
4635	NASDAQ	BNZI	Wed, Aug 14, 2013	2.62	2.62	2.62	2.62
4634	NASDAQ	BNZI	Mon, Aug 12, 2013	2.80	2.80	2.71	2.77
4633	NASDAQ	BNZI	Fri, Aug 9, 2013	2.61	2.75	2.61	2.75
4632	NASDAQ	BNZI	Thu, Aug 8, 2013	2.60	2.60	2.60	2.60
4631	NASDAQ	BNZI	Wed, Aug 7, 2013	2.69	2.70	2.58	2.58
4630	NASDAQ	BNZI	Tue, Aug 6, 2013	2.65	2.65	2.65	2.65
4629	NASDAQ	BNZI	Mon, Aug 5, 2013	2.60	2.64	2.55	2.64
4628	NASDAQ	BNZI	Fri, Aug 2, 2013	2.65	2.73	2.64	2.73
4627	NASDAQ	BNZI	Thu, Aug 1, 2013	2.58	2.58	2.58	2.58
4626	NASDAQ	BNZI	Wed, Jul 31, 2013	2.64	2.75	2.60	2.63
4625	NASDAQ	BNZI	Tue, Jul 30, 2013	2.78	2.78	2.62	2.66
4624	NASDAQ	BNZI	Mon, Jul 29, 2013	2.62	2.78	2.60	2.78
4623	NASDAQ	BNZI	Fri, Jul 26, 2013	2.61	2.61	2.60	2.60
4622	NASDAQ	BNZI	Thu, Jul 25, 2013	2.56	2.69	2.56	2.69
4621	NASDAQ	BNZI	Wed, Jul 24, 2013	2.58	2.74	2.58	2.74
4620	NASDAQ	BNZI	Mon, Jul 22, 2013	2.74	2.74	2.73	2.73
4619	NASDAQ	BNZI	Fri, Jul 19, 2013	2.61	2.61	2.60	2.61
4618	NASDAQ	BNZI	Thu, Jul 18, 2013	2.74	2.74	2.61	2.61
4617	NASDAQ	BNZI	Wed, Jul 17, 2013	2.67	2.67	2.65	2.65
4616	NASDAQ	BNZI	Tue, Jul 16, 2013	2.59	2.63	2.59	2.63
4615	NASDAQ	BNZI	Mon, Jul 15, 2013	2.60	2.60	2.60	2.60
4614	NASDAQ	BNZI	Fri, Jul 12, 2013	2.75	2.76	2.73	2.75
4613	NASDAQ	BNZI	Thu, Jul 11, 2013	2.74	2.75	2.70	2.70
4612	NASDAQ	BNZI	Wed, Jul 10, 2013	2.71	2.73	2.69	2.69
4611	NASDAQ	BNZI	Tue, Jul 9, 2013	2.54	2.75	2.54	2.70
4610	NASDAQ	BNZI	Mon, Jul 8, 2013	2.55	2.55	2.52	2.52
4609	NASDAQ	BNZI	Fri, Jul 5, 2013	2.74	2.74	2.63	2.65
4608	NASDAQ	BNZI	Wed, Jul 3, 2013	2.67	2.71	2.59	2.59
4607	NASDAQ	BNZI	Tue, Jul 2, 2013	2.61	2.61	2.52	2.58
4606	NASDAQ	BNZI	Mon, Jul 1, 2013	2.58	2.59	2.57	2.58
4605	NASDAQ	BNZI	Wed, Jun 26, 2013	2.54	2.57	2.52	2.52
4604	NASDAQ	BNZI	Tue, Jun 25, 2013	2.75	2.77	2.58	2.58
4603	NASDAQ	BNZI	Mon, Jun 24, 2013	2.73	2.74	2.64	2.64
4602	NASDAQ	BNZI	Fri, Jun 21, 2013	2.52	2.78	2.52	2.78
4601	NASDAQ	BNZI	Thu, Jun 20, 2013	2.56	2.57	2.56	2.57
4600	NASDAQ	BNZI	Wed, Jun 19, 2013	2.56	2.56	2.56	2.56
4599	NASDAQ	BNZI	Tue, Jun 18, 2013	2.51	2.55	2.51	2.55
4598	NASDAQ	BNZI	Mon, Jun 17, 2013	2.55	2.57	2.54	2.55
4597	NASDAQ	BNZI	Fri, Jun 14, 2013	2.67	2.67	2.50	2.50
4596	NASDAQ	BNZI	Wed, Jun 12, 2013	2.70	2.70	2.70	2.70
4595	NASDAQ	BNZI	Tue, Jun 11, 2013	2.64	2.65	2.63	2.65
4594	NASDAQ	BNZI	Mon, Jun 10, 2013	2.66	2.66	2.55	2.55
4593	NASDAQ	BNZI	Fri, Jun 7, 2013	2.66	2.66	2.66	2.66
4592	NASDAQ	BNZI	Fri, May 31, 2013	2.66	2.66	2.66	2.66
4591	NASDAQ	BNZI	Wed, May 29, 2013	2.65	2.65	2.65	2.65
4590	NASDAQ	BNZI	Tue, May 28, 2013	2.61	2.61	2.61	2.61
4589	NASDAQ	BNZI	Fri, May 24, 2013	2.62	2.64	2.61	2.64
4588	NASDAQ	BNZI	Thu, May 23, 2013	2.63	2.63	2.61	2.63
4587	NASDAQ	BNZI	Wed, May 22, 2013	2.73	2.75	2.62	2.72
4586	NASDAQ	BNZI	Tue, May 21, 2013	2.51	2.72	2.51	2.58
4585	NASDAQ	BNZI	Mon, May 20, 2013	2.64	2.64	2.43	2.48
4584	NASDAQ	BNZI	Fri, May 17, 2013	2.55	2.75	2.55	2.60
4583	NASDAQ	BNZI	Thu, May 16, 2013	2.83	2.83	2.62	2.62
4582	NASDAQ	BNZI	Wed, May 15, 2013	2.82	2.82	2.76	2.80
4581	NASDAQ	BNZI	Tue, May 14, 2013	2.82	2.82	2.80	2.80
4580	NASDAQ	BNZI	Mon, May 13, 2013	2.89	2.90	2.86	2.86
4579	NASDAQ	BNZI	Fri, May 10, 2013	3.03	3.04	2.85	2.99
4578	NASDAQ	BNZI	Thu, May 9, 2013	3.16	3.24	3.04	3.04
4577	NASDAQ	BNZI	Wed, May 8, 2013	3.12	3.17	3.10	3.15
4576	NASDAQ	BNZI	Tue, May 7, 2013	3.26	3.30	3.14	3.16
4575	NASDAQ	BNZI	Mon, May 6, 2013	3.15	3.26	3.15	3.26
4574	NASDAQ	BNZI	Fri, May 3, 2013	3.37	3.37	3.04	3.27
4573	NASDAQ	BNZI	Thu, May 2, 2013	3.28	3.28	3.22	3.28
4572	NASDAQ	BNZI	Wed, May 1, 2013	3.22	3.29	3.22	3.23
4571	NASDAQ	BNZI	Tue, Apr 30, 2013	3.35	3.39	3.31	3.39
4570	NASDAQ	BNZI	Mon, Apr 29, 2013	3.22	3.46	3.22	3.26
4569	NASDAQ	BNZI	Fri, Apr 26, 2013	3.22	3.22	3.22	3.22
4568	NASDAQ	BNZI	Thu, Apr 25, 2013	3.23	3.23	3.15	3.20
4567	NASDAQ	BNZI	Wed, Apr 24, 2013	3.20	3.20	3.11	3.20
4566	NASDAQ	BNZI	Tue, Apr 23, 2013	2.99	3.10	2.99	3.08
4565	NASDAQ	BNZI	Mon, Apr 22, 2013	3.00	3.10	2.96	3.10
4564	NASDAQ	BNZI	Wed, Apr 17, 2013	2.79	2.81	2.79	2.80
4563	NASDAQ	BNZI	Tue, Apr 16, 2013	2.82	2.94	2.80	2.92
4562	NASDAQ	BNZI	Mon, Apr 15, 2013	3.00	3.00	2.74	2.77
4561	NASDAQ	BNZI	Fri, Apr 12, 2013	3.06	3.06	3.02	3.02
4560	NASDAQ	BNZI	Thu, Apr 11, 2013	2.96	3.10	2.92	3.10
4559	NASDAQ	BNZI	Wed, Apr 10, 2013	2.74	2.90	2.65	2.90
4558	NASDAQ	BNZI	Tue, Apr 9, 2013	2.80	2.80	2.79	2.79
4557	NASDAQ	BNZI	Mon, Apr 8, 2013	2.70	2.85	2.70	2.72
4556	NASDAQ	BNZI	Wed, Apr 3, 2013	2.78	2.78	2.78	2.78
4555	NASDAQ	BNZI	Tue, Apr 2, 2013	2.65	2.77	2.65	2.70
4554	NASDAQ	BNZI	Thu, Mar 28, 2013	2.61	2.67	2.61	2.67
4553	NASDAQ	BNZI	Mon, Mar 25, 2013	2.70	2.70	2.69	2.70
4552	NASDAQ	BNZI	Fri, Mar 22, 2013	2.84	2.90	2.75	2.75
4551	NASDAQ	BNZI	Thu, Mar 21, 2013	2.81	2.82	2.70	2.70
4550	NASDAQ	BNZI	Wed, Mar 20, 2013	2.60	2.73	2.60	2.65
4549	NASDAQ	BNZI	Tue, Mar 19, 2013	2.68	2.68	2.58	2.58
4548	NASDAQ	BNZI	Mon, Mar 18, 2013	2.64	2.65	2.63	2.63
4547	NASDAQ	BNZI	Thu, Mar 14, 2013	2.70	2.70	2.70	2.70
4546	NASDAQ	BNZI	Wed, Mar 13, 2013	2.65	2.70	2.65	2.70
4545	NASDAQ	BNZI	Tue, Mar 12, 2013	2.73	2.73	2.56	2.69
4544	NASDAQ	BNZI	Mon, Mar 11, 2013	2.65	2.83	2.62	2.62
4543	NASDAQ	BNZI	Fri, Mar 8, 2013	2.70	2.71	2.70	2.71
4542	NASDAQ	BNZI	Thu, Mar 7, 2013	2.71	2.78	2.70	2.78
4541	NASDAQ	BNZI	Wed, Mar 6, 2013	2.81	2.81	2.70	2.71
4540	NASDAQ	BNZI	Tue, Mar 5, 2013	2.80	2.80	2.80	2.80
4539	NASDAQ	BNZI	Mon, Mar 4, 2013	2.78	2.80	2.78	2.80
4538	NASDAQ	BNZI	Thu, Feb 28, 2013	2.78	2.80	2.75	2.80
4537	NASDAQ	BNZI	Wed, Feb 27, 2013	2.63	2.95	2.52	2.95
4536	NASDAQ	BNZI	Tue, Feb 26, 2013	2.65	2.67	2.61	2.61
4535	NASDAQ	BNZI	Mon, Feb 25, 2013	2.62	2.66	2.60	2.66
4534	NASDAQ	BNZI	Fri, Feb 22, 2013	2.69	2.72	2.57	2.71
4533	NASDAQ	BNZI	Thu, Feb 21, 2013	2.57	2.72	2.49	2.70
4532	NASDAQ	BNZI	Wed, Feb 20, 2013	2.64	2.74	2.53	2.61
4531	NASDAQ	BNZI	Tue, Feb 19, 2013	2.60	2.65	2.60	2.61
4530	NASDAQ	BNZI	Fri, Feb 15, 2013	2.72	2.72	2.64	2.65
4529	NASDAQ	BNZI	Thu, Feb 14, 2013	2.63	2.71	2.59	2.71
4528	NASDAQ	BNZI	Wed, Feb 13, 2013	2.49	2.55	2.49	2.55
4527	NASDAQ	BNZI	Tue, Feb 12, 2013	2.41	2.41	2.41	2.41
4526	NASDAQ	BNZI	Mon, Feb 11, 2013	2.46	2.46	2.39	2.42
4525	NASDAQ	BNZI	Fri, Feb 8, 2013	2.59	2.59	2.42	2.42
4524	NASDAQ	BNZI	Mon, Feb 4, 2013	2.64	2.65	2.64	2.65
4523	NASDAQ	BNZI	Fri, Feb 1, 2013	2.61	2.65	2.58	2.58
4522	NASDAQ	BNZI	Thu, Jan 31, 2013	2.65	2.65	2.65	2.65
4521	NASDAQ	BNZI	Wed, Jan 30, 2013	2.61	2.61	2.60	2.61
4520	NASDAQ	BNZI	Tue, Jan 29, 2013	2.67	2.67	2.58	2.61
4519	NASDAQ	BNZI	Mon, Jan 28, 2013	2.73	2.73	2.59	2.60
4518	NASDAQ	BNZI	Fri, Jan 25, 2013	2.87	2.87	2.59	2.74
4517	NASDAQ	BNZI	Thu, Jan 24, 2013	2.70	2.86	2.70	2.86
4516	NASDAQ	BNZI	Wed, Jan 23, 2013	2.57	2.68	2.56	2.67
4515	NASDAQ	BNZI	Tue, Jan 22, 2013	2.77	2.81	2.77	2.81
4514	NASDAQ	BNZI	Fri, Jan 18, 2013	2.68	2.89	2.68	2.77
4513	NASDAQ	BNZI	Thu, Jan 17, 2013	2.54	2.55	2.51	2.51
4512	NASDAQ	BNZI	Mon, Jan 14, 2013	2.65	2.65	2.55	2.56
4511	NASDAQ	BNZI	Thu, Jan 10, 2013	2.62	2.65	2.55	2.65
4510	NASDAQ	BNZI	Wed, Jan 9, 2013	2.63	2.63	2.63	2.63
4509	NASDAQ	BNZI	Tue, Jan 8, 2013	2.75	2.75	2.68	2.69
4508	NASDAQ	BNZI	Mon, Jan 7, 2013	2.87	2.89	2.76	2.80
4507	NASDAQ	BNZI	Fri, Jan 4, 2013	2.84	2.87	2.83	2.83
4506	NASDAQ	BNZI	Thu, Jan 3, 2013	2.67	2.68	2.67	2.68
4505	NASDAQ	BNZI	Wed, Jan 2, 2013	2.88	2.88	2.67	2.67
4504	NASDAQ	BNZI	Mon, Dec 31, 2012	2.72	2.88	2.37	2.88
4503	NASDAQ	BNZI	Fri, Dec 28, 2012	2.58	2.82	2.37	2.69
4502	NASDAQ	BNZI	Thu, Dec 27, 2012	2.41	2.65	2.41	2.65
4501	NASDAQ	BNZI	Wed, Dec 26, 2012	2.49	2.53	2.49	2.53
4500	NASDAQ	BNZI	Mon, Dec 24, 2012	2.53	2.53	2.53	2.53
4499	NASDAQ	BNZI	Fri, Dec 21, 2012	2.40	2.60	2.40	2.60
4498	NASDAQ	BNZI	Wed, Dec 19, 2012	2.36	2.46	2.36	2.46
4497	NASDAQ	BNZI	Mon, Dec 17, 2012	2.43	2.55	2.33	2.35
4496	NASDAQ	BNZI	Fri, Dec 14, 2012	2.42	2.44	2.40	2.42
4495	NASDAQ	BNZI	Thu, Dec 13, 2012	2.43	2.58	2.43	2.53
4494	NASDAQ	BNZI	Wed, Dec 12, 2012	2.51	2.51	2.51	2.51
4493	NASDAQ	BNZI	Tue, Dec 11, 2012	2.45	2.48	2.42	2.45
4492	NASDAQ	BNZI	Mon, Dec 10, 2012	2.47	2.50	2.45	2.50
4491	NASDAQ	BNZI	Fri, Dec 7, 2012	2.52	2.52	2.48	2.48
4490	NASDAQ	BNZI	Wed, Dec 5, 2012	2.65	2.66	2.62	2.62
4489	NASDAQ	BNZI	Tue, Dec 4, 2012	2.66	2.67	2.60	2.62
4488	NASDAQ	BNZI	Mon, Dec 3, 2012	2.73	2.73	2.63	2.63
4487	NASDAQ	BNZI	Fri, Nov 30, 2012	2.91	2.91	2.77	2.77
4486	NASDAQ	BNZI	Thu, Nov 29, 2012	2.77	2.85	2.77	2.85
4485	NASDAQ	BNZI	Wed, Nov 28, 2012	2.53	2.67	2.53	2.67
4484	NASDAQ	BNZI	Tue, Nov 27, 2012	2.80	2.82	2.80	2.80
4483	NASDAQ	BNZI	Fri, Nov 23, 2012	2.80	2.80	2.80	2.80
4482	NASDAQ	BNZI	Wed, Nov 21, 2012	2.67	2.79	2.67	2.70
4481	NASDAQ	BNZI	Mon, Nov 19, 2012	2.67	2.67	2.67	2.67
4480	NASDAQ	BNZI	Fri, Nov 16, 2012	2.70	2.70	2.68	2.68
4479	NASDAQ	BNZI	Wed, Nov 14, 2012	2.68	2.68	2.66	2.66
4478	NASDAQ	BNZI	Thu, Nov 1, 2012	2.95	2.95	2.95	2.95
4477	NASDAQ	BNZI	Wed, Oct 31, 2012	2.91	2.95	2.91	2.95
4476	NASDAQ	BNZI	Thu, Oct 25, 2012	2.70	2.80	2.70	2.80
4475	NASDAQ	BNZI	Tue, Oct 23, 2012	2.68	2.68	2.68	2.68
4474	NASDAQ	BNZI	Mon, Oct 22, 2012	2.68	2.68	2.68	2.68
4473	NASDAQ	BNZI	Fri, Oct 19, 2012	2.68	2.75	2.68	2.75
4472	NASDAQ	BNZI	Wed, Oct 17, 2012	2.65	2.70	2.65	2.70
4471	NASDAQ	BNZI	Tue, Oct 16, 2012	2.60	2.65	2.59	2.65
4470	NASDAQ	BNZI	Mon, Oct 15, 2012	2.55	2.64	2.55	2.64
4469	NASDAQ	BNZI	Fri, Oct 12, 2012	2.70	2.70	2.60	2.60
4468	NASDAQ	BNZI	Thu, Oct 11, 2012	2.70	2.76	2.63	2.65
4467	NASDAQ	BNZI	Wed, Oct 10, 2012	2.62	2.75	2.62	2.70
4466	NASDAQ	BNZI	Tue, Oct 9, 2012	2.64	2.79	2.64	2.70
4465	NASDAQ	BNZI	Fri, Oct 5, 2012	2.81	2.81	2.81	2.81
4464	NASDAQ	BNZI	Mon, Oct 1, 2012	3.02	3.15	2.99	3.01
4463	NASDAQ	BNZI	Fri, Sep 28, 2012	2.70	3.00	2.57	3.00
4462	NASDAQ	BNZI	Thu, Sep 27, 2012	2.90	3.00	2.80	2.87
4461	NASDAQ	BNZI	Wed, Sep 26, 2012	2.86	3.00	2.80	2.90
4460	NASDAQ	BNZI	Tue, Sep 25, 2012	2.86	3.25	2.82	3.00
4459	NASDAQ	BNZI	Mon, Sep 24, 2012	2.60	2.92	2.60	2.86
4458	NASDAQ	BNZI	Fri, Sep 21, 2012	2.81	2.93	2.39	2.39
4457	NASDAQ	BNZI	Mon, Sep 17, 2012	3.00	3.00	3.00	3.00
4456	NASDAQ	BNZI	Fri, Sep 14, 2012	3.00	3.00	3.00	3.00
4455	NASDAQ	BNZI	Thu, Sep 13, 2012	3.04	3.04	3.04	3.04
4454	NASDAQ	BNZI	Wed, Sep 12, 2012	2.91	2.93	2.91	2.93
4453	NASDAQ	BNZI	Tue, Sep 11, 2012	2.90	2.90	2.90	2.90
4452	NASDAQ	BNZI	Mon, Sep 10, 2012	2.88	2.90	2.88	2.90
4451	NASDAQ	BNZI	Fri, Sep 7, 2012	2.81	2.84	2.81	2.83
4450	NASDAQ	BNZI	Thu, Sep 6, 2012	3.10	3.10	2.85	2.85
4449	NASDAQ	BNZI	Mon, Aug 27, 2012	3.15	3.15	3.15	3.15
4448	NASDAQ	BNZI	Fri, Aug 24, 2012	3.14	3.14	3.10	3.10
4447	NASDAQ	BNZI	Thu, Aug 23, 2012	3.07	3.10	3.05	3.10
4446	NASDAQ	BNZI	Wed, Aug 22, 2012	3.05	3.07	3.05	3.07
4445	NASDAQ	BNZI	Tue, Aug 21, 2012	3.05	3.05	3.05	3.05
4444	NASDAQ	BNZI	Mon, Aug 20, 2012	2.99	3.00	2.99	3.00
4443	NASDAQ	BNZI	Thu, Aug 16, 2012	2.81	2.84	2.81	2.84
4442	NASDAQ	BNZI	Tue, Aug 14, 2012	2.84	3.06	2.84	3.06
4441	NASDAQ	BNZI	Mon, Aug 13, 2012	2.87	2.95	2.81	2.95
4440	NASDAQ	BNZI	Fri, Aug 10, 2012	2.85	2.85	2.85	2.85
4439	NASDAQ	BNZI	Thu, Aug 9, 2012	2.83	2.85	2.81	2.85
4438	NASDAQ	BNZI	Wed, Aug 8, 2012	3.10	3.10	2.46	2.90
4437	NASDAQ	BNZI	Tue, Aug 7, 2012	3.08	3.08	2.88	3.04
4436	NASDAQ	BNZI	Mon, Aug 6, 2012	3.14	3.28	3.14	3.24
4435	NASDAQ	BNZI	Fri, Aug 3, 2012	3.37	3.37	3.11	3.11
4434	NASDAQ	BNZI	Tue, Jul 31, 2012	3.16	3.22	3.10	3.10
4433	NASDAQ	BNZI	Mon, Jul 30, 2012	3.18	3.18	3.06	3.06
4432	NASDAQ	BNZI	Fri, Jul 27, 2012	2.93	3.01	2.80	3.01
4431	NASDAQ	BNZI	Wed, Jul 25, 2012	3.19	3.22	3.03	3.19
4430	NASDAQ	BNZI	Tue, Jul 24, 2012	3.17	3.17	2.95	3.10
4429	NASDAQ	BNZI	Mon, Jul 23, 2012	3.22	3.22	2.76	3.01
4428	NASDAQ	BNZI	Fri, Jul 20, 2012	3.22	3.25	3.22	3.25
4427	NASDAQ	BNZI	Thu, Jul 19, 2012	3.09	3.23	3.09	3.23
4426	NASDAQ	BNZI	Wed, Jul 18, 2012	3.11	3.13	2.98	3.10
4425	NASDAQ	BNZI	Fri, Jul 13, 2012	3.11	3.26	3.11	3.15
4424	NASDAQ	BNZI	Tue, Jul 10, 2012	3.05	3.12	3.02	3.12
4423	NASDAQ	BNZI	Thu, Jul 5, 2012	3.28	3.28	3.20	3.20
4422	NASDAQ	BNZI	Mon, Jul 2, 2012	3.23	3.30	3.12	3.14
4421	NASDAQ	BNZI	Fri, Jun 29, 2012	3.30	3.30	3.02	3.17
4420	NASDAQ	BNZI	Thu, Jun 28, 2012	3.25	3.30	3.25	3.30
4419	NASDAQ	BNZI	Wed, Jun 27, 2012	3.03	3.25	3.03	3.25
4418	NASDAQ	BNZI	Mon, Jun 25, 2012	3.09	3.24	3.09	3.24
4417	NASDAQ	BNZI	Thu, Jun 21, 2012	3.02	3.02	3.02	3.02
4416	NASDAQ	BNZI	Wed, Jun 20, 2012	3.18	3.18	3.02	3.02
4415	NASDAQ	BNZI	Tue, Jun 19, 2012	3.04	3.04	3.03	3.03
4414	NASDAQ	BNZI	Thu, Jun 14, 2012	3.03	3.18	3.03	3.05
4413	NASDAQ	BNZI	Tue, Jun 12, 2012	3.06	3.06	3.06	3.06
4412	NASDAQ	BNZI	Mon, Jun 11, 2012	3.06	3.06	3.06	3.06
4411	NASDAQ	BNZI	Fri, Jun 8, 2012	3.16	3.26	3.16	3.25
4410	NASDAQ	BNZI	Thu, Jun 7, 2012	3.35	3.35	3.35	3.35
4409	NASDAQ	BNZI	Wed, Jun 6, 2012	3.01	3.12	3.01	3.12
4408	NASDAQ	BNZI	Tue, Jun 5, 2012	3.37	3.37	3.22	3.22
4407	NASDAQ	BNZI	Mon, Jun 4, 2012	3.20	3.37	3.20	3.37
4406	NASDAQ	BNZI	Fri, Jun 1, 2012	3.38	3.38	3.21	3.21
4405	NASDAQ	BNZI	Thu, May 31, 2012	3.15	3.36	3.15	3.36
4404	NASDAQ	BNZI	Wed, May 30, 2012	2.89	3.00	2.83	3.00
4403	NASDAQ	BNZI	Tue, May 29, 2012	2.87	2.93	2.83	2.83
4402	NASDAQ	BNZI	Fri, May 25, 2012	2.90	3.10	2.90	2.98
4401	NASDAQ	BNZI	Thu, May 24, 2012	3.20	3.35	3.20	3.35
4400	NASDAQ	BNZI	Wed, May 23, 2012	3.03	3.30	3.03	3.18
4399	NASDAQ	BNZI	Mon, May 21, 2012	2.82	3.05	2.82	3.05
4398	NASDAQ	BNZI	Fri, May 18, 2012	2.91	2.91	2.81	2.81
4397	NASDAQ	BNZI	Wed, May 16, 2012	3.10	3.11	2.83	3.11
4396	NASDAQ	BNZI	Tue, May 15, 2012	2.98	3.22	2.98	3.22
4395	NASDAQ	BNZI	Mon, May 14, 2012	2.94	2.95	2.88	2.95
4394	NASDAQ	BNZI	Fri, May 11, 2012	2.91	2.95	2.83	2.95
4393	NASDAQ	BNZI	Wed, May 9, 2012	3.12	3.12	2.93	3.00
4392	NASDAQ	BNZI	Tue, May 8, 2012	3.12	3.12	3.12	3.12
4391	NASDAQ	BNZI	Fri, May 4, 2012	3.25	3.25	3.12	3.12
4390	NASDAQ	BNZI	Wed, May 2, 2012	3.17	3.17	3.17	3.17
4389	NASDAQ	BNZI	Tue, May 1, 2012	3.17	3.18	3.11	3.18
4388	NASDAQ	BNZI	Fri, Apr 27, 2012	3.17	3.22	3.16	3.22
4387	NASDAQ	BNZI	Thu, Apr 26, 2012	3.10	3.19	3.06	3.19
4386	NASDAQ	BNZI	Wed, Apr 25, 2012	3.11	3.24	3.08	3.24
4385	NASDAQ	BNZI	Tue, Apr 24, 2012	3.13	3.21	3.12	3.17
4384	NASDAQ	BNZI	Mon, Apr 23, 2012	3.25	3.25	3.11	3.14
4383	NASDAQ	BNZI	Thu, Apr 19, 2012	3.25	3.27	3.25	3.27
4382	NASDAQ	BNZI	Wed, Apr 18, 2012	3.11	3.20	3.11	3.20
4381	NASDAQ	BNZI	Mon, Apr 16, 2012	3.22	3.25	3.22	3.25
4380	NASDAQ	BNZI	Wed, Apr 11, 2012	3.37	3.42	3.19	3.21
4379	NASDAQ	BNZI	Wed, Apr 4, 2012	3.29	3.34	3.29	3.34
4378	NASDAQ	BNZI	Mon, Apr 2, 2012	3.22	3.23	3.22	3.22
4377	NASDAQ	BNZI	Fri, Mar 30, 2012	3.18	3.24	3.18	3.24
4376	NASDAQ	BNZI	Thu, Mar 29, 2012	3.20	3.29	3.16	3.16
4375	NASDAQ	BNZI	Wed, Mar 28, 2012	3.25	3.38	3.17	3.20
4374	NASDAQ	BNZI	Tue, Mar 27, 2012	3.22	3.35	3.22	3.35
4373	NASDAQ	BNZI	Mon, Mar 26, 2012	3.16	3.29	3.16	3.29
4372	NASDAQ	BNZI	Fri, Mar 23, 2012	3.33	3.35	3.25	3.35
4371	NASDAQ	BNZI	Thu, Mar 22, 2012	3.25	3.26	3.25	3.26
4370	NASDAQ	BNZI	Wed, Mar 21, 2012	3.48	3.48	3.25	3.27
4369	NASDAQ	BNZI	Tue, Mar 20, 2012	3.55	3.55	3.38	3.51
4368	NASDAQ	BNZI	Mon, Mar 19, 2012	3.58	3.58	3.50	3.50
4367	NASDAQ	BNZI	Fri, Mar 16, 2012	3.70	3.70	3.47	3.65
4366	NASDAQ	BNZI	Thu, Mar 15, 2012	3.62	3.65	3.62	3.65
4365	NASDAQ	BNZI	Wed, Mar 14, 2012	3.61	3.65	3.45	3.65
4364	NASDAQ	BNZI	Tue, Mar 13, 2012	3.61	3.61	3.61	3.61
4363	NASDAQ	BNZI	Fri, Mar 9, 2012	3.50	3.57	3.50	3.55
4362	NASDAQ	BNZI	Thu, Mar 8, 2012	3.47	3.55	3.47	3.50
4361	NASDAQ	BNZI	Wed, Feb 29, 2012	3.51	3.55	3.51	3.54
4360	NASDAQ	BNZI	Tue, Feb 28, 2012	3.47	3.47	3.47	3.47
4359	NASDAQ	BNZI	Mon, Feb 27, 2012	3.50	3.50	3.50	3.50
4358	NASDAQ	BNZI	Fri, Feb 24, 2012	3.25	3.51	3.25	3.51
4357	NASDAQ	BNZI	Thu, Feb 23, 2012	3.40	3.47	3.40	3.47
4356	NASDAQ	BNZI	Tue, Feb 21, 2012	3.40	3.40	3.40	3.40
4355	NASDAQ	BNZI	Fri, Feb 17, 2012	3.19	3.50	3.18	3.48
4354	NASDAQ	BNZI	Thu, Feb 16, 2012	3.40	3.40	3.35	3.35
4353	NASDAQ	BNZI	Wed, Feb 15, 2012	3.45	3.45	3.45	3.45
4352	NASDAQ	BNZI	Mon, Feb 13, 2012	3.32	3.45	3.32	3.45
4351	NASDAQ	BNZI	Fri, Feb 10, 2012	3.23	3.29	3.23	3.29
4350	NASDAQ	BNZI	Thu, Feb 9, 2012	3.30	3.31	3.30	3.31
4349	NASDAQ	BNZI	Wed, Feb 8, 2012	3.18	3.18	3.18	3.18
4348	NASDAQ	BNZI	Mon, Feb 6, 2012	3.23	3.25	3.23	3.25
4347	NASDAQ	BNZI	Fri, Feb 3, 2012	3.23	3.24	3.23	3.24
4346	NASDAQ	BNZI	Tue, Jan 31, 2012	3.54	3.54	3.41	3.41
4345	NASDAQ	BNZI	Mon, Jan 30, 2012	3.55	3.60	3.53	3.59
4344	NASDAQ	BNZI	Fri, Jan 27, 2012	3.38	3.48	3.38	3.48
4343	NASDAQ	BNZI	Thu, Jan 26, 2012	3.55	3.55	3.55	3.55
4342	NASDAQ	BNZI	Wed, Jan 25, 2012	3.47	3.51	3.47	3.51
4341	NASDAQ	BNZI	Tue, Jan 24, 2012	3.40	3.49	3.40	3.47
4340	NASDAQ	BNZI	Thu, Jan 19, 2012	3.15	3.38	3.15	3.26
4339	NASDAQ	BNZI	Wed, Jan 18, 2012	3.27	3.27	3.27	3.27
4338	NASDAQ	BNZI	Tue, Jan 17, 2012	3.20	3.27	3.19	3.21
4337	NASDAQ	BNZI	Thu, Jan 12, 2012	3.30	3.35	3.20	3.30
4336	NASDAQ	BNZI	Wed, Jan 11, 2012	3.34	3.48	3.34	3.40
4335	NASDAQ	BNZI	Tue, Jan 10, 2012	3.49	3.51	3.28	3.49
4334	NASDAQ	BNZI	Mon, Jan 9, 2012	2.96	3.49	2.96	3.49
4333	NASDAQ	BNZI	Thu, Jan 5, 2012	3.16	3.16	3.16	3.16
4332	NASDAQ	BNZI	Wed, Jan 4, 2012	3.28	3.51	3.28	3.51
4331	NASDAQ	BNZI	Tue, Jan 3, 2012	3.30	3.30	3.26	3.30
4330	NASDAQ	BNZI	Fri, Dec 30, 2011	3.25	3.30	3.14	3.30
4329	NASDAQ	BNZI	Thu, Dec 29, 2011	3.20	3.40	3.10	3.19
4328	NASDAQ	BNZI	Wed, Dec 28, 2011	3.21	3.33	3.20	3.33
4327	NASDAQ	BNZI	Tue, Dec 27, 2011	3.30	3.49	3.30	3.34
4326	NASDAQ	BNZI	Fri, Dec 23, 2011	3.30	3.32	3.20	3.20
4325	NASDAQ	BNZI	Thu, Dec 22, 2011	3.23	3.38	2.80	3.18
4324	NASDAQ	BNZI	Mon, Dec 19, 2011	3.35	3.40	3.31	3.31
4323	NASDAQ	BNZI	Fri, Dec 16, 2011	3.26	3.55	3.22	3.55
4322	NASDAQ	BNZI	Thu, Dec 15, 2011	3.08	3.33	3.08	3.33
4321	NASDAQ	BNZI	Wed, Dec 14, 2011	3.18	3.24	3.08	3.24
4320	NASDAQ	BNZI	Tue, Dec 13, 2011	3.22	3.31	3.12	3.12
4319	NASDAQ	BNZI	Mon, Dec 12, 2011	3.26	3.34	3.02	3.10
4318	NASDAQ	BNZI	Fri, Dec 9, 2011	3.26	3.30	3.20	3.20
4317	NASDAQ	BNZI	Thu, Dec 8, 2011	3.28	3.30	3.14	3.14
4316	NASDAQ	BNZI	Wed, Dec 7, 2011	3.28	3.30	3.24	3.24
4315	NASDAQ	BNZI	Tue, Dec 6, 2011	3.12	3.33	3.12	3.30
4314	NASDAQ	BNZI	Mon, Dec 5, 2011	2.82	3.35	2.80	3.30
4313	NASDAQ	BNZI	Fri, Dec 2, 2011	3.09	3.31	3.08	3.30
4312	NASDAQ	BNZI	Wed, Nov 30, 2011	3.30	3.42	3.30	3.31
4311	NASDAQ	BNZI	Tue, Nov 29, 2011	3.30	3.40	3.30	3.40
4310	NASDAQ	BNZI	Mon, Nov 28, 2011	3.43	3.43	3.43	3.43
4309	NASDAQ	BNZI	Fri, Nov 25, 2011	3.10	3.43	3.10	3.43
4308	NASDAQ	BNZI	Wed, Nov 16, 2011	3.34	3.37	3.34	3.34
4307	NASDAQ	BNZI	Mon, Nov 14, 2011	3.26	3.26	3.25	3.26
4306	NASDAQ	BNZI	Fri, Nov 11, 2011	3.18	3.25	3.18	3.25
4305	NASDAQ	BNZI	Wed, Nov 9, 2011	3.33	3.35	3.14	3.35
4304	NASDAQ	BNZI	Tue, Nov 8, 2011	3.37	3.37	3.35	3.35
4303	NASDAQ	BNZI	Mon, Nov 7, 2011	3.44	3.44	3.31	3.35
4302	NASDAQ	BNZI	Fri, Nov 4, 2011	3.45	3.50	3.45	3.45
4301	NASDAQ	BNZI	Thu, Nov 3, 2011	3.48	3.50	3.47	3.50
4300	NASDAQ	BNZI	Wed, Nov 2, 2011	3.33	3.50	3.33	3.38
4299	NASDAQ	BNZI	Tue, Nov 1, 2011	3.30	3.35	3.30	3.35
4298	NASDAQ	BNZI	Mon, Oct 31, 2011	3.34	3.35	3.34	3.35
4297	NASDAQ	BNZI	Fri, Oct 28, 2011	3.37	3.37	3.35	3.35
4296	NASDAQ	BNZI	Thu, Oct 27, 2011	3.08	3.40	3.07	3.39
4295	NASDAQ	BNZI	Wed, Oct 26, 2011	3.35	3.35	3.35	3.35
4294	NASDAQ	BNZI	Tue, Oct 25, 2011	3.40	3.40	3.31	3.31
4293	NASDAQ	BNZI	Mon, Oct 24, 2011	3.32	3.40	3.32	3.40
4292	NASDAQ	BNZI	Wed, Oct 19, 2011	3.35	3.35	3.35	3.35
4291	NASDAQ	BNZI	Tue, Oct 18, 2011	3.31	3.35	3.30	3.35
4290	NASDAQ	BNZI	Mon, Oct 17, 2011	3.32	3.35	3.25	3.35
4289	NASDAQ	BNZI	Wed, Oct 12, 2011	3.25	3.35	3.19	3.30
4288	NASDAQ	BNZI	Tue, Oct 11, 2011	3.30	3.30	3.30	3.30
4287	NASDAQ	BNZI	Mon, Oct 10, 2011	3.47	3.47	3.33	3.33
4286	NASDAQ	BNZI	Thu, Oct 6, 2011	3.35	3.36	3.33	3.33
4285	NASDAQ	BNZI	Wed, Oct 5, 2011	3.35	3.35	3.25	3.30
4284	NASDAQ	BNZI	Tue, Oct 4, 2011	3.20	3.40	3.20	3.35
4283	NASDAQ	BNZI	Mon, Oct 3, 2011	3.25	3.40	3.25	3.35
4282	NASDAQ	BNZI	Thu, Sep 29, 2011	3.32	3.32	3.20	3.20
4281	NASDAQ	BNZI	Tue, Sep 27, 2011	3.29	3.40	3.27	3.40
4280	NASDAQ	BNZI	Mon, Sep 26, 2011	3.20	3.45	3.20	3.40
4279	NASDAQ	BNZI	Fri, Sep 23, 2011	3.40	3.40	3.35	3.35
4278	NASDAQ	BNZI	Fri, Sep 16, 2011	3.50	3.50	3.42	3.50
4277	NASDAQ	BNZI	Thu, Sep 15, 2011	3.42	3.42	3.42	3.42
4276	NASDAQ	BNZI	Tue, Sep 13, 2011	3.38	3.38	3.37	3.37
4275	NASDAQ	BNZI	Fri, Sep 9, 2011	3.55	3.55	3.55	3.55
4274	NASDAQ	BNZI	Wed, Sep 7, 2011	3.33	3.33	3.32	3.32
4273	NASDAQ	BNZI	Tue, Sep 6, 2011	3.36	3.40	3.26	3.26
4272	NASDAQ	BNZI	Tue, Aug 30, 2011	3.50	3.50	3.48	3.50
4271	NASDAQ	BNZI	Mon, Aug 29, 2011	3.29	3.51	3.28	3.50
4270	NASDAQ	BNZI	Fri, Aug 26, 2011	3.25	3.28	3.25	3.28
4269	NASDAQ	BNZI	Wed, Aug 24, 2011	3.30	3.45	3.30	3.43
4268	NASDAQ	BNZI	Mon, Aug 22, 2011	3.30	3.35	3.22	3.35
4267	NASDAQ	BNZI	Fri, Aug 19, 2011	3.27	3.30	3.27	3.30
4266	NASDAQ	BNZI	Thu, Aug 18, 2011	3.11	3.30	3.10	3.30
4265	NASDAQ	BNZI	Wed, Aug 17, 2011	3.28	3.28	3.23	3.23
4264	NASDAQ	BNZI	Tue, Aug 16, 2011	3.35	3.35	3.20	3.27
4263	NASDAQ	BNZI	Mon, Aug 15, 2011	3.22	3.38	3.22	3.38
4262	NASDAQ	BNZI	Fri, Aug 12, 2011	3.40	3.40	3.28	3.28
4261	NASDAQ	BNZI	Thu, Aug 11, 2011	3.38	3.48	3.38	3.48
4260	NASDAQ	BNZI	Wed, Aug 10, 2011	3.45	3.45	3.20	3.31
4259	NASDAQ	BNZI	Tue, Aug 9, 2011	3.28	3.35	3.25	3.35
4258	NASDAQ	BNZI	Mon, Aug 8, 2011	3.62	3.62	3.28	3.28
4257	NASDAQ	BNZI	Fri, Aug 5, 2011	3.88	3.88	3.51	3.76
4256	NASDAQ	BNZI	Thu, Aug 4, 2011	4.16	4.16	3.90	3.91
4255	NASDAQ	BNZI	Wed, Aug 3, 2011	4.20	4.30	4.20	4.30
4254	NASDAQ	BNZI	Tue, Aug 2, 2011	4.23	4.35	4.20	4.30
4253	NASDAQ	BNZI	Mon, Aug 1, 2011	4.38	4.38	4.30	4.35
4252	NASDAQ	BNZI	Wed, Jul 27, 2011	4.38	4.40	4.31	4.31
4251	NASDAQ	BNZI	Mon, Jul 25, 2011	4.41	4.41	4.30	4.40
4250	NASDAQ	BNZI	Fri, Jul 22, 2011	4.40	4.58	4.38	4.38
4249	NASDAQ	BNZI	Thu, Jul 21, 2011	4.40	4.40	4.38	4.38
4248	NASDAQ	BNZI	Wed, Jul 20, 2011	4.48	4.58	4.39	4.46
4247	NASDAQ	BNZI	Tue, Jul 19, 2011	4.38	4.58	4.38	4.52
4246	NASDAQ	BNZI	Mon, Jul 18, 2011	4.39	4.39	4.38	4.38
4245	NASDAQ	BNZI	Fri, Jul 15, 2011	4.29	4.47	4.29	4.35
4244	NASDAQ	BNZI	Thu, Jul 14, 2011	3.95	4.40	3.95	4.26
4243	NASDAQ	BNZI	Wed, Jul 13, 2011	3.95	3.95	3.95	3.95
4242	NASDAQ	BNZI	Tue, Jul 12, 2011	3.99	3.99	3.99	3.99
4241	NASDAQ	BNZI	Mon, Jul 11, 2011	4.00	4.00	4.00	4.00
4240	NASDAQ	BNZI	Thu, Jul 7, 2011	4.00	4.00	4.00	4.00
4239	NASDAQ	BNZI	Wed, Jul 6, 2011	4.02	4.03	3.95	3.95
4238	NASDAQ	BNZI	Fri, Jul 1, 2011	4.04	4.05	4.04	4.05
4237	NASDAQ	BNZI	Thu, Jun 30, 2011	3.98	3.99	3.90	3.99
4236	NASDAQ	BNZI	Tue, Jun 28, 2011	3.96	4.03	3.96	4.03
4235	NASDAQ	BNZI	Mon, Jun 27, 2011	3.90	4.03	3.90	4.03
4234	NASDAQ	BNZI	Fri, Jun 24, 2011	3.98	3.98	3.95	3.98
4233	NASDAQ	BNZI	Thu, Jun 23, 2011	3.90	3.90	3.90	3.90
4232	NASDAQ	BNZI	Wed, Jun 22, 2011	3.99	3.99	3.99	3.99
4231	NASDAQ	BNZI	Tue, Jun 21, 2011	4.00	4.04	3.90	4.00
4230	NASDAQ	BNZI	Mon, Jun 20, 2011	3.90	4.00	3.90	4.00
4229	NASDAQ	BNZI	Fri, Jun 17, 2011	4.00	4.04	3.87	4.04
4228	NASDAQ	BNZI	Thu, Jun 16, 2011	4.01	4.07	4.00	4.07
4227	NASDAQ	BNZI	Wed, Jun 15, 2011	4.10	4.10	4.02	4.03
4226	NASDAQ	BNZI	Tue, Jun 14, 2011	4.26	4.28	4.10	4.16
4225	NASDAQ	BNZI	Mon, Jun 13, 2011	4.68	4.68	4.30	4.30
4224	NASDAQ	BNZI	Fri, Jun 10, 2011	4.35	4.35	4.21	4.30
4223	NASDAQ	BNZI	Thu, Jun 9, 2011	4.17	4.25	4.16	4.25
4222	NASDAQ	BNZI	Wed, Jun 8, 2011	4.30	4.30	4.10	4.10
4221	NASDAQ	BNZI	Tue, Jun 7, 2011	4.30	4.30	4.29	4.29
4220	NASDAQ	BNZI	Mon, Jun 6, 2011	4.31	4.31	4.30	4.30
4219	NASDAQ	BNZI	Fri, Jun 3, 2011	4.30	4.32	4.30	4.30
4218	NASDAQ	BNZI	Thu, Jun 2, 2011	4.35	4.40	4.31	4.31
4217	NASDAQ	BNZI	Wed, Jun 1, 2011	4.48	4.48	4.32	4.43
4216	NASDAQ	BNZI	Tue, May 31, 2011	4.53	4.53	4.43	4.48
4215	NASDAQ	BNZI	Fri, May 27, 2011	4.46	4.49	4.46	4.49
4214	NASDAQ	BNZI	Tue, May 24, 2011	4.51	4.60	4.50	4.60
4213	NASDAQ	BNZI	Mon, May 23, 2011	4.50	4.60	4.50	4.60
4212	NASDAQ	BNZI	Fri, May 20, 2011	4.61	4.71	4.61	4.71
4211	NASDAQ	BNZI	Thu, May 19, 2011	4.74	4.74	4.49	4.65
4210	NASDAQ	BNZI	Wed, May 18, 2011	4.87	4.87	4.86	4.86
4209	NASDAQ	BNZI	Tue, May 17, 2011	4.74	4.74	4.74	4.74
4208	NASDAQ	BNZI	Fri, May 13, 2011	4.84	4.84	4.74	4.74
4207	NASDAQ	BNZI	Tue, May 10, 2011	4.53	4.69	4.53	4.69
4206	NASDAQ	BNZI	Mon, May 9, 2011	4.65	4.80	4.65	4.75
4205	NASDAQ	BNZI	Fri, May 6, 2011	4.69	4.75	4.61	4.65
4204	NASDAQ	BNZI	Thu, May 5, 2011	4.81	4.82	4.60	4.70
4203	NASDAQ	BNZI	Tue, May 3, 2011	4.90	4.90	4.89	4.89
4202	NASDAQ	BNZI	Mon, May 2, 2011	4.95	4.95	4.95	4.95
4201	NASDAQ	BNZI	Fri, Apr 29, 2011	4.90	4.90	4.90	4.90
4200	NASDAQ	BNZI	Wed, Apr 27, 2011	4.83	4.88	4.83	4.88
4199	NASDAQ	BNZI	Tue, Apr 26, 2011	4.95	4.95	4.80	4.83
4198	NASDAQ	BNZI	Mon, Apr 25, 2011	4.89	4.90	4.85	4.90
4197	NASDAQ	BNZI	Thu, Apr 21, 2011	4.90	4.90	4.85	4.87
4196	NASDAQ	BNZI	Wed, Apr 20, 2011	4.80	4.81	4.80	4.81
4195	NASDAQ	BNZI	Mon, Apr 18, 2011	4.81	4.81	4.71	4.80
4194	NASDAQ	BNZI	Fri, Apr 15, 2011	4.88	4.88	4.82	4.82
4193	NASDAQ	BNZI	Thu, Apr 14, 2011	4.77	4.90	4.77	4.90
4192	NASDAQ	BNZI	Wed, Apr 13, 2011	4.43	4.95	4.43	4.77
4191	NASDAQ	BNZI	Tue, Apr 12, 2011	4.78	4.78	4.34	4.48
4190	NASDAQ	BNZI	Mon, Apr 11, 2011	4.92	4.92	4.92	4.92
4189	NASDAQ	BNZI	Fri, Apr 8, 2011	4.82	4.82	4.61	4.78
4188	NASDAQ	BNZI	Thu, Apr 7, 2011	4.89	4.89	4.89	4.89
4187	NASDAQ	BNZI	Mon, Apr 4, 2011	4.56	4.85	4.54	4.85
4186	NASDAQ	BNZI	Fri, Apr 1, 2011	4.70	4.85	4.70	4.75
4185	NASDAQ	BNZI	Thu, Mar 31, 2011	4.79	4.80	4.79	4.80
4184	NASDAQ	BNZI	Thu, Mar 24, 2011	4.65	4.78	4.65	4.77
4183	NASDAQ	BNZI	Mon, Mar 21, 2011	4.63	4.75	4.63	4.75
4182	NASDAQ	BNZI	Fri, Mar 18, 2011	4.63	4.69	4.62	4.69
4181	NASDAQ	BNZI	Thu, Mar 17, 2011	4.61	4.74	4.59	4.65
4180	NASDAQ	BNZI	Tue, Mar 15, 2011	4.78	4.80	4.61	4.80
4179	NASDAQ	BNZI	Mon, Mar 14, 2011	4.77	5.00	4.77	4.77
4178	NASDAQ	BNZI	Fri, Mar 11, 2011	4.81	4.95	4.81	4.91
4177	NASDAQ	BNZI	Thu, Mar 10, 2011	4.94	5.03	4.94	4.98
4176	NASDAQ	BNZI	Tue, Mar 8, 2011	5.01	5.08	5.01	5.01
4175	NASDAQ	BNZI	Mon, Mar 7, 2011	5.08	5.08	5.01	5.01
4174	NASDAQ	BNZI	Thu, Mar 3, 2011	5.01	5.01	5.01	5.01
4173	NASDAQ	BNZI	Wed, Mar 2, 2011	5.00	5.00	4.96	4.96
4172	NASDAQ	BNZI	Tue, Mar 1, 2011	5.00	5.05	5.00	5.00
4171	NASDAQ	BNZI	Fri, Feb 25, 2011	5.02	5.04	4.89	4.92
4170	NASDAQ	BNZI	Thu, Feb 24, 2011	5.00	5.09	4.88	4.88
4169	NASDAQ	BNZI	Wed, Feb 23, 2011	5.09	5.09	4.85	5.01
4168	NASDAQ	BNZI	Tue, Feb 22, 2011	5.00	5.12	4.97	5.00
4167	NASDAQ	BNZI	Fri, Feb 18, 2011	4.93	5.20	4.80	5.00
4166	NASDAQ	BNZI	Thu, Feb 17, 2011	4.57	4.90	4.57	4.90
4165	NASDAQ	BNZI	Wed, Feb 16, 2011	4.97	5.22	4.79	5.00
4164	NASDAQ	BNZI	Tue, Feb 15, 2011	5.18	5.24	5.10	5.10
4163	NASDAQ	BNZI	Mon, Feb 14, 2011	5.06	5.10	4.89	5.10
4162	NASDAQ	BNZI	Thu, Feb 10, 2011	5.05	5.09	5.05	5.06
4161	NASDAQ	BNZI	Wed, Feb 9, 2011	5.02	5.03	4.99	5.00
4160	NASDAQ	BNZI	Tue, Feb 8, 2011	5.00	5.00	4.75	4.89
4159	NASDAQ	BNZI	Fri, Feb 4, 2011	5.00	5.14	5.00	5.00
4158	NASDAQ	BNZI	Thu, Feb 3, 2011	4.70	5.00	4.70	4.98
4157	NASDAQ	BNZI	Wed, Feb 2, 2011	4.53	4.71	4.53	4.71
4156	NASDAQ	BNZI	Tue, Feb 1, 2011	4.75	4.77	4.46	4.56
4155	NASDAQ	BNZI	Mon, Jan 31, 2011	4.80	4.80	4.63	4.75
4154	NASDAQ	BNZI	Thu, Jan 27, 2011	4.80	4.95	4.80	4.95
4153	NASDAQ	BNZI	Tue, Jan 25, 2011	4.88	4.88	4.84	4.84
4152	NASDAQ	BNZI	Mon, Jan 24, 2011	4.98	5.04	4.68	4.99
4151	NASDAQ	BNZI	Thu, Jan 20, 2011	4.70	4.75	4.70	4.75
4150	NASDAQ	BNZI	Wed, Jan 19, 2011	4.70	4.70	4.70	4.70
4149	NASDAQ	BNZI	Tue, Jan 18, 2011	4.90	4.98	4.75	4.75
4148	NASDAQ	BNZI	Fri, Jan 14, 2011	4.74	5.04	4.60	4.75
4147	NASDAQ	BNZI	Thu, Jan 13, 2011	4.60	4.67	4.47	4.64
4146	NASDAQ	BNZI	Wed, Jan 12, 2011	4.46	4.65	4.46	4.65
4145	NASDAQ	BNZI	Tue, Jan 11, 2011	4.45	4.68	4.45	4.61
4144	NASDAQ	BNZI	Mon, Jan 10, 2011	4.35	4.54	4.26	4.44
4143	NASDAQ	BNZI	Fri, Jan 7, 2011	4.26	4.38	4.26	4.28
4142	NASDAQ	BNZI	Thu, Jan 6, 2011	4.28	4.35	4.28	4.28
4141	NASDAQ	BNZI	Wed, Jan 5, 2011	4.31	4.33	4.28	4.28
4140	NASDAQ	BNZI	Tue, Jan 4, 2011	4.41	4.41	4.39	4.39
4139	NASDAQ	BNZI	Mon, Jan 3, 2011	4.60	4.60	4.33	4.49
4138	NASDAQ	BNZI	Fri, Dec 31, 2010	4.27	4.55	4.22	4.49
4137	NASDAQ	BNZI	Thu, Dec 30, 2010	4.27	4.35	4.26	4.35
4136	NASDAQ	BNZI	Wed, Dec 29, 2010	4.22	4.35	4.22	4.26
4135	NASDAQ	BNZI	Tue, Dec 28, 2010	4.42	4.42	4.28	4.33
4134	NASDAQ	BNZI	Mon, Dec 27, 2010	4.60	4.60	4.50	4.50
4133	NASDAQ	BNZI	Thu, Dec 23, 2010	4.24	4.24	4.22	4.22
4132	NASDAQ	BNZI	Wed, Dec 22, 2010	4.28	4.30	4.22	4.22
4131	NASDAQ	BNZI	Tue, Dec 21, 2010	4.28	4.39	4.27	4.28
4130	NASDAQ	BNZI	Mon, Dec 20, 2010	4.22	4.27	4.21	4.22
4129	NASDAQ	BNZI	Fri, Dec 17, 2010	4.36	4.36	4.16	4.16
4128	NASDAQ	BNZI	Thu, Dec 16, 2010	4.29	4.30	4.20	4.25
4127	NASDAQ	BNZI	Wed, Dec 15, 2010	4.30	4.57	4.22	4.22
4126	NASDAQ	BNZI	Tue, Dec 14, 2010	4.19	4.26	4.15	4.26
4125	NASDAQ	BNZI	Mon, Dec 13, 2010	4.26	4.26	4.25	4.25
4124	NASDAQ	BNZI	Fri, Dec 10, 2010	4.12	4.34	4.11	4.20
4123	NASDAQ	BNZI	Wed, Dec 8, 2010	4.22	4.35	4.18	4.25
4122	NASDAQ	BNZI	Tue, Dec 7, 2010	4.18	4.27	4.11	4.27
4121	NASDAQ	BNZI	Mon, Dec 6, 2010	4.15	4.30	4.03	4.25
4120	NASDAQ	BNZI	Fri, Dec 3, 2010	4.17	4.30	4.05	4.25
4119	NASDAQ	BNZI	Thu, Dec 2, 2010	4.41	4.41	4.11	4.17
4118	NASDAQ	BNZI	Wed, Dec 1, 2010	4.45	4.45	4.24	4.42
4117	NASDAQ	BNZI	Tue, Nov 30, 2010	4.31	4.59	4.30	4.50
4116	NASDAQ	BNZI	Mon, Nov 29, 2010	4.31	4.47	4.31	4.47
4115	NASDAQ	BNZI	Fri, Nov 26, 2010	4.49	4.55	4.41	4.41
4114	NASDAQ	BNZI	Tue, Nov 23, 2010	4.41	4.50	4.25	4.40
4113	NASDAQ	BNZI	Mon, Nov 22, 2010	4.35	4.44	4.35	4.44
4112	NASDAQ	BNZI	Fri, Nov 19, 2010	4.29	4.29	4.20	4.20
4111	NASDAQ	BNZI	Thu, Nov 18, 2010	4.23	4.50	4.15	4.40
4110	NASDAQ	BNZI	Wed, Nov 17, 2010	4.42	4.42	4.17	4.23
4109	NASDAQ	BNZI	Tue, Nov 16, 2010	4.25	4.46	4.16	4.44
4108	NASDAQ	BNZI	Mon, Nov 15, 2010	4.20	4.39	4.10	4.35
4107	NASDAQ	BNZI	Fri, Nov 12, 2010	4.32	4.33	4.21	4.22
4106	NASDAQ	BNZI	Thu, Nov 11, 2010	4.44	4.45	4.30	4.45
4105	NASDAQ	BNZI	Wed, Nov 10, 2010	4.10	4.35	4.10	4.30
4104	NASDAQ	BNZI	Tue, Nov 9, 2010	4.34	4.34	4.25	4.26
4103	NASDAQ	BNZI	Fri, Nov 5, 2010	4.17	4.35	4.17	4.32
4102	NASDAQ	BNZI	Thu, Nov 4, 2010	4.25	4.26	4.05	4.16
4101	NASDAQ	BNZI	Tue, Nov 2, 2010	4.06	4.61	4.06	4.30
4100	NASDAQ	BNZI	Mon, Nov 1, 2010	4.33	4.33	4.18	4.20
4099	NASDAQ	BNZI	Fri, Oct 29, 2010	4.29	4.35	4.18	4.33
4098	NASDAQ	BNZI	Thu, Oct 28, 2010	4.25	4.30	4.15	4.30
4097	NASDAQ	BNZI	Wed, Oct 27, 2010	4.11	4.30	4.10	4.25
4096	NASDAQ	BNZI	Tue, Oct 26, 2010	4.25	4.25	4.25	4.25
4095	NASDAQ	BNZI	Mon, Oct 25, 2010	4.25	4.30	4.20	4.30
4094	NASDAQ	BNZI	Fri, Oct 22, 2010	4.25	4.36	4.25	4.30
4093	NASDAQ	BNZI	Thu, Oct 21, 2010	4.20	4.24	4.16	4.20
4092	NASDAQ	BNZI	Wed, Oct 20, 2010	4.16	4.16	4.15	4.16
4091	NASDAQ	BNZI	Tue, Oct 19, 2010	4.18	4.25	4.16	4.16
4090	NASDAQ	BNZI	Mon, Oct 18, 2010	4.11	4.24	4.02	4.14
4089	NASDAQ	BNZI	Fri, Oct 15, 2010	4.05	4.06	4.05	4.06
4088	NASDAQ	BNZI	Thu, Oct 14, 2010	4.00	4.10	4.00	4.10
4087	NASDAQ	BNZI	Wed, Oct 13, 2010	3.99	4.15	3.99	4.00
4086	NASDAQ	BNZI	Tue, Oct 12, 2010	4.00	4.00	4.00	4.00
4085	NASDAQ	BNZI	Mon, Oct 11, 2010	3.90	3.90	3.80	3.87
4084	NASDAQ	BNZI	Thu, Oct 7, 2010	3.85	3.88	3.75	3.88
4083	NASDAQ	BNZI	Wed, Oct 6, 2010	3.96	3.96	3.85	3.86
4082	NASDAQ	BNZI	Tue, Oct 5, 2010	3.97	4.00	3.91	3.91
4081	NASDAQ	BNZI	Mon, Oct 4, 2010	3.98	3.98	3.90	3.95
4080	NASDAQ	BNZI	Fri, Oct 1, 2010	3.78	4.03	3.77	3.87
4079	NASDAQ	BNZI	Thu, Sep 30, 2010	3.78	3.82	3.68	3.81
4078	NASDAQ	BNZI	Wed, Sep 29, 2010	3.90	3.90	3.60	3.60
4077	NASDAQ	BNZI	Tue, Sep 28, 2010	3.91	4.03	3.87	3.90
4076	NASDAQ	BNZI	Mon, Sep 27, 2010	3.95	3.96	3.90	3.90
4075	NASDAQ	BNZI	Fri, Sep 24, 2010	3.97	4.04	3.89	4.02
4074	NASDAQ	BNZI	Thu, Sep 23, 2010	4.00	4.00	3.87	4.00
4073	NASDAQ	BNZI	Wed, Sep 22, 2010	3.97	4.01	3.90	3.90
4072	NASDAQ	BNZI	Tue, Sep 21, 2010	4.02	4.05	3.96	3.97
4071	NASDAQ	BNZI	Mon, Sep 20, 2010	3.97	4.10	3.97	4.04
4070	NASDAQ	BNZI	Fri, Sep 17, 2010	3.88	3.96	3.83	3.96
4069	NASDAQ	BNZI	Thu, Sep 16, 2010	3.86	3.92	3.86	3.92
4068	NASDAQ	BNZI	Wed, Sep 15, 2010	3.88	3.92	3.80	3.85
4067	NASDAQ	BNZI	Tue, Sep 14, 2010	3.88	3.97	3.87	3.90
4066	NASDAQ	BNZI	Mon, Sep 13, 2010	3.85	3.95	3.85	3.90
4065	NASDAQ	BNZI	Fri, Sep 10, 2010	3.92	3.97	3.90	3.91
4064	NASDAQ	BNZI	Thu, Sep 9, 2010	3.87	3.92	3.86	3.92
4063	NASDAQ	BNZI	Wed, Sep 8, 2010	4.00	4.00	3.85	3.92
4062	NASDAQ	BNZI	Tue, Sep 7, 2010	3.90	4.03	3.87	3.87
4061	NASDAQ	BNZI	Fri, Sep 3, 2010	3.96	3.96	3.85	3.86
4060	NASDAQ	BNZI	Thu, Sep 2, 2010	3.83	4.00	3.83	3.86
4059	NASDAQ	BNZI	Wed, Sep 1, 2010	3.81	3.82	3.75	3.80
4058	NASDAQ	BNZI	Mon, Aug 30, 2010	3.81	3.88	3.80	3.81
4057	NASDAQ	BNZI	Wed, Aug 25, 2010	3.89	3.95	3.89	3.95
4056	NASDAQ	BNZI	Tue, Aug 24, 2010	3.90	3.90	3.80	3.80
4055	NASDAQ	BNZI	Mon, Aug 23, 2010	4.00	4.01	3.90	3.90
4054	NASDAQ	BNZI	Fri, Aug 20, 2010	4.03	4.03	3.90	3.95
4053	NASDAQ	BNZI	Thu, Aug 19, 2010	3.96	4.00	3.88	4.00
4052	NASDAQ	BNZI	Wed, Aug 18, 2010	4.18	4.35	3.80	4.01
4051	NASDAQ	BNZI	Tue, Aug 17, 2010	4.21	4.21	4.00	4.17
4050	NASDAQ	BNZI	Fri, Aug 13, 2010	4.35	4.36	4.00	4.22
4049	NASDAQ	BNZI	Thu, Aug 12, 2010	4.42	4.65	4.32	4.44
4048	NASDAQ	BNZI	Wed, Aug 11, 2010	4.50	4.51	4.45	4.45
4047	NASDAQ	BNZI	Tue, Aug 10, 2010	4.51	4.55	4.51	4.51
4046	NASDAQ	BNZI	Mon, Aug 9, 2010	4.44	4.72	4.44	4.54
4045	NASDAQ	BNZI	Fri, Aug 6, 2010	4.58	4.77	4.42	4.42
4044	NASDAQ	BNZI	Thu, Aug 5, 2010	4.38	4.57	4.37	4.57
4043	NASDAQ	BNZI	Tue, Aug 3, 2010	4.29	4.44	4.29	4.37
4042	NASDAQ	BNZI	Mon, Aug 2, 2010	4.47	4.48	4.44	4.44
4041	NASDAQ	BNZI	Fri, Jul 30, 2010	4.35	4.62	4.34	4.34
4040	NASDAQ	BNZI	Tue, Jul 27, 2010	4.18	4.35	4.18	4.31
4039	NASDAQ	BNZI	Mon, Jul 26, 2010	4.12	4.17	4.12	4.16
4038	NASDAQ	BNZI	Fri, Jul 23, 2010	4.06	4.13	4.05	4.13
4037	NASDAQ	BNZI	Thu, Jul 22, 2010	4.19	4.19	4.05	4.05
4036	NASDAQ	BNZI	Wed, Jul 21, 2010	4.10	4.10	3.69	4.10
4035	NASDAQ	BNZI	Mon, Jul 19, 2010	4.36	4.48	4.30	4.33
4034	NASDAQ	BNZI	Fri, Jul 16, 2010	4.44	4.44	4.31	4.31
4033	NASDAQ	BNZI	Thu, Jul 15, 2010	4.30	4.30	4.30	4.30
4032	NASDAQ	BNZI	Wed, Jul 14, 2010	4.48	4.49	4.30	4.30
4031	NASDAQ	BNZI	Tue, Jul 13, 2010	4.40	4.47	4.32	4.36
4030	NASDAQ	BNZI	Mon, Jul 12, 2010	4.12	4.25	4.05	4.15
4029	NASDAQ	BNZI	Fri, Jul 9, 2010	4.24	4.25	4.14	4.15
4028	NASDAQ	BNZI	Thu, Jul 8, 2010	4.12	4.15	4.12	4.15
4027	NASDAQ	BNZI	Tue, Jul 6, 2010	4.07	4.31	4.05	4.25
4026	NASDAQ	BNZI	Fri, Jul 2, 2010	4.08	4.15	4.08	4.15
4025	NASDAQ	BNZI	Thu, Jul 1, 2010	4.15	4.26	4.11	4.15
4024	NASDAQ	BNZI	Wed, Jun 30, 2010	4.15	4.29	4.12	4.12
4023	NASDAQ	BNZI	Tue, Jun 29, 2010	4.24	4.30	4.05	4.12
4022	NASDAQ	BNZI	Mon, Jun 28, 2010	4.07	4.22	4.06	4.06
4021	NASDAQ	BNZI	Fri, Jun 25, 2010	4.10	4.24	4.06	4.11
4020	NASDAQ	BNZI	Thu, Jun 24, 2010	4.12	4.14	4.06	4.07
4019	NASDAQ	BNZI	Wed, Jun 23, 2010	4.08	4.13	4.05	4.10
4018	NASDAQ	BNZI	Tue, Jun 22, 2010	4.05	4.16	4.05	4.07
4017	NASDAQ	BNZI	Mon, Jun 21, 2010	4.25	4.25	4.01	4.11
4016	NASDAQ	BNZI	Fri, Jun 18, 2010	4.19	4.25	4.11	4.25
4015	NASDAQ	BNZI	Thu, Jun 17, 2010	4.31	4.31	4.15	4.25
4014	NASDAQ	BNZI	Wed, Jun 16, 2010	4.30	4.30	4.20	4.20
4013	NASDAQ	BNZI	Tue, Jun 15, 2010	4.38	4.38	4.21	4.31
4012	NASDAQ	BNZI	Mon, Jun 14, 2010	4.22	4.36	4.21	4.23
4011	NASDAQ	BNZI	Fri, Jun 11, 2010	4.25	4.30	4.24	4.24
4010	NASDAQ	BNZI	Thu, Jun 10, 2010	4.49	4.49	4.26	4.29
4009	NASDAQ	BNZI	Wed, Jun 9, 2010	4.21	4.41	4.21	4.22
4008	NASDAQ	BNZI	Tue, Jun 8, 2010	4.40	4.40	4.21	4.21
4007	NASDAQ	BNZI	Mon, Jun 7, 2010	4.22	4.30	4.22	4.25
4006	NASDAQ	BNZI	Fri, Jun 4, 2010	4.26	4.26	4.25	4.25
4005	NASDAQ	BNZI	Wed, Jun 2, 2010	4.26	4.40	4.26	4.30
4004	NASDAQ	BNZI	Tue, Jun 1, 2010	4.30	4.49	4.22	4.22
4003	NASDAQ	BNZI	Fri, May 28, 2010	4.27	4.35	4.20	4.25
4002	NASDAQ	BNZI	Thu, May 27, 2010	4.35	4.49	4.16	4.41
4001	NASDAQ	BNZI	Tue, May 25, 2010	4.17	4.43	4.14	4.14
4000	NASDAQ	BNZI	Mon, May 24, 2010	4.23	4.30	4.11	4.30
3999	NASDAQ	BNZI	Thu, May 20, 2010	4.15	4.28	4.12	4.23
3998	NASDAQ	BNZI	Wed, May 19, 2010	4.23	4.30	4.20	4.28
3997	NASDAQ	BNZI	Tue, May 18, 2010	4.25	4.39	4.25	4.29
3996	NASDAQ	BNZI	Mon, May 17, 2010	4.05	4.34	4.05	4.32
3995	NASDAQ	BNZI	Fri, May 14, 2010	4.47	4.72	4.40	4.40
3994	NASDAQ	BNZI	Thu, May 13, 2010	4.45	4.54	4.40	4.42
3993	NASDAQ	BNZI	Wed, May 12, 2010	4.65	4.65	4.40	4.54
3992	NASDAQ	BNZI	Tue, May 11, 2010	4.70	4.75	4.55	4.65
3991	NASDAQ	BNZI	Mon, May 10, 2010	4.60	4.90	4.60	4.72
3990	NASDAQ	BNZI	Fri, May 7, 2010	4.88	5.03	4.56	4.73
3989	NASDAQ	BNZI	Thu, May 6, 2010	5.00	5.00	4.70	4.85
3988	NASDAQ	BNZI	Wed, May 5, 2010	4.76	5.08	4.57	4.97
3987	NASDAQ	BNZI	Tue, May 4, 2010	4.78	4.92	4.76	4.80
3986	NASDAQ	BNZI	Mon, May 3, 2010	4.79	4.87	4.79	4.85
3985	NASDAQ	BNZI	Fri, Apr 30, 2010	4.95	4.95	4.80	4.81
3984	NASDAQ	BNZI	Thu, Apr 29, 2010	5.05	5.05	4.81	4.90
3983	NASDAQ	BNZI	Wed, Apr 28, 2010	4.96	5.05	4.80	4.80
3982	NASDAQ	BNZI	Tue, Apr 27, 2010	5.05	5.05	4.81	4.81
3981	NASDAQ	BNZI	Fri, Apr 23, 2010	4.95	4.98	4.86	4.98
3980	NASDAQ	BNZI	Thu, Apr 22, 2010	4.81	4.96	4.81	4.90
3979	NASDAQ	BNZI	Wed, Apr 21, 2010	4.96	5.03	4.88	4.91
3978	NASDAQ	BNZI	Tue, Apr 20, 2010	5.10	5.10	5.01	5.01
3977	NASDAQ	BNZI	Mon, Apr 19, 2010	5.00	5.15	4.97	5.08
3976	NASDAQ	BNZI	Fri, Apr 16, 2010	5.00	5.15	5.00	5.00
3975	NASDAQ	BNZI	Thu, Apr 15, 2010	4.96	5.05	4.96	5.05
3974	NASDAQ	BNZI	Wed, Apr 14, 2010	5.00	5.10	4.99	5.03
3973	NASDAQ	BNZI	Tue, Apr 13, 2010	5.04	5.15	5.02	5.11
3972	NASDAQ	BNZI	Mon, Apr 12, 2010	5.15	5.15	5.05	5.05
3971	NASDAQ	BNZI	Fri, Apr 9, 2010	5.05	5.37	5.05	5.10
3970	NASDAQ	BNZI	Wed, Apr 7, 2010	5.15	5.15	5.13	5.13
3969	NASDAQ	BNZI	Tue, Apr 6, 2010	5.15	5.50	5.13	5.13
3968	NASDAQ	BNZI	Mon, Apr 5, 2010	5.08	5.23	5.08	5.08
3967	NASDAQ	BNZI	Wed, Mar 31, 2010	5.20	5.25	5.07	5.07
3966	NASDAQ	BNZI	Tue, Mar 30, 2010	5.07	5.07	5.05	5.05
3965	NASDAQ	BNZI	Mon, Mar 29, 2010	5.07	5.22	5.07	5.12
3964	NASDAQ	BNZI	Fri, Mar 26, 2010	5.12	5.12	5.07	5.07
3963	NASDAQ	BNZI	Thu, Mar 25, 2010	5.08	5.22	5.08	5.22
3962	NASDAQ	BNZI	Wed, Mar 24, 2010	5.07	5.07	5.07	5.07
3961	NASDAQ	BNZI	Tue, Mar 23, 2010	5.10	5.15	5.10	5.15
3960	NASDAQ	BNZI	Mon, Mar 22, 2010	5.08	5.20	5.08	5.09
3959	NASDAQ	BNZI	Thu, Mar 18, 2010	5.16	5.16	5.10	5.10
3958	NASDAQ	BNZI	Wed, Mar 17, 2010	5.24	5.30	5.20	5.20
3957	NASDAQ	BNZI	Tue, Mar 16, 2010	5.20	5.30	5.10	5.30
3956	NASDAQ	BNZI	Mon, Mar 15, 2010	5.20	5.30	5.15	5.15
3955	NASDAQ	BNZI	Fri, Mar 12, 2010	5.20	5.20	5.15	5.19
3954	NASDAQ	BNZI	Thu, Mar 11, 2010	5.24	5.28	5.24	5.24
3953	NASDAQ	BNZI	Wed, Mar 10, 2010	5.25	5.39	5.10	5.26
3952	NASDAQ	BNZI	Tue, Mar 9, 2010	5.21	5.30	5.13	5.30
3951	NASDAQ	BNZI	Mon, Mar 8, 2010	5.27	5.45	5.14	5.15
3950	NASDAQ	BNZI	Fri, Mar 5, 2010	5.16	5.29	5.11	5.20
3949	NASDAQ	BNZI	Thu, Mar 4, 2010	5.27	5.29	5.05	5.08
3948	NASDAQ	BNZI	Wed, Mar 3, 2010	5.31	5.46	5.30	5.30
3947	NASDAQ	BNZI	Tue, Mar 2, 2010	5.15	5.42	5.08	5.25
3946	NASDAQ	BNZI	Mon, Mar 1, 2010	5.20	5.25	5.11	5.25
3945	NASDAQ	BNZI	Fri, Feb 26, 2010	5.22	5.22	5.11	5.11
3944	NASDAQ	BNZI	Thu, Feb 25, 2010	5.15	5.30	5.15	5.19
3943	NASDAQ	BNZI	Wed, Feb 24, 2010	5.21	5.27	5.15	5.18
3942	NASDAQ	BNZI	Tue, Feb 23, 2010	5.15	5.24	5.14	5.15
3941	NASDAQ	BNZI	Mon, Feb 22, 2010	5.28	5.28	5.17	5.17
3940	NASDAQ	BNZI	Fri, Feb 19, 2010	5.27	5.40	5.27	5.27
3939	NASDAQ	BNZI	Thu, Feb 18, 2010	5.25	5.29	5.25	5.27
3938	NASDAQ	BNZI	Wed, Feb 17, 2010	5.27	5.45	5.27	5.35
3937	NASDAQ	BNZI	Tue, Feb 16, 2010	5.20	5.41	5.17	5.41
3936	NASDAQ	BNZI	Fri, Feb 12, 2010	5.11	5.23	5.10	5.21
3935	NASDAQ	BNZI	Thu, Feb 11, 2010	5.30	5.30	5.11	5.16
3934	NASDAQ	BNZI	Wed, Feb 10, 2010	5.31	5.34	5.30	5.30
3933	NASDAQ	BNZI	Tue, Feb 9, 2010	5.30	5.31	5.30	5.31
3932	NASDAQ	BNZI	Mon, Feb 8, 2010	5.30	5.38	5.30	5.30
3931	NASDAQ	BNZI	Fri, Feb 5, 2010	5.30	5.40	5.30	5.33
3930	NASDAQ	BNZI	Thu, Feb 4, 2010	5.33	5.34	5.30	5.34
3929	NASDAQ	BNZI	Wed, Feb 3, 2010	5.34	5.37	5.31	5.37
3928	NASDAQ	BNZI	Mon, Feb 1, 2010	5.40	5.40	5.31	5.34
3927	NASDAQ	BNZI	Fri, Jan 29, 2010	5.40	5.45	5.31	5.35
3926	NASDAQ	BNZI	Thu, Jan 28, 2010	5.41	5.52	5.36	5.40
3925	NASDAQ	BNZI	Wed, Jan 27, 2010	5.45	5.54	5.31	5.45
3924	NASDAQ	BNZI	Tue, Jan 26, 2010	5.40	5.47	5.30	5.45
3923	NASDAQ	BNZI	Mon, Jan 25, 2010	5.40	5.47	5.39	5.39
3922	NASDAQ	BNZI	Fri, Jan 22, 2010	5.34	5.53	5.28	5.40
3921	NASDAQ	BNZI	Thu, Jan 21, 2010	5.51	5.55	5.45	5.52
3920	NASDAQ	BNZI	Wed, Jan 20, 2010	5.61	5.95	5.51	5.51
3919	NASDAQ	BNZI	Tue, Jan 19, 2010	5.65	5.65	5.50	5.64
3918	NASDAQ	BNZI	Fri, Jan 15, 2010	5.66	5.66	5.65	5.65
3917	NASDAQ	BNZI	Thu, Jan 14, 2010	5.74	5.80	5.69	5.69
3916	NASDAQ	BNZI	Wed, Jan 13, 2010	5.72	5.74	5.64	5.74
3915	NASDAQ	BNZI	Tue, Jan 12, 2010	5.72	5.90	5.45	5.72
3914	NASDAQ	BNZI	Mon, Jan 11, 2010	5.20	5.73	5.10	5.71
3913	NASDAQ	BNZI	Fri, Jan 8, 2010	5.10	5.25	5.00	5.15
3912	NASDAQ	BNZI	Thu, Jan 7, 2010	5.13	5.15	5.05	5.15
3911	NASDAQ	BNZI	Wed, Jan 6, 2010	5.20	5.20	5.01	5.10
3910	NASDAQ	BNZI	Tue, Jan 5, 2010	5.19	5.25	5.01	5.16
3909	NASDAQ	BNZI	Mon, Jan 4, 2010	5.30	5.40	5.06	5.13
3908	NASDAQ	BNZI	Thu, Dec 31, 2009	5.42	5.42	5.23	5.27
3907	NASDAQ	BNZI	Wed, Dec 30, 2009	5.40	5.64	5.40	5.42
3906	NASDAQ	BNZI	Tue, Dec 29, 2009	5.80	6.00	5.80	6.00
3905	NASDAQ	BNZI	Mon, Dec 28, 2009	5.58	5.75	5.58	5.75
3904	NASDAQ	BNZI	Thu, Dec 24, 2009	5.88	5.88	5.71	5.78
3903	NASDAQ	BNZI	Wed, Dec 23, 2009	5.81	5.99	5.71	5.99
3902	NASDAQ	BNZI	Tue, Dec 22, 2009	5.76	5.80	5.75	5.78
3901	NASDAQ	BNZI	Mon, Dec 21, 2009	5.80	5.80	5.71	5.75
3900	NASDAQ	BNZI	Fri, Dec 18, 2009	5.70	5.80	5.69	5.79
3899	NASDAQ	BNZI	Thu, Dec 17, 2009	5.90	5.90	5.63	5.71
3898	NASDAQ	BNZI	Wed, Dec 16, 2009	6.09	6.09	5.80	5.85
3897	NASDAQ	BNZI	Tue, Dec 15, 2009	5.85	6.05	5.80	5.92
3896	NASDAQ	BNZI	Mon, Dec 14, 2009	6.21	6.25	6.20	6.20
3895	NASDAQ	BNZI	Fri, Dec 11, 2009	6.12	6.29	6.00	6.15
3894	NASDAQ	BNZI	Thu, Dec 10, 2009	6.15	6.30	6.00	6.16
3893	NASDAQ	BNZI	Wed, Dec 9, 2009	6.40	6.40	6.16	6.16
3892	NASDAQ	BNZI	Tue, Dec 8, 2009	6.59	6.61	6.32	6.32
3891	NASDAQ	BNZI	Mon, Dec 7, 2009	6.50	6.60	6.46	6.60
3890	NASDAQ	BNZI	Fri, Dec 4, 2009	6.80	6.80	6.50	6.50
3889	NASDAQ	BNZI	Thu, Dec 3, 2009	6.75	6.99	6.40	6.70
3888	NASDAQ	BNZI	Wed, Dec 2, 2009	6.75	6.80	6.70	6.70
3887	NASDAQ	BNZI	Mon, Nov 30, 2009	6.87	6.87	6.35	6.80
3886	NASDAQ	BNZI	Fri, Nov 27, 2009	6.65	6.65	6.65	6.65
3885	NASDAQ	BNZI	Wed, Nov 25, 2009	6.67	6.75	6.66	6.66
3884	NASDAQ	BNZI	Tue, Nov 24, 2009	6.70	6.70	6.70	6.70
3883	NASDAQ	BNZI	Mon, Nov 23, 2009	6.61	6.71	6.61	6.61
3882	NASDAQ	BNZI	Fri, Nov 20, 2009	6.72	6.80	6.60	6.80
3881	NASDAQ	BNZI	Thu, Nov 19, 2009	6.75	6.84	6.70	6.83
3880	NASDAQ	BNZI	Wed, Nov 18, 2009	6.82	6.85	6.75	6.75
3879	NASDAQ	BNZI	Tue, Nov 17, 2009	6.71	6.80	6.70	6.76
3878	NASDAQ	BNZI	Mon, Nov 16, 2009	6.52	6.75	6.52	6.75
3877	NASDAQ	BNZI	Fri, Nov 13, 2009	6.42	6.49	6.39	6.49
3876	NASDAQ	BNZI	Thu, Nov 12, 2009	6.40	6.40	6.38	6.40
3875	NASDAQ	BNZI	Wed, Nov 11, 2009	6.34	6.46	6.28	6.46
3874	NASDAQ	BNZI	Mon, Nov 9, 2009	6.36	6.43	6.35	6.36
3873	NASDAQ	BNZI	Fri, Nov 6, 2009	6.25	6.45	6.25	6.43
3872	NASDAQ	BNZI	Thu, Nov 5, 2009	6.53	6.53	6.20	6.20
3871	NASDAQ	BNZI	Wed, Nov 4, 2009	6.50	6.54	6.35	6.48
3870	NASDAQ	BNZI	Tue, Nov 3, 2009	6.60	6.60	6.40	6.50
3869	NASDAQ	BNZI	Mon, Nov 2, 2009	6.75	6.75	6.50	6.60
3868	NASDAQ	BNZI	Fri, Oct 30, 2009	6.65	6.75	6.65	6.75
3867	NASDAQ	BNZI	Thu, Oct 29, 2009	6.80	6.80	6.75	6.75
3866	NASDAQ	BNZI	Wed, Oct 28, 2009	7.00	7.10	6.75	6.76
3865	NASDAQ	BNZI	Tue, Oct 27, 2009	6.83	7.00	6.80	6.95
3864	NASDAQ	BNZI	Mon, Oct 26, 2009	7.02	7.03	6.83	6.83
3863	NASDAQ	BNZI	Fri, Oct 23, 2009	7.05	7.05	6.96	7.05
3862	NASDAQ	BNZI	Thu, Oct 22, 2009	6.70	7.50	6.70	7.00
3861	NASDAQ	BNZI	Wed, Oct 21, 2009	6.90	6.90	6.70	6.70
3860	NASDAQ	BNZI	Tue, Oct 20, 2009	6.82	6.95	6.82	6.90
3859	NASDAQ	BNZI	Mon, Oct 19, 2009	6.63	6.85	6.60	6.80
3858	NASDAQ	BNZI	Fri, Oct 16, 2009	6.55	6.60	6.50	6.60
3857	NASDAQ	BNZI	Thu, Oct 15, 2009	6.42	6.49	6.39	6.49
3856	NASDAQ	BNZI	Wed, Oct 14, 2009	6.35	6.50	6.35	6.40
3855	NASDAQ	BNZI	Tue, Oct 13, 2009	6.36	6.45	6.35	6.35
3854	NASDAQ	BNZI	Mon, Oct 12, 2009	6.35	6.50	6.25	6.45
3853	NASDAQ	BNZI	Fri, Oct 9, 2009	6.17	6.34	6.04	6.34
3852	NASDAQ	BNZI	Thu, Oct 8, 2009	5.97	6.16	5.97	6.16
3851	NASDAQ	BNZI	Wed, Oct 7, 2009	5.95	5.98	5.95	5.98
3850	NASDAQ	BNZI	Tue, Oct 6, 2009	5.95	5.98	5.85	5.95
3849	NASDAQ	BNZI	Mon, Oct 5, 2009	5.80	5.97	5.75	5.97
3848	NASDAQ	BNZI	Fri, Oct 2, 2009	5.53	5.85	5.51	5.75
3847	NASDAQ	BNZI	Thu, Oct 1, 2009	5.85	5.85	5.80	5.81
3846	NASDAQ	BNZI	Wed, Sep 30, 2009	5.85	5.95	5.82	5.95
3845	NASDAQ	BNZI	Tue, Sep 29, 2009	5.94	6.04	5.85	5.95
3844	NASDAQ	BNZI	Mon, Sep 28, 2009	5.84	5.88	5.82	5.88
3843	NASDAQ	BNZI	Fri, Sep 25, 2009	6.10	6.10	5.90	5.90
3842	NASDAQ	BNZI	Thu, Sep 24, 2009	6.00	6.03	5.90	5.99
3841	NASDAQ	BNZI	Wed, Sep 23, 2009	6.00	6.00	5.85	5.90
3840	NASDAQ	BNZI	Tue, Sep 22, 2009	5.85	6.00	5.85	6.00
3839	NASDAQ	BNZI	Mon, Sep 21, 2009	5.75	5.99	5.75	5.85
3838	NASDAQ	BNZI	Fri, Sep 18, 2009	6.15	6.15	5.75	5.75
3837	NASDAQ	BNZI	Thu, Sep 17, 2009	6.28	6.30	6.15	6.15
3836	NASDAQ	BNZI	Wed, Sep 16, 2009	6.19	6.46	6.08	6.36
3835	NASDAQ	BNZI	Tue, Sep 15, 2009	6.15	6.22	6.15	6.22
3834	NASDAQ	BNZI	Mon, Sep 14, 2009	6.15	6.22	6.15	6.16
3833	NASDAQ	BNZI	Fri, Sep 11, 2009	6.29	6.29	6.25	6.26
3832	NASDAQ	BNZI	Thu, Sep 10, 2009	5.90	6.65	5.85	6.37
3831	NASDAQ	BNZI	Wed, Sep 9, 2009	5.83	6.00	5.81	6.00
3830	NASDAQ	BNZI	Tue, Sep 8, 2009	6.00	6.02	5.73	5.90
3829	NASDAQ	BNZI	Thu, Sep 3, 2009	5.69	6.00	5.69	5.91
3828	NASDAQ	BNZI	Wed, Sep 2, 2009	5.60	5.72	5.60	5.71
3827	NASDAQ	BNZI	Tue, Sep 1, 2009	5.67	5.79	5.57	5.70
3826	NASDAQ	BNZI	Mon, Aug 31, 2009	5.51	5.77	5.51	5.77
3825	NASDAQ	BNZI	Fri, Aug 28, 2009	5.70	5.71	5.51	5.51
3824	NASDAQ	BNZI	Thu, Aug 27, 2009	5.75	5.98	5.70	5.70
3823	NASDAQ	BNZI	Wed, Aug 26, 2009	5.76	5.80	5.53	5.75
3822	NASDAQ	BNZI	Tue, Aug 25, 2009	5.71	5.78	5.71	5.78
3821	NASDAQ	BNZI	Mon, Aug 24, 2009	5.77	5.77	5.53	5.77
3820	NASDAQ	BNZI	Fri, Aug 21, 2009	5.52	5.57	5.52	5.55
3819	NASDAQ	BNZI	Thu, Aug 20, 2009	5.61	5.61	5.51	5.52
3818	NASDAQ	BNZI	Wed, Aug 19, 2009	5.69	5.74	5.57	5.60
3817	NASDAQ	BNZI	Tue, Aug 18, 2009	5.70	5.70	5.68	5.68
3816	NASDAQ	BNZI	Mon, Aug 17, 2009	5.78	5.78	5.67	5.78
3815	NASDAQ	BNZI	Fri, Aug 14, 2009	5.95	6.09	5.81	5.87
3814	NASDAQ	BNZI	Thu, Aug 13, 2009	5.92	6.04	5.90	5.90
3813	NASDAQ	BNZI	Wed, Aug 12, 2009	5.85	6.00	5.72	5.92
3812	NASDAQ	BNZI	Tue, Aug 11, 2009	5.85	6.09	5.75	5.75
3811	NASDAQ	BNZI	Mon, Aug 10, 2009	6.58	6.58	5.65	5.89
3810	NASDAQ	BNZI	Fri, Aug 7, 2009	6.25	6.34	6.00	6.08
3809	NASDAQ	BNZI	Thu, Aug 6, 2009	6.45	6.74	6.21	6.40
3808	NASDAQ	BNZI	Wed, Aug 5, 2009	6.57	6.69	6.20	6.40
3807	NASDAQ	BNZI	Tue, Aug 4, 2009	6.50	6.75	6.50	6.50
3806	NASDAQ	BNZI	Mon, Aug 3, 2009	6.70	6.70	6.50	6.55
3805	NASDAQ	BNZI	Fri, Jul 31, 2009	6.45	6.76	6.20	6.50
3804	NASDAQ	BNZI	Thu, Jul 30, 2009	6.59	6.59	5.75	6.20
3803	NASDAQ	BNZI	Wed, Jul 29, 2009	5.99	6.25	5.95	6.25
3802	NASDAQ	BNZI	Tue, Jul 28, 2009	6.10	6.10	5.66	5.90
3801	NASDAQ	BNZI	Mon, Jul 27, 2009	6.00	6.00	5.90	5.90
3800	NASDAQ	BNZI	Fri, Jul 24, 2009	5.98	6.00	5.75	6.00
3799	NASDAQ	BNZI	Thu, Jul 23, 2009	5.97	5.97	5.90	5.96
3798	NASDAQ	BNZI	Wed, Jul 22, 2009	5.68	6.00	5.46	5.90
3797	NASDAQ	BNZI	Tue, Jul 21, 2009	5.11	5.66	5.11	5.66
3796	NASDAQ	BNZI	Mon, Jul 20, 2009	5.50	5.60	5.50	5.60
3795	NASDAQ	BNZI	Fri, Jul 17, 2009	5.50	5.60	5.50	5.52
3794	NASDAQ	BNZI	Thu, Jul 16, 2009	5.60	5.60	5.29	5.50
3793	NASDAQ	BNZI	Wed, Jul 15, 2009	5.60	5.60	5.60	5.60
3792	NASDAQ	BNZI	Mon, Jul 13, 2009	5.59	5.60	5.59	5.60
3791	NASDAQ	BNZI	Fri, Jul 10, 2009	5.41	5.65	5.41	5.59
3790	NASDAQ	BNZI	Thu, Jul 9, 2009	5.55	5.65	5.55	5.60
3789	NASDAQ	BNZI	Tue, Jul 7, 2009	5.51	5.65	5.51	5.65
3788	NASDAQ	BNZI	Mon, Jul 6, 2009	5.75	5.82	5.65	5.65
3787	NASDAQ	BNZI	Thu, Jul 2, 2009	5.79	5.89	5.69	5.89
3786	NASDAQ	BNZI	Tue, Jun 30, 2009	5.80	6.05	5.80	5.80
3785	NASDAQ	BNZI	Mon, Jun 29, 2009	5.70	5.89	5.65	5.80
3784	NASDAQ	BNZI	Thu, Jun 25, 2009	6.00	6.00	5.85	5.85
3783	NASDAQ	BNZI	Wed, Jun 24, 2009	5.90	6.00	5.80	5.80
3782	NASDAQ	BNZI	Tue, Jun 23, 2009	5.79	5.79	5.66	5.70
3781	NASDAQ	BNZI	Mon, Jun 22, 2009	5.90	5.90	5.75	5.90
3780	NASDAQ	BNZI	Fri, Jun 19, 2009	5.99	6.07	5.90	5.91
3779	NASDAQ	BNZI	Thu, Jun 18, 2009	5.70	5.99	5.70	5.95
3778	NASDAQ	BNZI	Wed, Jun 17, 2009	5.76	5.76	5.66	5.70
3777	NASDAQ	BNZI	Tue, Jun 16, 2009	5.89	5.92	5.75	5.80
3776	NASDAQ	BNZI	Mon, Jun 15, 2009	5.80	5.80	5.75	5.80
3775	NASDAQ	BNZI	Fri, Jun 12, 2009	5.78	5.78	5.65	5.75
3774	NASDAQ	BNZI	Thu, Jun 11, 2009	5.60	5.60	5.57	5.60
3773	NASDAQ	BNZI	Wed, Jun 10, 2009	5.60	5.72	5.57	5.57
3772	NASDAQ	BNZI	Tue, Jun 9, 2009	5.60	5.74	5.58	5.58
3771	NASDAQ	BNZI	Mon, Jun 8, 2009	5.60	5.61	5.55	5.57
3770	NASDAQ	BNZI	Fri, Jun 5, 2009	5.63	5.63	5.57	5.63
3769	NASDAQ	BNZI	Thu, Jun 4, 2009	5.61	5.62	5.61	5.62
3768	NASDAQ	BNZI	Wed, Jun 3, 2009	5.63	5.63	5.62	5.62
3767	NASDAQ	BNZI	Tue, Jun 2, 2009	5.77	5.77	5.55	5.55
3766	NASDAQ	BNZI	Mon, Jun 1, 2009	5.75	5.90	5.75	5.90
3765	NASDAQ	BNZI	Fri, May 29, 2009	5.50	5.60	5.50	5.60
3764	NASDAQ	BNZI	Thu, May 28, 2009	5.59	5.60	5.49	5.60
3763	NASDAQ	BNZI	Wed, May 27, 2009	5.45	5.48	5.45	5.48
3762	NASDAQ	BNZI	Tue, May 26, 2009	5.51	5.55	5.45	5.46
3761	NASDAQ	BNZI	Fri, May 22, 2009	5.75	5.82	5.40	5.40
3760	NASDAQ	BNZI	Thu, May 21, 2009	5.54	5.90	5.51	5.51
3759	NASDAQ	BNZI	Wed, May 20, 2009	5.50	5.88	5.50	5.69
3758	NASDAQ	BNZI	Tue, May 19, 2009	5.35	5.56	5.35	5.35
3757	NASDAQ	BNZI	Mon, May 18, 2009	5.40	5.52	5.30	5.35
3756	NASDAQ	BNZI	Fri, May 15, 2009	5.33	5.40	5.13	5.40
3755	NASDAQ	BNZI	Thu, May 14, 2009	5.45	5.45	5.30	5.42
3754	NASDAQ	BNZI	Wed, May 13, 2009	5.68	5.68	5.45	5.45
3753	NASDAQ	BNZI	Tue, May 12, 2009	5.61	5.61	5.45	5.59
3752	NASDAQ	BNZI	Mon, May 11, 2009	5.45	5.62	5.45	5.60
3751	NASDAQ	BNZI	Fri, May 8, 2009	5.41	5.61	5.41	5.60
3750	NASDAQ	BNZI	Thu, May 7, 2009	5.89	5.89	5.26	5.79
3749	NASDAQ	BNZI	Wed, May 6, 2009	5.75	5.75	5.56	5.70
3748	NASDAQ	BNZI	Tue, May 5, 2009	5.55	5.70	5.55	5.70
3747	NASDAQ	BNZI	Mon, May 4, 2009	5.67	5.75	5.45	5.67
3746	NASDAQ	BNZI	Fri, May 1, 2009	5.55	5.67	5.45	5.67
3745	NASDAQ	BNZI	Thu, Apr 30, 2009	5.49	5.50	5.35	5.49
3744	NASDAQ	BNZI	Wed, Apr 29, 2009	5.19	5.42	5.10	5.25
3743	NASDAQ	BNZI	Tue, Apr 28, 2009	5.00	5.00	4.90	5.00
3742	NASDAQ	BNZI	Mon, Apr 27, 2009	4.95	5.00	4.90	4.95
3741	NASDAQ	BNZI	Fri, Apr 24, 2009	5.00	5.00	4.95	4.95
3740	NASDAQ	BNZI	Thu, Apr 23, 2009	5.00	5.10	5.00	5.00
3739	NASDAQ	BNZI	Tue, Apr 21, 2009	4.95	5.24	4.95	5.24
3738	NASDAQ	BNZI	Mon, Apr 20, 2009	5.01	5.02	5.00	5.00
3737	NASDAQ	BNZI	Fri, Apr 17, 2009	5.00	5.15	5.00	5.15
3736	NASDAQ	BNZI	Thu, Apr 16, 2009	4.52	5.10	4.52	5.00
3735	NASDAQ	BNZI	Wed, Apr 15, 2009	4.95	4.95	4.93	4.94
3734	NASDAQ	BNZI	Tue, Apr 14, 2009	4.90	5.00	4.90	4.95
3733	NASDAQ	BNZI	Mon, Apr 13, 2009	4.96	5.09	4.95	5.09
3732	NASDAQ	BNZI	Thu, Apr 9, 2009	5.15	5.27	4.97	4.97
3731	NASDAQ	BNZI	Wed, Apr 8, 2009	4.95	4.96	4.95	4.95
3730	NASDAQ	BNZI	Tue, Apr 7, 2009	4.95	5.00	4.95	4.95
3729	NASDAQ	BNZI	Mon, Apr 6, 2009	5.16	5.16	4.96	5.10
3728	NASDAQ	BNZI	Fri, Apr 3, 2009	5.31	5.33	5.13	5.30
3727	NASDAQ	BNZI	Thu, Apr 2, 2009	5.48	5.48	5.30	5.40
3726	NASDAQ	BNZI	Wed, Apr 1, 2009	5.40	5.40	5.25	5.40
3725	NASDAQ	BNZI	Tue, Mar 31, 2009	5.30	5.47	5.28	5.32
3724	NASDAQ	BNZI	Mon, Mar 30, 2009	5.03	5.25	4.98	5.25
3723	NASDAQ	BNZI	Fri, Mar 27, 2009	5.00	5.15	5.00	5.15
3722	NASDAQ	BNZI	Thu, Mar 26, 2009	4.90	5.15	4.90	5.00
3721	NASDAQ	BNZI	Wed, Mar 25, 2009	5.19	5.19	5.00	5.00
3720	NASDAQ	BNZI	Tue, Mar 24, 2009	5.01	5.19	4.70	5.09
3719	NASDAQ	BNZI	Mon, Mar 23, 2009	5.19	5.19	4.77	4.89
3718	NASDAQ	BNZI	Fri, Mar 20, 2009	4.70	4.90	4.70	4.90
3717	NASDAQ	BNZI	Thu, Mar 19, 2009	4.87	4.87	4.83	4.83
3716	NASDAQ	BNZI	Wed, Mar 18, 2009	4.90	4.95	4.76	4.95
3715	NASDAQ	BNZI	Tue, Mar 17, 2009	4.70	4.81	4.70	4.81
3714	NASDAQ	BNZI	Mon, Mar 16, 2009	4.81	4.81	4.75	4.78
3713	NASDAQ	BNZI	Fri, Mar 13, 2009	4.91	4.95	4.55	4.76
3712	NASDAQ	BNZI	Thu, Mar 12, 2009	4.85	5.16	4.70	4.90
3711	NASDAQ	BNZI	Wed, Mar 11, 2009	4.80	5.00	4.65	4.95
3710	NASDAQ	BNZI	Tue, Mar 10, 2009	5.10	5.24	4.94	5.01
3709	NASDAQ	BNZI	Mon, Mar 9, 2009	4.75	5.11	4.75	4.90
3708	NASDAQ	BNZI	Fri, Mar 6, 2009	4.97	4.97	4.81	4.95
3707	NASDAQ	BNZI	Thu, Mar 5, 2009	5.02	5.10	4.90	5.05
3706	NASDAQ	BNZI	Wed, Mar 4, 2009	5.00	5.05	4.95	5.05
3705	NASDAQ	BNZI	Tue, Mar 3, 2009	4.86	4.98	4.85	4.98
3704	NASDAQ	BNZI	Mon, Mar 2, 2009	4.93	4.97	4.93	4.95
3703	NASDAQ	BNZI	Fri, Feb 27, 2009	4.91	5.00	4.85	4.95
3702	NASDAQ	BNZI	Thu, Feb 26, 2009	4.95	4.96	4.95	4.96
3701	NASDAQ	BNZI	Wed, Feb 25, 2009	5.00	5.22	4.95	4.95
3700	NASDAQ	BNZI	Tue, Feb 24, 2009	4.95	4.95	4.85	4.85
3699	NASDAQ	BNZI	Mon, Feb 23, 2009	5.15	5.15	4.81	4.81
3698	NASDAQ	BNZI	Fri, Feb 20, 2009	5.60	5.60	4.81	5.22
3697	NASDAQ	BNZI	Thu, Feb 19, 2009	5.75	5.75	5.60	5.75
3696	NASDAQ	BNZI	Wed, Feb 18, 2009	5.54	5.70	5.43	5.60
3695	NASDAQ	BNZI	Tue, Feb 17, 2009	5.75	5.75	5.31	5.36
3694	NASDAQ	BNZI	Fri, Feb 13, 2009	5.85	6.10	5.65	5.65
3693	NASDAQ	BNZI	Thu, Feb 12, 2009	5.80	5.95	5.65	5.84
3692	NASDAQ	BNZI	Wed, Feb 11, 2009	5.40	5.75	5.40	5.75
3691	NASDAQ	BNZI	Tue, Feb 10, 2009	5.21	5.36	5.10	5.30
3690	NASDAQ	BNZI	Mon, Feb 9, 2009	5.57	5.57	5.10	5.30
3689	NASDAQ	BNZI	Fri, Feb 6, 2009	5.60	5.62	5.40	5.40
3688	NASDAQ	BNZI	Thu, Feb 5, 2009	5.80	5.80	5.40	5.69
3687	NASDAQ	BNZI	Wed, Feb 4, 2009	5.66	5.80	5.66	5.80
3686	NASDAQ	BNZI	Tue, Feb 3, 2009	5.68	6.30	5.66	5.66
3685	NASDAQ	BNZI	Mon, Feb 2, 2009	5.73	5.80	5.68	5.70
3684	NASDAQ	BNZI	Fri, Jan 30, 2009	5.50	5.74	5.45	5.74
3683	NASDAQ	BNZI	Thu, Jan 29, 2009	5.25	5.40	5.25	5.40
3682	NASDAQ	BNZI	Wed, Jan 28, 2009	5.29	5.29	5.22	5.26
3681	NASDAQ	BNZI	Tue, Jan 27, 2009	5.00	5.20	5.00	5.20
3680	NASDAQ	BNZI	Mon, Jan 26, 2009	5.00	5.10	5.00	5.07
3679	NASDAQ	BNZI	Fri, Jan 23, 2009	5.04	5.05	4.95	4.95
3678	NASDAQ	BNZI	Thu, Jan 22, 2009	5.00	5.05	4.92	5.05
3677	NASDAQ	BNZI	Wed, Jan 21, 2009	4.80	5.00	4.77	5.00
3676	NASDAQ	BNZI	Tue, Jan 20, 2009	4.93	5.05	4.75	4.77
3675	NASDAQ	BNZI	Fri, Jan 16, 2009	4.84	5.05	4.40	5.05
3674	NASDAQ	BNZI	Thu, Jan 15, 2009	5.36	5.43	4.51	4.75
3673	NASDAQ	BNZI	Wed, Jan 14, 2009	5.55	5.55	5.37	5.45
3672	NASDAQ	BNZI	Tue, Jan 13, 2009	5.52	5.68	5.52	5.57
3671	NASDAQ	BNZI	Mon, Jan 12, 2009	6.00	6.00	5.50	5.50
3670	NASDAQ	BNZI	Fri, Jan 9, 2009	5.95	6.09	5.85	5.90
3669	NASDAQ	BNZI	Thu, Jan 8, 2009	6.03	6.19	5.92	6.08
3668	NASDAQ	BNZI	Wed, Jan 7, 2009	6.30	6.45	6.15	6.25
3667	NASDAQ	BNZI	Tue, Jan 6, 2009	5.69	6.45	5.67	6.45
3666	NASDAQ	BNZI	Mon, Jan 5, 2009	5.68	5.70	5.50	5.65
3665	NASDAQ	BNZI	Fri, Jan 2, 2009	5.51	5.70	5.51	5.60
3664	NASDAQ	BNZI	Wed, Dec 31, 2008	5.40	5.60	5.40	5.58
3663	NASDAQ	BNZI	Tue, Dec 30, 2008	5.65	5.78	5.36	5.59
3662	NASDAQ	BNZI	Mon, Dec 29, 2008	5.60	5.81	5.50	5.65
3661	NASDAQ	BNZI	Fri, Dec 26, 2008	5.41	5.55	5.30	5.50
3660	NASDAQ	BNZI	Wed, Dec 24, 2008	5.20	5.48	5.20	5.48
3659	NASDAQ	BNZI	Tue, Dec 23, 2008	5.50	5.50	5.25	5.25
3658	NASDAQ	BNZI	Mon, Dec 22, 2008	5.75	5.75	5.35	5.50
3657	NASDAQ	BNZI	Fri, Dec 19, 2008	5.76	5.84	5.70	5.70
3656	NASDAQ	BNZI	Thu, Dec 18, 2008	5.67	5.82	5.67	5.78
3655	NASDAQ	BNZI	Wed, Dec 17, 2008	5.79	5.85	5.75	5.75
3654	NASDAQ	BNZI	Tue, Dec 16, 2008	5.85	5.85	5.71	5.85
3653	NASDAQ	BNZI	Mon, Dec 15, 2008	5.85	5.85	5.75	5.85
3652	NASDAQ	BNZI	Fri, Dec 12, 2008	5.42	5.90	5.42	5.90
3651	NASDAQ	BNZI	Thu, Dec 11, 2008	5.50	5.50	5.35	5.37
3650	NASDAQ	BNZI	Wed, Dec 10, 2008	5.71	5.71	5.41	5.45
3649	NASDAQ	BNZI	Tue, Dec 9, 2008	5.86	5.86	5.15	5.74
3648	NASDAQ	BNZI	Mon, Dec 8, 2008	5.58	6.00	5.25	5.87
3647	NASDAQ	BNZI	Fri, Dec 5, 2008	4.99	5.45	4.85	5.29
3646	NASDAQ	BNZI	Thu, Dec 4, 2008	4.72	4.72	4.60	4.60
3645	NASDAQ	BNZI	Wed, Dec 3, 2008	4.25	4.78	4.20	4.78
3644	NASDAQ	BNZI	Tue, Dec 2, 2008	4.28	4.30	4.27	4.30
3643	NASDAQ	BNZI	Fri, Nov 28, 2008	4.25	4.25	4.25	4.25
3642	NASDAQ	BNZI	Wed, Nov 26, 2008	4.45	4.45	4.45	4.45
3641	NASDAQ	BNZI	Tue, Nov 25, 2008	4.40	4.41	4.40	4.41
3640	NASDAQ	BNZI	Mon, Nov 24, 2008	4.30	4.30	4.30	4.30
3639	NASDAQ	BNZI	Fri, Nov 21, 2008	4.00	4.50	3.88	4.20
3638	NASDAQ	BNZI	Thu, Nov 20, 2008	4.20	4.38	4.05	4.05
3637	NASDAQ	BNZI	Wed, Nov 19, 2008	4.24	4.55	4.20	4.50
3636	NASDAQ	BNZI	Tue, Nov 18, 2008	4.17	4.40	4.17	4.33
3635	NASDAQ	BNZI	Mon, Nov 17, 2008	4.70	4.70	4.25	4.35
3634	NASDAQ	BNZI	Fri, Nov 14, 2008	4.75	4.75	4.75	4.75
3633	NASDAQ	BNZI	Thu, Nov 13, 2008	4.75	4.75	4.75	4.75
3632	NASDAQ	BNZI	Wed, Nov 12, 2008	4.76	5.00	4.65	4.65
3631	NASDAQ	BNZI	Tue, Nov 11, 2008	5.00	5.00	4.80	4.80
3630	NASDAQ	BNZI	Mon, Nov 10, 2008	5.10	5.10	4.80	4.81
3629	NASDAQ	BNZI	Fri, Nov 7, 2008	4.90	5.00	4.80	4.80
3628	NASDAQ	BNZI	Thu, Nov 6, 2008	5.05	5.05	4.95	4.95
3627	NASDAQ	BNZI	Wed, Nov 5, 2008	5.00	5.00	4.95	5.00
3626	NASDAQ	BNZI	Tue, Nov 4, 2008	5.20	5.25	5.10	5.21
3625	NASDAQ	BNZI	Mon, Nov 3, 2008	4.75	5.20	4.75	5.20
3624	NASDAQ	BNZI	Fri, Oct 31, 2008	4.70	4.85	4.70	4.85
3623	NASDAQ	BNZI	Thu, Oct 30, 2008	4.60	4.80	4.60	4.75
3622	NASDAQ	BNZI	Wed, Oct 29, 2008	4.45	4.85	4.16	4.51
3621	NASDAQ	BNZI	Tue, Oct 28, 2008	4.56	4.59	3.54	4.59
3620	NASDAQ	BNZI	Mon, Oct 27, 2008	4.57	4.58	4.10	4.20
3619	NASDAQ	BNZI	Fri, Oct 24, 2008	4.50	4.50	4.35	4.50
3618	NASDAQ	BNZI	Thu, Oct 23, 2008	4.60	4.60	4.50	4.50
3617	NASDAQ	BNZI	Wed, Oct 22, 2008	4.69	4.74	4.66	4.69
3616	NASDAQ	BNZI	Tue, Oct 21, 2008	4.85	4.90	4.75	4.75
3615	NASDAQ	BNZI	Mon, Oct 20, 2008	4.95	4.95	4.90	4.91
3614	NASDAQ	BNZI	Fri, Oct 17, 2008	4.93	4.96	4.90	4.90
3613	NASDAQ	BNZI	Thu, Oct 16, 2008	4.91	5.04	4.91	4.95
3612	NASDAQ	BNZI	Wed, Oct 15, 2008	4.97	4.97	4.85	4.85
3611	NASDAQ	BNZI	Tue, Oct 14, 2008	5.00	5.00	4.90	4.95
3610	NASDAQ	BNZI	Mon, Oct 13, 2008	5.10	5.10	4.91	5.00
3609	NASDAQ	BNZI	Fri, Oct 10, 2008	4.26	5.20	4.20	4.90
3608	NASDAQ	BNZI	Thu, Oct 9, 2008	4.73	4.95	4.55	4.55
3607	NASDAQ	BNZI	Wed, Oct 8, 2008	5.10	5.12	4.55	4.85
3606	NASDAQ	BNZI	Tue, Oct 7, 2008	5.10	5.15	5.00	5.15
3605	NASDAQ	BNZI	Mon, Oct 6, 2008	5.54	5.54	4.26	5.15
3604	NASDAQ	BNZI	Fri, Oct 3, 2008	5.44	5.65	5.44	5.45
3603	NASDAQ	BNZI	Thu, Oct 2, 2008	5.40	5.59	5.40	5.40
3602	NASDAQ	BNZI	Wed, Oct 1, 2008	5.20	5.45	5.20	5.35
3601	NASDAQ	BNZI	Tue, Sep 30, 2008	5.25	5.35	4.87	5.15
3600	NASDAQ	BNZI	Mon, Sep 29, 2008	5.25	5.35	5.10	5.30
3599	NASDAQ	BNZI	Fri, Sep 26, 2008	5.04	5.30	5.00	5.25
3598	NASDAQ	BNZI	Thu, Sep 25, 2008	5.10	5.35	5.01	5.30
3597	NASDAQ	BNZI	Wed, Sep 24, 2008	5.23	5.29	5.10	5.10
3596	NASDAQ	BNZI	Tue, Sep 23, 2008	5.10	5.30	5.10	5.30
3595	NASDAQ	BNZI	Mon, Sep 22, 2008	5.12	5.25	5.10	5.10
3594	NASDAQ	BNZI	Fri, Sep 19, 2008	5.10	5.30	5.10	5.30
3593	NASDAQ	BNZI	Thu, Sep 18, 2008	5.22	5.33	5.00	5.02
3592	NASDAQ	BNZI	Wed, Sep 17, 2008	5.35	5.56	5.03	5.31
3591	NASDAQ	BNZI	Tue, Sep 16, 2008	5.45	5.45	5.30	5.30
3590	NASDAQ	BNZI	Mon, Sep 15, 2008	5.30	5.56	4.98	5.55
3589	NASDAQ	BNZI	Fri, Sep 12, 2008	5.30	5.45	5.30	5.36
3588	NASDAQ	BNZI	Thu, Sep 11, 2008	5.35	5.35	5.35	5.35
3587	NASDAQ	BNZI	Wed, Sep 10, 2008	5.39	5.45	5.30	5.30
3586	NASDAQ	BNZI	Tue, Sep 9, 2008	5.38	5.45	5.26	5.30
3585	NASDAQ	BNZI	Mon, Sep 8, 2008	5.37	5.41	5.36	5.40
3584	NASDAQ	BNZI	Fri, Sep 5, 2008	5.36	5.40	5.36	5.39
3583	NASDAQ	BNZI	Thu, Sep 4, 2008	5.51	5.51	5.40	5.40
3582	NASDAQ	BNZI	Wed, Sep 3, 2008	5.36	5.85	5.36	5.60
3581	NASDAQ	BNZI	Tue, Sep 2, 2008	5.32	5.50	5.32	5.36
3580	NASDAQ	BNZI	Fri, Aug 29, 2008	5.40	5.40	5.40	5.40
3579	NASDAQ	BNZI	Thu, Aug 28, 2008	5.40	5.65	5.00	5.45
3578	NASDAQ	BNZI	Wed, Aug 27, 2008	5.42	5.50	5.35	5.46
3577	NASDAQ	BNZI	Tue, Aug 26, 2008	5.41	5.49	5.41	5.41
3576	NASDAQ	BNZI	Mon, Aug 25, 2008	5.50	5.60	5.35	5.45
3575	NASDAQ	BNZI	Fri, Aug 22, 2008	5.45	5.75	5.45	5.48
3574	NASDAQ	BNZI	Thu, Aug 21, 2008	5.42	5.70	5.25	5.50
3573	NASDAQ	BNZI	Wed, Aug 20, 2008	5.33	5.35	5.33	5.35
3572	NASDAQ	BNZI	Tue, Aug 19, 2008	5.24	5.39	5.24	5.31
3571	NASDAQ	BNZI	Mon, Aug 18, 2008	5.15	5.40	5.15	5.24
3570	NASDAQ	BNZI	Fri, Aug 15, 2008	5.04	5.25	5.04	5.12
3569	NASDAQ	BNZI	Thu, Aug 14, 2008	5.08	5.13	5.05	5.08
3568	NASDAQ	BNZI	Wed, Aug 13, 2008	5.00	5.05	5.00	5.04
3567	NASDAQ	BNZI	Tue, Aug 12, 2008	4.95	4.95	4.87	4.94
3566	NASDAQ	BNZI	Mon, Aug 11, 2008	4.79	4.90	4.78	4.87
3565	NASDAQ	BNZI	Fri, Aug 8, 2008	4.65	4.90	4.60	4.78
3564	NASDAQ	BNZI	Thu, Aug 7, 2008	4.57	4.90	4.57	4.60
3563	NASDAQ	BNZI	Wed, Aug 6, 2008	4.57	4.57	4.55	4.56
3562	NASDAQ	BNZI	Tue, Aug 5, 2008	4.68	4.68	4.27	4.56
3561	NASDAQ	BNZI	Mon, Aug 4, 2008	4.65	4.75	4.58	4.72
3560	NASDAQ	BNZI	Thu, Jul 31, 2008	4.75	4.75	4.62	4.65
3559	NASDAQ	BNZI	Wed, Jul 30, 2008	4.64	4.70	4.64	4.70
3558	NASDAQ	BNZI	Tue, Jul 29, 2008	4.65	4.75	4.55	4.61
3557	NASDAQ	BNZI	Mon, Jul 28, 2008	4.75	4.75	4.70	4.75
3556	NASDAQ	BNZI	Fri, Jul 25, 2008	4.60	4.75	4.56	4.60
3555	NASDAQ	BNZI	Thu, Jul 24, 2008	4.60	4.75	4.58	4.65
3554	NASDAQ	BNZI	Wed, Jul 23, 2008	4.70	4.70	4.57	4.60
3553	NASDAQ	BNZI	Tue, Jul 22, 2008	4.65	4.75	4.65	4.65
3552	NASDAQ	BNZI	Mon, Jul 21, 2008	4.86	4.86	4.61	4.63
3551	NASDAQ	BNZI	Fri, Jul 18, 2008	4.70	4.79	4.70	4.79
3550	NASDAQ	BNZI	Thu, Jul 17, 2008	4.79	4.80	4.60	4.80
3549	NASDAQ	BNZI	Wed, Jul 16, 2008	5.02	5.08	4.65	4.85
3548	NASDAQ	BNZI	Tue, Jul 15, 2008	5.02	5.05	5.02	5.04
3547	NASDAQ	BNZI	Mon, Jul 14, 2008	5.03	5.03	5.02	5.02
3546	NASDAQ	BNZI	Fri, Jul 11, 2008	5.02	5.15	5.02	5.03
3545	NASDAQ	BNZI	Thu, Jul 10, 2008	5.10	5.10	5.05	5.10
3544	NASDAQ	BNZI	Wed, Jul 9, 2008	5.10	5.10	5.03	5.08
3543	NASDAQ	BNZI	Tue, Jul 8, 2008	5.03	5.20	5.03	5.10
3542	NASDAQ	BNZI	Mon, Jul 7, 2008	5.03	5.22	5.02	5.22
3541	NASDAQ	BNZI	Thu, Jul 3, 2008	5.15	5.20	5.02	5.05
3540	NASDAQ	BNZI	Wed, Jul 2, 2008	5.18	5.18	5.03	5.10
3539	NASDAQ	BNZI	Tue, Jul 1, 2008	5.20	5.25	5.20	5.21
3538	NASDAQ	BNZI	Mon, Jun 30, 2008	5.32	5.32	5.20	5.20
3537	NASDAQ	BNZI	Fri, Jun 27, 2008	5.41	5.41	5.36	5.41
3536	NASDAQ	BNZI	Thu, Jun 26, 2008	5.49	5.49	5.40	5.40
3535	NASDAQ	BNZI	Wed, Jun 25, 2008	5.02	5.50	5.02	5.48
3534	NASDAQ	BNZI	Tue, Jun 24, 2008	5.02	5.05	5.02	5.02
3533	NASDAQ	BNZI	Mon, Jun 23, 2008	5.04	5.10	5.00	5.00
3532	NASDAQ	BNZI	Fri, Jun 20, 2008	5.08	5.20	5.02	5.04
3531	NASDAQ	BNZI	Thu, Jun 19, 2008	5.02	5.10	5.02	5.07
3530	NASDAQ	BNZI	Wed, Jun 18, 2008	5.10	5.10	4.95	5.05
3529	NASDAQ	BNZI	Tue, Jun 17, 2008	5.08	5.09	5.00	5.09
3528	NASDAQ	BNZI	Mon, Jun 16, 2008	5.30	5.30	5.08	5.10
3527	NASDAQ	BNZI	Fri, Jun 13, 2008	5.38	5.38	5.32	5.34
3526	NASDAQ	BNZI	Thu, Jun 12, 2008	5.40	5.42	5.26	5.26
3525	NASDAQ	BNZI	Wed, Jun 11, 2008	5.52	5.54	5.46	5.46
3524	NASDAQ	BNZI	Tue, Jun 10, 2008	5.49	5.75	5.44	5.47
3523	NASDAQ	BNZI	Mon, Jun 9, 2008	4.93	5.75	4.93	5.49
3522	NASDAQ	BNZI	Fri, Jun 6, 2008	4.88	4.95	4.88	4.90
3521	NASDAQ	BNZI	Thu, Jun 5, 2008	4.78	4.80	4.75	4.80
3520	NASDAQ	BNZI	Wed, Jun 4, 2008	4.80	4.80	4.75	4.75
3519	NASDAQ	BNZI	Tue, Jun 3, 2008	4.87	4.88	4.84	4.84
3518	NASDAQ	BNZI	Mon, Jun 2, 2008	4.80	4.82	4.80	4.80
3517	NASDAQ	BNZI	Fri, May 30, 2008	4.80	4.92	4.80	4.83
3516	NASDAQ	BNZI	Thu, May 29, 2008	4.87	4.91	4.80	4.90
3515	NASDAQ	BNZI	Wed, May 28, 2008	4.76	4.88	4.76	4.81
3514	NASDAQ	BNZI	Tue, May 27, 2008	4.79	4.89	4.79	4.82
3513	NASDAQ	BNZI	Fri, May 23, 2008	4.89	4.89	4.73	4.75
3512	NASDAQ	BNZI	Thu, May 22, 2008	4.86	4.89	4.86	4.89
3511	NASDAQ	BNZI	Wed, May 21, 2008	4.87	4.89	4.78	4.79
3510	NASDAQ	BNZI	Tue, May 20, 2008	4.80	4.87	4.79	4.81
3509	NASDAQ	BNZI	Mon, May 19, 2008	4.85	4.87	4.75	4.75
3508	NASDAQ	BNZI	Fri, May 16, 2008	4.85	4.87	4.70	4.80
3507	NASDAQ	BNZI	Thu, May 15, 2008	4.90	4.90	4.75	4.77
3506	NASDAQ	BNZI	Wed, May 14, 2008	4.81	4.86	4.81	4.84
3505	NASDAQ	BNZI	Tue, May 13, 2008	4.86	4.87	4.80	4.84
3504	NASDAQ	BNZI	Mon, May 12, 2008	5.10	5.10	4.70	4.85
3503	NASDAQ	BNZI	Fri, May 9, 2008	5.06	5.20	5.01	5.04
3502	NASDAQ	BNZI	Thu, May 8, 2008	5.19	5.22	5.17	5.20
3501	NASDAQ	BNZI	Wed, May 7, 2008	5.19	5.24	5.17	5.22
3500	NASDAQ	BNZI	Tue, May 6, 2008	5.20	5.21	5.15	5.15
3499	NASDAQ	BNZI	Mon, May 5, 2008	5.40	5.40	5.19	5.20
3498	NASDAQ	BNZI	Fri, May 2, 2008	5.36	5.36	5.24	5.35
3497	NASDAQ	BNZI	Thu, May 1, 2008	5.23	5.57	5.20	5.36
3496	NASDAQ	BNZI	Wed, Apr 30, 2008	5.27	5.31	5.20	5.25
3495	NASDAQ	BNZI	Tue, Apr 29, 2008	5.30	5.30	5.20	5.26
3494	NASDAQ	BNZI	Mon, Apr 28, 2008	5.27	5.34	5.27	5.27
3493	NASDAQ	BNZI	Fri, Apr 25, 2008	5.30	5.35	5.25	5.25
3492	NASDAQ	BNZI	Thu, Apr 24, 2008	5.21	5.28	5.20	5.25
3491	NASDAQ	BNZI	Wed, Apr 23, 2008	5.23	5.28	5.20	5.20
3490	NASDAQ	BNZI	Tue, Apr 22, 2008	5.39	5.39	5.25	5.25
3489	NASDAQ	BNZI	Mon, Apr 21, 2008	5.44	5.44	5.33	5.40
3488	NASDAQ	BNZI	Fri, Apr 18, 2008	5.35	5.40	5.25	5.34
3487	NASDAQ	BNZI	Thu, Apr 17, 2008	5.38	5.40	5.29	5.39
3486	NASDAQ	BNZI	Wed, Apr 16, 2008	5.29	5.35	5.28	5.28
3485	NASDAQ	BNZI	Tue, Apr 15, 2008	5.21	5.35	5.15	5.29
3484	NASDAQ	BNZI	Mon, Apr 14, 2008	5.28	5.29	5.13	5.20
3483	NASDAQ	BNZI	Fri, Apr 11, 2008	5.31	5.31	5.22	5.22
3482	NASDAQ	BNZI	Thu, Apr 10, 2008	5.33	5.36	5.23	5.31
3481	NASDAQ	BNZI	Wed, Apr 9, 2008	5.30	5.40	5.30	5.31
3480	NASDAQ	BNZI	Tue, Apr 8, 2008	5.10	5.40	5.10	5.20
3479	NASDAQ	BNZI	Mon, Apr 7, 2008	4.64	5.15	4.64	5.05
3478	NASDAQ	BNZI	Fri, Apr 4, 2008	4.65	4.91	4.65	4.76
3477	NASDAQ	BNZI	Thu, Apr 3, 2008	4.84	5.00	4.65	4.68
3476	NASDAQ	BNZI	Wed, Apr 2, 2008	4.99	5.00	4.90	4.92
3475	NASDAQ	BNZI	Tue, Apr 1, 2008	5.04	5.12	4.97	4.97
3474	NASDAQ	BNZI	Mon, Mar 31, 2008	4.70	5.00	4.60	5.00
3473	NASDAQ	BNZI	Fri, Mar 28, 2008	4.82	4.98	4.64	4.64
3472	NASDAQ	BNZI	Thu, Mar 27, 2008	4.74	4.92	4.67	4.84
3471	NASDAQ	BNZI	Wed, Mar 26, 2008	4.78	5.00	4.60	4.65
3470	NASDAQ	BNZI	Tue, Mar 25, 2008	4.80	4.85	4.60	4.85
3469	NASDAQ	BNZI	Mon, Mar 24, 2008	4.53	4.86	4.53	4.78
3468	NASDAQ	BNZI	Thu, Mar 20, 2008	4.54	4.61	4.53	4.55
3467	NASDAQ	BNZI	Wed, Mar 19, 2008	4.59	4.67	4.55	4.63
3466	NASDAQ	BNZI	Tue, Mar 18, 2008	4.62	4.65	4.57	4.60
3465	NASDAQ	BNZI	Mon, Mar 17, 2008	4.82	4.92	4.65	4.65
3464	NASDAQ	BNZI	Fri, Mar 14, 2008	5.16	5.22	4.93	5.04
3463	NASDAQ	BNZI	Thu, Mar 13, 2008	5.16	5.26	5.11	5.15
3462	NASDAQ	BNZI	Wed, Mar 12, 2008	4.66	5.58	4.64	5.10
3461	NASDAQ	BNZI	Tue, Mar 11, 2008	4.92	4.92	4.71	4.75
3460	NASDAQ	BNZI	Mon, Mar 10, 2008	5.03	5.15	4.87	4.87
3459	NASDAQ	BNZI	Fri, Mar 7, 2008	5.23	5.32	5.08	5.08
3458	NASDAQ	BNZI	Thu, Mar 6, 2008	5.51	5.54	5.26	5.29
3457	NASDAQ	BNZI	Wed, Mar 5, 2008	5.53	5.62	5.46	5.58
3456	NASDAQ	BNZI	Tue, Mar 4, 2008	5.60	5.64	5.40	5.64
3455	NASDAQ	BNZI	Mon, Mar 3, 2008	5.50	5.67	5.20	5.55
3454	NASDAQ	BNZI	Fri, Feb 29, 2008	5.70	5.70	5.44	5.47
3453	NASDAQ	BNZI	Thu, Feb 28, 2008	5.85	5.89	5.71	5.74
3452	NASDAQ	BNZI	Wed, Feb 27, 2008	6.00	6.00	5.75	5.94
3451	NASDAQ	BNZI	Tue, Feb 26, 2008	5.75	6.00	5.75	5.90
3450	NASDAQ	BNZI	Mon, Feb 25, 2008	6.02	6.02	5.80	5.80
3449	NASDAQ	BNZI	Fri, Feb 22, 2008	6.00	6.08	5.90	6.08
3448	NASDAQ	BNZI	Thu, Feb 21, 2008	5.98	6.19	5.89	6.05
3447	NASDAQ	BNZI	Wed, Feb 20, 2008	5.80	6.08	5.78	6.03
3446	NASDAQ	BNZI	Tue, Feb 19, 2008	5.88	6.17	5.76	5.90
3445	NASDAQ	BNZI	Fri, Feb 15, 2008	5.20	6.09	5.01	5.93
3444	NASDAQ	BNZI	Thu, Feb 14, 2008	5.86	5.97	5.16	5.16
3443	NASDAQ	BNZI	Wed, Feb 13, 2008	7.25	7.25	5.38	5.63
3442	NASDAQ	BNZI	Tue, Feb 12, 2008	8.90	9.10	8.90	9.06
3441	NASDAQ	BNZI	Mon, Feb 11, 2008	8.65	9.20	8.53	8.95
3440	NASDAQ	BNZI	Fri, Feb 8, 2008	8.50	8.63	8.50	8.59
3439	NASDAQ	BNZI	Thu, Feb 7, 2008	8.58	8.70	8.31	8.50
3438	NASDAQ	BNZI	Wed, Feb 6, 2008	8.72	8.75	8.60	8.70
3437	NASDAQ	BNZI	Tue, Feb 5, 2008	8.65	8.83	8.50	8.65
3436	NASDAQ	BNZI	Mon, Feb 4, 2008	8.03	9.25	8.03	8.60
3435	NASDAQ	BNZI	Fri, Feb 1, 2008	8.43	8.60	8.30	8.49
3434	NASDAQ	BNZI	Thu, Jan 31, 2008	8.43	8.59	8.30	8.40
3433	NASDAQ	BNZI	Wed, Jan 30, 2008	8.04	8.61	8.00	8.61
3432	NASDAQ	BNZI	Tue, Jan 29, 2008	7.85	8.00	7.79	8.00
3431	NASDAQ	BNZI	Mon, Jan 28, 2008	8.10	8.15	7.60	7.74
3430	NASDAQ	BNZI	Fri, Jan 25, 2008	7.80	8.10	7.80	8.00
3429	NASDAQ	BNZI	Thu, Jan 24, 2008	7.62	8.41	7.00	7.66
3428	NASDAQ	BNZI	Wed, Jan 23, 2008	7.86	7.86	6.98	6.98
3427	NASDAQ	BNZI	Tue, Jan 22, 2008	7.42	7.60	7.32	7.32
3426	NASDAQ	BNZI	Fri, Jan 18, 2008	7.90	7.99	7.54	7.73
3425	NASDAQ	BNZI	Thu, Jan 17, 2008	8.19	8.20	7.84	7.84
3424	NASDAQ	BNZI	Wed, Jan 16, 2008	8.58	8.78	7.99	8.10
3423	NASDAQ	BNZI	Tue, Jan 15, 2008	8.83	8.87	8.70	8.70
3422	NASDAQ	BNZI	Mon, Jan 14, 2008	8.76	8.95	8.76	8.86
3421	NASDAQ	BNZI	Fri, Jan 11, 2008	8.86	8.94	8.76	8.80
3420	NASDAQ	BNZI	Thu, Jan 10, 2008	8.62	8.85	8.62	8.76
3419	NASDAQ	BNZI	Wed, Jan 9, 2008	9.44	9.53	8.49	8.78
3418	NASDAQ	BNZI	Tue, Jan 8, 2008	9.50	9.61	9.42	9.45
3417	NASDAQ	BNZI	Mon, Jan 7, 2008	9.68	9.72	9.33	9.54
3416	NASDAQ	BNZI	Fri, Jan 4, 2008	9.87	9.90	9.60	9.60
3415	NASDAQ	BNZI	Thu, Jan 3, 2008	9.75	9.95	9.75	9.91
3414	NASDAQ	BNZI	Wed, Jan 2, 2008	9.65	9.89	9.61	9.70
3413	NASDAQ	BNZI	Mon, Dec 31, 2007	9.84	9.84	8.80	9.64
3412	NASDAQ	BNZI	Fri, Dec 28, 2007	9.70	9.89	9.70	9.75
3411	NASDAQ	BNZI	Thu, Dec 27, 2007	9.50	9.85	9.50	9.64
3410	NASDAQ	BNZI	Wed, Dec 26, 2007	9.61	10.20	9.31	9.80
3409	NASDAQ	BNZI	Mon, Dec 24, 2007	10.06	10.19	10.00	10.10
3408	NASDAQ	BNZI	Fri, Dec 21, 2007	9.91	10.10	9.80	10.01
3407	NASDAQ	BNZI	Thu, Dec 20, 2007	9.60	10.00	9.60	9.85
3406	NASDAQ	BNZI	Wed, Dec 19, 2007	9.55	9.76	9.28	9.60
3405	NASDAQ	BNZI	Tue, Dec 18, 2007	9.98	10.10	9.51	9.69
3404	NASDAQ	BNZI	Mon, Dec 17, 2007	10.73	10.73	9.97	10.00
3403	NASDAQ	BNZI	Fri, Dec 14, 2007	10.20	10.60	10.20	10.60
3402	NASDAQ	BNZI	Thu, Dec 13, 2007	10.75	10.85	10.31	10.40
3401	NASDAQ	BNZI	Wed, Dec 12, 2007	10.99	11.18	10.78	10.90
3400	NASDAQ	BNZI	Tue, Dec 11, 2007	12.23	12.23	10.90	10.91
3399	NASDAQ	BNZI	Mon, Dec 10, 2007	10.96	11.81	10.96	11.35
3398	NASDAQ	BNZI	Fri, Dec 7, 2007	10.78	11.38	10.70	11.30
3397	NASDAQ	BNZI	Thu, Dec 6, 2007	10.60	10.95	10.40	10.75
3396	NASDAQ	BNZI	Wed, Dec 5, 2007	10.78	10.78	10.20	10.50
3395	NASDAQ	BNZI	Tue, Dec 4, 2007	9.70	10.89	9.65	10.50
3394	NASDAQ	BNZI	Mon, Dec 3, 2007	9.59	10.43	9.45	9.60
3393	NASDAQ	BNZI	Fri, Nov 30, 2007	9.30	9.59	9.21	9.54
3392	NASDAQ	BNZI	Thu, Nov 29, 2007	9.00	9.30	9.00	9.30
3391	NASDAQ	BNZI	Wed, Nov 28, 2007	9.00	9.20	8.74	9.13
3390	NASDAQ	BNZI	Tue, Nov 27, 2007	9.00	9.00	8.60	8.95
3389	NASDAQ	BNZI	Mon, Nov 26, 2007	8.60	8.90	8.50	8.90
3388	NASDAQ	BNZI	Fri, Nov 23, 2007	8.70	8.80	8.50	8.60
3387	NASDAQ	BNZI	Wed, Nov 21, 2007	7.80	8.55	7.64	8.50
3386	NASDAQ	BNZI	Tue, Nov 20, 2007	8.03	8.26	7.82	7.90
3385	NASDAQ	BNZI	Mon, Nov 19, 2007	8.18	8.40	7.91	8.10
3384	NASDAQ	BNZI	Fri, Nov 16, 2007	8.00	8.55	8.00	8.30
3383	NASDAQ	BNZI	Thu, Nov 15, 2007	8.10	8.25	7.81	8.00
3382	NASDAQ	BNZI	Wed, Nov 14, 2007	7.75	8.20	7.75	8.10
3381	NASDAQ	BNZI	Tue, Nov 13, 2007	7.93	8.03	7.61	7.75
3380	NASDAQ	BNZI	Mon, Nov 12, 2007	8.35	8.40	7.77	8.00
3379	NASDAQ	BNZI	Fri, Nov 9, 2007	8.61	8.70	8.00	8.45
3378	NASDAQ	BNZI	Thu, Nov 8, 2007	9.06	9.25	8.36	8.60
3377	NASDAQ	BNZI	Wed, Nov 7, 2007	9.99	9.99	8.90	9.20
3376	NASDAQ	BNZI	Tue, Nov 6, 2007	9.40	9.78	9.40	9.75
3375	NASDAQ	BNZI	Mon, Nov 5, 2007	9.21	9.46	8.98	9.40
3374	NASDAQ	BNZI	Fri, Nov 2, 2007	9.91	9.91	9.51	9.57
3373	NASDAQ	BNZI	Thu, Nov 1, 2007	10.30	10.35	9.80	9.84
3372	NASDAQ	BNZI	Wed, Oct 31, 2007	10.77	10.80	10.22	10.33
3371	NASDAQ	BNZI	Tue, Oct 30, 2007	10.00	10.80	10.00	10.62
3370	NASDAQ	BNZI	Mon, Oct 29, 2007	9.79	10.52	9.79	10.00
3369	NASDAQ	BNZI	Fri, Oct 26, 2007	10.11	10.20	10.09	10.10
3368	NASDAQ	BNZI	Thu, Oct 25, 2007	10.62	10.62	10.09	10.09
3367	NASDAQ	BNZI	Wed, Oct 24, 2007	10.58	10.80	10.57	10.59
3366	NASDAQ	BNZI	Tue, Oct 23, 2007	10.20	10.76	10.08	10.51
3365	NASDAQ	BNZI	Mon, Oct 22, 2007	10.75	10.75	10.07	10.09
3364	NASDAQ	BNZI	Fri, Oct 19, 2007	10.91	11.09	10.85	10.90
3363	NASDAQ	BNZI	Thu, Oct 18, 2007	11.17	11.17	10.90	11.09
3362	NASDAQ	BNZI	Wed, Oct 17, 2007	11.14	11.38	11.02	11.19
3361	NASDAQ	BNZI	Tue, Oct 16, 2007	11.50	11.50	11.01	11.12
3360	NASDAQ	BNZI	Mon, Oct 15, 2007	11.23	11.61	11.15	11.46
3359	NASDAQ	BNZI	Fri, Oct 12, 2007	10.50	11.40	10.50	11.29
3358	NASDAQ	BNZI	Thu, Oct 11, 2007	10.80	10.80	10.50	10.50
3357	NASDAQ	BNZI	Wed, Oct 10, 2007	10.97	10.97	10.51	10.69
3356	NASDAQ	BNZI	Tue, Oct 9, 2007	11.70	11.75	10.80	11.01
3355	NASDAQ	BNZI	Mon, Oct 8, 2007	11.90	11.99	11.65	11.75
3354	NASDAQ	BNZI	Fri, Oct 5, 2007	11.70	12.08	11.70	12.00
3353	NASDAQ	BNZI	Thu, Oct 4, 2007	11.90	12.03	11.60	11.69
3352	NASDAQ	BNZI	Wed, Oct 3, 2007	12.10	12.10	11.74	11.97
3351	NASDAQ	BNZI	Tue, Oct 2, 2007	11.95	12.20	11.90	11.90
3350	NASDAQ	BNZI	Mon, Oct 1, 2007	11.65	12.00	11.48	12.00
3349	NASDAQ	BNZI	Fri, Sep 28, 2007	12.15	12.15	11.57	11.68
3348	NASDAQ	BNZI	Thu, Sep 27, 2007	12.00	12.26	12.00	12.17
3347	NASDAQ	BNZI	Wed, Sep 26, 2007	12.01	12.40	12.00	12.04
3346	NASDAQ	BNZI	Tue, Sep 25, 2007	12.30	12.30	11.82	11.91
3345	NASDAQ	BNZI	Mon, Sep 24, 2007	11.95	12.60	11.86	12.28
3344	NASDAQ	BNZI	Fri, Sep 21, 2007	11.90	12.09	11.83	11.86
3343	NASDAQ	BNZI	Thu, Sep 20, 2007	11.50	12.20	11.36	12.00
3342	NASDAQ	BNZI	Wed, Sep 19, 2007	12.25	12.42	11.35	11.60
3341	NASDAQ	BNZI	Tue, Sep 18, 2007	11.98	12.30	11.75	12.21
3340	NASDAQ	BNZI	Mon, Sep 17, 2007	11.75	11.98	11.30	11.90
3339	NASDAQ	BNZI	Fri, Sep 14, 2007	12.55	12.66	11.45	11.75
3338	NASDAQ	BNZI	Thu, Sep 13, 2007	12.71	13.00	12.60	12.69
3337	NASDAQ	BNZI	Wed, Sep 12, 2007	13.19	13.20	12.75	12.80
3336	NASDAQ	BNZI	Tue, Sep 11, 2007	12.65	13.50	12.55	13.20
3335	NASDAQ	BNZI	Mon, Sep 10, 2007	13.60	13.60	12.62	12.65
3334	NASDAQ	BNZI	Fri, Sep 7, 2007	13.15	13.70	12.68	13.26
3333	NASDAQ	BNZI	Thu, Sep 6, 2007	13.65	13.72	13.06	13.21
3332	NASDAQ	BNZI	Wed, Sep 5, 2007	14.10	14.10	13.43	13.61
3331	NASDAQ	BNZI	Tue, Sep 4, 2007	13.75	14.23	13.50	13.85
3330	NASDAQ	BNZI	Fri, Aug 31, 2007	13.95	14.15	13.65	13.70
3329	NASDAQ	BNZI	Thu, Aug 30, 2007	13.90	14.60	13.75	13.95
3328	NASDAQ	BNZI	Wed, Aug 29, 2007	13.50	14.40	13.36	13.95
3327	NASDAQ	BNZI	Tue, Aug 28, 2007	14.45	14.50	13.65	13.73
3326	NASDAQ	BNZI	Mon, Aug 27, 2007	14.25	14.85	13.50	14.50
3325	NASDAQ	BNZI	Fri, Aug 24, 2007	14.88	15.85	13.81	14.20
3324	NASDAQ	BNZI	Thu, Aug 23, 2007	15.41	15.49	14.30	15.00
3323	NASDAQ	BNZI	Wed, Aug 22, 2007	15.20	15.88	14.80	15.25
3322	NASDAQ	BNZI	Tue, Aug 21, 2007	12.85	14.59	12.85	14.55
3321	NASDAQ	BNZI	Mon, Aug 20, 2007	12.10	12.75	12.08	12.74
3320	NASDAQ	BNZI	Fri, Aug 17, 2007	12.01	12.16	11.80	11.98
3319	NASDAQ	BNZI	Thu, Aug 16, 2007	12.35	12.50	11.30	11.79
3318	NASDAQ	BNZI	Wed, Aug 15, 2007	13.00	13.50	12.52	12.55
3317	NASDAQ	BNZI	Tue, Aug 14, 2007	13.00	13.30	12.41	13.16
3316	NASDAQ	BNZI	Mon, Aug 13, 2007	12.35	13.70	12.35	13.10
3315	NASDAQ	BNZI	Fri, Aug 10, 2007	12.40	12.65	11.66	12.50
3314	NASDAQ	BNZI	Thu, Aug 9, 2007	11.35	12.91	10.40	12.35
3313	NASDAQ	BNZI	Wed, Aug 8, 2007	11.80	11.83	11.30	11.38
3312	NASDAQ	BNZI	Tue, Aug 7, 2007	11.90	12.00	11.25	11.70
3311	NASDAQ	BNZI	Mon, Aug 6, 2007	11.80	12.03	11.50	11.91
3310	NASDAQ	BNZI	Fri, Aug 3, 2007	13.00	13.02	12.25	12.26
3309	NASDAQ	BNZI	Thu, Aug 2, 2007	11.50	13.34	11.41	12.98
3308	NASDAQ	BNZI	Wed, Aug 1, 2007	11.10	11.50	11.05	11.41
3307	NASDAQ	BNZI	Tue, Jul 31, 2007	11.85	12.00	11.25	11.56
3306	NASDAQ	BNZI	Mon, Jul 30, 2007	11.28	11.99	10.93	11.65
3305	NASDAQ	BNZI	Fri, Jul 27, 2007	11.65	11.74	11.00	11.37
3304	NASDAQ	BNZI	Thu, Jul 26, 2007	12.40	12.40	11.20	11.57
3303	NASDAQ	BNZI	Wed, Jul 25, 2007	12.55	12.74	12.16	12.48
3302	NASDAQ	BNZI	Tue, Jul 24, 2007	14.00	14.25	12.07	12.60
3301	NASDAQ	BNZI	Mon, Jul 23, 2007	12.51	14.00	12.49	13.90
3300	NASDAQ	BNZI	Fri, Jul 20, 2007	12.75	12.76	12.22	12.50
3299	NASDAQ	BNZI	Thu, Jul 19, 2007	13.20	13.20	12.53	12.66
3298	NASDAQ	BNZI	Wed, Jul 18, 2007	13.48	13.50	12.85	13.00
3297	NASDAQ	BNZI	Tue, Jul 17, 2007	12.45	13.48	12.25	13.31
3296	NASDAQ	BNZI	Mon, Jul 16, 2007	12.00	12.46	11.96	12.39
3295	NASDAQ	BNZI	Fri, Jul 13, 2007	12.38	12.58	12.30	12.47
3294	NASDAQ	BNZI	Thu, Jul 12, 2007	12.20	12.87	12.10	12.38
3293	NASDAQ	BNZI	Wed, Jul 11, 2007	11.15	12.24	11.06	12.21
3292	NASDAQ	BNZI	Tue, Jul 10, 2007	10.58	11.15	10.15	11.08
3291	NASDAQ	BNZI	Mon, Jul 9, 2007	11.15	11.15	10.50	10.58
3290	NASDAQ	BNZI	Fri, Jul 6, 2007	11.25	11.65	11.02	11.19
3289	NASDAQ	BNZI	Thu, Jul 5, 2007	10.65	11.43	10.55	11.12
3288	NASDAQ	BNZI	Tue, Jul 3, 2007	10.90	10.90	10.65	10.65
3287	NASDAQ	BNZI	Mon, Jul 2, 2007	10.22	11.20	10.05	10.75
3286	NASDAQ	BNZI	Fri, Jun 29, 2007	9.98	10.25	9.95	10.22
3285	NASDAQ	BNZI	Thu, Jun 28, 2007	9.84	9.97	9.84	9.90
3284	NASDAQ	BNZI	Wed, Jun 27, 2007	9.40	9.86	9.40	9.80
3283	NASDAQ	BNZI	Tue, Jun 26, 2007	9.60	9.70	9.35	9.45
3282	NASDAQ	BNZI	Mon, Jun 25, 2007	10.23	10.23	9.35	9.50
3281	NASDAQ	BNZI	Fri, Jun 22, 2007	9.65	10.25	9.65	10.24
3280	NASDAQ	BNZI	Thu, Jun 21, 2007	9.79	10.01	9.35	9.80
3279	NASDAQ	BNZI	Wed, Jun 20, 2007	9.90	9.90	9.44	9.46
3278	NASDAQ	BNZI	Tue, Jun 19, 2007	9.70	10.31	9.65	9.94
3277	NASDAQ	BNZI	Mon, Jun 18, 2007	10.65	10.65	9.58	9.60
3276	NASDAQ	BNZI	Fri, Jun 15, 2007	9.50	10.90	9.50	10.50
3275	NASDAQ	BNZI	Thu, Jun 14, 2007	9.70	9.70	9.50	9.55
3274	NASDAQ	BNZI	Wed, Jun 13, 2007	9.08	9.70	9.08	9.67
3273	NASDAQ	BNZI	Tue, Jun 12, 2007	9.20	9.35	9.00	9.10
3272	NASDAQ	BNZI	Mon, Jun 11, 2007	9.05	9.39	9.00	9.10
3271	NASDAQ	BNZI	Fri, Jun 8, 2007	9.06	9.27	9.01	9.05
3270	NASDAQ	BNZI	Thu, Jun 7, 2007	9.26	9.60	9.10	9.10
3269	NASDAQ	BNZI	Wed, Jun 6, 2007	9.21	9.95	9.20	9.38
3268	NASDAQ	BNZI	Tue, Jun 5, 2007	9.50	9.50	9.20	9.21
3267	NASDAQ	BNZI	Mon, Jun 4, 2007	9.30	9.73	9.20	9.49
3266	NASDAQ	BNZI	Fri, Jun 1, 2007	9.10	9.44	9.10	9.30
3265	NASDAQ	BNZI	Thu, May 31, 2007	9.40	9.52	9.05	9.06
3264	NASDAQ	BNZI	Wed, May 30, 2007	9.15	9.50	8.90	9.38
3263	NASDAQ	BNZI	Tue, May 29, 2007	9.93	9.95	9.27	9.29
3262	NASDAQ	BNZI	Fri, May 25, 2007	10.15	10.15	9.92	9.96
3261	NASDAQ	BNZI	Thu, May 24, 2007	10.25	10.33	9.81	10.13
3260	NASDAQ	BNZI	Wed, May 23, 2007	10.95	11.15	10.14	10.33
3259	NASDAQ	BNZI	Tue, May 22, 2007	11.20	11.20	10.90	10.96
3258	NASDAQ	BNZI	Mon, May 21, 2007	11.00	11.83	11.00	11.10
3257	NASDAQ	BNZI	Fri, May 18, 2007	10.80	11.10	10.61	11.00
3256	NASDAQ	BNZI	Thu, May 17, 2007	11.28	11.30	10.80	10.84
3255	NASDAQ	BNZI	Wed, May 16, 2007	11.25	11.60	11.10	11.18
3254	NASDAQ	BNZI	Tue, May 15, 2007	11.00	11.55	11.00	11.26
3253	NASDAQ	BNZI	Mon, May 14, 2007	11.65	11.65	10.75	11.02
3252	NASDAQ	BNZI	Fri, May 11, 2007	9.90	11.85	9.90	11.65
3251	NASDAQ	BNZI	Thu, May 10, 2007	8.20	10.89	7.87	9.80
3250	NASDAQ	BNZI	Wed, May 9, 2007	8.30	8.45	8.11	8.25
3249	NASDAQ	BNZI	Tue, May 8, 2007	8.20	8.59	7.90	8.30
3248	NASDAQ	BNZI	Mon, May 7, 2007	9.00	9.00	8.21	8.40
3247	NASDAQ	BNZI	Fri, May 4, 2007	8.60	9.11	8.45	9.00
3246	NASDAQ	BNZI	Thu, May 3, 2007	9.08	9.08	8.40	8.65
3245	NASDAQ	BNZI	Wed, May 2, 2007	9.54	9.54	9.00	9.00
3244	NASDAQ	BNZI	Tue, May 1, 2007	10.15	10.15	8.89	9.54
3243	NASDAQ	BNZI	Mon, Apr 30, 2007	10.20	10.70	9.72	10.09
3242	NASDAQ	BNZI	Fri, Apr 27, 2007	10.46	10.99	9.37	10.40
3241	NASDAQ	BNZI	Thu, Apr 26, 2007	12.40	12.40	9.80	10.45
3240	NASDAQ	BNZI	Wed, Apr 25, 2007	13.36	13.40	12.65	12.71
3239	NASDAQ	BNZI	Tue, Apr 24, 2007	12.60	13.69	12.58	13.41
3238	NASDAQ	BNZI	Mon, Apr 23, 2007	12.50	12.68	11.80	12.65
3237	NASDAQ	BNZI	Fri, Apr 20, 2007	11.89	12.07	11.85	11.85
3236	NASDAQ	BNZI	Thu, Apr 19, 2007	11.63	12.20	11.63	11.80
3235	NASDAQ	BNZI	Wed, Apr 18, 2007	11.85	12.40	11.56	11.97
3234	NASDAQ	BNZI	Tue, Apr 17, 2007	12.35	12.48	11.65	11.85
3233	NASDAQ	BNZI	Mon, Apr 16, 2007	10.75	12.25	10.70	12.10
3232	NASDAQ	BNZI	Fri, Apr 13, 2007	11.15	11.28	10.57	10.85
3231	NASDAQ	BNZI	Thu, Apr 12, 2007	11.31	11.35	10.45	11.15
3230	NASDAQ	BNZI	Wed, Apr 11, 2007	11.75	11.75	11.11	11.34
3229	NASDAQ	BNZI	Tue, Apr 10, 2007	11.60	11.90	11.20	11.50
3228	NASDAQ	BNZI	Mon, Apr 9, 2007	10.99	11.58	10.90	11.44
3227	NASDAQ	BNZI	Thu, Apr 5, 2007	10.55	10.87	10.50	10.65
3226	NASDAQ	BNZI	Wed, Apr 4, 2007	10.20	10.74	10.15	10.45
3225	NASDAQ	BNZI	Tue, Apr 3, 2007	9.74	10.35	9.73	10.15
3224	NASDAQ	BNZI	Mon, Apr 2, 2007	9.95	9.95	9.42	9.75
3223	NASDAQ	BNZI	Fri, Mar 30, 2007	9.27	10.00	9.00	9.95
3222	NASDAQ	BNZI	Thu, Mar 29, 2007	10.95	11.50	9.26	9.47
3221	NASDAQ	BNZI	Wed, Mar 28, 2007	10.51	11.11	10.51	10.95
3220	NASDAQ	BNZI	Tue, Mar 27, 2007	10.91	11.00	10.51	10.91
3219	NASDAQ	BNZI	Mon, Mar 26, 2007	11.30	11.35	10.51	10.93
3218	NASDAQ	BNZI	Fri, Mar 23, 2007	10.74	11.50	10.25	11.21
3217	NASDAQ	BNZI	Thu, Mar 22, 2007	10.22	10.68	9.95	10.44
3216	NASDAQ	BNZI	Wed, Mar 21, 2007	9.40	9.95	9.40	9.92
3215	NASDAQ	BNZI	Tue, Mar 20, 2007	9.11	9.50	9.11	9.40
3214	NASDAQ	BNZI	Mon, Mar 19, 2007	9.35	9.64	8.87	9.10
3213	NASDAQ	BNZI	Fri, Mar 16, 2007	9.94	10.15	9.02	9.32
3212	NASDAQ	BNZI	Thu, Mar 15, 2007	8.85	9.75	8.70	9.75
3211	NASDAQ	BNZI	Wed, Mar 14, 2007	8.80	9.00	8.31	8.76
3210	NASDAQ	BNZI	Tue, Mar 13, 2007	8.55	9.18	8.25	8.90
3209	NASDAQ	BNZI	Mon, Mar 12, 2007	8.50	8.85	8.43	8.59
3208	NASDAQ	BNZI	Fri, Mar 9, 2007	9.25	9.48	8.30	8.64
3207	NASDAQ	BNZI	Thu, Mar 8, 2007	8.20	9.25	8.15	9.05
3206	NASDAQ	BNZI	Wed, Mar 7, 2007	7.80	8.30	7.65	8.01
3205	NASDAQ	BNZI	Tue, Mar 6, 2007	7.40	8.10	7.20	7.85
3204	NASDAQ	BNZI	Mon, Mar 5, 2007	7.75	7.95	7.17	7.34
3203	NASDAQ	BNZI	Fri, Mar 2, 2007	8.82	9.69	7.55	7.75
3202	NASDAQ	BNZI	Thu, Mar 1, 2007	7.95	9.03	7.45	8.83
3201	NASDAQ	BNZI	Wed, Feb 28, 2007	8.00	8.50	7.67	7.92
3200	NASDAQ	BNZI	Tue, Feb 27, 2007	8.10	8.28	7.60	7.85
3199	NASDAQ	BNZI	Mon, Feb 26, 2007	7.85	8.40	7.85	8.25
3198	NASDAQ	BNZI	Fri, Feb 23, 2007	7.27	7.95	6.97	7.75
3197	NASDAQ	BNZI	Thu, Feb 22, 2007	8.30	8.50	7.15	7.28
3196	NASDAQ	BNZI	Wed, Feb 21, 2007	8.88	8.93	8.06	8.22
3195	NASDAQ	BNZI	Tue, Feb 20, 2007	8.75	9.20	8.11	8.88
3194	NASDAQ	BNZI	Fri, Feb 16, 2007	8.74	8.74	8.36	8.60
3193	NASDAQ	BNZI	Thu, Feb 15, 2007	7.95	8.70	7.76	8.65
3192	NASDAQ	BNZI	Wed, Feb 14, 2007	7.80	7.95	7.60	7.89
3191	NASDAQ	BNZI	Tue, Feb 13, 2007	8.29	8.35	7.66	7.80
3190	NASDAQ	BNZI	Mon, Feb 12, 2007	7.88	8.49	7.88	8.29
3189	NASDAQ	BNZI	Fri, Feb 9, 2007	7.70	7.80	7.30	7.79
3188	NASDAQ	BNZI	Thu, Feb 8, 2007	7.30	8.00	6.85	7.66
3187	NASDAQ	BNZI	Wed, Feb 7, 2007	7.14	7.95	6.70	7.49
3186	NASDAQ	BNZI	Tue, Feb 6, 2007	3.78	7.30	3.78	7.05
3185	NASDAQ	BNZI	Mon, Feb 5, 2007	3.67	3.80	3.67	3.78
3184	NASDAQ	BNZI	Fri, Feb 2, 2007	3.75	3.79	3.66	3.71
3183	NASDAQ	BNZI	Thu, Feb 1, 2007	3.59	3.80	3.56	3.75
3182	NASDAQ	BNZI	Wed, Jan 31, 2007	3.55	3.62	3.52	3.62
3181	NASDAQ	BNZI	Tue, Jan 30, 2007	3.55	3.55	3.52	3.55
3180	NASDAQ	BNZI	Mon, Jan 29, 2007	3.55	3.63	3.54	3.58
3179	NASDAQ	BNZI	Fri, Jan 26, 2007	3.59	3.61	3.59	3.59
3178	NASDAQ	BNZI	Thu, Jan 25, 2007	3.60	3.60	3.59	3.60
3177	NASDAQ	BNZI	Wed, Jan 24, 2007	3.60	3.60	3.59	3.60
3176	NASDAQ	BNZI	Tue, Jan 23, 2007	3.60	3.60	3.60	3.60
3175	NASDAQ	BNZI	Mon, Jan 22, 2007	3.65	3.65	3.60	3.60
3174	NASDAQ	BNZI	Fri, Jan 19, 2007	3.60	3.62	3.59	3.60
3173	NASDAQ	BNZI	Thu, Jan 18, 2007	3.68	3.68	3.60	3.61
3172	NASDAQ	BNZI	Wed, Jan 17, 2007	3.65	3.80	3.62	3.71
3171	NASDAQ	BNZI	Tue, Jan 16, 2007	3.50	3.84	3.50	3.84
3170	NASDAQ	BNZI	Fri, Jan 12, 2007	3.48	3.50	3.48	3.50
3169	NASDAQ	BNZI	Thu, Jan 11, 2007	3.48	3.50	3.41	3.50
3168	NASDAQ	BNZI	Wed, Jan 10, 2007	3.51	3.54	3.50	3.50
3167	NASDAQ	BNZI	Tue, Jan 9, 2007	3.48	3.50	3.48	3.50
3166	NASDAQ	BNZI	Mon, Jan 8, 2007	3.58	3.58	3.45	3.50
3165	NASDAQ	BNZI	Fri, Jan 5, 2007	3.45	3.58	3.44	3.54
3164	NASDAQ	BNZI	Thu, Jan 4, 2007	3.50	3.50	3.35	3.46
3163	NASDAQ	BNZI	Wed, Jan 3, 2007	3.51	3.59	3.51	3.59
3162	NASDAQ	BNZI	Fri, Dec 29, 2006	3.54	3.58	3.51	3.58
3161	NASDAQ	BNZI	Thu, Dec 28, 2006	3.53	3.58	3.53	3.58
3160	NASDAQ	BNZI	Wed, Dec 27, 2006	3.54	3.58	3.54	3.58
3159	NASDAQ	BNZI	Tue, Dec 26, 2006	3.55	3.59	3.54	3.55
3158	NASDAQ	BNZI	Fri, Dec 22, 2006	3.55	3.60	3.55	3.56
3157	NASDAQ	BNZI	Thu, Dec 21, 2006	3.57	3.59	3.56	3.58
3156	NASDAQ	BNZI	Wed, Dec 20, 2006	3.62	3.62	3.60	3.60
3155	NASDAQ	BNZI	Tue, Dec 19, 2006	3.55	3.59	3.55	3.59
3154	NASDAQ	BNZI	Mon, Dec 18, 2006	3.56	3.62	3.54	3.55
3153	NASDAQ	BNZI	Fri, Dec 15, 2006	3.59	3.59	3.59	3.59
3152	NASDAQ	BNZI	Thu, Dec 14, 2006	3.58	3.59	3.58	3.59
3151	NASDAQ	BNZI	Wed, Dec 13, 2006	3.68	3.68	3.52	3.52
3150	NASDAQ	BNZI	Tue, Dec 12, 2006	3.55	3.73	3.55	3.60
3149	NASDAQ	BNZI	Mon, Dec 11, 2006	3.66	3.90	3.52	3.56
3148	NASDAQ	BNZI	Fri, Dec 8, 2006	3.60	3.88	3.59	3.63
3147	NASDAQ	BNZI	Thu, Dec 7, 2006	3.59	3.59	3.55	3.59
3146	NASDAQ	BNZI	Wed, Dec 6, 2006	3.53	3.58	3.53	3.58
3145	NASDAQ	BNZI	Tue, Dec 5, 2006	3.59	3.59	3.55	3.59
3144	NASDAQ	BNZI	Mon, Dec 4, 2006	3.58	3.59	3.58	3.59
3143	NASDAQ	BNZI	Fri, Dec 1, 2006	3.57	3.60	3.57	3.60
3142	NASDAQ	BNZI	Thu, Nov 30, 2006	3.57	3.63	3.57	3.64
3141	NASDAQ	BNZI	Wed, Nov 29, 2006	3.51	3.59	3.51	3.59
3140	NASDAQ	BNZI	Mon, Nov 27, 2006	3.52	3.56	3.50	3.56
3139	NASDAQ	BNZI	Fri, Nov 24, 2006	3.59	3.59	3.59	3.59
3138	NASDAQ	BNZI	Wed, Nov 22, 2006	3.56	3.59	3.55	3.59
3137	NASDAQ	BNZI	Tue, Nov 21, 2006	3.56	3.56	3.56	3.56
3136	NASDAQ	BNZI	Mon, Nov 20, 2006	3.60	3.60	3.51	3.58
3135	NASDAQ	BNZI	Fri, Nov 17, 2006	3.58	3.62	3.58	3.62
3134	NASDAQ	BNZI	Wed, Nov 15, 2006	3.50	3.52	3.50	3.52
3133	NASDAQ	BNZI	Tue, Nov 14, 2006	3.52	3.59	3.52	3.59
3132	NASDAQ	BNZI	Mon, Nov 13, 2006	3.50	3.56	3.47	3.56
3131	NASDAQ	BNZI	Fri, Nov 10, 2006	3.54	3.58	3.54	3.54
3130	NASDAQ	BNZI	Thu, Nov 9, 2006	3.59	3.59	3.59	3.59
3129	NASDAQ	BNZI	Wed, Nov 8, 2006	3.58	3.58	3.54	3.55
3128	NASDAQ	BNZI	Tue, Nov 7, 2006	3.55	3.59	3.55	3.59
3127	NASDAQ	BNZI	Mon, Nov 6, 2006	3.59	3.59	3.56	3.59
3126	NASDAQ	BNZI	Thu, Nov 2, 2006	3.55	3.58	3.55	3.57
3125	NASDAQ	BNZI	Wed, Nov 1, 2006	3.57	3.59	3.57	3.59
3124	NASDAQ	BNZI	Tue, Oct 31, 2006	3.60	3.64	3.57	3.57
3123	NASDAQ	BNZI	Mon, Oct 30, 2006	3.58	3.60	3.56	3.60
3122	NASDAQ	BNZI	Fri, Oct 27, 2006	3.60	3.60	3.58	3.59
3121	NASDAQ	BNZI	Thu, Oct 26, 2006	3.60	3.60	3.59	3.60
3120	NASDAQ	BNZI	Wed, Oct 25, 2006	3.58	3.60	3.58	3.59
3119	NASDAQ	BNZI	Tue, Oct 24, 2006	3.58	3.60	3.55	3.60
3118	NASDAQ	BNZI	Mon, Oct 23, 2006	3.68	3.68	3.59	3.60
3117	NASDAQ	BNZI	Fri, Oct 20, 2006	3.64	3.76	3.64	3.76
3116	NASDAQ	BNZI	Thu, Oct 19, 2006	3.35	3.56	3.27	3.56
3115	NASDAQ	BNZI	Wed, Oct 18, 2006	3.84	3.87	3.63	3.69
3114	NASDAQ	BNZI	Tue, Oct 17, 2006	3.40	3.80	3.35	3.75
3113	NASDAQ	BNZI	Mon, Oct 16, 2006	3.36	3.41	3.34	3.34
3112	NASDAQ	BNZI	Fri, Oct 13, 2006	3.26	3.35	3.26	3.35
3111	NASDAQ	BNZI	Thu, Oct 12, 2006	3.17	3.20	3.15	3.20
3110	NASDAQ	BNZI	Wed, Oct 11, 2006	3.12	3.21	3.12	3.21
3109	NASDAQ	BNZI	Tue, Oct 10, 2006	3.21	3.21	3.07	3.15
3108	NASDAQ	BNZI	Mon, Oct 9, 2006	3.26	3.26	3.26	3.26
3107	NASDAQ	BNZI	Fri, Oct 6, 2006	3.29	3.38	3.26	3.37
3106	NASDAQ	BNZI	Thu, Oct 5, 2006	3.32	3.36	3.25	3.36
3105	NASDAQ	BNZI	Wed, Oct 4, 2006	3.20	3.37	3.20	3.37
3104	NASDAQ	BNZI	Tue, Oct 3, 2006	3.30	3.37	3.30	3.37
3103	NASDAQ	BNZI	Fri, Sep 29, 2006	3.30	3.35	3.23	3.29
3102	NASDAQ	BNZI	Thu, Sep 28, 2006	3.37	3.37	3.36	3.36
3101	NASDAQ	BNZI	Wed, Sep 27, 2006	3.32	3.39	3.27	3.35
3100	NASDAQ	BNZI	Tue, Sep 26, 2006	3.42	3.42	3.30	3.32
3099	NASDAQ	BNZI	Mon, Sep 25, 2006	3.42	3.43	3.25	3.37
3098	NASDAQ	BNZI	Thu, Sep 21, 2006	3.35	3.35	3.30	3.30
3097	NASDAQ	BNZI	Wed, Sep 20, 2006	3.21	3.38	3.21	3.30
3096	NASDAQ	BNZI	Tue, Sep 19, 2006	3.13	3.25	3.10	3.21
3095	NASDAQ	BNZI	Mon, Sep 18, 2006	3.21	3.21	3.19	3.19
3094	NASDAQ	BNZI	Fri, Sep 15, 2006	3.25	3.25	3.20	3.20
3093	NASDAQ	BNZI	Thu, Sep 14, 2006	3.20	3.25	3.20	3.25
3092	NASDAQ	BNZI	Wed, Sep 13, 2006	3.15	3.16	3.15	3.16
3091	NASDAQ	BNZI	Tue, Sep 12, 2006	3.15	3.20	3.15	3.20
3090	NASDAQ	BNZI	Mon, Sep 11, 2006	3.25	3.25	3.25	3.25
3089	NASDAQ	BNZI	Thu, Sep 7, 2006	3.31	3.31	3.31	3.31
3088	NASDAQ	BNZI	Wed, Sep 6, 2006	3.27	3.27	3.27	3.27
3087	NASDAQ	BNZI	Tue, Sep 5, 2006	3.33	3.34	3.25	3.25
3086	NASDAQ	BNZI	Fri, Sep 1, 2006	3.34	3.34	3.05	3.30
3085	NASDAQ	BNZI	Thu, Aug 31, 2006	3.31	3.31	3.25	3.25
3084	NASDAQ	BNZI	Tue, Aug 29, 2006	3.35	3.41	3.30	3.41
3083	NASDAQ	BNZI	Fri, Aug 25, 2006	3.55	3.57	3.44	3.44
3082	NASDAQ	BNZI	Thu, Aug 24, 2006	3.30	3.64	3.30	3.54
3081	NASDAQ	BNZI	Wed, Aug 23, 2006	3.25	3.65	3.25	3.42
3080	NASDAQ	BNZI	Tue, Aug 22, 2006	3.14	3.20	3.14	3.18
3079	NASDAQ	BNZI	Mon, Aug 21, 2006	3.24	3.24	3.24	3.24
3078	NASDAQ	BNZI	Fri, Aug 18, 2006	3.12	3.24	3.12	3.24
3077	NASDAQ	BNZI	Thu, Aug 17, 2006	3.15	3.22	3.12	3.22
3076	NASDAQ	BNZI	Wed, Aug 16, 2006	3.00	3.20	3.00	3.10
3075	NASDAQ	BNZI	Tue, Aug 15, 2006	3.16	3.16	3.16	3.16
3074	NASDAQ	BNZI	Mon, Aug 14, 2006	3.10	3.25	3.10	3.19
3073	NASDAQ	BNZI	Fri, Aug 11, 2006	3.05	3.30	3.05	3.19
3072	NASDAQ	BNZI	Thu, Aug 10, 2006	2.80	3.00	2.80	3.00
3071	NASDAQ	BNZI	Wed, Aug 9, 2006	2.82	2.82	2.80	2.80
3070	NASDAQ	BNZI	Mon, Aug 7, 2006	3.00	3.00	2.88	2.88
3069	NASDAQ	BNZI	Thu, Aug 3, 2006	3.08	3.08	3.08	3.08
3068	NASDAQ	BNZI	Tue, Aug 1, 2006	3.15	3.15	3.00	3.01
3067	NASDAQ	BNZI	Mon, Jul 31, 2006	3.17	3.17	3.17	3.17
3066	NASDAQ	BNZI	Fri, Jul 28, 2006	3.20	3.20	3.20	3.20
3065	NASDAQ	BNZI	Wed, Jul 26, 2006	3.20	3.20	3.18	3.18
3064	NASDAQ	BNZI	Tue, Jul 25, 2006	3.25	3.34	3.18	3.20
3063	NASDAQ	BNZI	Mon, Jul 24, 2006	3.31	3.31	3.25	3.25
3062	NASDAQ	BNZI	Fri, Jul 21, 2006	3.30	3.36	3.20	3.36
3061	NASDAQ	BNZI	Thu, Jul 20, 2006	3.19	3.35	3.18	3.35
3060	NASDAQ	BNZI	Wed, Jul 19, 2006	3.10	3.19	3.10	3.18
3059	NASDAQ	BNZI	Tue, Jul 18, 2006	2.90	3.10	2.90	3.10
3058	NASDAQ	BNZI	Mon, Jul 17, 2006	2.90	2.90	2.90	2.90
3057	NASDAQ	BNZI	Fri, Jul 14, 2006	2.90	2.90	2.90	2.90
3056	NASDAQ	BNZI	Tue, Jul 11, 2006	2.90	2.90	2.90	2.90
3055	NASDAQ	BNZI	Mon, Jul 10, 2006	2.84	2.90	2.84	2.85
3054	NASDAQ	BNZI	Fri, Jul 7, 2006	2.80	2.82	2.80	2.80
3053	NASDAQ	BNZI	Fri, Jun 30, 2006	2.74	2.84	2.74	2.80
3052	NASDAQ	BNZI	Thu, Jun 29, 2006	2.73	2.73	2.72	2.72
3051	NASDAQ	BNZI	Wed, Jun 28, 2006	2.71	2.71	2.70	2.70
3050	NASDAQ	BNZI	Tue, Jun 27, 2006	2.70	2.71	2.70	2.70
3049	NASDAQ	BNZI	Mon, Jun 26, 2006	2.71	2.71	2.68	2.69
3048	NASDAQ	BNZI	Fri, Jun 23, 2006	2.65	2.68	2.65	2.68
3047	NASDAQ	BNZI	Thu, Jun 22, 2006	2.63	2.63	2.61	2.62
3046	NASDAQ	BNZI	Wed, Jun 21, 2006	2.70	2.70	2.63	2.63
3045	NASDAQ	BNZI	Mon, Jun 19, 2006	2.64	2.64	2.64	2.64
3044	NASDAQ	BNZI	Fri, Jun 16, 2006	2.63	2.63	2.60	2.60
3043	NASDAQ	BNZI	Thu, Jun 15, 2006	2.70	2.70	2.67	2.67
3042	NASDAQ	BNZI	Wed, Jun 14, 2006	2.64	2.64	2.63	2.63
3041	NASDAQ	BNZI	Tue, Jun 13, 2006	2.62	2.68	2.62	2.62
3040	NASDAQ	BNZI	Mon, Jun 12, 2006	2.64	2.65	2.62	2.65
3039	NASDAQ	BNZI	Fri, Jun 9, 2006	2.73	2.74	2.70	2.74
3038	NASDAQ	BNZI	Thu, Jun 8, 2006	2.78	2.79	2.78	2.79
3037	NASDAQ	BNZI	Wed, Jun 7, 2006	2.70	2.79	2.70	2.79
3036	NASDAQ	BNZI	Tue, Jun 6, 2006	2.77	2.77	2.62	2.69
3035	NASDAQ	BNZI	Mon, Jun 5, 2006	2.80	2.80	2.79	2.79
3034	NASDAQ	BNZI	Thu, Jun 1, 2006	2.80	2.80	2.80	2.80
3033	NASDAQ	BNZI	Wed, May 31, 2006	2.80	2.80	2.80	2.80
3032	NASDAQ	BNZI	Fri, May 26, 2006	2.86	2.86	2.79	2.79
3031	NASDAQ	BNZI	Thu, May 25, 2006	2.91	2.91	2.85	2.91
3030	NASDAQ	BNZI	Wed, May 24, 2006	2.94	2.94	2.92	2.92
3029	NASDAQ	BNZI	Mon, May 22, 2006	2.94	2.95	2.94	2.95
3028	NASDAQ	BNZI	Fri, May 19, 2006	2.96	2.96	2.95	2.95
3027	NASDAQ	BNZI	Wed, May 17, 2006	2.95	2.95	2.95	2.95
3026	NASDAQ	BNZI	Tue, May 16, 2006	3.09	3.09	3.00	3.00
3025	NASDAQ	BNZI	Mon, May 15, 2006	3.35	3.38	3.09	3.10
3024	NASDAQ	BNZI	Fri, May 12, 2006	3.31	3.31	3.30	3.30
3023	NASDAQ	BNZI	Thu, May 11, 2006	3.25	3.29	3.21	3.29
3022	NASDAQ	BNZI	Wed, May 10, 2006	3.27	3.30	3.27	3.30
3021	NASDAQ	BNZI	Tue, May 9, 2006	3.30	3.30	3.20	3.27
3020	NASDAQ	BNZI	Mon, May 8, 2006	3.24	3.39	3.24	3.39
3019	NASDAQ	BNZI	Fri, May 5, 2006	3.22	3.22	3.22	3.22
3018	NASDAQ	BNZI	Wed, May 3, 2006	3.20	3.22	3.20	3.20
3017	NASDAQ	BNZI	Tue, May 2, 2006	3.20	3.26	3.15	3.26
3016	NASDAQ	BNZI	Mon, May 1, 2006	3.17	3.17	3.17	3.17
3015	NASDAQ	BNZI	Thu, Apr 27, 2006	3.20	3.25	3.20	3.25
3014	NASDAQ	BNZI	Wed, Apr 26, 2006	3.27	3.28	3.19	3.20
3013	NASDAQ	BNZI	Tue, Apr 25, 2006	3.15	3.25	3.10	3.25
3012	NASDAQ	BNZI	Mon, Apr 24, 2006	3.09	3.10	3.09	3.10
3011	NASDAQ	BNZI	Thu, Apr 20, 2006	3.19	3.19	3.09	3.09
3010	NASDAQ	BNZI	Wed, Apr 19, 2006	3.17	3.18	3.17	3.18
3009	NASDAQ	BNZI	Tue, Apr 18, 2006	3.18	3.20	3.17	3.17
3008	NASDAQ	BNZI	Mon, Apr 17, 2006	3.24	3.24	3.15	3.15
3007	NASDAQ	BNZI	Thu, Apr 13, 2006	3.18	3.24	3.18	3.24
3006	NASDAQ	BNZI	Tue, Apr 11, 2006	3.18	3.18	3.18	3.18
3005	NASDAQ	BNZI	Mon, Apr 10, 2006	3.20	3.25	3.18	3.18
3004	NASDAQ	BNZI	Fri, Apr 7, 2006	3.26	3.32	3.25	3.25
3003	NASDAQ	BNZI	Thu, Apr 6, 2006	3.25	3.35	3.22	3.22
3002	NASDAQ	BNZI	Wed, Apr 5, 2006	3.21	3.30	3.21	3.25
3001	NASDAQ	BNZI	Mon, Apr 3, 2006	3.15	3.20	3.15	3.20
3000	NASDAQ	BNZI	Fri, Mar 31, 2006	3.20	3.20	3.20	3.20
2999	NASDAQ	BNZI	Thu, Mar 30, 2006	3.10	3.20	3.10	3.20
2998	NASDAQ	BNZI	Wed, Mar 29, 2006	3.12	3.18	3.12	3.15
2997	NASDAQ	BNZI	Tue, Mar 28, 2006	3.19	3.20	3.07	3.07
2996	NASDAQ	BNZI	Mon, Mar 27, 2006	3.20	3.21	3.15	3.19
2995	NASDAQ	BNZI	Fri, Mar 24, 2006	3.12	3.20	3.01	3.20
2994	NASDAQ	BNZI	Thu, Mar 23, 2006	3.21	3.21	3.15	3.15
2993	NASDAQ	BNZI	Wed, Mar 22, 2006	3.31	3.31	3.30	3.30
2992	NASDAQ	BNZI	Tue, Mar 21, 2006	3.30	3.35	3.30	3.35
2991	NASDAQ	BNZI	Mon, Mar 20, 2006	3.35	3.37	3.35	3.35
2990	NASDAQ	BNZI	Fri, Mar 17, 2006	3.32	3.32	3.32	3.32
2989	NASDAQ	BNZI	Thu, Mar 16, 2006	3.37	3.40	3.36	3.40
2988	NASDAQ	BNZI	Wed, Mar 15, 2006	3.40	3.46	3.35	3.35
2987	NASDAQ	BNZI	Mon, Mar 13, 2006	3.40	3.43	3.39	3.39
2986	NASDAQ	BNZI	Fri, Mar 10, 2006	3.37	3.47	3.36	3.36
2985	NASDAQ	BNZI	Thu, Mar 9, 2006	3.36	3.40	3.35	3.35
2984	NASDAQ	BNZI	Wed, Mar 8, 2006	3.36	3.39	3.36	3.39
2983	NASDAQ	BNZI	Mon, Mar 6, 2006	3.35	3.44	3.35	3.44
2982	NASDAQ	BNZI	Fri, Mar 3, 2006	3.30	3.40	3.30	3.35
2981	NASDAQ	BNZI	Thu, Mar 2, 2006	3.25	3.35	3.25	3.35
2980	NASDAQ	BNZI	Wed, Mar 1, 2006	3.22	3.30	3.22	3.30
2979	NASDAQ	BNZI	Tue, Feb 28, 2006	3.18	3.20	3.18	3.20
2978	NASDAQ	BNZI	Mon, Feb 27, 2006	3.12	3.20	3.12	3.19
2977	NASDAQ	BNZI	Fri, Feb 24, 2006	3.14	3.14	3.14	3.14
2976	NASDAQ	BNZI	Wed, Feb 22, 2006	3.14	3.14	3.11	3.13
2975	NASDAQ	BNZI	Tue, Feb 21, 2006	3.15	3.20	3.01	3.01
2974	NASDAQ	BNZI	Fri, Feb 17, 2006	3.00	3.07	3.00	3.06
2973	NASDAQ	BNZI	Thu, Feb 16, 2006	3.03	3.08	3.01	3.06
2972	NASDAQ	BNZI	Wed, Feb 15, 2006	3.20	3.20	3.00	3.05
2971	NASDAQ	BNZI	Tue, Feb 14, 2006	3.18	3.20	3.18	3.20
2970	NASDAQ	BNZI	Mon, Feb 13, 2006	3.19	3.19	3.18	3.18
2969	NASDAQ	BNZI	Fri, Feb 10, 2006	3.18	3.20	3.11	3.19
2968	NASDAQ	BNZI	Thu, Feb 9, 2006	3.14	3.14	3.14	3.14
2967	NASDAQ	BNZI	Wed, Feb 8, 2006	3.16	3.16	3.16	3.16
2966	NASDAQ	BNZI	Tue, Feb 7, 2006	3.11	3.19	3.11	3.19
2965	NASDAQ	BNZI	Mon, Feb 6, 2006	3.10	3.20	3.10	3.20
2964	NASDAQ	BNZI	Fri, Feb 3, 2006	3.12	3.16	3.12	3.12
2963	NASDAQ	BNZI	Thu, Feb 2, 2006	3.09	3.18	3.09	3.17
2962	NASDAQ	BNZI	Wed, Feb 1, 2006	3.10	3.10	3.10	3.10
2961	NASDAQ	BNZI	Tue, Jan 31, 2006	3.14	3.14	3.10	3.10
2960	NASDAQ	BNZI	Mon, Jan 30, 2006	3.05	3.20	3.05	3.14
2959	NASDAQ	BNZI	Fri, Jan 27, 2006	3.10	3.10	3.05	3.05
2958	NASDAQ	BNZI	Tue, Jan 24, 2006	3.13	3.13	3.13	3.13
2957	NASDAQ	BNZI	Mon, Jan 23, 2006	3.08	3.09	3.02	3.08
2956	NASDAQ	BNZI	Fri, Jan 20, 2006	3.01	3.05	2.95	3.05
2955	NASDAQ	BNZI	Thu, Jan 19, 2006	3.10	3.13	2.83	3.00
2954	NASDAQ	BNZI	Wed, Jan 18, 2006	2.98	2.98	2.98	2.98
2953	NASDAQ	BNZI	Tue, Jan 17, 2006	2.90	2.99	2.82	2.99
2952	NASDAQ	BNZI	Fri, Jan 13, 2006	2.90	2.99	2.90	2.99
2951	NASDAQ	BNZI	Thu, Jan 12, 2006	2.90	2.95	2.85	2.95
2950	NASDAQ	BNZI	Wed, Jan 11, 2006	2.98	2.98	2.90	2.90
2949	NASDAQ	BNZI	Tue, Jan 10, 2006	2.95	3.00	2.93	3.00
2948	NASDAQ	BNZI	Mon, Jan 9, 2006	3.05	3.05	2.92	2.95
2947	NASDAQ	BNZI	Fri, Jan 6, 2006	3.00	3.04	3.00	3.00
2946	NASDAQ	BNZI	Thu, Jan 5, 2006	3.08	3.09	3.08	3.08
2945	NASDAQ	BNZI	Wed, Jan 4, 2006	2.91	3.10	2.91	3.10
2944	NASDAQ	BNZI	Tue, Jan 3, 2006	3.00	3.09	3.00	3.00
2943	NASDAQ	BNZI	Fri, Dec 30, 2005	3.00	3.10	2.80	3.05
2942	NASDAQ	BNZI	Thu, Dec 29, 2005	2.93	2.99	2.85	2.95
2941	NASDAQ	BNZI	Wed, Dec 28, 2005	2.90	2.90	2.85	2.89
2940	NASDAQ	BNZI	Tue, Dec 27, 2005	2.87	2.90	2.82	2.82
2939	NASDAQ	BNZI	Fri, Dec 23, 2005	2.90	2.90	2.81	2.90
2938	NASDAQ	BNZI	Thu, Dec 22, 2005	2.95	2.95	2.92	2.92
2937	NASDAQ	BNZI	Wed, Dec 21, 2005	2.96	2.96	2.92	2.92
2936	NASDAQ	BNZI	Tue, Dec 20, 2005	2.95	3.05	2.90	2.96
2935	NASDAQ	BNZI	Mon, Dec 19, 2005	3.02	3.06	2.98	2.98
2934	NASDAQ	BNZI	Fri, Dec 16, 2005	3.08	3.08	3.01	3.07
2933	NASDAQ	BNZI	Thu, Dec 15, 2005	3.00	3.13	3.00	3.13
2932	NASDAQ	BNZI	Wed, Dec 14, 2005	3.00	3.17	3.00	3.01
2931	NASDAQ	BNZI	Tue, Dec 13, 2005	3.00	3.08	2.92	3.01
2930	NASDAQ	BNZI	Mon, Dec 12, 2005	3.03	3.10	3.01	3.01
2929	NASDAQ	BNZI	Fri, Dec 9, 2005	3.05	3.17	3.02	3.17
2928	NASDAQ	BNZI	Thu, Dec 8, 2005	3.07	3.07	3.06	3.06
2927	NASDAQ	BNZI	Wed, Dec 7, 2005	3.10	3.29	3.06	3.15
2926	NASDAQ	BNZI	Tue, Dec 6, 2005	3.02	3.02	3.02	3.02
2925	NASDAQ	BNZI	Mon, Dec 5, 2005	3.05	3.11	3.05	3.11
2924	NASDAQ	BNZI	Fri, Dec 2, 2005	3.10	3.11	3.10	3.11
2923	NASDAQ	BNZI	Thu, Dec 1, 2005	3.01	3.02	3.00	3.02
2922	NASDAQ	BNZI	Wed, Nov 30, 2005	3.05	3.20	3.01	3.10
2921	NASDAQ	BNZI	Tue, Nov 29, 2005	3.15	3.15	3.09	3.09
2920	NASDAQ	BNZI	Fri, Nov 25, 2005	3.10	3.25	3.10	3.25
2919	NASDAQ	BNZI	Wed, Nov 23, 2005	3.25	3.25	3.20	3.20
2918	NASDAQ	BNZI	Tue, Nov 22, 2005	3.26	3.35	3.26	3.35
2917	NASDAQ	BNZI	Mon, Nov 21, 2005	3.48	3.60	3.30	3.30
2916	NASDAQ	BNZI	Fri, Nov 18, 2005	3.50	3.50	3.31	3.31
2915	NASDAQ	BNZI	Thu, Nov 17, 2005	3.56	3.56	3.49	3.50
2914	NASDAQ	BNZI	Wed, Nov 16, 2005	3.48	3.68	3.48	3.55
2913	NASDAQ	BNZI	Tue, Nov 15, 2005	3.20	3.45	3.19	3.38
2912	NASDAQ	BNZI	Mon, Nov 14, 2005	3.20	3.20	3.01	3.08
2911	NASDAQ	BNZI	Fri, Nov 11, 2005	2.64	2.86	2.64	2.86
2910	NASDAQ	BNZI	Thu, Nov 10, 2005	2.65	2.80	2.65	2.80
2909	NASDAQ	BNZI	Wed, Nov 9, 2005	2.67	2.71	2.64	2.65
2908	NASDAQ	BNZI	Tue, Nov 8, 2005	2.70	2.79	2.65	2.65
2907	NASDAQ	BNZI	Mon, Nov 7, 2005	2.73	2.73	2.65	2.68
2906	NASDAQ	BNZI	Fri, Nov 4, 2005	2.75	2.75	2.65	2.73
2905	NASDAQ	BNZI	Thu, Nov 3, 2005	2.80	2.85	2.75	2.75
2904	NASDAQ	BNZI	Wed, Nov 2, 2005	2.65	2.76	2.63	2.69
2903	NASDAQ	BNZI	Mon, Oct 31, 2005	2.65	2.73	2.65	2.66
2902	NASDAQ	BNZI	Fri, Oct 28, 2005	2.64	2.85	2.63	2.85
2901	NASDAQ	BNZI	Thu, Oct 27, 2005	2.65	2.65	2.65	2.65
2900	NASDAQ	BNZI	Wed, Oct 26, 2005	2.75	2.75	2.65	2.65
2899	NASDAQ	BNZI	Tue, Oct 25, 2005	2.75	2.75	2.75	2.75
2898	NASDAQ	BNZI	Mon, Oct 24, 2005	2.85	2.85	2.73	2.73
2897	NASDAQ	BNZI	Fri, Oct 21, 2005	2.70	2.79	2.70	2.78
2896	NASDAQ	BNZI	Thu, Oct 20, 2005	2.70	2.74	2.66	2.70
2895	NASDAQ	BNZI	Wed, Oct 19, 2005	2.70	2.80	2.70	2.76
2894	NASDAQ	BNZI	Tue, Oct 18, 2005	2.75	2.80	2.72	2.75
2893	NASDAQ	BNZI	Mon, Oct 17, 2005	2.80	2.90	2.70	2.72
2892	NASDAQ	BNZI	Fri, Oct 14, 2005	2.80	2.90	2.80	2.89
2891	NASDAQ	BNZI	Thu, Oct 13, 2005	3.00	3.00	2.75	2.85
2890	NASDAQ	BNZI	Wed, Oct 12, 2005	2.80	2.85	2.76	2.76
2889	NASDAQ	BNZI	Tue, Oct 11, 2005	3.07	3.07	2.84	2.84
2888	NASDAQ	BNZI	Fri, Oct 7, 2005	3.09	3.20	3.03	3.14
2887	NASDAQ	BNZI	Thu, Oct 6, 2005	3.03	3.08	3.03	3.08
2886	NASDAQ	BNZI	Wed, Oct 5, 2005	3.04	3.04	3.04	3.04
2885	NASDAQ	BNZI	Tue, Oct 4, 2005	3.10	3.11	3.08	3.08
2884	NASDAQ	BNZI	Mon, Oct 3, 2005	3.20	3.20	3.10	3.10
2883	NASDAQ	BNZI	Fri, Sep 30, 2005	3.05	3.08	3.03	3.08
2882	NASDAQ	BNZI	Thu, Sep 29, 2005	3.12	3.12	3.10	3.10
2881	NASDAQ	BNZI	Wed, Sep 28, 2005	3.10	3.11	3.02	3.11
2880	NASDAQ	BNZI	Tue, Sep 27, 2005	3.20	3.20	3.08	3.19
2879	NASDAQ	BNZI	Mon, Sep 26, 2005	3.22	3.23	3.20	3.20
2878	NASDAQ	BNZI	Fri, Sep 23, 2005	3.05	3.05	3.05	3.05
2877	NASDAQ	BNZI	Thu, Sep 22, 2005	3.20	3.20	3.10	3.10
2876	NASDAQ	BNZI	Wed, Sep 21, 2005	3.30	3.30	3.20	3.25
2875	NASDAQ	BNZI	Tue, Sep 20, 2005	3.35	3.35	3.35	3.35
2874	NASDAQ	BNZI	Mon, Sep 19, 2005	3.50	3.50	3.36	3.36
2873	NASDAQ	BNZI	Fri, Sep 16, 2005	3.45	3.45	3.42	3.42
2872	NASDAQ	BNZI	Thu, Sep 15, 2005	3.46	3.48	3.42	3.42
2871	NASDAQ	BNZI	Wed, Sep 14, 2005	3.35	3.50	3.35	3.45
2870	NASDAQ	BNZI	Tue, Sep 13, 2005	3.25	3.45	3.25	3.35
2869	NASDAQ	BNZI	Mon, Sep 12, 2005	3.30	3.32	3.21	3.29
2868	NASDAQ	BNZI	Fri, Sep 9, 2005	3.14	3.32	3.14	3.32
2867	NASDAQ	BNZI	Thu, Sep 8, 2005	3.32	3.35	3.20	3.20
2866	NASDAQ	BNZI	Wed, Sep 7, 2005	3.35	3.37	3.25	3.31
2865	NASDAQ	BNZI	Tue, Sep 6, 2005	3.25	3.35	3.06	3.35
2864	NASDAQ	BNZI	Fri, Sep 2, 2005	3.72	3.72	3.18	3.23
2863	NASDAQ	BNZI	Thu, Sep 1, 2005	2.82	4.80	2.82	3.72
2862	NASDAQ	BNZI	Wed, Aug 31, 2005	2.75	2.80	2.75	2.80
2861	NASDAQ	BNZI	Tue, Aug 30, 2005	2.90	2.90	2.90	2.90
2860	NASDAQ	BNZI	Mon, Aug 29, 2005	2.96	3.00	2.95	2.95
2859	NASDAQ	BNZI	Fri, Aug 26, 2005	2.90	2.97	2.90	2.97
2858	NASDAQ	BNZI	Thu, Aug 25, 2005	2.71	2.86	2.71	2.86
2857	NASDAQ	BNZI	Wed, Aug 24, 2005	2.79	2.79	2.66	2.69
2856	NASDAQ	BNZI	Tue, Aug 23, 2005	2.75	2.79	2.75	2.79
2855	NASDAQ	BNZI	Mon, Aug 22, 2005	2.85	2.89	2.68	2.76
2854	NASDAQ	BNZI	Fri, Aug 19, 2005	3.00	3.00	2.85	2.85
2853	NASDAQ	BNZI	Thu, Aug 18, 2005	2.86	2.90	2.86	2.90
2852	NASDAQ	BNZI	Wed, Aug 17, 2005	2.80	2.86	2.67	2.86
2851	NASDAQ	BNZI	Tue, Aug 16, 2005	2.90	2.90	2.77	2.77
2850	NASDAQ	BNZI	Mon, Aug 15, 2005	2.91	2.95	2.89	2.95
2849	NASDAQ	BNZI	Fri, Aug 12, 2005	2.91	2.91	2.76	2.76
2848	NASDAQ	BNZI	Thu, Aug 11, 2005	3.00	3.00	2.90	2.93
2847	NASDAQ	BNZI	Wed, Aug 10, 2005	3.05	3.05	3.00	3.00
2846	NASDAQ	BNZI	Tue, Aug 9, 2005	3.00	3.00	3.00	3.00
2845	NASDAQ	BNZI	Mon, Aug 8, 2005	2.95	3.14	2.92	2.95
2844	NASDAQ	BNZI	Fri, Aug 5, 2005	2.60	2.80	2.60	2.80
2843	NASDAQ	BNZI	Thu, Aug 4, 2005	2.70	2.70	2.52	2.57
2842	NASDAQ	BNZI	Wed, Aug 3, 2005	2.75	2.76	2.65	2.67
2841	NASDAQ	BNZI	Tue, Aug 2, 2005	2.81	2.81	2.67	2.75
2840	NASDAQ	BNZI	Mon, Aug 1, 2005	3.20	3.20	2.85	2.90
2839	NASDAQ	BNZI	Fri, Jul 29, 2005	3.21	3.25	3.21	3.25
2838	NASDAQ	BNZI	Thu, Jul 28, 2005	3.22	3.26	3.21	3.25
2837	NASDAQ	BNZI	Wed, Jul 27, 2005	3.50	3.50	3.23	3.25
2836	NASDAQ	BNZI	Tue, Jul 26, 2005	3.81	3.81	3.41	3.50
2835	NASDAQ	BNZI	Mon, Jul 25, 2005	3.51	3.82	3.40	3.65
2834	NASDAQ	BNZI	Fri, Jul 22, 2005	2.70	3.50	2.66	3.43
2833	NASDAQ	BNZI	Thu, Jul 21, 2005	2.53	2.60	2.53	2.60
2832	NASDAQ	BNZI	Wed, Jul 20, 2005	2.60	2.65	2.50	2.51
2831	NASDAQ	BNZI	Tue, Jul 19, 2005	2.58	2.58	2.54	2.54
2830	NASDAQ	BNZI	Mon, Jul 18, 2005	2.65	2.65	2.59	2.59
2829	NASDAQ	BNZI	Fri, Jul 15, 2005	2.66	2.73	2.60	2.64
2828	NASDAQ	BNZI	Thu, Jul 14, 2005	2.60	2.65	2.60	2.65
2827	NASDAQ	BNZI	Wed, Jul 13, 2005	2.60	2.60	2.54	2.54
2826	NASDAQ	BNZI	Tue, Jul 12, 2005	2.61	2.64	2.61	2.64
2825	NASDAQ	BNZI	Mon, Jul 11, 2005	2.70	2.70	2.69	2.70
2824	NASDAQ	BNZI	Fri, Jul 8, 2005	2.80	2.80	2.80	2.80
2823	NASDAQ	BNZI	Thu, Jul 7, 2005	2.75	2.80	2.74	2.80
2822	NASDAQ	BNZI	Wed, Jul 6, 2005	2.55	2.60	2.55	2.60
2821	NASDAQ	BNZI	Tue, Jul 5, 2005	2.60	2.60	2.55	2.55
2820	NASDAQ	BNZI	Fri, Jul 1, 2005	2.65	2.65	2.65	2.65
2819	NASDAQ	BNZI	Wed, Jun 29, 2005	2.55	2.65	2.55	2.65
2818	NASDAQ	BNZI	Tue, Jun 28, 2005	2.60	2.60	2.55	2.55
2817	NASDAQ	BNZI	Mon, Jun 27, 2005	2.65	2.65	2.55	2.60
2816	NASDAQ	BNZI	Fri, Jun 24, 2005	2.77	2.77	2.70	2.70
2815	NASDAQ	BNZI	Thu, Jun 23, 2005	2.70	2.70	2.70	2.70
2814	NASDAQ	BNZI	Wed, Jun 22, 2005	2.75	2.75	2.70	2.70
2813	NASDAQ	BNZI	Tue, Jun 21, 2005	2.70	2.70	2.65	2.65
2812	NASDAQ	BNZI	Mon, Jun 20, 2005	2.70	2.75	2.70	2.75
2811	NASDAQ	BNZI	Fri, Jun 17, 2005	2.75	2.90	2.70	2.80
2810	NASDAQ	BNZI	Thu, Jun 16, 2005	2.80	2.92	2.75	2.75
2809	NASDAQ	BNZI	Wed, Jun 15, 2005	2.80	2.80	2.65	2.70
2808	NASDAQ	BNZI	Tue, Jun 14, 2005	2.75	2.90	2.73	2.80
2807	NASDAQ	BNZI	Mon, Jun 13, 2005	2.82	2.82	2.80	2.80
2806	NASDAQ	BNZI	Fri, Jun 10, 2005	2.84	2.84	2.81	2.81
2805	NASDAQ	BNZI	Thu, Jun 9, 2005	2.80	2.93	2.80	2.90
2804	NASDAQ	BNZI	Wed, Jun 8, 2005	2.85	2.88	2.80	2.80
2803	NASDAQ	BNZI	Tue, Jun 7, 2005	2.92	2.92	2.87	2.90
2802	NASDAQ	BNZI	Mon, Jun 6, 2005	2.95	2.95	2.95	2.95
2801	NASDAQ	BNZI	Fri, Jun 3, 2005	2.99	2.99	2.95	2.95
2800	NASDAQ	BNZI	Thu, Jun 2, 2005	2.94	2.99	2.89	2.99
2799	NASDAQ	BNZI	Wed, Jun 1, 2005	2.93	3.00	2.93	2.96
2798	NASDAQ	BNZI	Tue, May 31, 2005	2.90	2.95	2.90	2.95
2797	NASDAQ	BNZI	Fri, May 27, 2005	3.00	3.00	3.00	3.00
2796	NASDAQ	BNZI	Thu, May 26, 2005	3.05	3.10	2.90	3.10
2795	NASDAQ	BNZI	Wed, May 25, 2005	2.90	2.94	2.86	2.89
2794	NASDAQ	BNZI	Tue, May 24, 2005	2.90	2.94	2.85	2.92
2793	NASDAQ	BNZI	Mon, May 23, 2005	2.85	2.85	2.85	2.85
2792	NASDAQ	BNZI	Fri, May 20, 2005	2.90	2.90	2.85	2.85
2791	NASDAQ	BNZI	Thu, May 19, 2005	3.05	3.05	2.90	2.94
2790	NASDAQ	BNZI	Wed, May 18, 2005	3.06	3.06	3.05	3.06
2789	NASDAQ	BNZI	Tue, May 17, 2005	3.35	3.35	3.10	3.10
2788	NASDAQ	BNZI	Mon, May 16, 2005	3.48	3.48	3.25	3.25
2787	NASDAQ	BNZI	Fri, May 13, 2005	3.45	3.50	3.44	3.44
2786	NASDAQ	BNZI	Thu, May 12, 2005	3.65	3.65	3.40	3.40
2785	NASDAQ	BNZI	Wed, May 11, 2005	3.60	3.65	3.60	3.65
2784	NASDAQ	BNZI	Tue, May 10, 2005	3.60	3.60	3.60	3.60
2783	NASDAQ	BNZI	Mon, May 9, 2005	3.65	3.65	3.56	3.63
2782	NASDAQ	BNZI	Fri, May 6, 2005	3.63	3.67	3.59	3.67
2781	NASDAQ	BNZI	Thu, May 5, 2005	3.50	3.68	3.50	3.68
2780	NASDAQ	BNZI	Wed, May 4, 2005	3.64	3.65	3.60	3.65
2779	NASDAQ	BNZI	Tue, May 3, 2005	3.50	3.50	3.45	3.45
2778	NASDAQ	BNZI	Mon, May 2, 2005	3.60	3.60	3.47	3.47
2777	NASDAQ	BNZI	Fri, Apr 29, 2005	3.55	3.62	3.54	3.54
2776	NASDAQ	BNZI	Thu, Apr 28, 2005	3.50	3.65	3.50	3.60
2775	NASDAQ	BNZI	Wed, Apr 27, 2005	3.60	3.60	3.50	3.50
2774	NASDAQ	BNZI	Tue, Apr 26, 2005	3.56	3.72	3.56	3.60
2773	NASDAQ	BNZI	Mon, Apr 25, 2005	3.60	3.60	3.52	3.60
2772	NASDAQ	BNZI	Fri, Apr 22, 2005	3.45	3.55	3.45	3.54
2771	NASDAQ	BNZI	Wed, Apr 20, 2005	3.65	3.65	3.55	3.55
2770	NASDAQ	BNZI	Tue, Apr 19, 2005	3.60	3.60	3.60	3.60
2769	NASDAQ	BNZI	Mon, Apr 18, 2005	3.51	3.54	3.50	3.50
2768	NASDAQ	BNZI	Fri, Apr 15, 2005	3.70	3.70	3.50	3.50
2767	NASDAQ	BNZI	Thu, Apr 14, 2005	3.53	3.53	3.50	3.50
2766	NASDAQ	BNZI	Wed, Apr 13, 2005	3.60	3.60	3.52	3.53
2765	NASDAQ	BNZI	Tue, Apr 12, 2005	3.61	3.61	3.61	3.61
2764	NASDAQ	BNZI	Fri, Apr 8, 2005	3.55	3.68	3.55	3.68
2763	NASDAQ	BNZI	Thu, Apr 7, 2005	3.40	3.52	3.40	3.52
2762	NASDAQ	BNZI	Wed, Apr 6, 2005	3.40	3.50	3.40	3.48
2761	NASDAQ	BNZI	Tue, Apr 5, 2005	3.30	3.38	3.30	3.36
2760	NASDAQ	BNZI	Mon, Apr 4, 2005	3.28	3.30	3.25	3.30
2759	NASDAQ	BNZI	Fri, Apr 1, 2005	3.27	3.27	3.27	3.27
2758	NASDAQ	BNZI	Thu, Mar 31, 2005	3.40	3.40	3.23	3.25
2757	NASDAQ	BNZI	Wed, Mar 30, 2005	3.45	3.55	3.41	3.41
2756	NASDAQ	BNZI	Tue, Mar 29, 2005	3.61	3.61	3.49	3.49
2755	NASDAQ	BNZI	Mon, Mar 28, 2005	3.65	3.65	3.61	3.61
2754	NASDAQ	BNZI	Thu, Mar 24, 2005	3.60	3.70	3.60	3.70
2753	NASDAQ	BNZI	Wed, Mar 23, 2005	3.46	3.57	3.46	3.57
2752	NASDAQ	BNZI	Tue, Mar 22, 2005	3.46	3.50	3.46	3.50
2751	NASDAQ	BNZI	Mon, Mar 21, 2005	3.45	3.48	3.45	3.46
2750	NASDAQ	BNZI	Fri, Mar 18, 2005	3.50	3.52	3.47	3.47
2749	NASDAQ	BNZI	Thu, Mar 17, 2005	3.56	3.56	3.56	3.56
2748	NASDAQ	BNZI	Wed, Mar 16, 2005	3.61	3.61	3.54	3.54
2747	NASDAQ	BNZI	Tue, Mar 15, 2005	3.56	3.56	3.54	3.54
2746	NASDAQ	BNZI	Mon, Mar 14, 2005	3.55	3.55	3.55	3.55
2745	NASDAQ	BNZI	Thu, Mar 10, 2005	3.60	3.68	3.54	3.54
2744	NASDAQ	BNZI	Wed, Mar 9, 2005	3.65	3.65	3.50	3.55
2743	NASDAQ	BNZI	Tue, Mar 8, 2005	3.60	3.74	3.52	3.65
2742	NASDAQ	BNZI	Mon, Mar 7, 2005	3.65	3.75	3.47	3.50
2741	NASDAQ	BNZI	Fri, Mar 4, 2005	3.80	3.80	3.50	3.59
2740	NASDAQ	BNZI	Thu, Mar 3, 2005	3.90	3.95	3.80	3.85
2739	NASDAQ	BNZI	Wed, Mar 2, 2005	3.97	4.00	3.92	3.95
2738	NASDAQ	BNZI	Tue, Mar 1, 2005	4.12	4.12	4.05	4.05
2737	NASDAQ	BNZI	Mon, Feb 28, 2005	4.31	4.37	4.10	4.10
2736	NASDAQ	BNZI	Fri, Feb 25, 2005	4.33	4.36	4.29	4.35
2735	NASDAQ	BNZI	Thu, Feb 24, 2005	4.35	4.36	4.35	4.36
2734	NASDAQ	BNZI	Wed, Feb 23, 2005	4.40	4.51	4.40	4.40
2733	NASDAQ	BNZI	Tue, Feb 22, 2005	4.52	4.54	4.48	4.48
2732	NASDAQ	BNZI	Fri, Feb 18, 2005	4.55	4.55	4.52	4.52
2731	NASDAQ	BNZI	Thu, Feb 17, 2005	4.55	4.60	4.55	4.55
2730	NASDAQ	BNZI	Wed, Feb 16, 2005	4.60	4.60	4.60	4.60
2729	NASDAQ	BNZI	Tue, Feb 15, 2005	4.70	4.70	4.60	4.66
2728	NASDAQ	BNZI	Mon, Feb 14, 2005	4.70	4.70	4.50	4.52
2727	NASDAQ	BNZI	Fri, Feb 11, 2005	4.51	4.70	4.51	4.70
2726	NASDAQ	BNZI	Thu, Feb 10, 2005	4.55	4.55	4.53	4.53
2725	NASDAQ	BNZI	Wed, Feb 9, 2005	4.50	4.55	4.45	4.55
2724	NASDAQ	BNZI	Tue, Feb 8, 2005	4.42	4.50	4.42	4.45
2723	NASDAQ	BNZI	Mon, Feb 7, 2005	4.55	4.55	4.34	4.50
2722	NASDAQ	BNZI	Thu, Feb 3, 2005	4.63	4.63	4.55	4.58
2721	NASDAQ	BNZI	Wed, Feb 2, 2005	4.40	4.64	4.40	4.64
2720	NASDAQ	BNZI	Tue, Feb 1, 2005	4.45	4.64	4.39	4.45
2719	NASDAQ	BNZI	Mon, Jan 31, 2005	4.50	4.50	4.40	4.40
2718	NASDAQ	BNZI	Fri, Jan 28, 2005	4.50	4.58	4.50	4.58
2717	NASDAQ	BNZI	Thu, Jan 27, 2005	4.46	4.49	4.45	4.49
2716	NASDAQ	BNZI	Wed, Jan 26, 2005	4.32	4.64	4.30	4.64
2715	NASDAQ	BNZI	Tue, Jan 25, 2005	4.32	4.32	4.32	4.32
2714	NASDAQ	BNZI	Mon, Jan 24, 2005	4.35	4.35	4.28	4.28
2713	NASDAQ	BNZI	Fri, Jan 21, 2005	4.33	4.33	4.33	4.33
2712	NASDAQ	BNZI	Thu, Jan 20, 2005	4.33	4.33	4.33	4.33
2711	NASDAQ	BNZI	Wed, Jan 19, 2005	4.35	4.35	4.35	4.35
2710	NASDAQ	BNZI	Tue, Jan 18, 2005	4.40	4.50	4.40	4.48
2709	NASDAQ	BNZI	Fri, Jan 14, 2005	4.41	4.45	4.41	4.45
2708	NASDAQ	BNZI	Thu, Jan 13, 2005	4.42	4.50	4.41	4.50
2707	NASDAQ	BNZI	Wed, Jan 12, 2005	4.42	4.42	4.42	4.42
2706	NASDAQ	BNZI	Tue, Jan 11, 2005	4.42	4.42	4.35	4.42
2705	NASDAQ	BNZI	Mon, Jan 10, 2005	4.41	4.69	4.41	4.41
2704	NASDAQ	BNZI	Fri, Jan 7, 2005	4.42	4.42	4.41	4.42
2703	NASDAQ	BNZI	Thu, Jan 6, 2005	4.50	4.50	4.42	4.42
2702	NASDAQ	BNZI	Wed, Jan 5, 2005	4.40	4.40	4.40	4.40
2701	NASDAQ	BNZI	Tue, Jan 4, 2005	4.60	4.60	4.50	4.50
2700	NASDAQ	BNZI	Mon, Jan 3, 2005	4.73	4.74	4.46	4.70
2699	NASDAQ	BNZI	Fri, Dec 31, 2004	4.70	4.75	4.70	4.70
2698	NASDAQ	BNZI	Thu, Dec 30, 2004	4.51	4.75	4.51	4.75
2697	NASDAQ	BNZI	Wed, Dec 29, 2004	4.50	4.59	4.50	4.52
2696	NASDAQ	BNZI	Tue, Dec 28, 2004	4.65	4.80	4.47	4.60
2695	NASDAQ	BNZI	Mon, Dec 27, 2004	4.70	4.71	4.50	4.70
2694	NASDAQ	BNZI	Thu, Dec 23, 2004	4.50	4.75	4.50	4.74
2693	NASDAQ	BNZI	Wed, Dec 22, 2004	4.65	4.84	4.50	4.84
2692	NASDAQ	BNZI	Tue, Dec 21, 2004	4.80	4.83	4.75	4.75
2691	NASDAQ	BNZI	Mon, Dec 20, 2004	4.80	4.84	4.60	4.71
2690	NASDAQ	BNZI	Fri, Dec 17, 2004	4.81	4.81	4.81	4.81
2689	NASDAQ	BNZI	Thu, Dec 16, 2004	4.90	4.90	4.80	4.80
2688	NASDAQ	BNZI	Wed, Dec 15, 2004	4.90	4.98	4.73	4.98
2687	NASDAQ	BNZI	Tue, Dec 14, 2004	4.90	4.93	4.90	4.90
2686	NASDAQ	BNZI	Mon, Dec 13, 2004	4.99	4.99	4.90	4.90
2685	NASDAQ	BNZI	Fri, Dec 10, 2004	4.95	4.99	4.80	4.99
2684	NASDAQ	BNZI	Thu, Dec 9, 2004	4.97	4.99	4.97	4.99
2683	NASDAQ	BNZI	Wed, Dec 8, 2004	5.40	5.40	4.50	4.93
2682	NASDAQ	BNZI	Tue, Dec 7, 2004	5.68	5.68	5.41	5.60
2681	NASDAQ	BNZI	Mon, Dec 6, 2004	5.65	5.69	5.50	5.65
2680	NASDAQ	BNZI	Fri, Dec 3, 2004	5.65	5.70	5.50	5.56
2679	NASDAQ	BNZI	Thu, Dec 2, 2004	5.60	5.72	5.50	5.70
2678	NASDAQ	BNZI	Wed, Dec 1, 2004	5.70	5.75	5.50	5.70
2677	NASDAQ	BNZI	Tue, Nov 30, 2004	5.00	5.74	5.00	5.66
2676	NASDAQ	BNZI	Mon, Nov 29, 2004	4.93	5.00	4.90	4.95
2675	NASDAQ	BNZI	Fri, Nov 26, 2004	4.93	4.93	4.85	4.93
2674	NASDAQ	BNZI	Wed, Nov 24, 2004	4.80	4.94	4.80	4.94
2673	NASDAQ	BNZI	Tue, Nov 23, 2004	4.80	4.90	4.76	4.90
2672	NASDAQ	BNZI	Mon, Nov 22, 2004	4.80	4.95	4.80	4.94
2671	NASDAQ	BNZI	Fri, Nov 19, 2004	4.67	4.74	4.67	4.74
2670	NASDAQ	BNZI	Thu, Nov 18, 2004	4.65	4.75	4.64	4.75
2669	NASDAQ	BNZI	Wed, Nov 17, 2004	4.60	4.70	4.60	4.65
2668	NASDAQ	BNZI	Tue, Nov 16, 2004	4.65	4.67	4.47	4.67
2667	NASDAQ	BNZI	Mon, Nov 15, 2004	4.60	4.69	4.60	4.69
2666	NASDAQ	BNZI	Fri, Nov 12, 2004	4.55	4.60	4.55	4.60
2665	NASDAQ	BNZI	Thu, Nov 11, 2004	4.60	4.60	4.56	4.60
2664	NASDAQ	BNZI	Wed, Nov 10, 2004	4.65	4.70	4.54	4.65
2663	NASDAQ	BNZI	Tue, Nov 9, 2004	4.70	4.70	4.70	4.70
2662	NASDAQ	BNZI	Mon, Nov 8, 2004	4.69	4.70	4.58	4.69
2661	NASDAQ	BNZI	Fri, Nov 5, 2004	4.49	4.69	4.49	4.69
2660	NASDAQ	BNZI	Thu, Nov 4, 2004	4.34	4.49	4.33	4.42
2659	NASDAQ	BNZI	Wed, Nov 3, 2004	4.49	4.50	4.49	4.49
2658	NASDAQ	BNZI	Tue, Nov 2, 2004	4.55	4.65	4.49	4.49
2657	NASDAQ	BNZI	Mon, Nov 1, 2004	4.55	4.55	4.50	4.54
2656	NASDAQ	BNZI	Fri, Oct 29, 2004	4.35	4.60	4.35	4.55
2655	NASDAQ	BNZI	Thu, Oct 28, 2004	4.35	4.69	4.33	4.36
2654	NASDAQ	BNZI	Wed, Oct 27, 2004	4.40	4.60	4.40	4.50
2653	NASDAQ	BNZI	Tue, Oct 26, 2004	4.35	4.50	4.34	4.45
2652	NASDAQ	BNZI	Mon, Oct 25, 2004	4.33	4.38	4.33	4.38
2651	NASDAQ	BNZI	Fri, Oct 22, 2004	4.40	4.40	4.35	4.35
2650	NASDAQ	BNZI	Thu, Oct 21, 2004	4.55	4.55	4.40	4.40
2649	NASDAQ	BNZI	Wed, Oct 20, 2004	4.44	4.65	4.44	4.48
2648	NASDAQ	BNZI	Tue, Oct 19, 2004	4.40	4.43	4.40	4.43
2647	NASDAQ	BNZI	Mon, Oct 18, 2004	4.50	4.50	4.45	4.45
2646	NASDAQ	BNZI	Fri, Oct 15, 2004	4.40	4.50	4.40	4.40
2645	NASDAQ	BNZI	Thu, Oct 14, 2004	4.50	4.50	4.45	4.45
2644	NASDAQ	BNZI	Wed, Oct 13, 2004	4.41	4.50	4.41	4.41
2643	NASDAQ	BNZI	Tue, Oct 12, 2004	4.50	4.50	4.50	4.50
2642	NASDAQ	BNZI	Mon, Oct 11, 2004	4.50	4.50	4.50	4.50
2641	NASDAQ	BNZI	Fri, Oct 8, 2004	4.53	4.53	4.50	4.50
2640	NASDAQ	BNZI	Thu, Oct 7, 2004	4.55	4.55	4.50	4.51
2639	NASDAQ	BNZI	Wed, Oct 6, 2004	4.60	4.70	4.60	4.60
2638	NASDAQ	BNZI	Tue, Oct 5, 2004	4.65	4.70	4.65	4.68
2637	NASDAQ	BNZI	Mon, Oct 4, 2004	4.65	4.70	4.55	4.60
2636	NASDAQ	BNZI	Fri, Oct 1, 2004	4.65	4.69	4.60	4.67
2635	NASDAQ	BNZI	Thu, Sep 30, 2004	4.75	4.75	4.70	4.70
2634	NASDAQ	BNZI	Wed, Sep 29, 2004	4.70	4.80	4.70	4.80
2633	NASDAQ	BNZI	Tue, Sep 28, 2004	4.60	4.60	4.60	4.60
2632	NASDAQ	BNZI	Mon, Sep 27, 2004	4.65	4.69	4.62	4.69
2631	NASDAQ	BNZI	Fri, Sep 24, 2004	4.60	4.75	4.60	4.60
2630	NASDAQ	BNZI	Thu, Sep 23, 2004	4.70	4.70	4.61	4.61
2629	NASDAQ	BNZI	Wed, Sep 22, 2004	4.67	4.70	4.65	4.65
2628	NASDAQ	BNZI	Tue, Sep 21, 2004	4.65	4.69	4.65	4.69
2627	NASDAQ	BNZI	Mon, Sep 20, 2004	4.65	4.70	4.65	4.70
2626	NASDAQ	BNZI	Fri, Sep 17, 2004	4.55	4.70	4.55	4.70
2625	NASDAQ	BNZI	Thu, Sep 16, 2004	4.75	4.75	4.70	4.70
2624	NASDAQ	BNZI	Wed, Sep 15, 2004	4.70	4.79	4.70	4.79
2623	NASDAQ	BNZI	Tue, Sep 14, 2004	4.98	4.98	4.75	4.75
2622	NASDAQ	BNZI	Mon, Sep 13, 2004	4.55	4.85	4.52	4.70
2621	NASDAQ	BNZI	Fri, Sep 10, 2004	4.79	4.80	4.71	4.71
2620	NASDAQ	BNZI	Thu, Sep 9, 2004	4.80	4.80	4.70	4.70
2619	NASDAQ	BNZI	Wed, Sep 8, 2004	4.70	4.81	4.60	4.70
2618	NASDAQ	BNZI	Tue, Sep 7, 2004	4.70	4.75	4.70	4.75
2617	NASDAQ	BNZI	Fri, Sep 3, 2004	4.78	4.78	4.73	4.73
2616	NASDAQ	BNZI	Thu, Sep 2, 2004	4.60	4.60	4.55	4.60
2615	NASDAQ	BNZI	Wed, Sep 1, 2004	4.60	4.75	4.60	4.75
2614	NASDAQ	BNZI	Tue, Aug 31, 2004	4.60	4.70	4.52	4.70
2613	NASDAQ	BNZI	Mon, Aug 30, 2004	4.70	4.79	4.66	4.66
2612	NASDAQ	BNZI	Thu, Aug 26, 2004	4.55	4.60	4.52	4.60
2611	NASDAQ	BNZI	Wed, Aug 25, 2004	4.70	4.80	4.60	4.60
2610	NASDAQ	BNZI	Tue, Aug 24, 2004	4.70	4.70	4.68	4.70
2609	NASDAQ	BNZI	Mon, Aug 23, 2004	4.70	4.75	4.65	4.74
2608	NASDAQ	BNZI	Fri, Aug 20, 2004	4.70	4.80	4.70	4.77
2607	NASDAQ	BNZI	Thu, Aug 19, 2004	4.60	4.70	4.60	4.70
2606	NASDAQ	BNZI	Wed, Aug 18, 2004	4.64	4.65	4.61	4.61
2605	NASDAQ	BNZI	Tue, Aug 17, 2004	4.65	4.65	4.47	4.65
2604	NASDAQ	BNZI	Mon, Aug 16, 2004	4.70	4.73	4.65	4.65
2603	NASDAQ	BNZI	Fri, Aug 13, 2004	4.60	4.64	4.55	4.64
2602	NASDAQ	BNZI	Thu, Aug 12, 2004	4.65	4.73	4.65	4.73
2601	NASDAQ	BNZI	Wed, Aug 11, 2004	4.70	4.70	4.60	4.60
2600	NASDAQ	BNZI	Tue, Aug 10, 2004	4.75	4.75	4.62	4.75
2599	NASDAQ	BNZI	Mon, Aug 9, 2004	4.85	4.90	4.80	4.85
2598	NASDAQ	BNZI	Fri, Aug 6, 2004	4.88	4.88	4.88	4.88
2597	NASDAQ	BNZI	Thu, Aug 5, 2004	4.85	4.95	4.85	4.90
2596	NASDAQ	BNZI	Wed, Aug 4, 2004	5.00	5.00	4.90	4.94
2595	NASDAQ	BNZI	Tue, Aug 3, 2004	5.08	5.10	4.95	4.95
2594	NASDAQ	BNZI	Mon, Aug 2, 2004	5.05	5.15	5.00	5.05
2593	NASDAQ	BNZI	Fri, Jul 30, 2004	4.94	5.00	4.91	4.95
2592	NASDAQ	BNZI	Thu, Jul 29, 2004	4.85	4.95	4.85	4.95
2591	NASDAQ	BNZI	Wed, Jul 28, 2004	4.80	4.90	4.74	4.85
2590	NASDAQ	BNZI	Tue, Jul 27, 2004	4.73	4.75	4.73	4.74
2589	NASDAQ	BNZI	Mon, Jul 26, 2004	4.74	4.75	4.55	4.74
2588	NASDAQ	BNZI	Fri, Jul 23, 2004	4.78	4.78	4.75	4.75
2587	NASDAQ	BNZI	Thu, Jul 22, 2004	4.78	4.80	4.78	4.79
2586	NASDAQ	BNZI	Wed, Jul 21, 2004	4.78	4.83	4.78	4.80
2585	NASDAQ	BNZI	Tue, Jul 20, 2004	4.80	4.80	4.70	4.75
2584	NASDAQ	BNZI	Mon, Jul 19, 2004	4.85	4.85	4.79	4.85
2583	NASDAQ	BNZI	Fri, Jul 16, 2004	4.87	4.95	4.85	4.85
2582	NASDAQ	BNZI	Thu, Jul 15, 2004	5.00	5.00	4.81	4.85
2581	NASDAQ	BNZI	Wed, Jul 14, 2004	5.01	5.01	4.95	5.00
2580	NASDAQ	BNZI	Tue, Jul 13, 2004	5.03	5.03	5.01	5.01
2579	NASDAQ	BNZI	Mon, Jul 12, 2004	4.90	5.03	4.81	5.03
2578	NASDAQ	BNZI	Fri, Jul 9, 2004	4.90	5.00	4.82	4.90
2577	NASDAQ	BNZI	Thu, Jul 8, 2004	4.95	5.08	4.91	5.00
2576	NASDAQ	BNZI	Wed, Jul 7, 2004	5.05	5.08	4.95	4.95
2575	NASDAQ	BNZI	Tue, Jul 6, 2004	5.00	5.00	4.87	4.90
2574	NASDAQ	BNZI	Fri, Jul 2, 2004	4.87	5.00	4.87	4.90
2573	NASDAQ	BNZI	Thu, Jul 1, 2004	4.95	4.95	4.92	4.92
2572	NASDAQ	BNZI	Wed, Jun 30, 2004	4.78	4.94	4.78	4.94
2571	NASDAQ	BNZI	Tue, Jun 29, 2004	4.84	4.95	4.78	4.78
2570	NASDAQ	BNZI	Mon, Jun 28, 2004	4.90	5.00	4.81	4.90
2569	NASDAQ	BNZI	Fri, Jun 25, 2004	4.98	5.00	4.81	5.00
2568	NASDAQ	BNZI	Thu, Jun 24, 2004	5.00	5.12	4.98	4.98
2567	NASDAQ	BNZI	Wed, Jun 23, 2004	5.00	5.00	4.50	4.80
2566	NASDAQ	BNZI	Tue, Jun 22, 2004	4.90	5.05	4.75	5.00
2565	NASDAQ	BNZI	Mon, Jun 21, 2004	4.95	5.00	4.81	4.98
2564	NASDAQ	BNZI	Fri, Jun 18, 2004	5.00	5.09	4.96	5.00
2563	NASDAQ	BNZI	Thu, Jun 17, 2004	4.90	5.09	4.90	4.97
2562	NASDAQ	BNZI	Wed, Jun 16, 2004	5.11	5.14	5.00	5.10
2561	NASDAQ	BNZI	Tue, Jun 15, 2004	5.01	5.10	5.00	5.10
2560	NASDAQ	BNZI	Mon, Jun 14, 2004	5.40	5.40	4.92	5.02
2559	NASDAQ	BNZI	Thu, Jun 10, 2004	5.30	5.43	5.30	5.43
2558	NASDAQ	BNZI	Wed, Jun 9, 2004	5.40	5.50	5.30	5.31
2557	NASDAQ	BNZI	Tue, Jun 8, 2004	5.40	5.68	5.31	5.31
2556	NASDAQ	BNZI	Mon, Jun 7, 2004	5.50	5.50	5.40	5.40
2555	NASDAQ	BNZI	Fri, Jun 4, 2004	5.50	5.70	5.29	5.50
2554	NASDAQ	BNZI	Thu, Jun 3, 2004	5.28	5.80	5.28	5.65
2553	NASDAQ	BNZI	Wed, Jun 2, 2004	5.30	5.35	5.28	5.35
2552	NASDAQ	BNZI	Tue, Jun 1, 2004	5.35	5.42	5.27	5.30
2551	NASDAQ	BNZI	Fri, May 28, 2004	5.27	5.70	5.27	5.27
2550	NASDAQ	BNZI	Thu, May 27, 2004	5.50	5.50	4.80	5.30
2549	NASDAQ	BNZI	Wed, May 26, 2004	5.25	5.80	5.25	5.40
2548	NASDAQ	BNZI	Tue, May 25, 2004	5.10	5.15	4.91	5.10
2547	NASDAQ	BNZI	Mon, May 24, 2004	5.10	5.10	4.95	5.00
2546	NASDAQ	BNZI	Fri, May 21, 2004	4.80	5.06	4.80	4.92
2545	NASDAQ	BNZI	Thu, May 20, 2004	4.55	4.80	4.50	4.75
2544	NASDAQ	BNZI	Wed, May 19, 2004	4.30	4.54	4.15	4.54
2543	NASDAQ	BNZI	Tue, May 18, 2004	5.00	5.00	4.00	4.38
2542	NASDAQ	BNZI	Mon, May 17, 2004	5.25	5.25	5.03	5.21
2541	NASDAQ	BNZI	Fri, May 14, 2004	5.30	5.40	5.10	5.20
2540	NASDAQ	BNZI	Thu, May 13, 2004	5.24	5.49	5.21	5.21
2539	NASDAQ	BNZI	Wed, May 12, 2004	5.20	5.24	5.00	5.22
2538	NASDAQ	BNZI	Tue, May 11, 2004	5.48	5.50	5.25	5.25
2537	NASDAQ	BNZI	Mon, May 10, 2004	5.55	5.57	5.16	5.41
2536	NASDAQ	BNZI	Fri, May 7, 2004	5.60	5.70	5.52	5.57
2535	NASDAQ	BNZI	Thu, May 6, 2004	5.80	5.84	5.40	5.56
2534	NASDAQ	BNZI	Wed, May 5, 2004	5.45	6.14	5.12	5.90
2533	NASDAQ	BNZI	Tue, May 4, 2004	4.88	5.13	4.88	5.02
2532	NASDAQ	BNZI	Mon, May 3, 2004	5.00	5.15	4.50	4.88
2531	NASDAQ	BNZI	Fri, Apr 30, 2004	5.26	5.27	4.70	4.95
2530	NASDAQ	BNZI	Thu, Apr 29, 2004	5.50	5.55	5.25	5.25
2529	NASDAQ	BNZI	Wed, Apr 28, 2004	6.05	6.05	5.50	5.60
2528	NASDAQ	BNZI	Tue, Apr 27, 2004	6.27	6.27	6.02	6.10
2527	NASDAQ	BNZI	Mon, Apr 26, 2004	6.25	6.55	6.00	6.15
2526	NASDAQ	BNZI	Fri, Apr 23, 2004	6.45	6.73	6.20	6.20
2525	NASDAQ	BNZI	Thu, Apr 22, 2004	6.25	6.75	6.01	6.20
2524	NASDAQ	BNZI	Wed, Apr 21, 2004	7.10	7.10	6.21	6.50
2523	NASDAQ	BNZI	Tue, Apr 20, 2004	7.95	8.36	7.05	7.10
2522	NASDAQ	BNZI	Mon, Apr 19, 2004	7.12	8.41	7.10	7.95
2521	NASDAQ	BNZI	Fri, Apr 16, 2004	7.95	8.14	7.01	7.19
2520	NASDAQ	BNZI	Thu, Apr 15, 2004	7.35	8.00	6.75	7.85
2519	NASDAQ	BNZI	Wed, Apr 14, 2004	8.90	8.90	6.68	7.35
2518	NASDAQ	BNZI	Tue, Apr 13, 2004	10.50	10.59	8.25	9.00
2517	NASDAQ	BNZI	Mon, Apr 12, 2004	9.45	11.49	9.42	10.40
2516	NASDAQ	BNZI	Thu, Apr 8, 2004	6.05	9.50	6.05	8.95
2515	NASDAQ	BNZI	Wed, Apr 7, 2004	6.20	6.20	5.90	6.00
2514	NASDAQ	BNZI	Tue, Apr 6, 2004	6.70	6.70	6.10	6.23
2513	NASDAQ	BNZI	Mon, Apr 5, 2004	5.42	6.75	5.35	6.70
2512	NASDAQ	BNZI	Fri, Apr 2, 2004	4.75	5.52	4.75	5.50
2511	NASDAQ	BNZI	Thu, Apr 1, 2004	4.66	4.80	4.65	4.80
2510	NASDAQ	BNZI	Wed, Mar 31, 2004	4.77	4.77	4.60	4.68
2509	NASDAQ	BNZI	Tue, Mar 30, 2004	4.75	4.95	4.75	4.95
2508	NASDAQ	BNZI	Mon, Mar 29, 2004	4.75	4.75	4.75	4.75
2507	NASDAQ	BNZI	Fri, Mar 26, 2004	4.75	4.75	4.75	4.75
2506	NASDAQ	BNZI	Thu, Mar 25, 2004	4.71	4.80	4.71	4.77
2505	NASDAQ	BNZI	Wed, Mar 24, 2004	4.85	4.85	4.75	4.75
2504	NASDAQ	BNZI	Tue, Mar 23, 2004	4.98	4.98	4.85	4.95
2503	NASDAQ	BNZI	Mon, Mar 22, 2004	5.13	5.13	5.00	5.05
2502	NASDAQ	BNZI	Fri, Mar 19, 2004	4.99	5.14	4.99	5.10
2501	NASDAQ	BNZI	Thu, Mar 18, 2004	5.03	5.03	5.03	5.03
2500	NASDAQ	BNZI	Tue, Mar 16, 2004	5.00	5.00	5.00	5.00
2499	NASDAQ	BNZI	Mon, Mar 15, 2004	5.01	5.01	5.00	5.00
2498	NASDAQ	BNZI	Fri, Mar 12, 2004	5.00	5.14	5.00	5.00
2497	NASDAQ	BNZI	Thu, Mar 11, 2004	5.10	5.10	5.02	5.02
2496	NASDAQ	BNZI	Wed, Mar 10, 2004	5.14	5.15	5.05	5.13
2495	NASDAQ	BNZI	Tue, Mar 9, 2004	5.10	5.15	5.05	5.15
2494	NASDAQ	BNZI	Mon, Mar 8, 2004	5.00	5.00	5.00	5.00
2493	NASDAQ	BNZI	Fri, Mar 5, 2004	5.03	5.03	5.02	5.02
2492	NASDAQ	BNZI	Thu, Mar 4, 2004	5.03	5.03	5.03	5.03
2491	NASDAQ	BNZI	Wed, Mar 3, 2004	5.06	5.06	5.06	5.06
2490	NASDAQ	BNZI	Tue, Mar 2, 2004	5.12	5.15	5.02	5.02
2489	NASDAQ	BNZI	Mon, Mar 1, 2004	5.19	5.19	5.05	5.10
2488	NASDAQ	BNZI	Fri, Feb 27, 2004	5.18	5.19	5.18	5.19
2487	NASDAQ	BNZI	Thu, Feb 26, 2004	5.14	5.18	5.14	5.16
2486	NASDAQ	BNZI	Wed, Feb 25, 2004	5.05	5.19	5.02	5.15
2485	NASDAQ	BNZI	Tue, Feb 24, 2004	5.10	5.13	5.08	5.13
2484	NASDAQ	BNZI	Mon, Feb 23, 2004	4.99	5.10	4.93	5.10
2483	NASDAQ	BNZI	Fri, Feb 20, 2004	5.10	5.10	5.00	5.00
2482	NASDAQ	BNZI	Thu, Feb 19, 2004	5.12	5.12	5.03	5.03
2481	NASDAQ	BNZI	Wed, Feb 18, 2004	5.24	5.25	5.15	5.20
2480	NASDAQ	BNZI	Tue, Feb 17, 2004	5.20	5.25	5.20	5.20
2479	NASDAQ	BNZI	Fri, Feb 13, 2004	5.14	5.15	5.10	5.15
2478	NASDAQ	BNZI	Thu, Feb 12, 2004	5.11	5.11	4.92	4.92
2477	NASDAQ	BNZI	Wed, Feb 11, 2004	5.10	5.11	5.05	5.05
2476	NASDAQ	BNZI	Tue, Feb 10, 2004	5.10	5.14	5.07	5.14
2475	NASDAQ	BNZI	Mon, Feb 9, 2004	5.00	5.01	5.00	5.00
2474	NASDAQ	BNZI	Fri, Feb 6, 2004	5.08	5.10	5.00	5.00
2473	NASDAQ	BNZI	Thu, Feb 5, 2004	5.00	5.10	5.00	5.05
2472	NASDAQ	BNZI	Wed, Feb 4, 2004	5.00	5.08	5.00	5.08
2471	NASDAQ	BNZI	Tue, Feb 3, 2004	5.06	5.06	5.00	5.00
2470	NASDAQ	BNZI	Mon, Feb 2, 2004	5.10	5.10	5.10	5.10
2469	NASDAQ	BNZI	Fri, Jan 30, 2004	5.16	5.16	5.12	5.12
2468	NASDAQ	BNZI	Thu, Jan 29, 2004	5.18	5.18	5.18	5.18
2467	NASDAQ	BNZI	Wed, Jan 28, 2004	5.21	5.21	5.18	5.18
2466	NASDAQ	BNZI	Tue, Jan 27, 2004	5.19	5.20	5.18	5.20
2465	NASDAQ	BNZI	Mon, Jan 26, 2004	5.10	5.20	5.10	5.20
2464	NASDAQ	BNZI	Fri, Jan 23, 2004	4.90	5.03	4.73	5.03
2463	NASDAQ	BNZI	Thu, Jan 22, 2004	5.18	5.25	5.08	5.08
2462	NASDAQ	BNZI	Wed, Jan 21, 2004	5.18	5.18	5.13	5.15
2461	NASDAQ	BNZI	Tue, Jan 20, 2004	5.12	5.15	5.08	5.08
2460	NASDAQ	BNZI	Fri, Jan 16, 2004	5.08	5.15	5.07	5.08
2459	NASDAQ	BNZI	Thu, Jan 15, 2004	4.90	5.07	4.90	5.07
2458	NASDAQ	BNZI	Wed, Jan 14, 2004	5.00	5.01	4.90	5.00
2457	NASDAQ	BNZI	Tue, Jan 13, 2004	4.95	5.01	4.95	5.01
2456	NASDAQ	BNZI	Mon, Jan 12, 2004	5.01	5.01	4.90	4.92
2455	NASDAQ	BNZI	Fri, Jan 9, 2004	5.10	5.10	5.00	5.01
2454	NASDAQ	BNZI	Thu, Jan 8, 2004	4.95	5.05	4.87	5.05
2453	NASDAQ	BNZI	Wed, Jan 7, 2004	4.66	4.82	4.66	4.82
2452	NASDAQ	BNZI	Tue, Jan 6, 2004	4.55	4.55	4.55	4.55
2451	NASDAQ	BNZI	Mon, Jan 5, 2004	4.67	4.67	4.67	4.67
2450	NASDAQ	BNZI	Fri, Jan 2, 2004	4.66	4.73	4.53	4.73
2449	NASDAQ	BNZI	Wed, Dec 31, 2003	4.68	4.74	4.68	4.68
2448	NASDAQ	BNZI	Tue, Dec 30, 2003	4.60	4.70	4.53	4.66
2447	NASDAQ	BNZI	Mon, Dec 29, 2003	4.70	4.72	4.56	4.68
2446	NASDAQ	BNZI	Fri, Dec 26, 2003	4.51	4.65	4.51	4.65
2445	NASDAQ	BNZI	Wed, Dec 24, 2003	4.58	4.64	4.58	4.63
2444	NASDAQ	BNZI	Tue, Dec 23, 2003	4.70	4.70	4.58	4.58
2443	NASDAQ	BNZI	Mon, Dec 22, 2003	4.50	4.70	4.50	4.69
2442	NASDAQ	BNZI	Fri, Dec 19, 2003	4.34	4.49	4.34	4.46
2441	NASDAQ	BNZI	Thu, Dec 18, 2003	4.15	4.34	4.08	4.34
2440	NASDAQ	BNZI	Wed, Dec 17, 2003	4.30	4.30	4.20	4.20
2439	NASDAQ	BNZI	Tue, Dec 16, 2003	4.10	4.48	4.10	4.25
2438	NASDAQ	BNZI	Mon, Dec 15, 2003	4.10	4.10	4.10	4.10
2437	NASDAQ	BNZI	Fri, Dec 12, 2003	4.25	4.25	4.15	4.15
2436	NASDAQ	BNZI	Thu, Dec 11, 2003	4.02	4.10	4.02	4.02
2435	NASDAQ	BNZI	Wed, Dec 10, 2003	4.15	4.15	4.12	4.12
2434	NASDAQ	BNZI	Tue, Dec 9, 2003	4.49	4.49	4.15	4.15
2433	NASDAQ	BNZI	Mon, Dec 8, 2003	4.17	4.28	4.15	4.16
2432	NASDAQ	BNZI	Fri, Dec 5, 2003	4.13	4.28	4.13	4.28
2431	NASDAQ	BNZI	Thu, Dec 4, 2003	4.20	4.28	4.10	4.28
2430	NASDAQ	BNZI	Wed, Dec 3, 2003	4.10	4.20	4.02	4.04
2429	NASDAQ	BNZI	Tue, Dec 2, 2003	4.10	4.10	4.10	4.10
2428	NASDAQ	BNZI	Mon, Dec 1, 2003	4.00	4.15	4.00	4.15
2427	NASDAQ	BNZI	Fri, Nov 28, 2003	4.00	4.14	4.00	4.14
2426	NASDAQ	BNZI	Wed, Nov 26, 2003	4.05	4.05	3.90	4.00
2425	NASDAQ	BNZI	Tue, Nov 25, 2003	4.06	4.10	4.05	4.05
2424	NASDAQ	BNZI	Fri, Nov 21, 2003	4.15	4.15	4.10	4.10
2423	NASDAQ	BNZI	Thu, Nov 20, 2003	4.14	4.15	4.14	4.15
2422	NASDAQ	BNZI	Wed, Nov 19, 2003	4.15	4.15	4.15	4.15
2421	NASDAQ	BNZI	Tue, Nov 18, 2003	4.00	4.10	4.00	4.10
2420	NASDAQ	BNZI	Mon, Nov 17, 2003	4.10	4.10	4.10	4.10
2419	NASDAQ	BNZI	Fri, Nov 14, 2003	4.27	4.27	4.13	4.13
2418	NASDAQ	BNZI	Wed, Nov 12, 2003	4.27	4.27	4.20	4.27
2417	NASDAQ	BNZI	Tue, Nov 11, 2003	4.10	4.27	4.10	4.20
2416	NASDAQ	BNZI	Mon, Nov 10, 2003	4.25	4.25	4.11	4.11
2415	NASDAQ	BNZI	Fri, Nov 7, 2003	4.25	4.25	4.00	4.10
2414	NASDAQ	BNZI	Thu, Nov 6, 2003	4.00	4.15	4.00	4.15
2413	NASDAQ	BNZI	Wed, Nov 5, 2003	4.15	4.15	4.15	4.15
2412	NASDAQ	BNZI	Tue, Nov 4, 2003	4.30	4.49	3.92	4.12
2411	NASDAQ	BNZI	Mon, Nov 3, 2003	4.40	4.40	4.40	4.40
2410	NASDAQ	BNZI	Fri, Oct 31, 2003	4.40	4.42	4.35	4.42
2409	NASDAQ	BNZI	Thu, Oct 30, 2003	4.41	4.41	4.41	4.41
2408	NASDAQ	BNZI	Wed, Oct 29, 2003	4.52	4.52	4.50	4.51
2407	NASDAQ	BNZI	Tue, Oct 28, 2003	4.50	4.50	4.50	4.50
2406	NASDAQ	BNZI	Mon, Oct 27, 2003	4.50	4.50	4.40	4.40
2405	NASDAQ	BNZI	Fri, Oct 24, 2003	4.31	4.40	4.31	4.40
2404	NASDAQ	BNZI	Thu, Oct 23, 2003	4.50	4.50	4.50	4.50
2403	NASDAQ	BNZI	Wed, Oct 22, 2003	4.40	4.40	4.40	4.40
2402	NASDAQ	BNZI	Tue, Oct 21, 2003	4.40	4.50	4.30	4.40
2401	NASDAQ	BNZI	Mon, Oct 20, 2003	4.30	4.70	4.30	4.50
2400	NASDAQ	BNZI	Fri, Oct 17, 2003	4.30	4.58	4.30	4.58
2399	NASDAQ	BNZI	Thu, Oct 16, 2003	4.40	4.40	4.40	4.40
2398	NASDAQ	BNZI	Wed, Oct 15, 2003	4.50	4.60	4.46	4.46
2397	NASDAQ	BNZI	Tue, Oct 14, 2003	4.40	4.59	4.40	4.59
2396	NASDAQ	BNZI	Mon, Oct 13, 2003	4.50	4.56	4.50	4.56
2395	NASDAQ	BNZI	Fri, Oct 10, 2003	4.50	4.50	4.50	4.50
2394	NASDAQ	BNZI	Thu, Oct 9, 2003	4.44	4.50	4.35	4.50
2393	NASDAQ	BNZI	Wed, Oct 8, 2003	4.30	4.36	4.30	4.35
2392	NASDAQ	BNZI	Tue, Oct 7, 2003	4.20	4.35	4.15	4.35
2391	NASDAQ	BNZI	Fri, Oct 3, 2003	4.15	4.25	4.08	4.18
2390	NASDAQ	BNZI	Thu, Oct 2, 2003	4.20	4.24	3.95	4.24
2389	NASDAQ	BNZI	Wed, Oct 1, 2003	4.30	4.30	4.30	4.30
2388	NASDAQ	BNZI	Tue, Sep 30, 2003	4.17	4.17	4.16	4.16
2387	NASDAQ	BNZI	Mon, Sep 29, 2003	4.18	4.26	4.18	4.20
2386	NASDAQ	BNZI	Fri, Sep 26, 2003	4.22	4.22	4.22	4.22
2385	NASDAQ	BNZI	Thu, Sep 25, 2003	4.20	4.45	4.20	4.45
2384	NASDAQ	BNZI	Wed, Sep 24, 2003	4.30	4.30	4.30	4.30
2383	NASDAQ	BNZI	Tue, Sep 23, 2003	4.30	4.45	4.25	4.45
2382	NASDAQ	BNZI	Mon, Sep 22, 2003	4.31	4.31	4.30	4.30
2381	NASDAQ	BNZI	Fri, Sep 19, 2003	4.25	4.31	4.16	4.31
2380	NASDAQ	BNZI	Thu, Sep 18, 2003	4.35	4.35	4.35	4.35
2379	NASDAQ	BNZI	Wed, Sep 17, 2003	4.54	4.54	4.45	4.45
2378	NASDAQ	BNZI	Tue, Sep 16, 2003	4.36	4.36	4.25	4.36
2377	NASDAQ	BNZI	Mon, Sep 15, 2003	4.25	4.30	4.25	4.30
2376	NASDAQ	BNZI	Fri, Sep 12, 2003	4.30	4.30	4.30	4.30
2375	NASDAQ	BNZI	Thu, Sep 11, 2003	4.30	4.30	4.30	4.30
2374	NASDAQ	BNZI	Wed, Sep 10, 2003	4.50	4.60	4.40	4.60
2373	NASDAQ	BNZI	Tue, Sep 9, 2003	4.40	4.60	4.40	4.60
2372	NASDAQ	BNZI	Mon, Sep 8, 2003	4.40	4.50	4.40	4.50
2371	NASDAQ	BNZI	Fri, Sep 5, 2003	4.50	4.60	4.31	4.40
2370	NASDAQ	BNZI	Thu, Sep 4, 2003	4.25	4.35	4.24	4.35
2369	NASDAQ	BNZI	Tue, Sep 2, 2003	4.00	4.30	3.94	4.25
2368	NASDAQ	BNZI	Thu, Aug 28, 2003	4.05	4.15	4.05	4.15
2367	NASDAQ	BNZI	Wed, Aug 27, 2003	4.20	4.28	4.06	4.06
2366	NASDAQ	BNZI	Tue, Aug 26, 2003	4.35	4.35	4.25	4.25
2365	NASDAQ	BNZI	Mon, Aug 25, 2003	4.25	4.25	4.22	4.22
2364	NASDAQ	BNZI	Fri, Aug 22, 2003	4.10	4.35	4.10	4.35
2363	NASDAQ	BNZI	Thu, Aug 21, 2003	4.09	4.09	4.06	4.06
2362	NASDAQ	BNZI	Wed, Aug 20, 2003	4.00	4.05	3.96	4.00
2361	NASDAQ	BNZI	Tue, Aug 19, 2003	3.95	4.05	3.86	4.00
2360	NASDAQ	BNZI	Mon, Aug 18, 2003	3.95	3.95	3.85	3.90
2359	NASDAQ	BNZI	Fri, Aug 15, 2003	3.85	3.85	3.85	3.85
2358	NASDAQ	BNZI	Thu, Aug 14, 2003	3.95	3.95	3.75	3.76
2357	NASDAQ	BNZI	Wed, Aug 13, 2003	4.00	4.10	4.00	4.00
2356	NASDAQ	BNZI	Tue, Aug 12, 2003	3.85	4.00	3.85	3.95
2355	NASDAQ	BNZI	Mon, Aug 11, 2003	4.00	4.08	4.00	4.08
2354	NASDAQ	BNZI	Fri, Aug 8, 2003	4.03	4.05	4.03	4.05
2353	NASDAQ	BNZI	Thu, Aug 7, 2003	4.00	4.05	3.85	4.05
2352	NASDAQ	BNZI	Wed, Aug 6, 2003	3.94	3.98	3.85	3.98
2351	NASDAQ	BNZI	Tue, Aug 5, 2003	4.06	4.06	4.00	4.06
2350	NASDAQ	BNZI	Mon, Aug 4, 2003	4.00	4.06	3.85	4.06
2349	NASDAQ	BNZI	Fri, Aug 1, 2003	3.73	3.85	3.72	3.81
2348	NASDAQ	BNZI	Thu, Jul 31, 2003	3.63	3.65	3.63	3.65
2347	NASDAQ	BNZI	Wed, Jul 30, 2003	3.60	3.68	3.60	3.65
2346	NASDAQ	BNZI	Tue, Jul 29, 2003	3.65	3.68	3.65	3.68
2345	NASDAQ	BNZI	Mon, Jul 28, 2003	3.54	3.64	3.54	3.63
2344	NASDAQ	BNZI	Fri, Jul 25, 2003	3.35	3.54	3.35	3.54
2343	NASDAQ	BNZI	Thu, Jul 24, 2003	3.40	3.40	3.40	3.40
2342	NASDAQ	BNZI	Wed, Jul 23, 2003	3.29	3.42	3.29	3.42
2341	NASDAQ	BNZI	Tue, Jul 22, 2003	3.50	3.50	3.45	3.45
2340	NASDAQ	BNZI	Mon, Jul 21, 2003	3.40	3.50	3.35	3.50
2339	NASDAQ	BNZI	Fri, Jul 18, 2003	3.38	3.38	3.38	3.38
2338	NASDAQ	BNZI	Thu, Jul 17, 2003	3.45	3.45	3.45	3.45
2337	NASDAQ	BNZI	Wed, Jul 16, 2003	3.48	3.50	3.44	3.50
2336	NASDAQ	BNZI	Tue, Jul 15, 2003	3.40	3.54	3.40	3.54
2335	NASDAQ	BNZI	Mon, Jul 14, 2003	3.25	3.39	3.25	3.39
2334	NASDAQ	BNZI	Fri, Jul 11, 2003	3.26	3.34	3.25	3.25
2333	NASDAQ	BNZI	Thu, Jul 10, 2003	3.23	3.25	3.23	3.25
2332	NASDAQ	BNZI	Wed, Jul 9, 2003	3.25	3.29	3.25	3.29
2331	NASDAQ	BNZI	Tue, Jul 8, 2003	3.25	3.25	3.24	3.25
2330	NASDAQ	BNZI	Mon, Jul 7, 2003	3.28	3.30	3.28	3.30
2329	NASDAQ	BNZI	Thu, Jul 3, 2003	3.25	3.25	3.25	3.25
2328	NASDAQ	BNZI	Wed, Jul 2, 2003	3.15	3.25	3.15	3.25
2327	NASDAQ	BNZI	Tue, Jul 1, 2003	3.25	3.25	3.15	3.15
2326	NASDAQ	BNZI	Mon, Jun 30, 2003	3.14	3.25	3.14	3.23
2325	NASDAQ	BNZI	Fri, Jun 27, 2003	3.07	3.10	3.00	3.10
2324	NASDAQ	BNZI	Thu, Jun 26, 2003	3.12	3.12	3.05	3.05
2323	NASDAQ	BNZI	Wed, Jun 25, 2003	3.10	3.20	3.05	3.05
2322	NASDAQ	BNZI	Tue, Jun 24, 2003	2.75	3.15	2.75	3.00
2321	NASDAQ	BNZI	Mon, Jun 23, 2003	2.44	2.87	2.44	2.70
2320	NASDAQ	BNZI	Fri, Jun 20, 2003	2.55	2.56	2.50	2.50
2319	NASDAQ	BNZI	Thu, Jun 19, 2003	2.49	2.59	2.49	2.50
2318	NASDAQ	BNZI	Wed, Jun 18, 2003	2.63	2.69	2.50	2.50
2317	NASDAQ	BNZI	Tue, Jun 17, 2003	2.86	2.86	2.60	2.60
2316	NASDAQ	BNZI	Mon, Jun 16, 2003	2.65	2.85	2.55	2.85
2315	NASDAQ	BNZI	Fri, Jun 13, 2003	2.62	2.68	2.56	2.56
2314	NASDAQ	BNZI	Thu, Jun 12, 2003	2.70	2.70	2.60	2.70
2313	NASDAQ	BNZI	Wed, Jun 11, 2003	2.70	2.80	2.70	2.70
2312	NASDAQ	BNZI	Tue, Jun 10, 2003	2.72	2.77	2.68	2.77
2311	NASDAQ	BNZI	Mon, Jun 9, 2003	2.95	2.95	2.85	2.85
2310	NASDAQ	BNZI	Fri, Jun 6, 2003	2.81	3.09	2.81	2.95
2309	NASDAQ	BNZI	Thu, Jun 5, 2003	2.70	2.81	2.70	2.81
2308	NASDAQ	BNZI	Wed, Jun 4, 2003	2.80	2.80	2.70	2.70
2307	NASDAQ	BNZI	Tue, Jun 3, 2003	2.76	2.85	2.60	2.60
2306	NASDAQ	BNZI	Mon, Jun 2, 2003	2.80	2.80	2.67	2.68
2305	NASDAQ	BNZI	Fri, May 30, 2003	2.80	2.80	2.80	2.80
2304	NASDAQ	BNZI	Thu, May 29, 2003	2.70	2.78	2.65	2.70
2303	NASDAQ	BNZI	Wed, May 28, 2003	2.75	2.76	2.60	2.73
2302	NASDAQ	BNZI	Tue, May 27, 2003	2.91	2.91	2.90	2.90
2301	NASDAQ	BNZI	Fri, May 23, 2003	2.91	2.91	2.91	2.91
2300	NASDAQ	BNZI	Wed, May 21, 2003	2.91	2.91	2.91	2.91
2299	NASDAQ	BNZI	Tue, May 20, 2003	2.99	2.99	2.90	2.90
2298	NASDAQ	BNZI	Mon, May 19, 2003	2.95	3.00	2.94	2.98
2297	NASDAQ	BNZI	Fri, May 16, 2003	2.95	2.95	2.95	2.95
2296	NASDAQ	BNZI	Thu, May 15, 2003	2.95	2.95	2.95	2.95
2295	NASDAQ	BNZI	Wed, May 14, 2003	3.01	3.01	2.95	2.95
2294	NASDAQ	BNZI	Tue, May 13, 2003	2.99	3.03	2.97	3.03
2293	NASDAQ	BNZI	Mon, May 12, 2003	2.94	3.00	2.90	3.00
2292	NASDAQ	BNZI	Fri, May 9, 2003	3.00	3.00	2.80	2.95
2291	NASDAQ	BNZI	Thu, May 8, 2003	3.18	3.18	3.00	3.00
2290	NASDAQ	BNZI	Wed, May 7, 2003	3.16	3.20	3.05	3.10
2289	NASDAQ	BNZI	Tue, May 6, 2003	3.02	3.15	3.02	3.15
2288	NASDAQ	BNZI	Mon, May 5, 2003	3.15	3.20	3.15	3.18
2287	NASDAQ	BNZI	Fri, May 2, 2003	3.20	3.25	3.20	3.25
2286	NASDAQ	BNZI	Thu, May 1, 2003	3.27	3.27	3.24	3.25
2285	NASDAQ	BNZI	Wed, Apr 30, 2003	3.10	3.29	2.95	3.29
2284	NASDAQ	BNZI	Tue, Apr 29, 2003	3.20	3.20	3.20	3.20
2283	NASDAQ	BNZI	Mon, Apr 28, 2003	3.18	3.25	3.02	3.15
2282	NASDAQ	BNZI	Fri, Apr 25, 2003	3.01	3.18	3.01	3.18
2281	NASDAQ	BNZI	Thu, Apr 24, 2003	3.00	3.10	3.00	3.09
2280	NASDAQ	BNZI	Wed, Apr 23, 2003	2.98	3.10	2.95	3.10
2279	NASDAQ	BNZI	Tue, Apr 22, 2003	2.97	3.08	2.95	2.95
2278	NASDAQ	BNZI	Mon, Apr 21, 2003	3.00	3.00	2.95	2.96
2277	NASDAQ	BNZI	Thu, Apr 17, 2003	2.95	2.95	2.95	2.95
2276	NASDAQ	BNZI	Wed, Apr 16, 2003	2.95	2.96	2.95	2.95
2275	NASDAQ	BNZI	Tue, Apr 15, 2003	2.96	2.96	2.95	2.95
2274	NASDAQ	BNZI	Mon, Apr 14, 2003	2.91	3.01	2.91	3.00
2273	NASDAQ	BNZI	Fri, Apr 11, 2003	2.91	2.92	2.90	2.90
2272	NASDAQ	BNZI	Thu, Apr 10, 2003	3.00	3.00	2.90	2.95
2271	NASDAQ	BNZI	Wed, Apr 9, 2003	3.10	3.18	3.00	3.00
2270	NASDAQ	BNZI	Tue, Apr 8, 2003	3.20	3.20	3.10	3.10
2269	NASDAQ	BNZI	Mon, Apr 7, 2003	3.15	3.26	3.15	3.16
2268	NASDAQ	BNZI	Fri, Apr 4, 2003	3.10	3.15	3.10	3.15
2267	NASDAQ	BNZI	Thu, Apr 3, 2003	3.26	3.30	3.20	3.22
2266	NASDAQ	BNZI	Wed, Apr 2, 2003	3.41	3.45	3.40	3.40
2265	NASDAQ	BNZI	Tue, Apr 1, 2003	3.14	3.55	3.14	3.55
2264	NASDAQ	BNZI	Mon, Mar 31, 2003	3.05	3.14	3.00	3.14
2263	NASDAQ	BNZI	Fri, Mar 28, 2003	2.94	3.04	2.80	2.90
2262	NASDAQ	BNZI	Thu, Mar 27, 2003	2.95	2.95	2.95	2.95
2261	NASDAQ	BNZI	Wed, Mar 26, 2003	2.96	2.98	2.95	2.98
2260	NASDAQ	BNZI	Tue, Mar 25, 2003	2.99	2.99	2.95	2.96
2259	NASDAQ	BNZI	Mon, Mar 24, 2003	2.99	2.99	2.95	2.95
2258	NASDAQ	BNZI	Fri, Mar 21, 2003	2.97	2.98	2.90	2.90
2257	NASDAQ	BNZI	Thu, Mar 20, 2003	2.95	2.95	2.95	2.95
2256	NASDAQ	BNZI	Wed, Mar 19, 2003	2.98	2.98	2.98	2.98
2255	NASDAQ	BNZI	Tue, Mar 18, 2003	3.00	3.00	2.96	2.98
2254	NASDAQ	BNZI	Mon, Mar 17, 2003	3.00	3.00	3.00	3.00
2253	NASDAQ	BNZI	Fri, Mar 14, 2003	2.95	2.95	2.90	2.90
2252	NASDAQ	BNZI	Thu, Mar 13, 2003	2.96	2.96	2.96	2.96
2251	NASDAQ	BNZI	Wed, Mar 12, 2003	2.96	2.97	2.96	2.97
2250	NASDAQ	BNZI	Tue, Mar 11, 2003	2.95	2.96	2.95	2.96
2249	NASDAQ	BNZI	Mon, Mar 10, 2003	3.00	3.00	2.96	2.96
2248	NASDAQ	BNZI	Fri, Mar 7, 2003	3.00	3.09	3.00	3.00
2247	NASDAQ	BNZI	Thu, Mar 6, 2003	3.00	3.00	3.00	3.00
2246	NASDAQ	BNZI	Tue, Mar 4, 2003	3.05	3.05	3.00	3.00
2245	NASDAQ	BNZI	Mon, Mar 3, 2003	3.10	3.11	3.05	3.05
2244	NASDAQ	BNZI	Fri, Feb 28, 2003	3.13	3.14	3.10	3.10
2243	NASDAQ	BNZI	Thu, Feb 27, 2003	3.10	3.10	3.05	3.05
2242	NASDAQ	BNZI	Wed, Feb 26, 2003	2.90	3.14	2.81	3.00
2241	NASDAQ	BNZI	Tue, Feb 25, 2003	3.00	3.00	2.79	2.95
2240	NASDAQ	BNZI	Mon, Feb 24, 2003	3.10	3.10	3.01	3.01
2239	NASDAQ	BNZI	Thu, Feb 20, 2003	3.11	3.17	2.95	3.17
2238	NASDAQ	BNZI	Wed, Feb 19, 2003	3.06	3.06	3.04	3.05
2237	NASDAQ	BNZI	Tue, Feb 18, 2003	3.01	3.10	3.00	3.10
2236	NASDAQ	BNZI	Fri, Feb 14, 2003	3.20	3.20	3.00	3.00
2235	NASDAQ	BNZI	Thu, Feb 13, 2003	3.17	3.25	3.15	3.25
2234	NASDAQ	BNZI	Wed, Feb 12, 2003	3.25	3.25	3.16	3.20
2233	NASDAQ	BNZI	Mon, Feb 10, 2003	3.29	3.29	3.29	3.29
2232	NASDAQ	BNZI	Fri, Feb 7, 2003	3.25	3.40	3.16	3.40
2231	NASDAQ	BNZI	Thu, Feb 6, 2003	3.21	3.25	3.21	3.25
2230	NASDAQ	BNZI	Tue, Feb 4, 2003	3.31	3.31	3.31	3.31
2229	NASDAQ	BNZI	Mon, Feb 3, 2003	3.40	3.40	3.40	3.40
2228	NASDAQ	BNZI	Fri, Jan 31, 2003	3.45	3.55	3.45	3.55
2227	NASDAQ	BNZI	Thu, Jan 30, 2003	3.40	3.50	3.29	3.50
2226	NASDAQ	BNZI	Wed, Jan 29, 2003	3.25	3.50	3.21	3.50
2225	NASDAQ	BNZI	Tue, Jan 28, 2003	3.50	3.50	3.50	3.50
2224	NASDAQ	BNZI	Mon, Jan 27, 2003	3.40	3.45	3.21	3.45
2223	NASDAQ	BNZI	Fri, Jan 24, 2003	3.20	3.45	3.19	3.45
2222	NASDAQ	BNZI	Thu, Jan 23, 2003	3.30	3.44	3.30	3.44
2221	NASDAQ	BNZI	Wed, Jan 22, 2003	3.20	3.40	3.20	3.40
2220	NASDAQ	BNZI	Tue, Jan 21, 2003	3.25	3.40	3.21	3.21
2219	NASDAQ	BNZI	Fri, Jan 17, 2003	3.26	3.26	3.25	3.25
2218	NASDAQ	BNZI	Thu, Jan 16, 2003	3.50	3.50	3.35	3.49
2217	NASDAQ	BNZI	Wed, Jan 15, 2003	3.53	3.53	3.53	3.53
2216	NASDAQ	BNZI	Tue, Jan 14, 2003	3.45	3.45	3.45	3.45
2215	NASDAQ	BNZI	Mon, Jan 13, 2003	3.30	3.30	3.30	3.30
2214	NASDAQ	BNZI	Fri, Jan 10, 2003	3.40	3.40	3.16	3.30
2213	NASDAQ	BNZI	Thu, Jan 9, 2003	3.32	3.45	3.32	3.45
2212	NASDAQ	BNZI	Wed, Jan 8, 2003	3.31	3.31	3.31	3.31
2211	NASDAQ	BNZI	Mon, Jan 6, 2003	3.40	3.40	3.40	3.40
2210	NASDAQ	BNZI	Fri, Jan 3, 2003	3.50	3.50	3.50	3.50
2209	NASDAQ	BNZI	Thu, Jan 2, 2003	3.50	3.50	3.50	3.50
2208	NASDAQ	BNZI	Tue, Dec 31, 2002	3.40	3.60	3.30	3.60
2207	NASDAQ	BNZI	Mon, Dec 30, 2002	3.30	3.39	3.16	3.39
2206	NASDAQ	BNZI	Fri, Dec 27, 2002	3.30	3.39	3.30	3.39
2205	NASDAQ	BNZI	Thu, Dec 26, 2002	3.50	3.50	3.20	3.20
2204	NASDAQ	BNZI	Tue, Dec 24, 2002	3.25	3.40	3.25	3.40
2203	NASDAQ	BNZI	Mon, Dec 23, 2002	3.25	3.49	3.22	3.40
2202	NASDAQ	BNZI	Fri, Dec 20, 2002	3.41	3.41	3.41	3.41
2201	NASDAQ	BNZI	Thu, Dec 19, 2002	3.30	3.50	3.20	3.39
2200	NASDAQ	BNZI	Wed, Dec 18, 2002	3.30	3.40	3.18	3.40
2199	NASDAQ	BNZI	Tue, Dec 17, 2002	3.40	3.49	3.32	3.32
2198	NASDAQ	BNZI	Mon, Dec 16, 2002	3.50	3.50	3.46	3.50
2197	NASDAQ	BNZI	Fri, Dec 13, 2002	3.52	3.79	3.52	3.70
2196	NASDAQ	BNZI	Thu, Dec 12, 2002	3.25	3.60	3.25	3.60
2195	NASDAQ	BNZI	Wed, Dec 11, 2002	3.23	3.23	3.18	3.20
2194	NASDAQ	BNZI	Tue, Dec 10, 2002	3.35	3.50	3.17	3.30
2193	NASDAQ	BNZI	Mon, Dec 9, 2002	3.60	3.60	3.50	3.50
2192	NASDAQ	BNZI	Fri, Dec 6, 2002	3.70	3.70	3.60	3.60
2191	NASDAQ	BNZI	Thu, Dec 5, 2002	3.60	3.61	3.20	3.54
2190	NASDAQ	BNZI	Wed, Dec 4, 2002	3.75	3.75	3.75	3.75
2189	NASDAQ	BNZI	Mon, Dec 2, 2002	3.90	3.90	3.72	3.80
2188	NASDAQ	BNZI	Fri, Nov 29, 2002	3.50	3.85	3.47	3.85
2187	NASDAQ	BNZI	Wed, Nov 27, 2002	3.65	3.65	3.60	3.65
2186	NASDAQ	BNZI	Tue, Nov 26, 2002	3.50	3.60	3.45	3.60
2185	NASDAQ	BNZI	Mon, Nov 25, 2002	3.60	3.70	3.50	3.60
2184	NASDAQ	BNZI	Fri, Nov 22, 2002	3.43	3.60	3.43	3.60
2183	NASDAQ	BNZI	Thu, Nov 21, 2002	3.60	3.65	3.50	3.60
2182	NASDAQ	BNZI	Wed, Nov 20, 2002	3.41	3.65	3.26	3.65
2181	NASDAQ	BNZI	Tue, Nov 19, 2002	3.20	3.54	3.20	3.45
2180	NASDAQ	BNZI	Mon, Nov 18, 2002	3.53	3.53	3.28	3.28
2179	NASDAQ	BNZI	Fri, Nov 15, 2002	3.30	3.49	3.25	3.45
2178	NASDAQ	BNZI	Thu, Nov 14, 2002	3.45	3.49	3.35	3.49
2177	NASDAQ	BNZI	Wed, Nov 13, 2002	3.44	3.44	3.28	3.42
2176	NASDAQ	BNZI	Tue, Nov 12, 2002	3.60	3.60	3.32	3.44
2175	NASDAQ	BNZI	Mon, Nov 11, 2002	3.16	3.45	3.00	3.45
2174	NASDAQ	BNZI	Fri, Nov 8, 2002	3.18	3.24	3.18	3.24
2173	NASDAQ	BNZI	Thu, Nov 7, 2002	3.01	3.25	3.00	3.24
2172	NASDAQ	BNZI	Wed, Nov 6, 2002	2.70	3.20	2.70	3.20
2171	NASDAQ	BNZI	Mon, Nov 4, 2002	2.70	2.80	2.60	2.80
2170	NASDAQ	BNZI	Fri, Nov 1, 2002	2.80	2.85	2.80	2.85
2169	NASDAQ	BNZI	Thu, Oct 31, 2002	2.85	3.05	2.70	2.94
2168	NASDAQ	BNZI	Tue, Oct 29, 2002	2.65	2.67	2.65	2.67
2167	NASDAQ	BNZI	Mon, Oct 28, 2002	2.70	2.70	2.70	2.70
2166	NASDAQ	BNZI	Fri, Oct 25, 2002	2.71	2.75	2.65	2.75
2165	NASDAQ	BNZI	Thu, Oct 24, 2002	2.60	2.87	2.60	2.74
2164	NASDAQ	BNZI	Wed, Oct 23, 2002	2.61	2.61	2.61	2.61
2163	NASDAQ	BNZI	Tue, Oct 22, 2002	2.57	2.65	2.57	2.65
2162	NASDAQ	BNZI	Mon, Oct 21, 2002	2.60	2.64	2.60	2.64
2161	NASDAQ	BNZI	Thu, Oct 17, 2002	2.60	2.60	2.56	2.56
2160	NASDAQ	BNZI	Wed, Oct 16, 2002	2.90	2.90	2.70	2.70
2159	NASDAQ	BNZI	Tue, Oct 15, 2002	2.55	2.75	2.55	2.75
2158	NASDAQ	BNZI	Mon, Oct 14, 2002	2.45	2.46	2.45	2.46
2157	NASDAQ	BNZI	Fri, Oct 11, 2002	2.40	2.50	2.40	2.48
2156	NASDAQ	BNZI	Thu, Oct 10, 2002	2.42	2.50	2.42	2.50
2155	NASDAQ	BNZI	Wed, Oct 9, 2002	2.75	2.75	2.50	2.50
2154	NASDAQ	BNZI	Tue, Oct 8, 2002	2.85	2.85	2.55	2.70
2153	NASDAQ	BNZI	Mon, Oct 7, 2002	2.74	2.95	2.74	2.74
2152	NASDAQ	BNZI	Fri, Oct 4, 2002	2.80	3.05	2.80	2.95
2151	NASDAQ	BNZI	Thu, Oct 3, 2002	2.90	2.99	2.90	2.99
2150	NASDAQ	BNZI	Wed, Oct 2, 2002	3.11	3.11	3.00	3.00
2149	NASDAQ	BNZI	Tue, Oct 1, 2002	3.10	3.10	2.90	3.10
2148	NASDAQ	BNZI	Mon, Sep 30, 2002	2.75	3.10	2.73	3.10
2147	NASDAQ	BNZI	Thu, Sep 26, 2002	2.61	2.85	2.61	2.85
2146	NASDAQ	BNZI	Wed, Sep 25, 2002	2.65	2.77	2.65	2.65
2145	NASDAQ	BNZI	Tue, Sep 24, 2002	2.60	2.64	2.60	2.64
2144	NASDAQ	BNZI	Mon, Sep 23, 2002	2.65	2.65	2.52	2.55
2143	NASDAQ	BNZI	Fri, Sep 20, 2002	2.60	2.88	2.60	2.75
2142	NASDAQ	BNZI	Thu, Sep 19, 2002	2.75	2.75	2.65	2.65
2141	NASDAQ	BNZI	Wed, Sep 18, 2002	2.61	2.80	2.61	2.75
2140	NASDAQ	BNZI	Tue, Sep 17, 2002	2.80	2.80	2.75	2.75
2139	NASDAQ	BNZI	Mon, Sep 16, 2002	2.70	2.70	2.66	2.66
2138	NASDAQ	BNZI	Fri, Sep 13, 2002	2.65	2.75	2.65	2.65
2137	NASDAQ	BNZI	Thu, Sep 12, 2002	2.75	2.85	2.75	2.85
2136	NASDAQ	BNZI	Wed, Sep 11, 2002	2.80	2.80	2.70	2.75
2135	NASDAQ	BNZI	Tue, Sep 10, 2002	2.80	2.85	2.55	2.65
2134	NASDAQ	BNZI	Mon, Sep 9, 2002	2.80	2.85	2.75	2.75
2133	NASDAQ	BNZI	Fri, Sep 6, 2002	2.76	2.90	2.76	2.90
2132	NASDAQ	BNZI	Thu, Sep 5, 2002	2.95	2.95	2.95	2.95
2131	NASDAQ	BNZI	Wed, Sep 4, 2002	3.00	3.01	2.90	2.95
2130	NASDAQ	BNZI	Tue, Sep 3, 2002	3.10	3.10	2.91	2.91
2129	NASDAQ	BNZI	Fri, Aug 30, 2002	3.00	3.18	2.90	3.18
2128	NASDAQ	BNZI	Thu, Aug 29, 2002	3.05	3.15	3.00	3.15
2127	NASDAQ	BNZI	Tue, Aug 27, 2002	3.05	3.05	3.05	3.05
2126	NASDAQ	BNZI	Mon, Aug 26, 2002	3.06	3.12	3.06	3.12
2125	NASDAQ	BNZI	Fri, Aug 23, 2002	3.06	3.08	3.05	3.08
2124	NASDAQ	BNZI	Thu, Aug 22, 2002	3.06	3.06	3.05	3.05
2123	NASDAQ	BNZI	Wed, Aug 21, 2002	3.10	3.18	3.06	3.06
2122	NASDAQ	BNZI	Tue, Aug 20, 2002	3.05	3.05	3.05	3.05
2121	NASDAQ	BNZI	Mon, Aug 19, 2002	3.10	3.10	3.10	3.10
2120	NASDAQ	BNZI	Fri, Aug 16, 2002	3.00	3.04	3.00	3.04
2119	NASDAQ	BNZI	Thu, Aug 15, 2002	3.10	3.10	2.91	3.00
2118	NASDAQ	BNZI	Wed, Aug 14, 2002	3.00	3.00	3.00	3.00
2117	NASDAQ	BNZI	Tue, Aug 13, 2002	2.98	2.98	2.98	2.98
2116	NASDAQ	BNZI	Mon, Aug 12, 2002	2.87	2.90	2.87	2.90
2115	NASDAQ	BNZI	Fri, Aug 9, 2002	2.83	3.00	2.83	2.90
2114	NASDAQ	BNZI	Thu, Aug 8, 2002	2.80	2.85	2.80	2.85
2113	NASDAQ	BNZI	Wed, Aug 7, 2002	2.81	2.99	2.81	2.99
2112	NASDAQ	BNZI	Tue, Aug 6, 2002	3.00	3.20	2.80	2.80
2111	NASDAQ	BNZI	Mon, Aug 5, 2002	3.00	3.00	3.00	3.00
2110	NASDAQ	BNZI	Thu, Aug 1, 2002	2.90	3.10	2.90	3.10
2109	NASDAQ	BNZI	Wed, Jul 31, 2002	3.00	3.00	2.90	3.00
2108	NASDAQ	BNZI	Tue, Jul 30, 2002	3.10	3.10	2.90	2.90
2107	NASDAQ	BNZI	Mon, Jul 29, 2002	2.70	3.14	2.60	3.14
2106	NASDAQ	BNZI	Fri, Jul 26, 2002	2.70	2.70	2.55	2.60
2105	NASDAQ	BNZI	Thu, Jul 25, 2002	2.75	2.80	2.71	2.71
2104	NASDAQ	BNZI	Wed, Jul 24, 2002	2.80	2.90	2.75	2.81
2103	NASDAQ	BNZI	Tue, Jul 23, 2002	2.95	2.95	2.90	2.90
2102	NASDAQ	BNZI	Mon, Jul 22, 2002	3.20	3.30	2.95	2.95
2101	NASDAQ	BNZI	Fri, Jul 19, 2002	3.41	3.41	3.10	3.25
2100	NASDAQ	BNZI	Thu, Jul 18, 2002	3.40	3.50	3.40	3.50
2099	NASDAQ	BNZI	Wed, Jul 17, 2002	3.40	3.40	3.40	3.40
2098	NASDAQ	BNZI	Tue, Jul 16, 2002	3.39	3.40	3.39	3.40
2097	NASDAQ	BNZI	Mon, Jul 15, 2002	3.45	3.55	3.40	3.45
2096	NASDAQ	BNZI	Fri, Jul 12, 2002	3.51	3.55	3.51	3.55
2095	NASDAQ	BNZI	Thu, Jul 11, 2002	3.50	3.60	3.37	3.60
2094	NASDAQ	BNZI	Wed, Jul 10, 2002	3.51	3.51	3.43	3.43
2093	NASDAQ	BNZI	Tue, Jul 9, 2002	3.52	3.70	3.52	3.70
2092	NASDAQ	BNZI	Mon, Jul 8, 2002	3.70	3.70	3.51	3.52
2091	NASDAQ	BNZI	Fri, Jul 5, 2002	3.52	3.52	3.51	3.52
2090	NASDAQ	BNZI	Wed, Jul 3, 2002	3.51	3.60	3.51	3.57
2089	NASDAQ	BNZI	Tue, Jul 2, 2002	3.65	3.80	3.65	3.70
2088	NASDAQ	BNZI	Mon, Jul 1, 2002	3.70	3.70	3.55	3.55
2087	NASDAQ	BNZI	Fri, Jun 28, 2002	3.70	3.70	3.55	3.70
2086	NASDAQ	BNZI	Thu, Jun 27, 2002	3.60	3.75	3.60	3.70
2085	NASDAQ	BNZI	Wed, Jun 26, 2002	3.85	3.88	3.75	3.85
2084	NASDAQ	BNZI	Tue, Jun 25, 2002	3.80	3.90	3.80	3.90
2083	NASDAQ	BNZI	Mon, Jun 24, 2002	3.60	3.85	3.60	3.60
2082	NASDAQ	BNZI	Fri, Jun 21, 2002	3.89	3.89	3.65	3.85
2081	NASDAQ	BNZI	Thu, Jun 20, 2002	3.70	3.89	3.62	3.89
2080	NASDAQ	BNZI	Wed, Jun 19, 2002	3.90	3.90	3.80	3.80
2079	NASDAQ	BNZI	Tue, Jun 18, 2002	3.98	4.00	3.85	4.00
2078	NASDAQ	BNZI	Mon, Jun 17, 2002	3.94	4.07	3.94	4.00
2077	NASDAQ	BNZI	Fri, Jun 14, 2002	3.95	4.00	3.76	3.94
2076	NASDAQ	BNZI	Thu, Jun 13, 2002	3.76	3.99	3.76	3.99
2075	NASDAQ	BNZI	Wed, Jun 12, 2002	4.00	4.00	3.80	3.85
2074	NASDAQ	BNZI	Tue, Jun 11, 2002	3.95	3.95	3.95	3.95
2073	NASDAQ	BNZI	Mon, Jun 10, 2002	3.95	4.00	3.70	3.85
2072	NASDAQ	BNZI	Fri, Jun 7, 2002	3.56	3.95	3.56	3.95
2071	NASDAQ	BNZI	Thu, Jun 6, 2002	3.53	3.75	3.53	3.65
2070	NASDAQ	BNZI	Wed, Jun 5, 2002	3.67	3.67	3.67	3.67
2069	NASDAQ	BNZI	Tue, Jun 4, 2002	3.65	3.67	3.65	3.67
2068	NASDAQ	BNZI	Mon, Jun 3, 2002	3.46	3.69	3.46	3.55
2067	NASDAQ	BNZI	Fri, May 31, 2002	3.58	3.68	3.50	3.55
2066	NASDAQ	BNZI	Thu, May 30, 2002	3.59	3.68	3.59	3.68
2065	NASDAQ	BNZI	Wed, May 29, 2002	3.60	3.60	3.60	3.60
2064	NASDAQ	BNZI	Tue, May 28, 2002	3.51	3.51	3.50	3.50
2063	NASDAQ	BNZI	Fri, May 24, 2002	3.50	3.62	3.47	3.47
2062	NASDAQ	BNZI	Thu, May 23, 2002	3.54	3.54	3.50	3.50
2061	NASDAQ	BNZI	Wed, May 22, 2002	3.55	3.55	3.50	3.50
2060	NASDAQ	BNZI	Tue, May 21, 2002	3.50	3.55	3.50	3.55
2059	NASDAQ	BNZI	Mon, May 20, 2002	3.56	3.70	3.47	3.60
2058	NASDAQ	BNZI	Fri, May 17, 2002	3.65	3.66	3.65	3.66
2057	NASDAQ	BNZI	Thu, May 16, 2002	3.47	3.65	3.47	3.65
2056	NASDAQ	BNZI	Wed, May 15, 2002	3.70	3.70	3.50	3.50
2055	NASDAQ	BNZI	Tue, May 14, 2002	3.67	3.85	3.67	3.75
2054	NASDAQ	BNZI	Mon, May 13, 2002	3.50	3.75	3.50	3.70
2053	NASDAQ	BNZI	Fri, May 10, 2002	3.75	3.75	3.50	3.50
2052	NASDAQ	BNZI	Thu, May 9, 2002	3.81	3.90	3.70	3.90
2051	NASDAQ	BNZI	Wed, May 8, 2002	3.55	4.00	3.55	3.90
2050	NASDAQ	BNZI	Tue, May 7, 2002	3.60	3.60	3.26	3.50
2049	NASDAQ	BNZI	Mon, May 6, 2002	3.60	3.70	3.60	3.65
2048	NASDAQ	BNZI	Fri, May 3, 2002	3.85	3.85	3.60	3.80
2047	NASDAQ	BNZI	Thu, May 2, 2002	3.90	3.95	3.76	3.86
2046	NASDAQ	BNZI	Wed, May 1, 2002	3.90	3.90	3.80	3.80
2045	NASDAQ	BNZI	Tue, Apr 30, 2002	3.83	3.95	3.83	3.90
2044	NASDAQ	BNZI	Mon, Apr 29, 2002	3.83	4.00	3.83	3.95
2043	NASDAQ	BNZI	Fri, Apr 26, 2002	3.95	4.05	3.90	3.90
2042	NASDAQ	BNZI	Thu, Apr 25, 2002	3.90	4.14	3.90	4.14
2041	NASDAQ	BNZI	Wed, Apr 24, 2002	4.10	4.14	4.05	4.14
2040	NASDAQ	BNZI	Tue, Apr 23, 2002	4.00	4.10	3.85	4.05
2039	NASDAQ	BNZI	Mon, Apr 22, 2002	3.85	4.05	3.85	4.05
2038	NASDAQ	BNZI	Fri, Apr 19, 2002	3.90	4.05	3.80	4.00
2037	NASDAQ	BNZI	Thu, Apr 18, 2002	3.95	4.15	3.90	4.00
2036	NASDAQ	BNZI	Wed, Apr 17, 2002	3.81	4.10	3.80	4.10
2035	NASDAQ	BNZI	Tue, Apr 16, 2002	3.79	3.83	3.79	3.83
2034	NASDAQ	BNZI	Mon, Apr 15, 2002	4.10	4.10	3.76	3.84
2033	NASDAQ	BNZI	Fri, Apr 12, 2002	4.10	4.15	4.00	4.00
2032	NASDAQ	BNZI	Thu, Apr 11, 2002	3.85	4.00	3.75	4.00
2031	NASDAQ	BNZI	Wed, Apr 10, 2002	4.00	4.00	3.90	3.95
2030	NASDAQ	BNZI	Tue, Apr 9, 2002	4.00	4.00	4.00	4.00
2029	NASDAQ	BNZI	Mon, Apr 8, 2002	4.05	4.05	4.05	4.05
2028	NASDAQ	BNZI	Fri, Apr 5, 2002	4.14	4.15	4.00	4.01
2027	NASDAQ	BNZI	Thu, Apr 4, 2002	4.10	4.14	4.00	4.00
2026	NASDAQ	BNZI	Wed, Apr 3, 2002	4.05	4.10	4.00	4.10
2025	NASDAQ	BNZI	Tue, Apr 2, 2002	4.00	4.09	3.86	4.09
2024	NASDAQ	BNZI	Mon, Apr 1, 2002	4.15	4.15	4.15	4.15
2023	NASDAQ	BNZI	Thu, Mar 28, 2002	4.15	4.19	3.90	4.19
2022	NASDAQ	BNZI	Wed, Mar 27, 2002	4.15	4.19	4.15	4.19
2021	NASDAQ	BNZI	Tue, Mar 26, 2002	4.25	4.25	4.15	4.15
2020	NASDAQ	BNZI	Mon, Mar 25, 2002	3.99	4.20	3.91	4.20
2019	NASDAQ	BNZI	Fri, Mar 22, 2002	4.05	4.05	4.00	4.00
2018	NASDAQ	BNZI	Thu, Mar 21, 2002	4.24	4.24	4.00	4.20
2017	NASDAQ	BNZI	Wed, Mar 20, 2002	4.20	4.24	4.20	4.24
2016	NASDAQ	BNZI	Tue, Mar 19, 2002	4.10	4.24	4.10	4.12
2015	NASDAQ	BNZI	Mon, Mar 18, 2002	4.00	4.10	4.00	4.10
2014	NASDAQ	BNZI	Fri, Mar 15, 2002	3.70	3.99	3.70	3.75
2013	NASDAQ	BNZI	Thu, Mar 14, 2002	3.80	4.00	3.80	3.80
2012	NASDAQ	BNZI	Wed, Mar 13, 2002	4.00	4.10	4.00	4.01
2011	NASDAQ	BNZI	Tue, Mar 12, 2002	4.30	4.30	4.30	4.30
2010	NASDAQ	BNZI	Mon, Mar 11, 2002	4.00	4.45	3.80	4.40
2009	NASDAQ	BNZI	Fri, Mar 8, 2002	4.05	4.19	3.99	4.02
2008	NASDAQ	BNZI	Thu, Mar 7, 2002	4.10	4.10	3.95	4.06
2007	NASDAQ	BNZI	Wed, Mar 6, 2002	4.25	4.25	4.10	4.20
2006	NASDAQ	BNZI	Tue, Mar 5, 2002	4.20	4.20	4.11	4.20
2005	NASDAQ	BNZI	Mon, Mar 4, 2002	4.30	4.46	4.20	4.30
2004	NASDAQ	BNZI	Fri, Mar 1, 2002	4.45	4.47	4.32	4.32
2003	NASDAQ	BNZI	Wed, Feb 27, 2002	4.25	4.40	4.15	4.36
2002	NASDAQ	BNZI	Tue, Feb 26, 2002	4.40	4.40	4.06	4.40
2001	NASDAQ	BNZI	Mon, Feb 25, 2002	4.20	4.40	4.12	4.40
2000	NASDAQ	BNZI	Fri, Feb 22, 2002	4.02	4.25	4.02	4.25
1999	NASDAQ	BNZI	Thu, Feb 21, 2002	4.10	4.29	4.07	4.07
1998	NASDAQ	BNZI	Wed, Feb 20, 2002	4.10	4.12	4.07	4.08
1997	NASDAQ	BNZI	Tue, Feb 19, 2002	4.15	4.20	4.06	4.07
1996	NASDAQ	BNZI	Fri, Feb 15, 2002	4.12	4.40	3.82	4.20
1995	NASDAQ	BNZI	Thu, Feb 14, 2002	4.30	4.30	4.01	4.12
1994	NASDAQ	BNZI	Wed, Feb 13, 2002	4.86	4.86	3.70	4.30
1993	NASDAQ	BNZI	Tue, Feb 12, 2002	5.00	5.00	4.85	4.85
1992	NASDAQ	BNZI	Mon, Feb 11, 2002	4.84	4.99	4.73	4.95
1991	NASDAQ	BNZI	Fri, Feb 8, 2002	4.75	4.89	4.72	4.79
1990	NASDAQ	BNZI	Thu, Feb 7, 2002	4.85	4.90	4.75	4.84
1989	NASDAQ	BNZI	Wed, Feb 6, 2002	5.11	5.19	4.90	4.90
1988	NASDAQ	BNZI	Tue, Feb 5, 2002	5.35	5.44	5.00	5.10
1987	NASDAQ	BNZI	Mon, Feb 4, 2002	5.00	5.44	5.00	5.25
1986	NASDAQ	BNZI	Fri, Feb 1, 2002	4.90	4.99	4.73	4.99
1985	NASDAQ	BNZI	Thu, Jan 31, 2002	5.00	5.00	4.86	5.00
1984	NASDAQ	BNZI	Wed, Jan 30, 2002	4.90	4.95	4.80	4.80
1983	NASDAQ	BNZI	Tue, Jan 29, 2002	5.10	5.15	4.86	5.00
1982	NASDAQ	BNZI	Mon, Jan 28, 2002	5.02	5.20	5.01	5.02
1981	NASDAQ	BNZI	Fri, Jan 25, 2002	5.20	5.35	5.03	5.03
1980	NASDAQ	BNZI	Thu, Jan 24, 2002	5.30	5.39	5.15	5.37
1979	NASDAQ	BNZI	Wed, Jan 23, 2002	5.67	5.67	5.05	5.24
1978	NASDAQ	BNZI	Tue, Jan 22, 2002	6.00	6.05	5.80	5.80
1977	NASDAQ	BNZI	Fri, Jan 18, 2002	5.80	5.95	5.61	5.95
1976	NASDAQ	BNZI	Thu, Jan 17, 2002	5.48	5.93	5.48	5.80
1975	NASDAQ	BNZI	Wed, Jan 16, 2002	4.90	5.48	4.81	5.48
1974	NASDAQ	BNZI	Tue, Jan 15, 2002	4.50	4.50	4.25	4.49
1973	NASDAQ	BNZI	Mon, Jan 14, 2002	4.72	4.73	4.60	4.68
1972	NASDAQ	BNZI	Fri, Jan 11, 2002	4.59	4.71	4.31	4.68
1971	NASDAQ	BNZI	Thu, Jan 10, 2002	4.35	4.59	4.10	4.59
1970	NASDAQ	BNZI	Wed, Jan 9, 2002	4.55	4.55	4.25	4.30
1969	NASDAQ	BNZI	Tue, Jan 8, 2002	4.55	4.72	4.26	4.65
1968	NASDAQ	BNZI	Mon, Jan 7, 2002	4.60	4.72	4.50	4.60
1967	NASDAQ	BNZI	Fri, Jan 4, 2002	4.45	4.60	4.32	4.48
1966	NASDAQ	BNZI	Thu, Jan 3, 2002	4.50	4.60	4.31	4.55
1965	NASDAQ	BNZI	Wed, Jan 2, 2002	4.50	4.67	4.45	4.67
1964	NASDAQ	BNZI	Mon, Dec 31, 2001	4.75	4.75	4.46	4.56
1963	NASDAQ	BNZI	Fri, Dec 28, 2001	4.94	4.94	4.50	4.70
1962	NASDAQ	BNZI	Thu, Dec 27, 2001	4.95	5.00	4.70	4.80
1961	NASDAQ	BNZI	Wed, Dec 26, 2001	5.00	5.01	4.65	4.87
1960	NASDAQ	BNZI	Mon, Dec 24, 2001	4.50	4.58	4.30	4.52
1959	NASDAQ	BNZI	Fri, Dec 21, 2001	4.15	4.70	4.10	4.38
1958	NASDAQ	BNZI	Thu, Dec 20, 2001	3.72	4.15	3.72	4.10
1957	NASDAQ	BNZI	Wed, Dec 19, 2001	3.56	3.90	3.56	3.90
1956	NASDAQ	BNZI	Tue, Dec 18, 2001	3.78	3.89	3.56	3.61
1955	NASDAQ	BNZI	Mon, Dec 17, 2001	3.90	3.94	3.65	3.70
1954	NASDAQ	BNZI	Fri, Dec 14, 2001	3.72	3.93	3.70	3.71
1953	NASDAQ	BNZI	Thu, Dec 13, 2001	3.99	4.00	3.72	3.72
1952	NASDAQ	BNZI	Wed, Dec 12, 2001	3.55	4.00	3.55	3.80
1951	NASDAQ	BNZI	Tue, Dec 11, 2001	3.00	3.15	3.00	3.10
1950	NASDAQ	BNZI	Mon, Dec 10, 2001	2.95	3.10	2.95	3.03
1949	NASDAQ	BNZI	Fri, Dec 7, 2001	2.95	2.96	2.95	2.95
1948	NASDAQ	BNZI	Thu, Dec 6, 2001	2.95	3.09	2.92	3.00
1947	NASDAQ	BNZI	Wed, Dec 5, 2001	3.00	3.15	2.95	3.00
1946	NASDAQ	BNZI	Tue, Dec 4, 2001	3.02	3.10	2.90	2.92
1945	NASDAQ	BNZI	Mon, Dec 3, 2001	3.00	3.20	3.00	3.20
1944	NASDAQ	BNZI	Fri, Nov 30, 2001	3.05	3.06	3.02	3.02
1943	NASDAQ	BNZI	Thu, Nov 29, 2001	3.05	3.06	3.02	3.05
1942	NASDAQ	BNZI	Wed, Nov 28, 2001	3.15	3.15	3.05	3.05
1941	NASDAQ	BNZI	Tue, Nov 27, 2001	3.15	3.19	3.05	3.06
1940	NASDAQ	BNZI	Mon, Nov 26, 2001	3.18	3.22	3.11	3.22
1939	NASDAQ	BNZI	Fri, Nov 23, 2001	3.12	3.15	3.12	3.15
1938	NASDAQ	BNZI	Wed, Nov 21, 2001	3.05	3.10	3.01	3.10
1937	NASDAQ	BNZI	Tue, Nov 20, 2001	3.05	3.15	3.02	3.13
1936	NASDAQ	BNZI	Mon, Nov 19, 2001	3.12	3.12	3.00	3.00
1935	NASDAQ	BNZI	Fri, Nov 16, 2001	3.02	3.15	3.02	3.15
1934	NASDAQ	BNZI	Thu, Nov 15, 2001	3.25	3.25	3.03	3.05
1933	NASDAQ	BNZI	Wed, Nov 14, 2001	3.09	3.23	3.01	3.20
1932	NASDAQ	BNZI	Tue, Nov 13, 2001	3.16	3.40	3.06	3.09
1931	NASDAQ	BNZI	Mon, Nov 12, 2001	3.30	3.31	3.20	3.30
1930	NASDAQ	BNZI	Fri, Nov 9, 2001	3.15	3.30	3.10	3.30
1929	NASDAQ	BNZI	Thu, Nov 8, 2001	3.21	3.35	3.15	3.16
1928	NASDAQ	BNZI	Wed, Nov 7, 2001	3.20	3.30	3.17	3.25
1927	NASDAQ	BNZI	Tue, Nov 6, 2001	3.15	3.24	3.02	3.20
1926	NASDAQ	BNZI	Mon, Nov 5, 2001	3.35	3.35	3.20	3.25
1925	NASDAQ	BNZI	Fri, Nov 2, 2001	3.45	3.47	3.26	3.35
1924	NASDAQ	BNZI	Thu, Nov 1, 2001	3.52	3.52	3.25	3.50
1923	NASDAQ	BNZI	Wed, Oct 31, 2001	3.53	3.61	3.40	3.51
1922	NASDAQ	BNZI	Tue, Oct 30, 2001	3.71	3.75	3.50	3.50
1921	NASDAQ	BNZI	Mon, Oct 29, 2001	4.02	4.02	3.71	3.71
1920	NASDAQ	BNZI	Fri, Oct 26, 2001	3.70	3.96	3.70	3.96
1919	NASDAQ	BNZI	Thu, Oct 25, 2001	4.02	4.02	3.51	3.91
1918	NASDAQ	BNZI	Wed, Oct 24, 2001	3.80	4.00	3.71	3.80
1917	NASDAQ	BNZI	Tue, Oct 23, 2001	3.90	4.16	3.85	3.97
1916	NASDAQ	BNZI	Mon, Oct 22, 2001	3.41	4.00	3.40	3.96
1915	NASDAQ	BNZI	Fri, Oct 19, 2001	3.35	3.49	3.25	3.45
1914	NASDAQ	BNZI	Thu, Oct 18, 2001	3.49	3.50	3.36	3.49
1913	NASDAQ	BNZI	Wed, Oct 17, 2001	3.41	3.49	3.15	3.49
1912	NASDAQ	BNZI	Tue, Oct 16, 2001	3.36	3.44	3.10	3.44
1911	NASDAQ	BNZI	Mon, Oct 15, 2001	3.50	3.80	3.36	3.37
1910	NASDAQ	BNZI	Fri, Oct 12, 2001	3.80	3.88	3.75	3.78
1909	NASDAQ	BNZI	Thu, Oct 11, 2001	4.35	4.35	3.76	3.98
1908	NASDAQ	BNZI	Wed, Oct 10, 2001	4.75	4.75	4.25	4.26
1907	NASDAQ	BNZI	Tue, Oct 9, 2001	4.70	4.94	4.10	4.25
1906	NASDAQ	BNZI	Mon, Oct 8, 2001	3.15	4.74	3.15	4.74
1905	NASDAQ	BNZI	Fri, Oct 5, 2001	3.14	3.14	3.00	3.00
1904	NASDAQ	BNZI	Thu, Oct 4, 2001	3.25	3.25	2.91	3.14
1903	NASDAQ	BNZI	Wed, Oct 3, 2001	3.25	3.40	3.00	3.22
1902	NASDAQ	BNZI	Tue, Oct 2, 2001	3.15	3.24	3.00	3.20
1901	NASDAQ	BNZI	Mon, Oct 1, 2001	3.00	3.10	2.75	3.01
1900	NASDAQ	BNZI	Fri, Sep 28, 2001	3.55	3.60	3.15	3.40
1899	NASDAQ	BNZI	Thu, Sep 27, 2001	4.00	4.01	3.26	3.64
1898	NASDAQ	BNZI	Wed, Sep 26, 2001	4.01	4.30	4.00	4.00
1897	NASDAQ	BNZI	Tue, Sep 25, 2001	3.95	4.10	3.85	4.05
1896	NASDAQ	BNZI	Mon, Sep 24, 2001	3.45	4.05	3.45	3.85
1895	NASDAQ	BNZI	Fri, Sep 21, 2001	3.15	3.35	3.04	3.25
1894	NASDAQ	BNZI	Thu, Sep 20, 2001	3.15	3.25	3.10	3.20
1893	NASDAQ	BNZI	Wed, Sep 19, 2001	3.35	3.39	2.90	3.11
1892	NASDAQ	BNZI	Tue, Sep 18, 2001	3.80	4.07	3.45	3.45
1891	NASDAQ	BNZI	Mon, Sep 17, 2001	6.50	6.50	3.55	3.71
1890	NASDAQ	BNZI	Mon, Sep 10, 2001	2.25	2.25	2.02	2.02
1889	NASDAQ	BNZI	Fri, Sep 7, 2001	2.11	2.25	2.11	2.25
1888	NASDAQ	BNZI	Thu, Sep 6, 2001	2.30	2.30	2.20	2.20
1887	NASDAQ	BNZI	Wed, Sep 5, 2001	2.30	2.30	2.30	2.30
1886	NASDAQ	BNZI	Tue, Sep 4, 2001	2.31	2.31	2.31	2.31
1885	NASDAQ	BNZI	Thu, Aug 30, 2001	2.33	2.39	2.32	2.39
1884	NASDAQ	BNZI	Mon, Aug 27, 2001	2.35	2.49	2.35	2.35
1883	NASDAQ	BNZI	Wed, Aug 22, 2001	2.40	2.40	2.33	2.33
1882	NASDAQ	BNZI	Tue, Aug 21, 2001	2.40	2.40	2.40	2.40
1881	NASDAQ	BNZI	Mon, Aug 20, 2001	2.50	2.50	2.50	2.50
1880	NASDAQ	BNZI	Fri, Aug 17, 2001	2.55	2.55	2.55	2.55
1879	NASDAQ	BNZI	Thu, Aug 16, 2001	2.40	2.50	2.30	2.30
1878	NASDAQ	BNZI	Wed, Aug 15, 2001	2.50	2.50	2.29	2.29
1877	NASDAQ	BNZI	Tue, Aug 14, 2001	2.28	2.38	2.28	2.38
1876	NASDAQ	BNZI	Mon, Aug 13, 2001	2.38	2.38	2.38	2.38
1875	NASDAQ	BNZI	Thu, Aug 9, 2001	2.45	2.45	2.45	2.45
1874	NASDAQ	BNZI	Wed, Aug 8, 2001	2.40	2.40	2.40	2.40
1873	NASDAQ	BNZI	Tue, Aug 7, 2001	2.35	2.35	2.25	2.27
1872	NASDAQ	BNZI	Mon, Aug 6, 2001	2.45	2.65	2.40	2.40
1871	NASDAQ	BNZI	Fri, Aug 3, 2001	2.65	2.65	2.46	2.60
1870	NASDAQ	BNZI	Thu, Aug 2, 2001	2.63	2.63	2.63	2.63
1869	NASDAQ	BNZI	Wed, Aug 1, 2001	2.70	2.70	2.55	2.55
1868	NASDAQ	BNZI	Tue, Jul 31, 2001	2.50	2.60	2.50	2.60
1867	NASDAQ	BNZI	Mon, Jul 30, 2001	2.70	2.75	2.61	2.65
1866	NASDAQ	BNZI	Fri, Jul 27, 2001	2.65	2.75	2.65	2.70
1865	NASDAQ	BNZI	Thu, Jul 26, 2001	2.61	2.61	2.61	2.61
1864	NASDAQ	BNZI	Wed, Jul 25, 2001	2.70	2.70	2.60	2.65
1863	NASDAQ	BNZI	Mon, Jul 23, 2001	2.65	2.65	2.60	2.60
1862	NASDAQ	BNZI	Fri, Jul 20, 2001	2.68	2.68	2.60	2.60
1861	NASDAQ	BNZI	Thu, Jul 19, 2001	2.53	2.65	2.53	2.65
1860	NASDAQ	BNZI	Wed, Jul 18, 2001	2.50	2.50	2.50	2.50
1859	NASDAQ	BNZI	Mon, Jul 16, 2001	2.60	2.60	2.52	2.52
1858	NASDAQ	BNZI	Fri, Jul 13, 2001	2.50	2.50	2.50	2.50
1857	NASDAQ	BNZI	Thu, Jul 12, 2001	2.60	2.60	2.50	2.50
1856	NASDAQ	BNZI	Wed, Jul 11, 2001	2.60	2.60	2.55	2.55
1855	NASDAQ	BNZI	Tue, Jul 10, 2001	2.50	2.50	2.50	2.50
1854	NASDAQ	BNZI	Mon, Jul 9, 2001	2.46	2.50	2.46	2.50
1853	NASDAQ	BNZI	Fri, Jul 6, 2001	2.46	2.46	2.46	2.46
1852	NASDAQ	BNZI	Thu, Jul 5, 2001	2.45	2.45	2.41	2.41
1851	NASDAQ	BNZI	Mon, Jul 2, 2001	2.45	2.45	2.45	2.45
1850	NASDAQ	BNZI	Fri, Jun 29, 2001	2.50	2.50	2.40	2.40
1849	NASDAQ	BNZI	Thu, Jun 28, 2001	2.52	2.52	2.52	2.52
1848	NASDAQ	BNZI	Wed, Jun 27, 2001	2.60	2.60	2.55	2.55
1847	NASDAQ	BNZI	Mon, Jun 25, 2001	2.40	2.50	2.40	2.40
1846	NASDAQ	BNZI	Fri, Jun 22, 2001	2.40	2.40	2.40	2.40
1845	NASDAQ	BNZI	Wed, Jun 20, 2001	2.40	2.40	2.40	2.40
1844	NASDAQ	BNZI	Tue, Jun 19, 2001	2.50	2.50	2.50	2.50
1843	NASDAQ	BNZI	Mon, Jun 18, 2001	2.60	2.60	2.60	2.60
1842	NASDAQ	BNZI	Thu, Jun 14, 2001	2.50	2.60	2.42	2.55
1841	NASDAQ	BNZI	Wed, Jun 13, 2001	2.42	2.43	2.42	2.43
1840	NASDAQ	BNZI	Tue, Jun 12, 2001	2.55	2.55	2.45	2.45
1839	NASDAQ	BNZI	Mon, Jun 11, 2001	2.68	2.68	2.68	2.68
1838	NASDAQ	BNZI	Fri, Jun 8, 2001	2.68	2.68	2.68	2.68
1837	NASDAQ	BNZI	Thu, Jun 7, 2001	2.60	2.70	2.55	2.70
1836	NASDAQ	BNZI	Wed, Jun 6, 2001	2.55	2.55	2.55	2.55
1835	NASDAQ	BNZI	Tue, Jun 5, 2001	2.50	2.50	2.40	2.40
1834	NASDAQ	BNZI	Mon, Jun 4, 2001	2.45	2.50	2.45	2.50
1833	NASDAQ	BNZI	Fri, Jun 1, 2001	2.41	2.41	2.41	2.41
1832	NASDAQ	BNZI	Thu, May 31, 2001	2.41	2.41	2.41	2.41
1831	NASDAQ	BNZI	Wed, May 30, 2001	2.41	2.41	2.41	2.41
1830	NASDAQ	BNZI	Tue, May 29, 2001	2.41	2.41	2.41	2.41
1829	NASDAQ	BNZI	Fri, May 25, 2001	2.49	2.49	2.45	2.45
1828	NASDAQ	BNZI	Thu, May 24, 2001	2.45	2.47	2.42	2.42
1827	NASDAQ	BNZI	Wed, May 23, 2001	2.41	2.45	2.40	2.45
1826	NASDAQ	BNZI	Tue, May 22, 2001	2.30	2.45	2.30	2.44
1825	NASDAQ	BNZI	Mon, May 21, 2001	2.25	2.25	2.25	2.25
1824	NASDAQ	BNZI	Fri, May 18, 2001	2.20	2.45	2.20	2.20
1823	NASDAQ	BNZI	Thu, May 17, 2001	2.35	2.45	2.35	2.45
1822	NASDAQ	BNZI	Wed, May 16, 2001	2.30	2.33	2.29	2.33
1821	NASDAQ	BNZI	Mon, May 14, 2001	2.31	2.45	2.30	2.30
1820	NASDAQ	BNZI	Fri, May 11, 2001	2.40	2.40	2.40	2.40
1819	NASDAQ	BNZI	Wed, May 9, 2001	2.30	2.45	2.30	2.45
1818	NASDAQ	BNZI	Tue, May 8, 2001	2.40	2.40	2.30	2.30
1817	NASDAQ	BNZI	Mon, May 7, 2001	2.27	2.36	2.27	2.36
1816	NASDAQ	BNZI	Fri, May 4, 2001	2.40	2.40	2.40	2.40
1815	NASDAQ	BNZI	Thu, May 3, 2001	2.40	2.50	2.40	2.50
1814	NASDAQ	BNZI	Tue, May 1, 2001	2.50	2.50	2.50	2.50
1813	NASDAQ	BNZI	Mon, Apr 30, 2001	2.70	2.70	2.55	2.55
1812	NASDAQ	BNZI	Fri, Apr 27, 2001	2.45	2.60	2.45	2.60
1811	NASDAQ	BNZI	Thu, Apr 26, 2001	2.09	2.30	2.00	2.20
1810	NASDAQ	BNZI	Wed, Apr 25, 2001	2.09	2.09	2.09	2.09
1809	NASDAQ	BNZI	Tue, Apr 24, 2001	1.99	2.15	1.99	2.05
1808	NASDAQ	BNZI	Mon, Apr 23, 2001	1.96	2.10	1.88	2.10
1807	NASDAQ	BNZI	Fri, Apr 20, 2001	1.99	1.99	1.86	1.86
1806	NASDAQ	BNZI	Thu, Apr 19, 2001	1.90	1.90	1.90	1.90
1805	NASDAQ	BNZI	Wed, Apr 18, 2001	1.93	1.93	1.85	1.90
1804	NASDAQ	BNZI	Tue, Apr 17, 2001	1.93	1.93	1.93	1.93
1803	NASDAQ	BNZI	Mon, Apr 16, 2001	1.90	1.99	1.90	1.99
1802	NASDAQ	BNZI	Thu, Apr 12, 2001	2.08	2.08	2.00	2.00
1801	NASDAQ	BNZI	Wed, Apr 11, 2001	2.00	2.00	1.85	1.93
1800	NASDAQ	BNZI	Tue, Apr 10, 2001	1.70	1.98	1.70	1.98
1799	NASDAQ	BNZI	Fri, Apr 6, 2001	1.91	1.91	1.80	1.81
1798	NASDAQ	BNZI	Wed, Apr 4, 2001	2.00	2.00	1.93	1.93
1797	NASDAQ	BNZI	Tue, Apr 3, 2001	2.01	2.03	2.00	2.00
1796	NASDAQ	BNZI	Mon, Apr 2, 2001	2.20	2.20	2.05	2.05
1795	NASDAQ	BNZI	Fri, Mar 30, 2001	2.06	2.10	2.06	2.10
1794	NASDAQ	BNZI	Thu, Mar 29, 2001	2.10	2.20	2.10	2.10
1793	NASDAQ	BNZI	Wed, Mar 28, 2001	2.22	2.22	2.18	2.20
1792	NASDAQ	BNZI	Tue, Mar 27, 2001	2.10	2.19	2.10	2.19
1791	NASDAQ	BNZI	Mon, Mar 26, 2001	2.50	2.50	2.21	2.38
1790	NASDAQ	BNZI	Fri, Mar 23, 2001	2.30	2.30	2.10	2.10
1789	NASDAQ	BNZI	Thu, Mar 22, 2001	2.25	2.25	2.25	2.25
1788	NASDAQ	BNZI	Wed, Mar 21, 2001	2.10	2.10	2.10	2.10
1787	NASDAQ	BNZI	Tue, Mar 20, 2001	2.10	2.10	2.10	2.10
1786	NASDAQ	BNZI	Mon, Mar 19, 2001	2.18	2.18	2.05	2.06
1785	NASDAQ	BNZI	Fri, Mar 16, 2001	2.20	2.20	2.20	2.20
1784	NASDAQ	BNZI	Thu, Mar 15, 2001	2.30	2.30	2.21	2.21
1783	NASDAQ	BNZI	Wed, Mar 14, 2001	2.40	2.40	2.20	2.20
1782	NASDAQ	BNZI	Tue, Mar 13, 2001	2.50	2.50	2.50	2.50
1781	NASDAQ	BNZI	Mon, Mar 12, 2001	2.53	2.60	2.45	2.60
1780	NASDAQ	BNZI	Thu, Mar 8, 2001	2.51	2.60	2.51	2.60
1779	NASDAQ	BNZI	Wed, Mar 7, 2001	2.51	2.51	2.50	2.51
1778	NASDAQ	BNZI	Tue, Mar 6, 2001	2.52	2.52	2.51	2.51
1777	NASDAQ	BNZI	Mon, Mar 5, 2001	2.51	2.60	2.51	2.55
1776	NASDAQ	BNZI	Fri, Mar 2, 2001	2.44	2.51	2.44	2.51
1775	NASDAQ	BNZI	Wed, Feb 28, 2001	2.40	2.40	2.40	2.40
1774	NASDAQ	BNZI	Mon, Feb 26, 2001	2.40	2.40	2.40	2.40
1773	NASDAQ	BNZI	Thu, Feb 22, 2001	2.55	2.55	2.25	2.50
1772	NASDAQ	BNZI	Wed, Feb 21, 2001	2.60	2.65	2.55	2.55
1771	NASDAQ	BNZI	Tue, Feb 20, 2001	2.50	2.55	2.50	2.55
1770	NASDAQ	BNZI	Fri, Feb 16, 2001	2.50	2.50	2.50	2.50
1769	NASDAQ	BNZI	Thu, Feb 15, 2001	2.50	2.50	2.50	2.50
1768	NASDAQ	BNZI	Wed, Feb 14, 2001	2.25	2.50	2.25	2.50
1767	NASDAQ	BNZI	Tue, Feb 13, 2001	2.16	2.16	2.16	2.16
1766	NASDAQ	BNZI	Mon, Feb 12, 2001	2.30	2.30	2.25	2.25
1765	NASDAQ	BNZI	Fri, Feb 9, 2001	2.40	2.40	2.40	2.40
1764	NASDAQ	BNZI	Thu, Feb 8, 2001	2.40	2.40	2.40	2.40
1763	NASDAQ	BNZI	Wed, Feb 7, 2001	2.50	2.50	2.50	2.50
1762	NASDAQ	BNZI	Tue, Feb 6, 2001	2.59	2.60	2.40	2.40
1761	NASDAQ	BNZI	Mon, Feb 5, 2001	2.74	2.74	2.36	2.50
1760	NASDAQ	BNZI	Fri, Feb 2, 2001	2.70	2.71	2.40	2.71
1759	NASDAQ	BNZI	Thu, Feb 1, 2001	2.65	2.65	2.65	2.65
1758	NASDAQ	BNZI	Wed, Jan 31, 2001	2.55	2.55	2.55	2.55
1757	NASDAQ	BNZI	Tue, Jan 30, 2001	2.60	2.70	2.55	2.55
1756	NASDAQ	BNZI	Mon, Jan 29, 2001	2.55	2.55	2.55	2.55
1755	NASDAQ	BNZI	Fri, Jan 26, 2001	2.50	2.63	2.50	2.50
1754	NASDAQ	BNZI	Wed, Jan 24, 2001	2.38	2.50	2.38	2.50
1753	NASDAQ	BNZI	Tue, Jan 23, 2001	2.50	2.50	2.50	2.50
1752	NASDAQ	BNZI	Mon, Jan 22, 2001	2.63	2.75	2.50	2.63
1751	NASDAQ	BNZI	Fri, Jan 19, 2001	2.50	2.50	2.50	2.50
1750	NASDAQ	BNZI	Thu, Jan 18, 2001	2.31	2.44	2.31	2.44
1749	NASDAQ	BNZI	Wed, Jan 17, 2001	2.31	2.44	2.25	2.25
1748	NASDAQ	BNZI	Tue, Jan 16, 2001	2.00	2.19	2.00	2.19
1747	NASDAQ	BNZI	Fri, Jan 12, 2001	1.94	2.13	1.94	2.13
1746	NASDAQ	BNZI	Thu, Jan 11, 2001	2.00	2.13	1.94	2.00
1745	NASDAQ	BNZI	Tue, Jan 9, 2001	2.06	2.06	2.06	2.06
1744	NASDAQ	BNZI	Mon, Jan 8, 2001	2.13	2.13	2.13	2.13
1743	NASDAQ	BNZI	Fri, Jan 5, 2001	2.13	2.38	2.00	2.38
1742	NASDAQ	BNZI	Thu, Jan 4, 2001	2.38	2.38	2.38	2.38
1741	NASDAQ	BNZI	Wed, Jan 3, 2001	1.94	2.50	1.94	2.38
1740	NASDAQ	BNZI	Tue, Jan 2, 2001	1.81	2.00	1.81	2.00
1739	NASDAQ	BNZI	Fri, Dec 29, 2000	1.75	1.81	1.69	1.69
1738	NASDAQ	BNZI	Thu, Dec 28, 2000	1.75	1.81	1.75	1.75
1737	NASDAQ	BNZI	Wed, Dec 27, 2000	1.69	1.88	1.69	1.75
1736	NASDAQ	BNZI	Tue, Dec 26, 2000	1.81	1.88	1.75	1.75
1735	NASDAQ	BNZI	Fri, Dec 22, 2000	1.75	1.88	1.75	1.81
1734	NASDAQ	BNZI	Thu, Dec 21, 2000	1.81	1.88	1.75	1.75
1733	NASDAQ	BNZI	Wed, Dec 20, 2000	1.81	1.88	1.81	1.81
1732	NASDAQ	BNZI	Tue, Dec 19, 2000	1.94	1.94	1.81	1.94
1731	NASDAQ	BNZI	Mon, Dec 18, 2000	1.81	1.94	1.81	1.94
1730	NASDAQ	BNZI	Fri, Dec 15, 2000	1.88	1.94	1.81	1.88
1729	NASDAQ	BNZI	Thu, Dec 14, 2000	1.81	2.13	1.81	1.94
1728	NASDAQ	BNZI	Wed, Dec 13, 2000	1.94	2.00	1.88	2.00
1727	NASDAQ	BNZI	Tue, Dec 12, 2000	1.81	2.06	1.81	2.00
1726	NASDAQ	BNZI	Mon, Dec 11, 2000	2.00	2.00	1.75	1.88
1725	NASDAQ	BNZI	Fri, Dec 8, 2000	1.81	1.88	1.81	1.81
1724	NASDAQ	BNZI	Thu, Dec 7, 2000	1.81	1.81	1.81	1.81
1723	NASDAQ	BNZI	Wed, Dec 6, 2000	2.06	2.13	1.75	1.88
1722	NASDAQ	BNZI	Tue, Dec 5, 2000	2.00	2.00	1.75	1.94
1721	NASDAQ	BNZI	Mon, Dec 4, 2000	1.88	2.06	1.75	1.94
1720	NASDAQ	BNZI	Fri, Dec 1, 2000	2.00	2.00	1.94	1.94
1719	NASDAQ	BNZI	Thu, Nov 30, 2000	2.00	2.13	1.94	2.06
1718	NASDAQ	BNZI	Wed, Nov 29, 2000	2.13	2.38	1.88	2.06
1717	NASDAQ	BNZI	Tue, Nov 28, 2000	2.50	2.50	2.13	2.13
1716	NASDAQ	BNZI	Mon, Nov 27, 2000	2.44	2.44	2.44	2.44
1715	NASDAQ	BNZI	Fri, Nov 24, 2000	2.50	2.50	2.44	2.44
1714	NASDAQ	BNZI	Wed, Nov 22, 2000	2.44	2.44	2.44	2.44
1713	NASDAQ	BNZI	Tue, Nov 21, 2000	2.44	2.44	2.44	2.44
1712	NASDAQ	BNZI	Mon, Nov 20, 2000	2.44	2.44	2.44	2.44
1711	NASDAQ	BNZI	Fri, Nov 17, 2000	2.38	2.50	2.38	2.38
1710	NASDAQ	BNZI	Thu, Nov 16, 2000	2.44	2.44	2.44	2.44
1709	NASDAQ	BNZI	Wed, Nov 15, 2000	2.44	2.44	2.44	2.44
1708	NASDAQ	BNZI	Tue, Nov 14, 2000	2.44	2.44	2.44	2.44
1707	NASDAQ	BNZI	Mon, Nov 13, 2000	2.63	2.63	2.44	2.44
1706	NASDAQ	BNZI	Fri, Nov 10, 2000	2.50	2.50	2.44	2.44
1705	NASDAQ	BNZI	Thu, Nov 9, 2000	2.50	2.56	2.50	2.56
1704	NASDAQ	BNZI	Wed, Nov 8, 2000	2.63	2.75	2.50	2.56
1703	NASDAQ	BNZI	Tue, Nov 7, 2000	2.44	2.50	2.44	2.50
1702	NASDAQ	BNZI	Mon, Nov 6, 2000	2.50	2.63	2.50	2.50
1701	NASDAQ	BNZI	Fri, Nov 3, 2000	2.63	2.63	2.63	2.63
1700	NASDAQ	BNZI	Thu, Nov 2, 2000	2.56	2.63	2.50	2.63
1699	NASDAQ	BNZI	Wed, Nov 1, 2000	2.38	2.50	2.38	2.50
1698	NASDAQ	BNZI	Mon, Oct 30, 2000	2.50	2.56	2.38	2.50
1697	NASDAQ	BNZI	Fri, Oct 27, 2000	2.25	2.50	2.25	2.50
1696	NASDAQ	BNZI	Thu, Oct 26, 2000	2.31	2.38	2.31	2.38
1695	NASDAQ	BNZI	Wed, Oct 25, 2000	2.50	2.63	2.31	2.38
1694	NASDAQ	BNZI	Tue, Oct 24, 2000	2.56	2.88	2.44	2.88
1693	NASDAQ	BNZI	Mon, Oct 23, 2000	2.63	2.69	2.56	2.56
1692	NASDAQ	BNZI	Fri, Oct 20, 2000	2.56	2.63	2.56	2.63
1691	NASDAQ	BNZI	Thu, Oct 19, 2000	2.56	2.63	2.56	2.56
1690	NASDAQ	BNZI	Wed, Oct 18, 2000	2.63	2.63	2.44	2.44
1689	NASDAQ	BNZI	Tue, Oct 17, 2000	2.63	2.63	2.56	2.56
1688	NASDAQ	BNZI	Mon, Oct 16, 2000	2.56	2.63	2.56	2.63
1687	NASDAQ	BNZI	Fri, Oct 13, 2000	2.50	2.63	2.50	2.56
1686	NASDAQ	BNZI	Thu, Oct 12, 2000	2.63	2.69	2.38	2.69
1685	NASDAQ	BNZI	Wed, Oct 11, 2000	2.75	2.75	2.63	2.75
1684	NASDAQ	BNZI	Tue, Oct 10, 2000	3.06	3.06	2.56	2.94
1683	NASDAQ	BNZI	Mon, Oct 9, 2000	3.06	3.06	3.06	3.06
1682	NASDAQ	BNZI	Thu, Oct 5, 2000	3.13	3.25	3.13	3.13
1681	NASDAQ	BNZI	Wed, Oct 4, 2000	3.13	3.13	3.06	3.13
1680	NASDAQ	BNZI	Tue, Oct 3, 2000	3.31	3.38	3.19	3.19
1679	NASDAQ	BNZI	Mon, Oct 2, 2000	3.13	3.38	3.13	3.38
1678	NASDAQ	BNZI	Fri, Sep 29, 2000	3.25	3.25	3.13	3.13
1677	NASDAQ	BNZI	Thu, Sep 28, 2000	3.38	3.38	3.25	3.38
1676	NASDAQ	BNZI	Wed, Sep 27, 2000	3.25	3.38	3.25	3.38
1675	NASDAQ	BNZI	Tue, Sep 26, 2000	3.25	3.25	3.25	3.25
1674	NASDAQ	BNZI	Mon, Sep 25, 2000	3.38	3.38	3.25	3.25
1673	NASDAQ	BNZI	Fri, Sep 22, 2000	3.25	3.25	3.19	3.25
1672	NASDAQ	BNZI	Thu, Sep 21, 2000	3.19	3.25	3.19	3.25
1671	NASDAQ	BNZI	Wed, Sep 20, 2000	3.13	3.38	3.13	3.19
1670	NASDAQ	BNZI	Tue, Sep 19, 2000	3.13	3.13	3.13	3.13
1669	NASDAQ	BNZI	Mon, Sep 18, 2000	3.19	3.25	3.19	3.25
1668	NASDAQ	BNZI	Fri, Sep 15, 2000	3.13	3.19	3.06	3.19
1667	NASDAQ	BNZI	Thu, Sep 14, 2000	3.31	3.31	3.13	3.19
1666	NASDAQ	BNZI	Wed, Sep 13, 2000	3.19	3.19	3.19	3.19
1665	NASDAQ	BNZI	Tue, Sep 12, 2000	3.25	3.25	3.13	3.13
1664	NASDAQ	BNZI	Mon, Sep 11, 2000	3.25	3.25	3.19	3.19
1663	NASDAQ	BNZI	Thu, Sep 7, 2000	3.31	3.38	3.19	3.19
1662	NASDAQ	BNZI	Wed, Sep 6, 2000	3.25	3.25	3.13	3.19
1661	NASDAQ	BNZI	Tue, Sep 5, 2000	3.38	3.38	3.25	3.25
1660	NASDAQ	BNZI	Fri, Sep 1, 2000	3.63	3.63	3.19	3.50
1659	NASDAQ	BNZI	Thu, Aug 31, 2000	3.63	3.63	3.50	3.50
1658	NASDAQ	BNZI	Wed, Aug 30, 2000	3.50	3.50	3.50	3.50
1657	NASDAQ	BNZI	Tue, Aug 29, 2000	3.50	3.50	3.44	3.50
1656	NASDAQ	BNZI	Mon, Aug 28, 2000	3.50	3.63	3.44	3.50
1655	NASDAQ	BNZI	Fri, Aug 25, 2000	3.25	3.50	3.25	3.50
1654	NASDAQ	BNZI	Thu, Aug 24, 2000	3.38	3.38	3.38	3.38
1653	NASDAQ	BNZI	Wed, Aug 23, 2000	3.38	3.38	3.13	3.19
1652	NASDAQ	BNZI	Tue, Aug 22, 2000	3.19	3.38	3.19	3.38
1651	NASDAQ	BNZI	Mon, Aug 21, 2000	3.25	3.25	3.13	3.25
1650	NASDAQ	BNZI	Fri, Aug 18, 2000	3.06	3.25	3.06	3.25
1649	NASDAQ	BNZI	Thu, Aug 17, 2000	3.13	3.25	3.13	3.19
1648	NASDAQ	BNZI	Wed, Aug 16, 2000	3.13	3.25	3.13	3.25
1647	NASDAQ	BNZI	Tue, Aug 15, 2000	3.50	3.50	3.25	3.25
1646	NASDAQ	BNZI	Mon, Aug 14, 2000	3.63	3.63	3.38	3.50
1645	NASDAQ	BNZI	Fri, Aug 11, 2000	3.13	3.50	3.13	3.50
1644	NASDAQ	BNZI	Thu, Aug 10, 2000	3.13	3.13	3.13	3.13
1643	NASDAQ	BNZI	Wed, Aug 9, 2000	3.25	3.31	3.13	3.13
1642	NASDAQ	BNZI	Tue, Aug 8, 2000	3.25	3.25	3.25	3.25
1641	NASDAQ	BNZI	Mon, Aug 7, 2000	3.38	3.38	3.25	3.25
1640	NASDAQ	BNZI	Fri, Aug 4, 2000	3.25	3.25	3.25	3.25
1639	NASDAQ	BNZI	Thu, Aug 3, 2000	3.31	3.31	3.25	3.25
1638	NASDAQ	BNZI	Wed, Aug 2, 2000	3.31	3.38	3.31	3.38
1637	NASDAQ	BNZI	Tue, Aug 1, 2000	3.25	3.44	3.25	3.44
1636	NASDAQ	BNZI	Mon, Jul 31, 2000	3.25	3.31	3.25	3.25
1635	NASDAQ	BNZI	Fri, Jul 28, 2000	3.31	3.31	3.25	3.25
1634	NASDAQ	BNZI	Thu, Jul 27, 2000	3.25	3.25	3.25	3.25
1633	NASDAQ	BNZI	Wed, Jul 26, 2000	3.31	3.38	3.25	3.25
1632	NASDAQ	BNZI	Tue, Jul 25, 2000	3.50	3.50	3.31	3.31
1631	NASDAQ	BNZI	Mon, Jul 24, 2000	3.31	3.50	3.31	3.31
1630	NASDAQ	BNZI	Fri, Jul 21, 2000	3.44	3.44	3.25	3.25
1629	NASDAQ	BNZI	Thu, Jul 20, 2000	3.56	3.56	3.44	3.44
1628	NASDAQ	BNZI	Wed, Jul 19, 2000	3.44	3.50	3.44	3.50
1627	NASDAQ	BNZI	Tue, Jul 18, 2000	3.44	3.63	3.44	3.50
1626	NASDAQ	BNZI	Mon, Jul 17, 2000	3.75	3.75	3.56	3.56
1625	NASDAQ	BNZI	Fri, Jul 14, 2000	3.69	3.75	3.63	3.63
1624	NASDAQ	BNZI	Thu, Jul 13, 2000	3.75	3.88	3.69	3.75
1623	NASDAQ	BNZI	Wed, Jul 12, 2000	3.56	3.81	3.56	3.81
1622	NASDAQ	BNZI	Tue, Jul 11, 2000	3.75	3.81	3.63	3.69
1621	NASDAQ	BNZI	Mon, Jul 10, 2000	3.75	3.88	3.63	3.88
1620	NASDAQ	BNZI	Fri, Jul 7, 2000	3.94	4.00	3.69	3.94
1619	NASDAQ	BNZI	Thu, Jul 6, 2000	4.00	4.00	3.94	3.94
1618	NASDAQ	BNZI	Wed, Jul 5, 2000	3.38	3.94	3.38	3.94
1617	NASDAQ	BNZI	Mon, Jul 3, 2000	3.19	3.31	3.19	3.31
1616	NASDAQ	BNZI	Fri, Jun 30, 2000	3.25	3.38	3.19	3.19
1615	NASDAQ	BNZI	Thu, Jun 29, 2000	3.31	3.31	3.25	3.25
1614	NASDAQ	BNZI	Wed, Jun 28, 2000	3.38	3.38	3.31	3.31
1613	NASDAQ	BNZI	Tue, Jun 27, 2000	3.25	3.44	3.25	3.31
1612	NASDAQ	BNZI	Mon, Jun 26, 2000	3.25	3.44	3.19	3.19
1611	NASDAQ	BNZI	Fri, Jun 23, 2000	3.38	3.38	3.13	3.25
1610	NASDAQ	BNZI	Thu, Jun 22, 2000	3.25	3.44	3.25	3.44
1609	NASDAQ	BNZI	Wed, Jun 21, 2000	3.19	3.44	3.19	3.38
1608	NASDAQ	BNZI	Tue, Jun 20, 2000	3.25	3.50	3.25	3.31
1607	NASDAQ	BNZI	Mon, Jun 19, 2000	3.31	3.38	3.31	3.31
1606	NASDAQ	BNZI	Fri, Jun 16, 2000	3.25	3.44	3.25	3.38
1605	NASDAQ	BNZI	Thu, Jun 15, 2000	3.31	3.31	3.31	3.31
1604	NASDAQ	BNZI	Wed, Jun 14, 2000	3.25	3.38	3.25	3.38
1603	NASDAQ	BNZI	Tue, Jun 13, 2000	3.25	3.38	3.13	3.25
1602	NASDAQ	BNZI	Mon, Jun 12, 2000	3.25	3.25	3.25	3.25
1601	NASDAQ	BNZI	Fri, Jun 9, 2000	3.31	3.38	3.25	3.31
1600	NASDAQ	BNZI	Wed, Jun 7, 2000	3.25	3.31	3.13	3.31
1599	NASDAQ	BNZI	Tue, Jun 6, 2000	3.31	3.38	3.25	3.31
1598	NASDAQ	BNZI	Mon, Jun 5, 2000	3.50	3.50	3.31	3.38
1597	NASDAQ	BNZI	Fri, Jun 2, 2000	3.25	3.50	3.19	3.38
1596	NASDAQ	BNZI	Thu, Jun 1, 2000	3.13	3.31	3.06	3.31
1595	NASDAQ	BNZI	Wed, May 31, 2000	3.25	3.50	3.19	3.19
1594	NASDAQ	BNZI	Tue, May 30, 2000	3.00	3.50	3.00	3.38
1593	NASDAQ	BNZI	Fri, May 26, 2000	3.25	3.38	2.94	3.00
1592	NASDAQ	BNZI	Thu, May 25, 2000	3.38	3.38	3.19	3.31
1591	NASDAQ	BNZI	Wed, May 24, 2000	3.25	3.38	3.25	3.25
1590	NASDAQ	BNZI	Tue, May 23, 2000	3.44	3.44	3.38	3.38
1589	NASDAQ	BNZI	Mon, May 22, 2000	3.44	3.44	3.38	3.38
1588	NASDAQ	BNZI	Fri, May 19, 2000	3.38	3.50	3.38	3.50
1587	NASDAQ	BNZI	Thu, May 18, 2000	3.63	3.63	3.50	3.56
1586	NASDAQ	BNZI	Wed, May 17, 2000	3.63	3.63	3.50	3.50
1585	NASDAQ	BNZI	Tue, May 16, 2000	3.75	3.75	3.50	3.50
1584	NASDAQ	BNZI	Mon, May 15, 2000	3.50	3.56	3.50	3.50
1583	NASDAQ	BNZI	Fri, May 12, 2000	3.63	3.81	3.50	3.50
1582	NASDAQ	BNZI	Thu, May 11, 2000	3.88	3.88	3.63	3.63
1581	NASDAQ	BNZI	Wed, May 10, 2000	3.88	3.88	3.69	3.81
1580	NASDAQ	BNZI	Tue, May 9, 2000	3.75	3.81	3.69	3.75
1579	NASDAQ	BNZI	Mon, May 8, 2000	3.88	3.88	3.75	3.88
1578	NASDAQ	BNZI	Fri, May 5, 2000	3.94	3.94	3.81	3.88
1577	NASDAQ	BNZI	Thu, May 4, 2000	4.00	4.00	3.88	3.88
1576	NASDAQ	BNZI	Wed, May 3, 2000	4.00	4.00	3.81	3.88
1575	NASDAQ	BNZI	Tue, May 2, 2000	4.00	4.00	3.88	3.88
1574	NASDAQ	BNZI	Mon, May 1, 2000	3.94	4.00	3.81	4.00
1573	NASDAQ	BNZI	Fri, Apr 28, 2000	3.69	3.75	3.63	3.69
1572	NASDAQ	BNZI	Thu, Apr 27, 2000	3.69	3.75	3.63	3.75
1571	NASDAQ	BNZI	Wed, Apr 26, 2000	3.63	3.75	3.50	3.69
1570	NASDAQ	BNZI	Tue, Apr 25, 2000	3.50	3.75	3.50	3.75
1569	NASDAQ	BNZI	Mon, Apr 24, 2000	3.63	3.75	3.38	3.50
1568	NASDAQ	BNZI	Thu, Apr 20, 2000	4.00	4.00	3.63	3.63
1567	NASDAQ	BNZI	Wed, Apr 19, 2000	3.50	3.75	3.50	3.75
1566	NASDAQ	BNZI	Tue, Apr 18, 2000	3.50	3.75	3.50	3.63
1565	NASDAQ	BNZI	Mon, Apr 17, 2000	3.56	3.88	3.38	3.63
1564	NASDAQ	BNZI	Fri, Apr 14, 2000	3.75	3.88	3.50	3.50
1563	NASDAQ	BNZI	Thu, Apr 13, 2000	4.00	4.00	3.75	3.88
1562	NASDAQ	BNZI	Wed, Apr 12, 2000	4.06	4.13	4.00	4.13
1561	NASDAQ	BNZI	Tue, Apr 11, 2000	4.13	4.19	4.00	4.00
1560	NASDAQ	BNZI	Mon, Apr 10, 2000	4.25	4.25	4.06	4.19
1559	NASDAQ	BNZI	Fri, Apr 7, 2000	4.06	4.25	4.06	4.25
1558	NASDAQ	BNZI	Thu, Apr 6, 2000	4.06	4.19	4.00	4.19
1557	NASDAQ	BNZI	Wed, Apr 5, 2000	4.00	4.25	4.00	4.19
1556	NASDAQ	BNZI	Tue, Apr 4, 2000	4.25	4.38	3.88	4.00
1555	NASDAQ	BNZI	Mon, Apr 3, 2000	4.06	4.50	4.06	4.50
1554	NASDAQ	BNZI	Fri, Mar 31, 2000	4.50	4.50	4.25	4.25
1553	NASDAQ	BNZI	Thu, Mar 30, 2000	4.50	4.50	4.25	4.50
1552	NASDAQ	BNZI	Wed, Mar 29, 2000	4.75	4.75	4.50	4.50
1551	NASDAQ	BNZI	Tue, Mar 28, 2000	4.94	5.00	4.50	4.69
1550	NASDAQ	BNZI	Mon, Mar 27, 2000	4.25	4.94	4.00	4.81
1549	NASDAQ	BNZI	Fri, Mar 24, 2000	4.06	4.25	4.06	4.19
1548	NASDAQ	BNZI	Thu, Mar 23, 2000	4.00	4.13	3.88	4.00
1547	NASDAQ	BNZI	Wed, Mar 22, 2000	4.00	4.13	3.88	3.94
1546	NASDAQ	BNZI	Tue, Mar 21, 2000	4.00	4.00	3.81	3.94
1545	NASDAQ	BNZI	Mon, Mar 20, 2000	4.13	4.25	3.94	4.00
1544	NASDAQ	BNZI	Fri, Mar 17, 2000	4.00	4.38	4.00	4.25
1543	NASDAQ	BNZI	Thu, Mar 16, 2000	4.00	4.00	3.88	4.00
1542	NASDAQ	BNZI	Wed, Mar 15, 2000	3.88	4.00	3.88	4.00
1541	NASDAQ	BNZI	Tue, Mar 14, 2000	3.94	3.94	3.88	3.94
1540	NASDAQ	BNZI	Mon, Mar 13, 2000	3.81	3.94	3.75	3.94
1539	NASDAQ	BNZI	Fri, Mar 10, 2000	3.94	4.00	3.88	3.94
1538	NASDAQ	BNZI	Thu, Mar 9, 2000	3.94	4.00	3.88	3.88
1537	NASDAQ	BNZI	Wed, Mar 8, 2000	4.00	4.00	3.88	3.88
1536	NASDAQ	BNZI	Tue, Mar 7, 2000	3.94	4.00	3.94	4.00
1535	NASDAQ	BNZI	Mon, Mar 6, 2000	3.94	4.00	3.94	4.00
1534	NASDAQ	BNZI	Fri, Mar 3, 2000	3.88	4.00	3.75	3.94
1533	NASDAQ	BNZI	Thu, Mar 2, 2000	3.88	3.94	3.88	3.94
1532	NASDAQ	BNZI	Wed, Mar 1, 2000	3.63	3.75	3.44	3.75
1531	NASDAQ	BNZI	Tue, Feb 29, 2000	3.81	3.88	3.56	3.63
1530	NASDAQ	BNZI	Mon, Feb 28, 2000	3.88	3.94	3.63	3.81
1529	NASDAQ	BNZI	Fri, Feb 25, 2000	3.88	4.00	3.75	3.75
1528	NASDAQ	BNZI	Thu, Feb 24, 2000	4.00	4.00	3.88	3.88
1527	NASDAQ	BNZI	Wed, Feb 23, 2000	3.94	3.94	3.94	3.94
1526	NASDAQ	BNZI	Tue, Feb 22, 2000	4.13	4.13	3.88	4.00
1525	NASDAQ	BNZI	Fri, Feb 18, 2000	3.88	4.00	3.88	4.00
1524	NASDAQ	BNZI	Thu, Feb 17, 2000	4.00	4.00	3.88	3.94
1523	NASDAQ	BNZI	Wed, Feb 16, 2000	4.00	4.00	3.88	4.00
1522	NASDAQ	BNZI	Tue, Feb 15, 2000	4.00	4.13	3.88	3.94
1521	NASDAQ	BNZI	Mon, Feb 14, 2000	4.00	4.00	3.81	3.94
1520	NASDAQ	BNZI	Fri, Feb 11, 2000	4.06	4.06	3.94	4.00
1519	NASDAQ	BNZI	Thu, Feb 10, 2000	4.00	4.00	3.75	3.94
1518	NASDAQ	BNZI	Wed, Feb 9, 2000	4.19	4.25	3.94	4.00
1517	NASDAQ	BNZI	Tue, Feb 8, 2000	4.88	4.88	4.00	4.13
1516	NASDAQ	BNZI	Mon, Feb 7, 2000	5.63	5.75	5.56	5.75
1515	NASDAQ	BNZI	Fri, Feb 4, 2000	5.88	5.94	5.63	5.75
1514	NASDAQ	BNZI	Thu, Feb 3, 2000	5.88	5.94	5.69	5.81
1513	NASDAQ	BNZI	Wed, Feb 2, 2000	5.75	5.75	5.69	5.75
1512	NASDAQ	BNZI	Tue, Feb 1, 2000	5.75	5.88	5.75	5.75
1511	NASDAQ	BNZI	Mon, Jan 31, 2000	5.75	5.94	5.75	5.88
1510	NASDAQ	BNZI	Fri, Jan 28, 2000	6.00	6.06	5.75	5.75
1509	NASDAQ	BNZI	Thu, Jan 27, 2000	6.31	6.31	6.06	6.13
1508	NASDAQ	BNZI	Wed, Jan 26, 2000	6.38	6.38	6.06	6.19
1507	NASDAQ	BNZI	Tue, Jan 25, 2000	6.50	6.56	6.44	6.44
1506	NASDAQ	BNZI	Mon, Jan 24, 2000	6.38	6.50	6.25	6.50
1505	NASDAQ	BNZI	Fri, Jan 21, 2000	6.38	6.38	6.13	6.31
1504	NASDAQ	BNZI	Thu, Jan 20, 2000	6.38	6.38	6.25	6.31
1503	NASDAQ	BNZI	Wed, Jan 19, 2000	6.63	6.63	6.25	6.38
1502	NASDAQ	BNZI	Tue, Jan 18, 2000	6.19	6.50	6.19	6.50
1501	NASDAQ	BNZI	Fri, Jan 14, 2000	5.94	6.31	5.81	6.31
1500	NASDAQ	BNZI	Thu, Jan 13, 2000	6.06	6.06	6.06	6.06
1499	NASDAQ	BNZI	Wed, Jan 12, 2000	5.75	6.13	5.75	6.06
1498	NASDAQ	BNZI	Tue, Jan 11, 2000	5.88	6.00	5.75	5.75
1497	NASDAQ	BNZI	Mon, Jan 10, 2000	5.63	5.75	5.63	5.75
1496	NASDAQ	BNZI	Fri, Jan 7, 2000	5.63	5.75	5.56	5.56
1495	NASDAQ	BNZI	Thu, Jan 6, 2000	5.56	5.75	5.56	5.63
1494	NASDAQ	BNZI	Wed, Jan 5, 2000	5.69	5.81	5.63	5.63
1493	NASDAQ	BNZI	Tue, Jan 4, 2000	5.94	5.94	5.63	5.81
1492	NASDAQ	BNZI	Mon, Jan 3, 2000	6.00	6.00	5.88	5.94
1491	NASDAQ	BNZI	Fri, Dec 31, 1999	5.88	6.00	5.75	6.00
1490	NASDAQ	BNZI	Thu, Dec 30, 1999	5.81	5.94	5.75	5.88
1489	NASDAQ	BNZI	Wed, Dec 29, 1999	5.06	5.81	5.06	5.81
1488	NASDAQ	BNZI	Tue, Dec 28, 1999	5.25	5.38	5.25	5.38
1487	NASDAQ	BNZI	Mon, Dec 27, 1999	5.13	5.38	5.13	5.38
1486	NASDAQ	BNZI	Thu, Dec 23, 1999	5.00	5.38	5.00	5.31
1485	NASDAQ	BNZI	Wed, Dec 22, 1999	5.13	5.13	5.06	5.13
1484	NASDAQ	BNZI	Tue, Dec 21, 1999	5.06	5.19	5.06	5.06
1483	NASDAQ	BNZI	Mon, Dec 20, 1999	5.06	5.38	5.06	5.19
1482	NASDAQ	BNZI	Fri, Dec 17, 1999	5.13	5.56	5.13	5.25
1481	NASDAQ	BNZI	Thu, Dec 16, 1999	5.38	5.50	5.13	5.13
1480	NASDAQ	BNZI	Wed, Dec 15, 1999	5.50	5.50	5.38	5.38
1479	NASDAQ	BNZI	Tue, Dec 14, 1999	5.69	5.69	5.38	5.50
1478	NASDAQ	BNZI	Mon, Dec 13, 1999	5.94	5.94	5.63	5.63
1477	NASDAQ	BNZI	Fri, Dec 10, 1999	5.81	5.94	5.81	5.94
1476	NASDAQ	BNZI	Thu, Dec 9, 1999	5.75	5.94	5.69	5.88
1475	NASDAQ	BNZI	Wed, Dec 8, 1999	5.75	5.75	5.56	5.75
1474	NASDAQ	BNZI	Tue, Dec 7, 1999	5.81	5.88	5.81	5.81
1473	NASDAQ	BNZI	Mon, Dec 6, 1999	6.00	6.00	5.88	5.94
1472	NASDAQ	BNZI	Fri, Dec 3, 1999	5.94	5.94	5.81	5.94
1471	NASDAQ	BNZI	Thu, Dec 2, 1999	5.63	5.81	5.50	5.81
1470	NASDAQ	BNZI	Wed, Dec 1, 1999	5.75	5.75	5.44	5.44
1469	NASDAQ	BNZI	Tue, Nov 30, 1999	5.75	5.94	5.69	5.88
1468	NASDAQ	BNZI	Mon, Nov 29, 1999	5.81	5.81	5.50	5.63
1467	NASDAQ	BNZI	Fri, Nov 26, 1999	6.00	6.00	6.00	6.00
1466	NASDAQ	BNZI	Wed, Nov 24, 1999	5.75	5.88	5.75	5.75
1465	NASDAQ	BNZI	Tue, Nov 23, 1999	5.88	6.06	5.81	5.88
1464	NASDAQ	BNZI	Mon, Nov 22, 1999	6.00	6.00	5.75	5.75
1463	NASDAQ	BNZI	Fri, Nov 19, 1999	6.13	6.13	5.88	5.88
1462	NASDAQ	BNZI	Thu, Nov 18, 1999	6.13	6.25	5.75	6.00
1461	NASDAQ	BNZI	Wed, Nov 17, 1999	5.81	6.44	5.75	6.13
1460	NASDAQ	BNZI	Tue, Nov 16, 1999	5.75	5.75	5.38	5.63
1459	NASDAQ	BNZI	Mon, Nov 15, 1999	6.00	6.00	5.75	5.75
1458	NASDAQ	BNZI	Fri, Nov 12, 1999	5.88	6.00	5.88	6.00
1457	NASDAQ	BNZI	Thu, Nov 11, 1999	6.25	6.38	5.75	5.75
1456	NASDAQ	BNZI	Wed, Nov 10, 1999	7.19	7.19	6.19	6.25
1455	NASDAQ	BNZI	Tue, Nov 9, 1999	6.81	7.06	6.81	7.06
1454	NASDAQ	BNZI	Mon, Nov 8, 1999	7.00	7.13	6.75	6.88
1453	NASDAQ	BNZI	Fri, Nov 5, 1999	7.00	7.13	6.88	7.00
1452	NASDAQ	BNZI	Thu, Nov 4, 1999	7.25	7.25	7.00	7.00
1451	NASDAQ	BNZI	Wed, Nov 3, 1999	7.13	7.13	6.88	7.13
1450	NASDAQ	BNZI	Tue, Nov 2, 1999	7.13	7.19	7.13	7.19
1449	NASDAQ	BNZI	Mon, Nov 1, 1999	7.31	7.50	7.13	7.13
1448	NASDAQ	BNZI	Fri, Oct 29, 1999	7.44	7.50	7.19	7.19
1447	NASDAQ	BNZI	Thu, Oct 28, 1999	7.00	7.13	6.88	7.13
1446	NASDAQ	BNZI	Wed, Oct 27, 1999	6.88	7.19	6.88	7.00
1445	NASDAQ	BNZI	Tue, Oct 26, 1999	6.81	7.13	6.81	7.00
1444	NASDAQ	BNZI	Mon, Oct 25, 1999	6.69	6.88	6.69	6.88
1443	NASDAQ	BNZI	Fri, Oct 22, 1999	6.69	6.81	6.63	6.69
1442	NASDAQ	BNZI	Thu, Oct 21, 1999	6.63	7.00	6.63	6.69
1441	NASDAQ	BNZI	Wed, Oct 20, 1999	6.75	6.75	6.75	6.75
1440	NASDAQ	BNZI	Tue, Oct 19, 1999	6.69	6.81	6.69	6.81
1439	NASDAQ	BNZI	Mon, Oct 18, 1999	6.75	6.88	6.63	6.69
1438	NASDAQ	BNZI	Fri, Oct 15, 1999	6.63	6.75	6.50	6.75
1437	NASDAQ	BNZI	Thu, Oct 14, 1999	6.88	6.88	6.75	6.88
1436	NASDAQ	BNZI	Wed, Oct 13, 1999	6.75	7.00	6.75	6.75
1435	NASDAQ	BNZI	Tue, Oct 12, 1999	6.88	7.00	6.75	6.75
1434	NASDAQ	BNZI	Mon, Oct 11, 1999	6.81	7.00	6.63	7.00
1433	NASDAQ	BNZI	Fri, Oct 8, 1999	6.94	6.94	6.75	6.94
1432	NASDAQ	BNZI	Thu, Oct 7, 1999	6.94	7.06	6.94	7.06
1431	NASDAQ	BNZI	Wed, Oct 6, 1999	6.88	7.06	6.81	7.00
1430	NASDAQ	BNZI	Tue, Oct 5, 1999	7.25	7.25	6.88	7.00
1429	NASDAQ	BNZI	Mon, Oct 4, 1999	7.38	7.38	7.06	7.06
1428	NASDAQ	BNZI	Fri, Oct 1, 1999	7.00	7.38	7.00	7.38
1427	NASDAQ	BNZI	Thu, Sep 30, 1999	7.31	7.31	7.00	7.00
1426	NASDAQ	BNZI	Wed, Sep 29, 1999	7.56	7.63	7.13	7.19
1425	NASDAQ	BNZI	Tue, Sep 28, 1999	7.38	7.50	7.13	7.50
1424	NASDAQ	BNZI	Mon, Sep 27, 1999	7.25	7.38	7.25	7.25
1423	NASDAQ	BNZI	Fri, Sep 24, 1999	7.06	7.19	6.88	7.19
1422	NASDAQ	BNZI	Thu, Sep 23, 1999	7.31	7.31	7.13	7.25
1421	NASDAQ	BNZI	Wed, Sep 22, 1999	7.44	7.44	7.19	7.19
1420	NASDAQ	BNZI	Tue, Sep 21, 1999	7.19	7.38	7.19	7.19
1419	NASDAQ	BNZI	Mon, Sep 20, 1999	7.75	7.75	7.25	7.25
1418	NASDAQ	BNZI	Fri, Sep 17, 1999	7.56	7.56	7.56	7.56
1417	NASDAQ	BNZI	Thu, Sep 16, 1999	7.63	7.69	7.56	7.69
1416	NASDAQ	BNZI	Wed, Sep 15, 1999	7.81	7.81	7.69	7.69
1415	NASDAQ	BNZI	Tue, Sep 14, 1999	7.88	8.00	7.75	7.88
1414	NASDAQ	BNZI	Mon, Sep 13, 1999	7.88	7.88	7.88	7.88
1413	NASDAQ	BNZI	Fri, Sep 10, 1999	7.81	8.13	7.81	8.00
1412	NASDAQ	BNZI	Thu, Sep 9, 1999	7.75	7.88	7.75	7.88
1411	NASDAQ	BNZI	Tue, Sep 7, 1999	7.75	8.38	7.75	8.00
1410	NASDAQ	BNZI	Fri, Sep 3, 1999	7.69	7.69	7.38	7.69
1409	NASDAQ	BNZI	Thu, Sep 2, 1999	7.56	7.63	7.56	7.56
1408	NASDAQ	BNZI	Wed, Sep 1, 1999	7.75	7.75	7.56	7.63
1407	NASDAQ	BNZI	Tue, Aug 31, 1999	7.75	7.75	7.63	7.75
1406	NASDAQ	BNZI	Mon, Aug 30, 1999	7.81	7.81	7.56	7.56
1405	NASDAQ	BNZI	Fri, Aug 27, 1999	7.88	7.94	7.81	7.94
1404	NASDAQ	BNZI	Thu, Aug 26, 1999	7.81	7.88	7.75	7.75
1403	NASDAQ	BNZI	Wed, Aug 25, 1999	7.94	7.94	7.81	7.94
1402	NASDAQ	BNZI	Tue, Aug 24, 1999	8.00	8.00	7.88	7.88
1401	NASDAQ	BNZI	Mon, Aug 23, 1999	8.13	8.13	7.88	8.00
1400	NASDAQ	BNZI	Fri, Aug 20, 1999	8.00	8.25	8.00	8.00
1399	NASDAQ	BNZI	Thu, Aug 19, 1999	8.00	8.00	7.88	8.00
1398	NASDAQ	BNZI	Wed, Aug 18, 1999	8.13	8.19	8.13	8.13
1397	NASDAQ	BNZI	Tue, Aug 17, 1999	8.00	8.19	8.00	8.13
1396	NASDAQ	BNZI	Mon, Aug 16, 1999	7.88	8.00	7.88	7.88
1395	NASDAQ	BNZI	Fri, Aug 13, 1999	7.50	7.88	7.50	7.88
1394	NASDAQ	BNZI	Thu, Aug 12, 1999	7.38	7.50	7.13	7.44
1393	NASDAQ	BNZI	Wed, Aug 11, 1999	7.06	7.63	7.06	7.63
1392	NASDAQ	BNZI	Tue, Aug 10, 1999	7.13	7.13	7.00	7.00
1391	NASDAQ	BNZI	Mon, Aug 9, 1999	7.38	7.38	6.75	6.94
1390	NASDAQ	BNZI	Fri, Aug 6, 1999	7.25	7.38	7.25	7.25
1389	NASDAQ	BNZI	Thu, Aug 5, 1999	7.38	7.38	7.00	7.13
1388	NASDAQ	BNZI	Wed, Aug 4, 1999	7.31	7.31	7.25	7.25
1387	NASDAQ	BNZI	Tue, Aug 3, 1999	7.50	7.50	7.38	7.38
1386	NASDAQ	BNZI	Mon, Aug 2, 1999	7.94	7.94	7.63	7.63
1385	NASDAQ	BNZI	Fri, Jul 30, 1999	7.88	7.94	7.50	7.94
1384	NASDAQ	BNZI	Thu, Jul 29, 1999	7.81	7.81	7.75	7.75
1383	NASDAQ	BNZI	Wed, Jul 28, 1999	8.06	8.06	7.69	7.75
1382	NASDAQ	BNZI	Tue, Jul 27, 1999	7.75	8.13	7.38	8.00
1381	NASDAQ	BNZI	Mon, Jul 26, 1999	7.88	8.13	7.63	7.63
1380	NASDAQ	BNZI	Fri, Jul 23, 1999	8.38	8.38	7.75	7.75
1379	NASDAQ	BNZI	Thu, Jul 22, 1999	8.25	8.38	8.13	8.25
1378	NASDAQ	BNZI	Wed, Jul 21, 1999	8.31	8.44	8.31	8.31
1377	NASDAQ	BNZI	Tue, Jul 20, 1999	8.63	8.63	8.13	8.44
1376	NASDAQ	BNZI	Mon, Jul 19, 1999	8.56	8.56	8.50	8.50
1375	NASDAQ	BNZI	Fri, Jul 16, 1999	8.75	8.75	8.50	8.69
1374	NASDAQ	BNZI	Thu, Jul 15, 1999	8.94	8.94	8.63	8.75
1373	NASDAQ	BNZI	Wed, Jul 14, 1999	8.81	8.94	8.69	8.69
1372	NASDAQ	BNZI	Tue, Jul 13, 1999	9.00	9.00	8.75	8.94
1371	NASDAQ	BNZI	Mon, Jul 12, 1999	9.06	9.13	9.06	9.06
1370	NASDAQ	BNZI	Fri, Jul 9, 1999	9.00	9.00	9.00	9.00
1369	NASDAQ	BNZI	Thu, Jul 8, 1999	9.13	9.13	9.00	9.00
1368	NASDAQ	BNZI	Wed, Jul 7, 1999	8.88	9.19	8.88	9.19
1367	NASDAQ	BNZI	Tue, Jul 6, 1999	9.19	9.19	8.75	8.94
1366	NASDAQ	BNZI	Fri, Jul 2, 1999	9.38	9.38	9.13	9.13
1365	NASDAQ	BNZI	Thu, Jul 1, 1999	9.00	9.44	8.88	9.44
1364	NASDAQ	BNZI	Wed, Jun 30, 1999	8.75	9.00	8.75	9.00
1363	NASDAQ	BNZI	Tue, Jun 29, 1999	8.94	9.00	8.75	8.88
1362	NASDAQ	BNZI	Mon, Jun 28, 1999	8.75	9.00	8.69	8.94
1361	NASDAQ	BNZI	Fri, Jun 25, 1999	8.75	8.88	8.75	8.75
1360	NASDAQ	BNZI	Thu, Jun 24, 1999	9.00	9.38	8.81	8.81
1359	NASDAQ	BNZI	Wed, Jun 23, 1999	9.19	9.19	9.00	9.06
1358	NASDAQ	BNZI	Tue, Jun 22, 1999	9.56	9.63	9.19	9.19
1357	NASDAQ	BNZI	Mon, Jun 21, 1999	8.94	9.50	8.94	9.38
1356	NASDAQ	BNZI	Fri, Jun 18, 1999	8.88	9.00	8.75	8.88
1355	NASDAQ	BNZI	Thu, Jun 17, 1999	9.00	9.06	8.88	8.88
1354	NASDAQ	BNZI	Wed, Jun 16, 1999	8.38	9.00	8.38	9.00
1353	NASDAQ	BNZI	Tue, Jun 15, 1999	8.31	8.50	8.13	8.50
1352	NASDAQ	BNZI	Mon, Jun 14, 1999	8.38	8.38	8.25	8.31
1351	NASDAQ	BNZI	Fri, Jun 11, 1999	8.31	8.38	8.13	8.13
1350	NASDAQ	BNZI	Thu, Jun 10, 1999	8.25	8.38	8.13	8.31
1349	NASDAQ	BNZI	Wed, Jun 9, 1999	8.25	8.38	8.13	8.19
1348	NASDAQ	BNZI	Tue, Jun 8, 1999	8.50	8.50	8.13	8.38
1347	NASDAQ	BNZI	Mon, Jun 7, 1999	8.63	8.63	8.13	8.38
1346	NASDAQ	BNZI	Fri, Jun 4, 1999	8.63	8.63	8.63	8.63
1345	NASDAQ	BNZI	Thu, Jun 3, 1999	8.63	8.63	8.50	8.50
1344	NASDAQ	BNZI	Wed, Jun 2, 1999	8.88	8.88	8.44	8.50
1343	NASDAQ	BNZI	Tue, Jun 1, 1999	9.31	9.31	8.63	8.69
1342	NASDAQ	BNZI	Fri, May 28, 1999	9.31	9.38	9.19	9.19
1341	NASDAQ	BNZI	Thu, May 27, 1999	9.38	9.63	9.31	9.44
1340	NASDAQ	BNZI	Wed, May 26, 1999	9.75	9.81	9.25	9.25
1339	NASDAQ	BNZI	Tue, May 25, 1999	9.63	9.75	9.50	9.50
1338	NASDAQ	BNZI	Mon, May 24, 1999	9.88	9.94	9.38	9.50
1337	NASDAQ	BNZI	Fri, May 21, 1999	9.88	9.88	9.50	9.69
1336	NASDAQ	BNZI	Thu, May 20, 1999	9.50	9.88	9.13	9.81
1335	NASDAQ	BNZI	Wed, May 19, 1999	10.06	10.06	9.38	9.69
1334	NASDAQ	BNZI	Tue, May 18, 1999	9.31	10.38	9.25	10.00
1333	NASDAQ	BNZI	Mon, May 17, 1999	8.63	9.06	8.50	9.00
1332	NASDAQ	BNZI	Fri, May 14, 1999	9.06	9.06	8.31	8.38
1331	NASDAQ	BNZI	Thu, May 13, 1999	9.25	9.44	8.63	8.88
1330	NASDAQ	BNZI	Wed, May 12, 1999	8.69	8.94	8.50	8.94
1329	NASDAQ	BNZI	Tue, May 11, 1999	8.69	8.69	8.06	8.38
1328	NASDAQ	BNZI	Mon, May 10, 1999	8.00	8.75	8.00	8.75
1327	NASDAQ	BNZI	Fri, May 7, 1999	7.13	8.13	7.13	7.75
1326	NASDAQ	BNZI	Thu, May 6, 1999	7.19	7.19	7.06	7.13
1325	NASDAQ	BNZI	Wed, May 5, 1999	7.25	7.25	6.94	7.13
1324	NASDAQ	BNZI	Tue, May 4, 1999	6.88	7.13	6.88	7.13
1323	NASDAQ	BNZI	Mon, May 3, 1999	6.69	7.13	6.69	6.88
1322	NASDAQ	BNZI	Fri, Apr 30, 1999	6.75	6.88	6.63	6.69
1321	NASDAQ	BNZI	Thu, Apr 29, 1999	6.94	7.00	6.81	6.94
1320	NASDAQ	BNZI	Wed, Apr 28, 1999	6.69	7.00	6.69	6.81
1319	NASDAQ	BNZI	Tue, Apr 27, 1999	6.88	6.88	6.69	6.75
1318	NASDAQ	BNZI	Mon, Apr 26, 1999	6.94	7.13	6.63	6.69
1317	NASDAQ	BNZI	Fri, Apr 23, 1999	6.88	7.00	6.63	7.00
1316	NASDAQ	BNZI	Thu, Apr 22, 1999	7.00	7.00	6.50	6.81
1315	NASDAQ	BNZI	Wed, Apr 21, 1999	6.75	6.94	6.63	6.88
1314	NASDAQ	BNZI	Tue, Apr 20, 1999	7.25	7.25	6.88	6.88
1313	NASDAQ	BNZI	Mon, Apr 19, 1999	7.25	7.38	7.19	7.38
1312	NASDAQ	BNZI	Fri, Apr 16, 1999	6.88	7.13	6.75	7.13
1311	NASDAQ	BNZI	Thu, Apr 15, 1999	6.56	6.75	6.50	6.75
1310	NASDAQ	BNZI	Wed, Apr 14, 1999	6.75	6.75	6.56	6.56
1309	NASDAQ	BNZI	Tue, Apr 13, 1999	6.56	6.75	6.56	6.75
1308	NASDAQ	BNZI	Mon, Apr 12, 1999	6.81	6.81	6.56	6.63
1307	NASDAQ	BNZI	Fri, Apr 9, 1999	6.69	6.88	6.69	6.81
1306	NASDAQ	BNZI	Thu, Apr 8, 1999	6.88	6.88	6.63	6.69
1305	NASDAQ	BNZI	Wed, Apr 7, 1999	6.88	7.00	6.88	7.00
1304	NASDAQ	BNZI	Tue, Apr 6, 1999	6.94	7.00	6.94	6.94
1303	NASDAQ	BNZI	Mon, Apr 5, 1999	7.13	7.13	7.00	7.00
1302	NASDAQ	BNZI	Thu, Apr 1, 1999	7.00	7.06	6.88	7.06
1301	NASDAQ	BNZI	Wed, Mar 31, 1999	6.88	7.00	6.81	7.00
1300	NASDAQ	BNZI	Tue, Mar 30, 1999	7.00	7.00	6.75	6.81
1299	NASDAQ	BNZI	Mon, Mar 29, 1999	7.00	7.00	6.81	7.00
1298	NASDAQ	BNZI	Fri, Mar 26, 1999	7.00	7.00	6.88	7.00
1297	NASDAQ	BNZI	Thu, Mar 25, 1999	7.00	7.13	6.94	7.00
1296	NASDAQ	BNZI	Wed, Mar 24, 1999	7.00	7.00	6.88	7.00
1295	NASDAQ	BNZI	Tue, Mar 23, 1999	7.00	7.13	6.88	6.88
1294	NASDAQ	BNZI	Mon, Mar 22, 1999	7.19	7.25	6.94	7.13
1293	NASDAQ	BNZI	Fri, Mar 19, 1999	7.19	7.31	7.06	7.13
1292	NASDAQ	BNZI	Thu, Mar 18, 1999	7.13	7.19	7.13	7.19
1291	NASDAQ	BNZI	Wed, Mar 17, 1999	7.13	7.38	6.75	7.00
1290	NASDAQ	BNZI	Tue, Mar 16, 1999	7.25	7.31	7.19	7.19
1289	NASDAQ	BNZI	Mon, Mar 15, 1999	7.63	7.63	7.25	7.25
1288	NASDAQ	BNZI	Fri, Mar 12, 1999	7.75	7.75	7.50	7.50
1287	NASDAQ	BNZI	Thu, Mar 11, 1999	7.56	7.69	7.56	7.63
1286	NASDAQ	BNZI	Wed, Mar 10, 1999	7.81	7.81	7.63	7.69
1285	NASDAQ	BNZI	Tue, Mar 9, 1999	7.63	7.88	7.56	7.75
1284	NASDAQ	BNZI	Mon, Mar 8, 1999	7.44	7.63	7.31	7.56
1283	NASDAQ	BNZI	Fri, Mar 5, 1999	7.63	7.75	7.44	7.50
1282	NASDAQ	BNZI	Thu, Mar 4, 1999	7.50	7.88	7.50	7.88
1281	NASDAQ	BNZI	Wed, Mar 3, 1999	7.63	7.88	7.50	7.56
1280	NASDAQ	BNZI	Tue, Mar 2, 1999	7.94	7.94	7.75	7.75
1279	NASDAQ	BNZI	Mon, Mar 1, 1999	7.75	7.94	7.69	7.94
1278	NASDAQ	BNZI	Fri, Feb 26, 1999	7.94	7.94	7.44	7.69
1277	NASDAQ	BNZI	Thu, Feb 25, 1999	7.88	8.06	7.75	7.94
1276	NASDAQ	BNZI	Wed, Feb 24, 1999	7.81	8.00	7.81	7.94
1275	NASDAQ	BNZI	Tue, Feb 23, 1999	8.13	8.13	7.81	8.00
1274	NASDAQ	BNZI	Mon, Feb 22, 1999	7.75	8.06	7.75	8.00
1273	NASDAQ	BNZI	Fri, Feb 19, 1999	8.19	8.19	7.75	7.75
1272	NASDAQ	BNZI	Thu, Feb 18, 1999	7.75	8.13	7.56	8.13
1271	NASDAQ	BNZI	Wed, Feb 17, 1999	8.38	8.44	7.50	7.50
1270	NASDAQ	BNZI	Tue, Feb 16, 1999	7.88	8.25	7.63	8.25
1269	NASDAQ	BNZI	Fri, Feb 12, 1999	7.69	7.69	7.50	7.69
1268	NASDAQ	BNZI	Thu, Feb 11, 1999	7.63	7.75	7.50	7.69
1267	NASDAQ	BNZI	Wed, Feb 10, 1999	7.50	7.63	7.19	7.50
1266	NASDAQ	BNZI	Tue, Feb 9, 1999	7.75	7.81	7.50	7.50
1265	NASDAQ	BNZI	Mon, Feb 8, 1999	7.88	7.94	7.50	7.75
1264	NASDAQ	BNZI	Fri, Feb 5, 1999	7.25	7.63	7.25	7.44
1263	NASDAQ	BNZI	Thu, Feb 4, 1999	7.13	7.25	7.13	7.13
1262	NASDAQ	BNZI	Wed, Feb 3, 1999	7.25	7.25	7.00	7.06
1261	NASDAQ	BNZI	Tue, Feb 2, 1999	7.25	7.38	7.13	7.25
1260	NASDAQ	BNZI	Mon, Feb 1, 1999	7.63	7.75	7.06	7.50
1259	NASDAQ	BNZI	Fri, Jan 29, 1999	7.88	7.88	7.50	7.75
1258	NASDAQ	BNZI	Thu, Jan 28, 1999	7.75	8.00	7.56	7.75
1257	NASDAQ	BNZI	Wed, Jan 27, 1999	9.50	9.50	8.00	8.25
1256	NASDAQ	BNZI	Tue, Jan 26, 1999	9.13	9.56	9.13	9.44
1255	NASDAQ	BNZI	Mon, Jan 25, 1999	9.00	9.13	8.88	9.13
1254	NASDAQ	BNZI	Fri, Jan 22, 1999	9.25	9.25	8.81	8.94
1253	NASDAQ	BNZI	Thu, Jan 21, 1999	9.38	9.38	9.06	9.31
1252	NASDAQ	BNZI	Wed, Jan 20, 1999	9.00	9.25	8.88	9.25
1251	NASDAQ	BNZI	Tue, Jan 19, 1999	8.19	9.13	8.19	8.88
1250	NASDAQ	BNZI	Fri, Jan 15, 1999	8.13	8.19	8.13	8.19
1249	NASDAQ	BNZI	Thu, Jan 14, 1999	8.13	8.13	8.00	8.13
1248	NASDAQ	BNZI	Wed, Jan 13, 1999	7.81	8.19	7.81	8.00
1247	NASDAQ	BNZI	Tue, Jan 12, 1999	8.19	8.25	8.00	8.00
1246	NASDAQ	BNZI	Mon, Jan 11, 1999	8.06	8.19	8.06	8.19
1245	NASDAQ	BNZI	Fri, Jan 8, 1999	8.00	8.13	8.00	8.06
1244	NASDAQ	BNZI	Thu, Jan 7, 1999	8.00	8.19	7.63	8.00
1243	NASDAQ	BNZI	Wed, Jan 6, 1999	8.19	8.25	7.75	7.75
1242	NASDAQ	BNZI	Tue, Jan 5, 1999	8.19	8.38	8.00	8.00
1241	NASDAQ	BNZI	Mon, Jan 4, 1999	7.63	8.69	7.63	8.25
1240	NASDAQ	BNZI	Thu, Dec 31, 1998	7.06	7.38	6.75	7.38
1239	NASDAQ	BNZI	Wed, Dec 30, 1998	6.88	7.00	6.63	6.94
1238	NASDAQ	BNZI	Tue, Dec 29, 1998	7.00	7.00	6.75	7.00
1237	NASDAQ	BNZI	Mon, Dec 28, 1998	7.00	7.13	6.88	7.13
1236	NASDAQ	BNZI	Thu, Dec 24, 1998	7.00	7.13	7.00	7.13
1235	NASDAQ	BNZI	Wed, Dec 23, 1998	7.50	7.50	7.13	7.13
1234	NASDAQ	BNZI	Tue, Dec 22, 1998	7.13	7.38	6.75	7.38
1233	NASDAQ	BNZI	Mon, Dec 21, 1998	7.06	7.25	6.44	7.25
1232	NASDAQ	BNZI	Fri, Dec 18, 1998	7.06	7.25	6.50	7.25
1231	NASDAQ	BNZI	Thu, Dec 17, 1998	7.25	7.38	7.13	7.19
1230	NASDAQ	BNZI	Wed, Dec 16, 1998	7.13	7.13	7.13	7.13
1229	NASDAQ	BNZI	Tue, Dec 15, 1998	7.00	7.31	7.00	7.19
1228	NASDAQ	BNZI	Mon, Dec 14, 1998	7.13	7.13	7.00	7.00
1227	NASDAQ	BNZI	Fri, Dec 11, 1998	7.25	7.25	7.25	7.25
1226	NASDAQ	BNZI	Thu, Dec 10, 1998	7.13	7.13	6.94	7.13
1225	NASDAQ	BNZI	Wed, Dec 9, 1998	7.13	7.25	6.88	7.00
1224	NASDAQ	BNZI	Tue, Dec 8, 1998	7.13	7.19	7.00	7.00
1223	NASDAQ	BNZI	Mon, Dec 7, 1998	7.38	7.38	7.13	7.13
1222	NASDAQ	BNZI	Fri, Dec 4, 1998	7.38	7.56	7.25	7.50
1221	NASDAQ	BNZI	Thu, Dec 3, 1998	7.19	7.50	7.13	7.19
1220	NASDAQ	BNZI	Wed, Dec 2, 1998	7.50	7.50	7.19	7.31
1219	NASDAQ	BNZI	Tue, Dec 1, 1998	7.75	7.75	7.38	7.63
1218	NASDAQ	BNZI	Mon, Nov 30, 1998	7.38	7.63	7.31	7.63
1217	NASDAQ	BNZI	Fri, Nov 27, 1998	7.63	7.63	7.19	7.50
1216	NASDAQ	BNZI	Wed, Nov 25, 1998	7.75	7.75	7.25	7.50
1215	NASDAQ	BNZI	Tue, Nov 24, 1998	7.94	7.94	7.63	7.88
1214	NASDAQ	BNZI	Mon, Nov 23, 1998	8.06	8.13	7.75	7.88
1213	NASDAQ	BNZI	Fri, Nov 20, 1998	7.94	8.00	7.75	7.88
1212	NASDAQ	BNZI	Thu, Nov 19, 1998	7.75	8.00	7.75	8.00
1211	NASDAQ	BNZI	Wed, Nov 18, 1998	7.63	8.00	7.44	7.88
1210	NASDAQ	BNZI	Tue, Nov 17, 1998	8.00	8.00	7.50	7.63
1209	NASDAQ	BNZI	Mon, Nov 16, 1998	8.00	8.13	7.88	8.00
1208	NASDAQ	BNZI	Fri, Nov 13, 1998	7.19	7.88	7.19	7.63
1207	NASDAQ	BNZI	Thu, Nov 12, 1998	7.00	7.25	7.00	7.13
1206	NASDAQ	BNZI	Wed, Nov 11, 1998	7.69	7.69	7.25	7.25
1205	NASDAQ	BNZI	Tue, Nov 10, 1998	7.88	8.00	7.56	7.56
1204	NASDAQ	BNZI	Mon, Nov 9, 1998	7.88	7.88	7.69	7.75
1203	NASDAQ	BNZI	Fri, Nov 6, 1998	7.94	8.19	7.75	7.75
1202	NASDAQ	BNZI	Thu, Nov 5, 1998	7.88	8.13	7.88	7.88
1201	NASDAQ	BNZI	Wed, Nov 4, 1998	8.25	8.31	7.75	8.00
1200	NASDAQ	BNZI	Tue, Nov 3, 1998	8.50	8.50	8.19	8.25
1199	NASDAQ	BNZI	Mon, Nov 2, 1998	8.38	8.63	8.06	8.50
1198	NASDAQ	BNZI	Fri, Oct 30, 1998	8.13	8.19	8.00	8.19
1197	NASDAQ	BNZI	Thu, Oct 29, 1998	7.88	8.25	7.44	7.88
1196	NASDAQ	BNZI	Wed, Oct 28, 1998	7.81	7.88	7.50	7.75
1195	NASDAQ	BNZI	Tue, Oct 27, 1998	8.81	8.81	7.81	7.94
1194	NASDAQ	BNZI	Mon, Oct 26, 1998	7.44	8.81	7.44	8.50
1193	NASDAQ	BNZI	Fri, Oct 23, 1998	7.06	7.44	7.06	7.25
1192	NASDAQ	BNZI	Thu, Oct 22, 1998	6.88	7.25	6.75	7.19
1191	NASDAQ	BNZI	Wed, Oct 21, 1998	7.13	7.13	7.00	7.00
1190	NASDAQ	BNZI	Tue, Oct 20, 1998	6.88	7.81	6.88	7.00
1189	NASDAQ	BNZI	Mon, Oct 19, 1998	6.13	6.63	6.13	6.50
1188	NASDAQ	BNZI	Fri, Oct 16, 1998	6.31	6.31	6.00	6.06
1187	NASDAQ	BNZI	Thu, Oct 15, 1998	5.44	6.25	5.38	6.25
1186	NASDAQ	BNZI	Wed, Oct 14, 1998	5.19	5.38	4.63	5.31
1185	NASDAQ	BNZI	Tue, Oct 13, 1998	5.38	5.63	5.13	5.19
1184	NASDAQ	BNZI	Mon, Oct 12, 1998	5.50	5.63	5.44	5.50
1183	NASDAQ	BNZI	Fri, Oct 9, 1998	5.50	5.63	5.38	5.38
1182	NASDAQ	BNZI	Thu, Oct 8, 1998	6.13	6.13	5.38	5.38
1181	NASDAQ	BNZI	Wed, Oct 7, 1998	6.25	6.44	6.25	6.38
1180	NASDAQ	BNZI	Tue, Oct 6, 1998	6.38	6.50	6.13	6.38
1179	NASDAQ	BNZI	Mon, Oct 5, 1998	6.31	6.38	6.00	6.25
1178	NASDAQ	BNZI	Fri, Oct 2, 1998	6.88	7.00	6.44	6.75
1177	NASDAQ	BNZI	Thu, Oct 1, 1998	6.94	6.94	6.38	6.75
1176	NASDAQ	BNZI	Wed, Sep 30, 1998	6.75	7.13	6.69	7.13
1175	NASDAQ	BNZI	Tue, Sep 29, 1998	7.13	7.13	6.88	6.88
1174	NASDAQ	BNZI	Mon, Sep 28, 1998	7.44	7.44	7.13	7.25
1173	NASDAQ	BNZI	Fri, Sep 25, 1998	6.69	7.25	6.69	7.25
1172	NASDAQ	BNZI	Thu, Sep 24, 1998	7.00	7.00	6.75	6.81
1171	NASDAQ	BNZI	Wed, Sep 23, 1998	7.00	7.13	6.75	6.75
1170	NASDAQ	BNZI	Tue, Sep 22, 1998	7.25	7.25	7.13	7.25
1169	NASDAQ	BNZI	Mon, Sep 21, 1998	7.25	7.25	7.25	7.25
1168	NASDAQ	BNZI	Fri, Sep 18, 1998	7.25	7.50	7.25	7.50
1167	NASDAQ	BNZI	Thu, Sep 17, 1998	7.13	7.38	7.13	7.38
1166	NASDAQ	BNZI	Wed, Sep 16, 1998	7.13	7.38	6.75	7.38
1165	NASDAQ	BNZI	Tue, Sep 15, 1998	6.94	7.19	6.81	7.19
1164	NASDAQ	BNZI	Mon, Sep 14, 1998	7.00	7.00	6.81	6.94
1163	NASDAQ	BNZI	Fri, Sep 11, 1998	6.50	6.88	6.19	6.88
1162	NASDAQ	BNZI	Thu, Sep 10, 1998	6.44	6.44	6.00	6.38
1161	NASDAQ	BNZI	Wed, Sep 9, 1998	6.63	6.69	6.38	6.63
1160	NASDAQ	BNZI	Tue, Sep 8, 1998	6.38	6.81	6.38	6.63
1159	NASDAQ	BNZI	Fri, Sep 4, 1998	6.38	6.50	6.00	6.13
1158	NASDAQ	BNZI	Thu, Sep 3, 1998	6.50	6.63	6.06	6.50
1157	NASDAQ	BNZI	Wed, Sep 2, 1998	6.75	6.88	6.50	6.75
1156	NASDAQ	BNZI	Tue, Sep 1, 1998	6.69	6.94	6.38	6.94
1155	NASDAQ	BNZI	Mon, Aug 31, 1998	7.63	7.75	6.63	6.69
1154	NASDAQ	BNZI	Fri, Aug 28, 1998	7.06	7.38	7.00	7.38
1153	NASDAQ	BNZI	Thu, Aug 27, 1998	7.75	7.75	7.13	7.13
1152	NASDAQ	BNZI	Wed, Aug 26, 1998	8.38	8.38	7.69	8.00
1151	NASDAQ	BNZI	Tue, Aug 25, 1998	8.63	8.63	8.25	8.31
1150	NASDAQ	BNZI	Mon, Aug 24, 1998	8.13	8.50	7.88	8.50
1149	NASDAQ	BNZI	Fri, Aug 21, 1998	8.25	8.25	7.63	7.88
1148	NASDAQ	BNZI	Thu, Aug 20, 1998	8.00	8.38	7.88	8.25
1147	NASDAQ	BNZI	Wed, Aug 19, 1998	8.25	8.50	7.88	7.88
1146	NASDAQ	BNZI	Tue, Aug 18, 1998	7.63	8.00	7.63	8.00
1145	NASDAQ	BNZI	Mon, Aug 17, 1998	7.50	7.63	7.19	7.50
1144	NASDAQ	BNZI	Fri, Aug 14, 1998	7.75	7.75	7.63	7.63
1143	NASDAQ	BNZI	Thu, Aug 13, 1998	7.69	7.69	7.63	7.63
1142	NASDAQ	BNZI	Wed, Aug 12, 1998	7.25	7.75	7.25	7.75
1141	NASDAQ	BNZI	Tue, Aug 11, 1998	7.75	7.75	7.25	7.50
1140	NASDAQ	BNZI	Mon, Aug 10, 1998	8.00	8.19	7.88	8.00
1139	NASDAQ	BNZI	Fri, Aug 7, 1998	7.94	8.00	7.75	8.00
1138	NASDAQ	BNZI	Thu, Aug 6, 1998	7.44	8.00	7.38	7.81
1137	NASDAQ	BNZI	Wed, Aug 5, 1998	7.50	7.63	7.25	7.63
1136	NASDAQ	BNZI	Tue, Aug 4, 1998	8.00	8.13	7.25	7.63
1135	NASDAQ	BNZI	Mon, Aug 3, 1998	8.13	8.25	8.00	8.13
1134	NASDAQ	BNZI	Fri, Jul 31, 1998	8.44	8.50	8.38	8.38
1133	NASDAQ	BNZI	Thu, Jul 30, 1998	8.38	8.75	8.38	8.50
1132	NASDAQ	BNZI	Wed, Jul 29, 1998	8.75	8.88	8.50	8.50
1131	NASDAQ	BNZI	Tue, Jul 28, 1998	8.63	8.88	8.56	8.88
1130	NASDAQ	BNZI	Mon, Jul 27, 1998	8.94	8.94	8.50	8.69
1129	NASDAQ	BNZI	Fri, Jul 24, 1998	9.00	9.00	8.69	8.88
1128	NASDAQ	BNZI	Thu, Jul 23, 1998	8.88	9.00	8.75	8.88
1127	NASDAQ	BNZI	Wed, Jul 22, 1998	9.19	9.19	8.63	8.75
1126	NASDAQ	BNZI	Tue, Jul 21, 1998	8.00	9.25	8.00	9.06
1125	NASDAQ	BNZI	Mon, Jul 20, 1998	8.00	8.13	7.94	7.94
1124	NASDAQ	BNZI	Fri, Jul 17, 1998	7.94	8.13	7.88	8.13
1123	NASDAQ	BNZI	Thu, Jul 16, 1998	8.00	8.06	7.94	7.94
1122	NASDAQ	BNZI	Wed, Jul 15, 1998	7.88	8.00	7.75	7.75
1121	NASDAQ	BNZI	Tue, Jul 14, 1998	7.69	7.69	7.38	7.63
1120	NASDAQ	BNZI	Mon, Jul 13, 1998	8.00	8.00	7.63	7.81
1119	NASDAQ	BNZI	Fri, Jul 10, 1998	8.00	8.00	7.88	7.88
1118	NASDAQ	BNZI	Thu, Jul 9, 1998	8.00	8.00	7.88	8.00
1117	NASDAQ	BNZI	Wed, Jul 8, 1998	7.75	8.25	7.75	8.00
1116	NASDAQ	BNZI	Tue, Jul 7, 1998	7.63	7.88	7.63	7.88
1115	NASDAQ	BNZI	Mon, Jul 6, 1998	7.69	7.75	7.69	7.69
1114	NASDAQ	BNZI	Thu, Jul 2, 1998	7.88	7.94	7.75	7.94
1113	NASDAQ	BNZI	Wed, Jul 1, 1998	7.75	8.13	7.75	8.00
1112	NASDAQ	BNZI	Tue, Jun 30, 1998	7.81	7.94	7.75	7.88
1111	NASDAQ	BNZI	Mon, Jun 29, 1998	7.88	8.25	7.88	7.88
1110	NASDAQ	BNZI	Fri, Jun 26, 1998	7.81	7.88	7.75	7.75
1109	NASDAQ	BNZI	Thu, Jun 25, 1998	8.00	8.13	7.69	7.69
1108	NASDAQ	BNZI	Wed, Jun 24, 1998	8.50	8.50	7.88	7.88
1107	NASDAQ	BNZI	Tue, Jun 23, 1998	6.94	8.25	6.94	8.25
1106	NASDAQ	BNZI	Mon, Jun 22, 1998	6.94	7.00	6.81	7.00
1105	NASDAQ	BNZI	Fri, Jun 19, 1998	7.13	7.13	7.00	7.13
1104	NASDAQ	BNZI	Thu, Jun 18, 1998	7.13	7.13	7.00	7.06
1103	NASDAQ	BNZI	Wed, Jun 17, 1998	7.19	7.19	7.00	7.00
1102	NASDAQ	BNZI	Tue, Jun 16, 1998	7.00	7.25	7.00	7.13
1101	NASDAQ	BNZI	Mon, Jun 15, 1998	7.25	7.25	7.00	7.13
1100	NASDAQ	BNZI	Fri, Jun 12, 1998	7.31	7.31	7.06	7.31
1099	NASDAQ	BNZI	Thu, Jun 11, 1998	7.75	7.75	7.38	7.50
1098	NASDAQ	BNZI	Wed, Jun 10, 1998	8.13	8.13	7.75	7.75
1097	NASDAQ	BNZI	Tue, Jun 9, 1998	7.94	8.25	7.94	8.13
1096	NASDAQ	BNZI	Mon, Jun 8, 1998	7.38	8.00	7.25	7.94
1095	NASDAQ	BNZI	Fri, Jun 5, 1998	7.00	7.50	7.00	7.50
1094	NASDAQ	BNZI	Thu, Jun 4, 1998	7.38	7.38	7.13	7.19
1093	NASDAQ	BNZI	Wed, Jun 3, 1998	7.38	7.38	7.25	7.31
1092	NASDAQ	BNZI	Tue, Jun 2, 1998	7.38	7.38	7.38	7.38
1091	NASDAQ	BNZI	Mon, Jun 1, 1998	7.31	7.44	7.13	7.38
1090	NASDAQ	BNZI	Fri, May 29, 1998	7.63	7.69	7.38	7.44
1089	NASDAQ	BNZI	Thu, May 28, 1998	7.50	7.56	7.38	7.56
1088	NASDAQ	BNZI	Wed, May 27, 1998	7.44	7.75	7.31	7.63
1087	NASDAQ	BNZI	Tue, May 26, 1998	7.63	7.69	7.56	7.56
1086	NASDAQ	BNZI	Fri, May 22, 1998	7.69	7.75	7.63	7.75
1085	NASDAQ	BNZI	Thu, May 21, 1998	8.00	8.25	7.69	7.88
1084	NASDAQ	BNZI	Wed, May 20, 1998	8.25	8.25	7.56	8.06
1083	NASDAQ	BNZI	Tue, May 19, 1998	8.38	8.38	8.13	8.25
1082	NASDAQ	BNZI	Mon, May 18, 1998	8.69	8.94	8.19	8.25
1081	NASDAQ	BNZI	Fri, May 15, 1998	8.63	9.31	8.56	8.75
1080	NASDAQ	BNZI	Thu, May 14, 1998	8.63	8.63	8.50	8.63
1079	NASDAQ	BNZI	Wed, May 13, 1998	8.44	8.69	8.25	8.56
1078	NASDAQ	BNZI	Tue, May 12, 1998	8.50	8.69	8.38	8.56
1077	NASDAQ	BNZI	Mon, May 11, 1998	8.63	8.75	8.56	8.56
1076	NASDAQ	BNZI	Fri, May 8, 1998	8.69	8.75	8.63	8.63
1075	NASDAQ	BNZI	Thu, May 7, 1998	8.81	8.81	8.63	8.63
1074	NASDAQ	BNZI	Wed, May 6, 1998	8.81	8.88	8.75	8.75
1073	NASDAQ	BNZI	Tue, May 5, 1998	8.75	8.81	8.69	8.75
1072	NASDAQ	BNZI	Mon, May 4, 1998	8.94	9.00	8.75	8.75
1071	NASDAQ	BNZI	Fri, May 1, 1998	8.75	9.13	8.75	8.81
1070	NASDAQ	BNZI	Thu, Apr 30, 1998	9.63	9.63	9.00	9.25
1069	NASDAQ	BNZI	Wed, Apr 29, 1998	10.44	10.44	9.63	9.94
1068	NASDAQ	BNZI	Tue, Apr 28, 1998	10.31	10.44	10.31	10.44
1067	NASDAQ	BNZI	Mon, Apr 27, 1998	10.50	10.50	10.25	10.31
1066	NASDAQ	BNZI	Fri, Apr 24, 1998	11.00	11.00	10.75	10.75
1065	NASDAQ	BNZI	Thu, Apr 23, 1998	11.31	11.31	11.13	11.25
1064	NASDAQ	BNZI	Wed, Apr 22, 1998	11.81	11.81	11.13	11.38
1063	NASDAQ	BNZI	Tue, Apr 21, 1998	11.69	12.13	11.63	11.75
1062	NASDAQ	BNZI	Mon, Apr 20, 1998	11.56	11.69	11.22	11.22
1061	NASDAQ	BNZI	Fri, Apr 17, 1998	11.63	11.69	11.31	11.44
1060	NASDAQ	BNZI	Thu, Apr 16, 1998	11.13	11.50	11.13	11.38
1059	NASDAQ	BNZI	Wed, Apr 15, 1998	10.81	11.22	10.75	11.22
1058	NASDAQ	BNZI	Tue, Apr 14, 1998	11.00	11.00	10.75	10.75
1057	NASDAQ	BNZI	Mon, Apr 13, 1998	11.00	11.00	11.00	11.00
1056	NASDAQ	BNZI	Thu, Apr 9, 1998	11.13	11.13	11.00	11.06
1055	NASDAQ	BNZI	Wed, Apr 8, 1998	10.75	11.00	10.75	10.88
1054	NASDAQ	BNZI	Tue, Apr 7, 1998	11.00	11.00	10.63	10.88
1053	NASDAQ	BNZI	Mon, Apr 6, 1998	11.56	11.56	11.13	11.13
1052	NASDAQ	BNZI	Fri, Apr 3, 1998	11.44	11.63	11.38	11.56
1051	NASDAQ	BNZI	Thu, Apr 2, 1998	11.50	11.63	11.36	11.36
1050	NASDAQ	BNZI	Wed, Apr 1, 1998	11.63	11.63	11.25	11.38
1049	NASDAQ	BNZI	Tue, Mar 31, 1998	11.50	11.69	11.38	11.63
1048	NASDAQ	BNZI	Mon, Mar 30, 1998	11.00	11.63	11.00	11.34
1047	NASDAQ	BNZI	Fri, Mar 27, 1998	10.75	11.19	10.75	10.91
1046	NASDAQ	BNZI	Thu, Mar 26, 1998	10.94	10.94	10.69	10.69
1045	NASDAQ	BNZI	Wed, Mar 25, 1998	10.50	10.88	10.38	10.88
1044	NASDAQ	BNZI	Tue, Mar 24, 1998	10.44	10.44	10.31	10.38
1043	NASDAQ	BNZI	Mon, Mar 23, 1998	10.75	10.75	10.44	10.50
1042	NASDAQ	BNZI	Fri, Mar 20, 1998	10.63	10.75	10.50	10.63
1041	NASDAQ	BNZI	Thu, Mar 19, 1998	10.25	10.50	10.25	10.50
1040	NASDAQ	BNZI	Wed, Mar 18, 1998	10.31	10.63	10.31	10.36
1039	NASDAQ	BNZI	Tue, Mar 17, 1998	9.88	10.25	9.75	9.88
1038	NASDAQ	BNZI	Mon, Mar 16, 1998	9.50	9.75	9.44	9.58
1037	NASDAQ	BNZI	Fri, Mar 13, 1998	9.75	9.75	9.38	9.44
1036	NASDAQ	BNZI	Thu, Mar 12, 1998	9.63	9.69	9.13	9.69
1035	NASDAQ	BNZI	Wed, Mar 11, 1998	10.50	10.50	9.50	9.88
1034	NASDAQ	BNZI	Tue, Mar 10, 1998	10.50	10.56	10.41	10.41
1033	NASDAQ	BNZI	Mon, Mar 9, 1998	10.44	10.44	10.31	10.44
1032	NASDAQ	BNZI	Fri, Mar 6, 1998	10.13	10.50	10.00	10.22
1031	NASDAQ	BNZI	Thu, Mar 5, 1998	9.81	10.00	9.75	10.00
1030	NASDAQ	BNZI	Wed, Mar 4, 1998	10.25	10.25	9.81	10.00
1029	NASDAQ	BNZI	Tue, Mar 3, 1998	10.13	10.31	10.00	10.25
1028	NASDAQ	BNZI	Mon, Mar 2, 1998	10.69	10.69	9.88	10.25
1027	NASDAQ	BNZI	Fri, Feb 27, 1998	10.81	10.81	10.50	10.81
1026	NASDAQ	BNZI	Thu, Feb 26, 1998	11.25	11.25	10.81	10.88
1025	NASDAQ	BNZI	Wed, Feb 25, 1998	12.81	12.88	11.50	11.50
1024	NASDAQ	BNZI	Tue, Feb 24, 1998	12.63	12.94	12.63	12.94
1023	NASDAQ	BNZI	Mon, Feb 23, 1998	12.88	13.63	12.81	12.88
1022	NASDAQ	BNZI	Fri, Feb 20, 1998	13.25	13.25	12.13	13.00
1021	NASDAQ	BNZI	Thu, Feb 19, 1998	13.75	13.94	13.00	13.06
1020	NASDAQ	BNZI	Wed, Feb 18, 1998	13.00	13.75	12.88	13.75
1019	NASDAQ	BNZI	Tue, Feb 17, 1998	12.25	13.00	12.25	12.75
1018	NASDAQ	BNZI	Fri, Feb 13, 1998	11.50	12.88	11.50	12.50
1017	NASDAQ	BNZI	Thu, Feb 12, 1998	10.75	11.75	10.50	11.50
1016	NASDAQ	BNZI	Wed, Feb 11, 1998	10.50	10.75	10.38	10.75
1015	NASDAQ	BNZI	Tue, Feb 10, 1998	10.88	10.88	10.25	10.38
1014	NASDAQ	BNZI	Mon, Feb 9, 1998	10.88	11.00	10.63	10.63
1013	NASDAQ	BNZI	Fri, Feb 6, 1998	11.00	11.00	10.44	10.50
1012	NASDAQ	BNZI	Thu, Feb 5, 1998	11.00	11.50	10.69	10.88
1011	NASDAQ	BNZI	Wed, Feb 4, 1998	9.75	10.63	9.63	10.63
1010	NASDAQ	BNZI	Tue, Feb 3, 1998	9.50	9.75	9.19	9.63
1009	NASDAQ	BNZI	Mon, Feb 2, 1998	8.63	9.44	8.63	9.44
1008	NASDAQ	BNZI	Fri, Jan 30, 1998	8.75	8.88	8.50	8.50
1007	NASDAQ	BNZI	Thu, Jan 29, 1998	8.56	8.75	8.50	8.63
1006	NASDAQ	BNZI	Wed, Jan 28, 1998	8.38	8.38	8.00	8.38
1005	NASDAQ	BNZI	Tue, Jan 27, 1998	9.13	9.13	8.13	8.38
1004	NASDAQ	BNZI	Mon, Jan 26, 1998	6.88	9.63	6.88	9.63
1003	NASDAQ	BNZI	Fri, Jan 23, 1998	6.75	6.88	6.75	6.88
1002	NASDAQ	BNZI	Thu, Jan 22, 1998	7.00	7.00	7.00	7.00
1001	NASDAQ	BNZI	Wed, Jan 21, 1998	7.00	7.00	7.00	7.00
1000	NASDAQ	BNZI	Tue, Jan 20, 1998	6.44	6.88	6.44	6.88
999	NASDAQ	BNZI	Thu, Jan 15, 1998	6.50	6.50	6.38	6.50
998	NASDAQ	BNZI	Wed, Jan 14, 1998	6.25	6.38	6.25	6.38
997	NASDAQ	BNZI	Tue, Jan 13, 1998	6.50	6.88	6.19	6.19
996	NASDAQ	BNZI	Mon, Jan 12, 1998	6.31	6.38	6.31	6.38
995	NASDAQ	BNZI	Fri, Jan 9, 1998	6.75	6.75	6.25	6.50
994	NASDAQ	BNZI	Thu, Jan 8, 1998	6.50	6.63	6.50	6.63
993	NASDAQ	BNZI	Wed, Jan 7, 1998	6.88	6.88	6.63	6.63
992	NASDAQ	BNZI	Tue, Jan 6, 1998	6.88	7.00	6.88	7.00
991	NASDAQ	BNZI	Mon, Jan 5, 1998	7.13	7.13	7.00	7.00
990	NASDAQ	BNZI	Fri, Jan 2, 1998	6.94	7.19	6.94	7.13
989	NASDAQ	BNZI	Wed, Dec 31, 1997	6.81	6.94	6.81	6.81
988	NASDAQ	BNZI	Tue, Dec 30, 1997	6.50	6.88	6.50	6.88
987	NASDAQ	BNZI	Mon, Dec 29, 1997	6.31	6.50	6.31	6.50
986	NASDAQ	BNZI	Fri, Dec 26, 1997	6.63	6.63	6.38	6.50
985	NASDAQ	BNZI	Tue, Dec 23, 1997	6.38	6.63	6.38	6.50
984	NASDAQ	BNZI	Mon, Dec 22, 1997	6.50	6.50	6.38	6.38
983	NASDAQ	BNZI	Fri, Dec 19, 1997	6.31	6.50	6.25	6.50
982	NASDAQ	BNZI	Thu, Dec 18, 1997	6.31	6.50	6.25	6.50
981	NASDAQ	BNZI	Wed, Dec 17, 1997	6.63	6.63	6.25	6.50
980	NASDAQ	BNZI	Tue, Dec 16, 1997	6.31	6.50	6.31	6.50
979	NASDAQ	BNZI	Mon, Dec 15, 1997	6.44	6.44	6.31	6.44
978	NASDAQ	BNZI	Fri, Dec 12, 1997	6.88	6.88	6.31	6.56
977	NASDAQ	BNZI	Thu, Dec 11, 1997	6.81	6.81	6.69	6.69
976	NASDAQ	BNZI	Wed, Dec 10, 1997	7.00	7.00	6.75	6.94
975	NASDAQ	BNZI	Tue, Dec 9, 1997	7.19	7.19	7.19	7.19
974	NASDAQ	BNZI	Mon, Dec 8, 1997	7.00	7.38	6.88	7.31
973	NASDAQ	BNZI	Fri, Dec 5, 1997	6.88	7.00	6.81	6.81
972	NASDAQ	BNZI	Thu, Dec 4, 1997	6.88	6.88	6.75	6.88
971	NASDAQ	BNZI	Wed, Dec 3, 1997	7.00	7.00	6.50	6.63
970	NASDAQ	BNZI	Tue, Dec 2, 1997	7.19	7.25	7.06	7.06
969	NASDAQ	BNZI	Mon, Dec 1, 1997	7.38	7.38	7.13	7.13
968	NASDAQ	BNZI	Fri, Nov 28, 1997	7.00	7.25	7.00	7.25
967	NASDAQ	BNZI	Wed, Nov 26, 1997	7.00	7.13	6.94	7.00
966	NASDAQ	BNZI	Tue, Nov 25, 1997	7.00	7.00	6.69	7.00
965	NASDAQ	BNZI	Mon, Nov 24, 1997	7.44	7.44	7.00	7.13
964	NASDAQ	BNZI	Fri, Nov 21, 1997	7.38	7.56	7.38	7.38
963	NASDAQ	BNZI	Thu, Nov 20, 1997	7.25	7.25	7.19	7.25
962	NASDAQ	BNZI	Wed, Nov 19, 1997	7.63	7.69	7.31	7.44
961	NASDAQ	BNZI	Tue, Nov 18, 1997	7.56	7.69	7.50	7.50
960	NASDAQ	BNZI	Mon, Nov 17, 1997	7.50	7.94	7.25	7.38
959	NASDAQ	BNZI	Fri, Nov 14, 1997	7.44	7.44	7.13	7.25
958	NASDAQ	BNZI	Thu, Nov 13, 1997	7.63	7.75	6.88	7.31
957	NASDAQ	BNZI	Wed, Nov 12, 1997	8.56	8.56	7.25	7.50
956	NASDAQ	BNZI	Tue, Nov 11, 1997	8.31	8.56	8.31	8.44
955	NASDAQ	BNZI	Mon, Nov 10, 1997	8.00	8.63	8.00	8.25
954	NASDAQ	BNZI	Fri, Nov 7, 1997	7.50	7.63	7.50	7.63
953	NASDAQ	BNZI	Thu, Nov 6, 1997	7.50	7.75	7.50	7.63
952	NASDAQ	BNZI	Wed, Nov 5, 1997	7.63	7.63	7.38	7.38
951	NASDAQ	BNZI	Tue, Nov 4, 1997	7.19	7.50	7.19	7.50
950	NASDAQ	BNZI	Mon, Nov 3, 1997	7.19	7.50	6.94	7.19
949	NASDAQ	BNZI	Fri, Oct 31, 1997	7.13	7.50	6.88	7.06
948	NASDAQ	BNZI	Thu, Oct 30, 1997	6.69	7.38	6.44	7.33
947	NASDAQ	BNZI	Wed, Oct 29, 1997	7.00	7.13	6.50	6.69
946	NASDAQ	BNZI	Tue, Oct 28, 1997	6.13	6.88	5.56	6.69
945	NASDAQ	BNZI	Mon, Oct 27, 1997	7.13	7.13	6.25	6.25
944	NASDAQ	BNZI	Fri, Oct 24, 1997	7.25	7.50	7.25	7.31
943	NASDAQ	BNZI	Thu, Oct 23, 1997	7.38	7.38	7.00	7.00
942	NASDAQ	BNZI	Wed, Oct 22, 1997	7.88	7.88	7.63	7.63
941	NASDAQ	BNZI	Tue, Oct 21, 1997	7.88	7.88	7.63	7.63
940	NASDAQ	BNZI	Mon, Oct 20, 1997	7.69	7.69	7.63	7.63
939	NASDAQ	BNZI	Fri, Oct 17, 1997	8.00	8.00	7.38	7.81
938	NASDAQ	BNZI	Thu, Oct 16, 1997	8.44	8.44	7.75	7.88
937	NASDAQ	BNZI	Wed, Oct 15, 1997	8.50	8.56	8.31	8.50
936	NASDAQ	BNZI	Tue, Oct 14, 1997	8.50	8.50	8.19	8.50
935	NASDAQ	BNZI	Mon, Oct 13, 1997	8.50	8.69	8.25	8.31
934	NASDAQ	BNZI	Fri, Oct 10, 1997	7.38	8.63	7.38	8.25
933	NASDAQ	BNZI	Thu, Oct 9, 1997	7.13	7.50	7.13	7.50
932	NASDAQ	BNZI	Wed, Oct 8, 1997	7.88	7.88	7.06	7.31
931	NASDAQ	BNZI	Tue, Oct 7, 1997	8.31	8.31	7.38	7.88
930	NASDAQ	BNZI	Mon, Oct 6, 1997	8.44	8.56	8.25	8.56
929	NASDAQ	BNZI	Fri, Oct 3, 1997	8.50	8.69	8.38	8.38
928	NASDAQ	BNZI	Thu, Oct 2, 1997	8.50	8.50	8.31	8.50
927	NASDAQ	BNZI	Wed, Oct 1, 1997	8.50	8.56	8.38	8.38
926	NASDAQ	BNZI	Tue, Sep 30, 1997	8.50	8.69	8.19	8.38
925	NASDAQ	BNZI	Mon, Sep 29, 1997	7.94	8.63	7.94	8.38
924	NASDAQ	BNZI	Fri, Sep 26, 1997	7.69	7.94	7.69	7.81
923	NASDAQ	BNZI	Thu, Sep 25, 1997	7.81	7.94	7.31	7.63
922	NASDAQ	BNZI	Wed, Sep 24, 1997	7.00	7.88	7.00	7.63
921	NASDAQ	BNZI	Tue, Sep 23, 1997	7.25	7.25	7.00	7.00
920	NASDAQ	BNZI	Mon, Sep 22, 1997	6.56	7.31	6.56	7.25
919	NASDAQ	BNZI	Fri, Sep 19, 1997	6.63	6.63	6.44	6.50
918	NASDAQ	BNZI	Thu, Sep 18, 1997	6.75	6.75	6.38	6.50
917	NASDAQ	BNZI	Wed, Sep 17, 1997	7.00	7.00	6.75	6.75
916	NASDAQ	BNZI	Tue, Sep 16, 1997	6.88	7.00	6.81	6.94
915	NASDAQ	BNZI	Mon, Sep 15, 1997	7.00	7.00	6.94	6.94
914	NASDAQ	BNZI	Fri, Sep 12, 1997	7.00	7.13	6.88	7.00
913	NASDAQ	BNZI	Thu, Sep 11, 1997	6.88	7.13	6.88	7.00
912	NASDAQ	BNZI	Wed, Sep 10, 1997	7.13	7.13	6.81	6.81
911	NASDAQ	BNZI	Tue, Sep 9, 1997	7.13	7.25	7.00	7.13
910	NASDAQ	BNZI	Mon, Sep 8, 1997	6.94	7.19	6.75	7.19
909	NASDAQ	BNZI	Fri, Sep 5, 1997	7.00	7.00	6.81	6.94
908	NASDAQ	BNZI	Thu, Sep 4, 1997	7.00	7.00	7.00	7.00
907	NASDAQ	BNZI	Wed, Sep 3, 1997	7.00	7.19	6.88	7.19
906	NASDAQ	BNZI	Tue, Sep 2, 1997	6.75	7.19	6.56	7.00
905	NASDAQ	BNZI	Fri, Aug 29, 1997	6.63	6.81	6.63	6.81
904	NASDAQ	BNZI	Thu, Aug 28, 1997	6.44	6.88	6.31	6.75
903	NASDAQ	BNZI	Wed, Aug 27, 1997	6.31	6.50	6.19	6.50
902	NASDAQ	BNZI	Tue, Aug 26, 1997	6.50	6.50	6.38	6.38
901	NASDAQ	BNZI	Mon, Aug 25, 1997	6.38	6.50	6.38	6.50
900	NASDAQ	BNZI	Fri, Aug 22, 1997	6.88	6.88	6.50	6.50
899	NASDAQ	BNZI	Thu, Aug 21, 1997	6.38	7.00	6.38	6.81
898	NASDAQ	BNZI	Wed, Aug 20, 1997	6.25	6.38	6.13	6.19
897	NASDAQ	BNZI	Tue, Aug 19, 1997	6.56	6.56	6.19	6.19
896	NASDAQ	BNZI	Mon, Aug 18, 1997	6.25	6.44	6.13	6.44
895	NASDAQ	BNZI	Fri, Aug 15, 1997	6.75	6.75	6.38	6.38
894	NASDAQ	BNZI	Thu, Aug 14, 1997	6.38	6.88	6.38	6.75
893	NASDAQ	BNZI	Wed, Aug 13, 1997	6.50	6.75	6.50	6.50
892	NASDAQ	BNZI	Tue, Aug 12, 1997	6.13	6.38	6.06	6.38
891	NASDAQ	BNZI	Mon, Aug 11, 1997	6.25	6.25	6.06	6.25
890	NASDAQ	BNZI	Fri, Aug 8, 1997	6.50	6.63	6.19	6.25
889	NASDAQ	BNZI	Thu, Aug 7, 1997	6.63	6.75	6.50	6.69
888	NASDAQ	BNZI	Wed, Aug 6, 1997	6.38	6.75	6.38	6.75
887	NASDAQ	BNZI	Tue, Aug 5, 1997	6.63	6.63	6.13	6.25
886	NASDAQ	BNZI	Mon, Aug 4, 1997	6.63	6.75	6.50	6.50
885	NASDAQ	BNZI	Fri, Aug 1, 1997	7.06	7.25	6.50	6.75
884	NASDAQ	BNZI	Thu, Jul 31, 1997	7.06	7.25	7.00	7.19
883	NASDAQ	BNZI	Wed, Jul 30, 1997	6.88	7.25	6.88	7.19
882	NASDAQ	BNZI	Tue, Jul 29, 1997	6.56	6.75	6.50	6.75
881	NASDAQ	BNZI	Mon, Jul 28, 1997	6.63	6.88	6.50	6.75
880	NASDAQ	BNZI	Fri, Jul 25, 1997	6.25	6.63	6.13	6.38
879	NASDAQ	BNZI	Thu, Jul 24, 1997	6.38	6.75	6.13	6.63
878	NASDAQ	BNZI	Wed, Jul 23, 1997	6.81	6.94	6.38	6.38
877	NASDAQ	BNZI	Tue, Jul 22, 1997	7.63	8.06	6.75	6.88
876	NASDAQ	BNZI	Mon, Jul 21, 1997	6.31	7.75	6.25	7.25
875	NASDAQ	BNZI	Fri, Jul 18, 1997	5.50	6.63	5.50	6.13
874	NASDAQ	BNZI	Thu, Jul 17, 1997	4.88	5.00	4.88	5.00
873	NASDAQ	BNZI	Wed, Jul 16, 1997	5.00	5.00	4.88	4.88
872	NASDAQ	BNZI	Tue, Jul 15, 1997	4.63	4.94	4.63	4.94
871	NASDAQ	BNZI	Mon, Jul 14, 1997	4.25	4.75	4.25	4.50
870	NASDAQ	BNZI	Fri, Jul 11, 1997	4.00	4.25	4.00	4.25
869	NASDAQ	BNZI	Thu, Jul 10, 1997	4.19	4.19	4.00	4.13
868	NASDAQ	BNZI	Wed, Jul 9, 1997	4.13	4.19	4.00	4.19
867	NASDAQ	BNZI	Tue, Jul 8, 1997	4.13	4.19	4.00	4.06
866	NASDAQ	BNZI	Mon, Jul 7, 1997	4.19	4.19	4.19	4.19
865	NASDAQ	BNZI	Thu, Jul 3, 1997	4.00	4.13	4.00	4.13
864	NASDAQ	BNZI	Mon, Jun 30, 1997	4.06	4.13	4.00	4.00
863	NASDAQ	BNZI	Fri, Jun 27, 1997	4.19	4.19	4.06	4.19
862	NASDAQ	BNZI	Wed, Jun 25, 1997	4.19	4.19	4.19	4.19
861	NASDAQ	BNZI	Tue, Jun 24, 1997	4.00	4.19	4.00	4.19
860	NASDAQ	BNZI	Mon, Jun 23, 1997	3.94	4.13	3.94	4.13
859	NASDAQ	BNZI	Fri, Jun 20, 1997	4.06	4.06	4.06	4.06
858	NASDAQ	BNZI	Thu, Jun 19, 1997	4.00	4.19	4.00	4.19
857	NASDAQ	BNZI	Wed, Jun 18, 1997	4.00	4.00	4.00	4.00
856	NASDAQ	BNZI	Tue, Jun 17, 1997	4.13	4.13	4.13	4.13
855	NASDAQ	BNZI	Mon, Jun 16, 1997	4.00	4.19	4.00	4.13
854	NASDAQ	BNZI	Fri, Jun 13, 1997	4.13	4.25	4.00	4.13
853	NASDAQ	BNZI	Thu, Jun 12, 1997	4.13	4.25	4.13	4.25
852	NASDAQ	BNZI	Wed, Jun 11, 1997	4.06	4.06	3.94	3.94
851	NASDAQ	BNZI	Tue, Jun 10, 1997	3.69	4.25	3.69	3.94
850	NASDAQ	BNZI	Mon, Jun 9, 1997	3.50	3.81	3.50	3.69
849	NASDAQ	BNZI	Fri, Jun 6, 1997	3.38	3.38	3.38	3.38
848	NASDAQ	BNZI	Thu, Jun 5, 1997	3.44	3.50	3.38	3.44
847	NASDAQ	BNZI	Wed, Jun 4, 1997	3.44	3.44	3.25	3.25
846	NASDAQ	BNZI	Tue, Jun 3, 1997	3.25	3.25	3.25	3.25
845	NASDAQ	BNZI	Mon, Jun 2, 1997	3.25	3.25	3.13	3.25
844	NASDAQ	BNZI	Thu, May 29, 1997	3.25	3.25	3.25	3.25
843	NASDAQ	BNZI	Wed, May 28, 1997	3.06	3.25	3.06	3.25
842	NASDAQ	BNZI	Tue, May 27, 1997	3.13	3.13	3.00	3.00
841	NASDAQ	BNZI	Fri, May 23, 1997	3.25	3.25	3.25	3.25
840	NASDAQ	BNZI	Thu, May 22, 1997	3.38	3.38	3.25	3.25
839	NASDAQ	BNZI	Wed, May 21, 1997	3.38	3.38	3.38	3.38
838	NASDAQ	BNZI	Mon, May 19, 1997	3.19	3.38	3.19	3.38
837	NASDAQ	BNZI	Fri, May 16, 1997	3.19	3.19	3.19	3.19
836	NASDAQ	BNZI	Tue, May 13, 1997	3.31	3.31	3.31	3.31
835	NASDAQ	BNZI	Mon, May 12, 1997	3.38	3.63	3.38	3.38
834	NASDAQ	BNZI	Fri, May 9, 1997	3.00	3.00	3.00	3.00
833	NASDAQ	BNZI	Thu, May 8, 1997	3.06	3.13	3.06	3.13
832	NASDAQ	BNZI	Tue, May 6, 1997	3.00	3.13	3.00	3.13
831	NASDAQ	BNZI	Mon, May 5, 1997	3.13	3.13	3.13	3.13
830	NASDAQ	BNZI	Fri, May 2, 1997	3.06	3.06	3.06	3.06
829	NASDAQ	BNZI	Thu, May 1, 1997	3.13	3.13	3.13	3.13
828	NASDAQ	BNZI	Tue, Apr 29, 1997	3.13	3.25	3.13	3.25
827	NASDAQ	BNZI	Mon, Apr 28, 1997	3.25	3.25	3.25	3.25
826	NASDAQ	BNZI	Fri, Apr 25, 1997	3.38	3.38	3.13	3.13
825	NASDAQ	BNZI	Thu, Apr 24, 1997	3.06	3.38	3.00	3.38
824	NASDAQ	BNZI	Wed, Apr 23, 1997	3.06	3.06	3.06	3.06
823	NASDAQ	BNZI	Tue, Apr 22, 1997	3.00	3.19	3.00	3.19
822	NASDAQ	BNZI	Tue, Apr 15, 1997	3.00	3.00	3.00	3.00
821	NASDAQ	BNZI	Mon, Apr 14, 1997	3.06	3.13	3.00	3.13
820	NASDAQ	BNZI	Thu, Apr 10, 1997	3.25	3.25	3.06	3.25
819	NASDAQ	BNZI	Tue, Apr 8, 1997	3.44	3.44	3.38	3.44
818	NASDAQ	BNZI	Mon, Apr 7, 1997	3.50	3.56	3.44	3.44
817	NASDAQ	BNZI	Fri, Apr 4, 1997	3.63	3.63	3.44	3.44
816	NASDAQ	BNZI	Thu, Apr 3, 1997	3.50	3.50	3.50	3.50
815	NASDAQ	BNZI	Wed, Apr 2, 1997	3.38	3.38	3.38	3.38
814	NASDAQ	BNZI	Tue, Apr 1, 1997	3.13	3.38	3.13	3.38
813	NASDAQ	BNZI	Mon, Mar 31, 1997	3.38	3.38	3.38	3.38
812	NASDAQ	BNZI	Thu, Mar 27, 1997	3.44	3.44	3.25	3.38
811	NASDAQ	BNZI	Wed, Mar 26, 1997	3.38	3.44	3.38	3.38
810	NASDAQ	BNZI	Tue, Mar 25, 1997	3.25	3.38	3.25	3.25
809	NASDAQ	BNZI	Mon, Mar 24, 1997	3.13	3.25	3.13	3.25
808	NASDAQ	BNZI	Fri, Mar 21, 1997	3.25	3.25	3.25	3.25
807	NASDAQ	BNZI	Thu, Mar 20, 1997	3.00	3.13	3.00	3.13
806	NASDAQ	BNZI	Tue, Mar 18, 1997	3.00	3.25	3.00	3.25
805	NASDAQ	BNZI	Mon, Mar 17, 1997	2.94	2.94	2.94	2.94
804	NASDAQ	BNZI	Thu, Mar 13, 1997	2.88	3.00	2.88	3.00
803	NASDAQ	BNZI	Wed, Mar 12, 1997	3.00	3.00	2.94	3.00
802	NASDAQ	BNZI	Mon, Mar 10, 1997	2.88	2.88	2.88	2.88
801	NASDAQ	BNZI	Fri, Mar 7, 1997	2.94	3.00	2.94	3.00
800	NASDAQ	BNZI	Thu, Mar 6, 1997	2.88	2.88	2.88	2.88
799	NASDAQ	BNZI	Wed, Mar 5, 1997	2.50	2.63	2.50	2.63
798	NASDAQ	BNZI	Tue, Mar 4, 1997	2.38	2.38	2.38	2.38
797	NASDAQ	BNZI	Mon, Mar 3, 1997	2.50	2.50	2.50	2.50
796	NASDAQ	BNZI	Thu, Feb 27, 1997	2.50	2.50	2.50	2.50
795	NASDAQ	BNZI	Wed, Feb 26, 1997	2.50	2.50	2.50	2.50
794	NASDAQ	BNZI	Tue, Feb 25, 1997	2.50	2.50	2.50	2.50
793	NASDAQ	BNZI	Mon, Feb 24, 1997	2.56	2.56	2.56	2.56
792	NASDAQ	BNZI	Thu, Feb 20, 1997	2.50	2.50	2.50	2.50
791	NASDAQ	BNZI	Fri, Feb 14, 1997	2.50	2.50	2.50	2.50
790	NASDAQ	BNZI	Thu, Feb 13, 1997	2.38	2.38	2.38	2.38
789	NASDAQ	BNZI	Wed, Feb 12, 1997	2.31	2.44	2.31	2.44
788	NASDAQ	BNZI	Tue, Feb 11, 1997	2.38	2.38	2.38	2.38
787	NASDAQ	BNZI	Mon, Feb 10, 1997	2.50	2.50	2.50	2.50
786	NASDAQ	BNZI	Thu, Feb 6, 1997	2.63	2.63	2.63	2.63
785	NASDAQ	BNZI	Wed, Feb 5, 1997	2.56	2.63	2.50	2.63
784	NASDAQ	BNZI	Mon, Feb 3, 1997	2.69	2.69	2.69	2.69
783	NASDAQ	BNZI	Fri, Jan 31, 1997	2.63	2.63	2.63	2.63
782	NASDAQ	BNZI	Thu, Jan 30, 1997	2.56	2.56	2.56	2.56
781	NASDAQ	BNZI	Wed, Jan 29, 1997	2.56	2.69	2.56	2.69
780	NASDAQ	BNZI	Tue, Jan 28, 1997	2.63	2.69	2.50	2.69
779	NASDAQ	BNZI	Mon, Jan 27, 1997	2.69	2.75	2.63	2.63
778	NASDAQ	BNZI	Fri, Jan 24, 1997	2.13	2.50	2.13	2.50
777	NASDAQ	BNZI	Thu, Jan 23, 1997	2.00	2.00	2.00	2.00
776	NASDAQ	BNZI	Wed, Jan 22, 1997	2.13	2.13	2.13	2.13
775	NASDAQ	BNZI	Tue, Jan 21, 1997	2.00	2.00	2.00	2.00
774	NASDAQ	BNZI	Fri, Jan 17, 1997	2.00	2.00	2.00	2.00
773	NASDAQ	BNZI	Wed, Jan 15, 1997	2.13	2.19	2.06	2.13
772	NASDAQ	BNZI	Tue, Jan 14, 1997	2.38	2.44	2.25	2.25
771	NASDAQ	BNZI	Mon, Jan 13, 1997	2.13	2.38	2.13	2.25
770	NASDAQ	BNZI	Fri, Jan 10, 1997	2.00	2.00	2.00	2.00
769	NASDAQ	BNZI	Thu, Jan 9, 1997	2.00	2.19	2.00	2.19
768	NASDAQ	BNZI	Tue, Jan 7, 1997	2.06	2.06	2.06	2.06
767	NASDAQ	BNZI	Mon, Jan 6, 1997	1.94	1.94	1.94	1.94
766	NASDAQ	BNZI	Fri, Jan 3, 1997	2.00	2.00	2.00	2.00
765	NASDAQ	BNZI	Thu, Jan 2, 1997	2.00	2.00	2.00	2.00
764	NASDAQ	BNZI	Tue, Dec 31, 1996	1.94	2.00	1.88	2.00
763	NASDAQ	BNZI	Mon, Dec 30, 1996	2.00	2.00	2.00	2.00
762	NASDAQ	BNZI	Fri, Dec 27, 1996	2.06	2.06	2.00	2.00
761	NASDAQ	BNZI	Thu, Dec 26, 1996	2.06	2.06	2.06	2.06
760	NASDAQ	BNZI	Tue, Dec 24, 1996	1.94	1.94	1.94	1.94
759	NASDAQ	BNZI	Mon, Dec 23, 1996	2.00	2.00	2.00	2.00
758	NASDAQ	BNZI	Fri, Dec 20, 1996	2.00	2.00	2.00	2.00
757	NASDAQ	BNZI	Thu, Dec 19, 1996	2.25	2.25	2.00	2.00
756	NASDAQ	BNZI	Wed, Dec 18, 1996	2.00	2.00	2.00	2.00
755	NASDAQ	BNZI	Tue, Dec 17, 1996	2.00	2.00	2.00	2.00
754	NASDAQ	BNZI	Fri, Dec 13, 1996	1.94	1.94	1.88	1.88
753	NASDAQ	BNZI	Thu, Dec 12, 1996	2.00	2.00	1.94	1.94
752	NASDAQ	BNZI	Wed, Dec 11, 1996	2.00	2.00	2.00	2.00
751	NASDAQ	BNZI	Tue, Dec 10, 1996	2.13	2.13	2.13	2.13
750	NASDAQ	BNZI	Mon, Dec 9, 1996	2.25	2.25	2.13	2.13
749	NASDAQ	BNZI	Fri, Dec 6, 1996	2.25	2.25	2.25	2.25
748	NASDAQ	BNZI	Thu, Dec 5, 1996	2.25	2.25	2.13	2.25
747	NASDAQ	BNZI	Wed, Dec 4, 1996	2.13	2.19	2.13	2.19
746	NASDAQ	BNZI	Tue, Dec 3, 1996	2.25	2.25	2.25	2.25
745	NASDAQ	BNZI	Mon, Dec 2, 1996	2.25	2.44	2.06	2.06
744	NASDAQ	BNZI	Fri, Nov 29, 1996	2.06	2.19	2.06	2.19
743	NASDAQ	BNZI	Wed, Nov 27, 1996	2.00	2.00	2.00	2.00
742	NASDAQ	BNZI	Tue, Nov 26, 1996	1.88	1.88	1.88	1.88
741	NASDAQ	BNZI	Mon, Nov 25, 1996	2.00	2.00	2.00	2.00
740	NASDAQ	BNZI	Fri, Nov 22, 1996	2.00	2.00	2.00	2.00
739	NASDAQ	BNZI	Thu, Nov 21, 1996	2.00	2.00	2.00	2.00
738	NASDAQ	BNZI	Tue, Nov 19, 1996	1.88	1.88	1.75	1.75
737	NASDAQ	BNZI	Mon, Nov 18, 1996	2.00	2.00	2.00	2.00
736	NASDAQ	BNZI	Thu, Nov 14, 1996	2.25	2.25	2.13	2.13
735	NASDAQ	BNZI	Wed, Nov 13, 1996	2.13	2.13	2.13	2.13
734	NASDAQ	BNZI	Tue, Nov 12, 1996	2.38	2.38	2.25	2.25
733	NASDAQ	BNZI	Mon, Nov 11, 1996	2.44	2.44	2.25	2.25
732	NASDAQ	BNZI	Fri, Nov 8, 1996	2.31	2.38	2.19	2.38
731	NASDAQ	BNZI	Thu, Nov 7, 1996	2.13	2.19	2.13	2.13
730	NASDAQ	BNZI	Wed, Nov 6, 1996	2.00	2.00	2.00	2.00
729	NASDAQ	BNZI	Mon, Nov 4, 1996	2.00	2.00	2.00	2.00
728	NASDAQ	BNZI	Fri, Nov 1, 1996	2.00	2.00	2.00	2.00
727	NASDAQ	BNZI	Thu, Oct 31, 1996	2.00	2.00	1.94	1.94
726	NASDAQ	BNZI	Wed, Oct 30, 1996	2.13	2.13	2.00	2.00
725	NASDAQ	BNZI	Tue, Oct 29, 1996	2.13	2.13	2.00	2.00
724	NASDAQ	BNZI	Thu, Oct 24, 1996	2.25	2.25	2.13	2.13
723	NASDAQ	BNZI	Tue, Oct 22, 1996	2.38	2.38	2.31	2.31
722	NASDAQ	BNZI	Thu, Oct 17, 1996	2.50	2.50	2.50	2.50
721	NASDAQ	BNZI	Wed, Oct 16, 1996	2.50	2.50	2.50	2.50
720	NASDAQ	BNZI	Tue, Oct 15, 1996	2.50	2.50	2.50	2.50
719	NASDAQ	BNZI	Mon, Oct 14, 1996	2.50	2.50	2.50	2.50
718	NASDAQ	BNZI	Fri, Oct 11, 1996	2.63	2.63	2.63	2.63
717	NASDAQ	BNZI	Thu, Oct 10, 1996	2.56	2.56	2.50	2.50
716	NASDAQ	BNZI	Tue, Oct 8, 1996	2.50	2.63	2.50	2.63
715	NASDAQ	BNZI	Mon, Oct 7, 1996	2.75	2.75	2.63	2.63
714	NASDAQ	BNZI	Thu, Oct 3, 1996	2.69	2.69	2.69	2.69
713	NASDAQ	BNZI	Wed, Oct 2, 1996	2.38	2.63	2.38	2.63
712	NASDAQ	BNZI	Fri, Sep 27, 1996	2.63	2.69	2.38	2.50
711	NASDAQ	BNZI	Tue, Sep 24, 1996	2.63	2.63	2.31	2.44
710	NASDAQ	BNZI	Mon, Sep 23, 1996	2.38	2.50	2.38	2.50
709	NASDAQ	BNZI	Fri, Sep 20, 1996	2.50	2.50	2.50	2.50
708	NASDAQ	BNZI	Thu, Sep 19, 1996	2.50	2.63	2.50	2.63
707	NASDAQ	BNZI	Wed, Sep 18, 1996	2.75	2.75	2.56	2.56
706	NASDAQ	BNZI	Tue, Sep 17, 1996	2.50	2.56	2.50	2.56
705	NASDAQ	BNZI	Mon, Sep 16, 1996	2.38	2.38	2.38	2.38
704	NASDAQ	BNZI	Fri, Sep 13, 1996	2.56	2.56	2.50	2.50
703	NASDAQ	BNZI	Thu, Sep 12, 1996	2.38	2.50	2.38	2.50
702	NASDAQ	BNZI	Wed, Sep 11, 1996	2.06	2.25	2.06	2.25
701	NASDAQ	BNZI	Tue, Sep 10, 1996	2.44	2.44	2.19	2.19
700	NASDAQ	BNZI	Mon, Sep 9, 1996	2.38	2.44	2.31	2.31
699	NASDAQ	BNZI	Fri, Sep 6, 1996	2.56	2.56	2.38	2.50
698	NASDAQ	BNZI	Thu, Sep 5, 1996	2.50	2.50	2.50	2.50
697	NASDAQ	BNZI	Wed, Sep 4, 1996	2.75	2.75	2.50	2.50
696	NASDAQ	BNZI	Tue, Sep 3, 1996	2.63	2.75	2.63	2.75
695	NASDAQ	BNZI	Fri, Aug 30, 1996	2.75	2.75	2.50	2.63
694	NASDAQ	BNZI	Thu, Aug 29, 1996	2.75	2.81	2.63	2.75
693	NASDAQ	BNZI	Wed, Aug 28, 1996	2.19	2.63	2.19	2.63
692	NASDAQ	BNZI	Tue, Aug 27, 1996	3.63	3.63	2.38	2.44
691	NASDAQ	BNZI	Mon, Aug 26, 1996	3.75	3.75	3.75	3.75
690	NASDAQ	BNZI	Fri, Aug 23, 1996	3.75	3.88	3.75	3.88
689	NASDAQ	BNZI	Thu, Aug 22, 1996	3.88	3.88	3.75	3.75
688	NASDAQ	BNZI	Tue, Aug 20, 1996	3.75	3.81	3.75	3.81
687	NASDAQ	BNZI	Mon, Aug 19, 1996	3.63	3.69	3.56	3.63
686	NASDAQ	BNZI	Fri, Aug 16, 1996	3.50	3.50	3.25	3.50
685	NASDAQ	BNZI	Thu, Aug 15, 1996	3.75	3.75	3.75	3.75
684	NASDAQ	BNZI	Wed, Aug 14, 1996	3.75	3.75	3.75	3.75
683	NASDAQ	BNZI	Tue, Aug 13, 1996	3.63	3.75	3.63	3.63
682	NASDAQ	BNZI	Mon, Aug 12, 1996	3.63	3.63	3.63	3.63
681	NASDAQ	BNZI	Fri, Aug 9, 1996	3.75	3.75	3.63	3.63
680	NASDAQ	BNZI	Thu, Aug 8, 1996	3.69	3.69	3.63	3.63
679	NASDAQ	BNZI	Wed, Aug 7, 1996	3.75	3.81	3.69	3.69
678	NASDAQ	BNZI	Tue, Aug 6, 1996	3.63	3.63	3.63	3.63
677	NASDAQ	BNZI	Mon, Aug 5, 1996	3.88	3.88	3.88	3.88
676	NASDAQ	BNZI	Fri, Aug 2, 1996	3.88	3.88	3.50	3.75
675	NASDAQ	BNZI	Thu, Aug 1, 1996	3.75	3.88	3.75	3.88
674	NASDAQ	BNZI	Wed, Jul 31, 1996	3.81	3.88	3.81	3.88
673	NASDAQ	BNZI	Tue, Jul 30, 1996	4.13	4.13	3.69	3.69
672	NASDAQ	BNZI	Mon, Jul 29, 1996	4.13	4.63	4.13	4.38
671	NASDAQ	BNZI	Fri, Jul 26, 1996	3.50	4.00	3.50	4.00
670	NASDAQ	BNZI	Thu, Jul 25, 1996	3.75	3.88	3.50	3.50
669	NASDAQ	BNZI	Wed, Jul 24, 1996	3.63	3.81	3.63	3.63
668	NASDAQ	BNZI	Tue, Jul 23, 1996	3.75	3.75	3.50	3.63
667	NASDAQ	BNZI	Mon, Jul 22, 1996	4.00	4.00	3.88	3.88
666	NASDAQ	BNZI	Fri, Jul 19, 1996	4.44	4.44	4.13	4.13
665	NASDAQ	BNZI	Thu, Jul 18, 1996	4.25	4.44	4.25	4.25
664	NASDAQ	BNZI	Wed, Jul 17, 1996	3.50	4.38	3.50	4.13
663	NASDAQ	BNZI	Tue, Jul 16, 1996	3.63	3.75	3.06	3.50
662	NASDAQ	BNZI	Mon, Jul 15, 1996	3.88	3.88	3.75	3.75
661	NASDAQ	BNZI	Fri, Jul 12, 1996	3.63	3.94	3.63	3.88
660	NASDAQ	BNZI	Thu, Jul 11, 1996	4.00	4.00	3.50	3.50
659	NASDAQ	BNZI	Wed, Jul 10, 1996	4.50	4.50	3.75	4.06
658	NASDAQ	BNZI	Tue, Jul 9, 1996	5.19	5.25	4.44	4.44
657	NASDAQ	BNZI	Mon, Jul 8, 1996	4.00	5.50	4.00	4.75
656	NASDAQ	BNZI	Fri, Jul 5, 1996	3.00	4.00	3.00	4.00
655	NASDAQ	BNZI	Wed, Jul 3, 1996	2.88	3.00	2.88	3.00
654	NASDAQ	BNZI	Tue, Jul 2, 1996	2.56	2.75	2.56	2.75
653	NASDAQ	BNZI	Mon, Jul 1, 1996	2.63	2.69	2.63	2.69
652	NASDAQ	BNZI	Fri, Jun 28, 1996	2.50	2.63	2.50	2.63
651	NASDAQ	BNZI	Wed, Jun 26, 1996	2.63	2.63	2.50	2.50
650	NASDAQ	BNZI	Tue, Jun 25, 1996	2.63	2.63	2.63	2.63
649	NASDAQ	BNZI	Mon, Jun 24, 1996	2.69	2.69	2.56	2.63
648	NASDAQ	BNZI	Fri, Jun 21, 1996	2.63	2.75	2.63	2.63
647	NASDAQ	BNZI	Thu, Jun 20, 1996	2.63	2.75	2.63	2.63
646	NASDAQ	BNZI	Wed, Jun 19, 1996	2.75	2.75	2.50	2.50
645	NASDAQ	BNZI	Tue, Jun 18, 1996	2.50	2.50	2.50	2.50
644	NASDAQ	BNZI	Fri, Jun 14, 1996	2.50	2.50	2.50	2.50
643	NASDAQ	BNZI	Thu, Jun 13, 1996	2.50	2.50	2.50	2.50
642	NASDAQ	BNZI	Tue, Jun 11, 1996	2.69	2.69	2.50	2.50
641	NASDAQ	BNZI	Mon, Jun 10, 1996	2.63	2.69	2.56	2.56
640	NASDAQ	BNZI	Thu, Jun 6, 1996	2.50	2.50	2.50	2.50
639	NASDAQ	BNZI	Tue, Jun 4, 1996	2.56	2.56	2.31	2.31
638	NASDAQ	BNZI	Mon, Jun 3, 1996	2.25	2.56	2.25	2.56
637	NASDAQ	BNZI	Fri, May 31, 1996	2.13	2.13	2.06	2.13
636	NASDAQ	BNZI	Thu, May 30, 1996	2.13	2.13	2.13	2.13
635	NASDAQ	BNZI	Wed, May 29, 1996	2.25	2.25	2.13	2.13
634	NASDAQ	BNZI	Tue, May 28, 1996	2.25	2.38	2.25	2.38
633	NASDAQ	BNZI	Fri, May 24, 1996	2.25	2.25	2.25	2.25
632	NASDAQ	BNZI	Thu, May 23, 1996	2.25	2.25	2.25	2.25
631	NASDAQ	BNZI	Wed, May 22, 1996	2.25	2.25	2.25	2.25
630	NASDAQ	BNZI	Tue, May 21, 1996	2.38	2.38	2.25	2.25
629	NASDAQ	BNZI	Mon, May 20, 1996	2.25	2.44	2.25	2.38
628	NASDAQ	BNZI	Fri, May 17, 1996	2.25	2.25	2.13	2.13
627	NASDAQ	BNZI	Thu, May 16, 1996	2.25	2.25	2.19	2.25
626	NASDAQ	BNZI	Wed, May 15, 1996	2.13	2.25	2.13	2.19
625	NASDAQ	BNZI	Tue, May 14, 1996	2.25	2.25	2.25	2.25
624	NASDAQ	BNZI	Mon, May 13, 1996	2.25	2.25	2.25	2.25
623	NASDAQ	BNZI	Fri, May 10, 1996	2.25	2.25	2.19	2.19
622	NASDAQ	BNZI	Thu, May 9, 1996	2.25	2.38	2.25	2.38
621	NASDAQ	BNZI	Wed, May 8, 1996	2.38	2.38	2.38	2.38
620	NASDAQ	BNZI	Tue, May 7, 1996	2.38	2.50	2.38	2.50
619	NASDAQ	BNZI	Mon, May 6, 1996	2.25	2.25	2.25	2.25
618	NASDAQ	BNZI	Fri, May 3, 1996	2.13	2.13	2.06	2.06
617	NASDAQ	BNZI	Thu, May 2, 1996	2.13	2.13	2.13	2.13
616	NASDAQ	BNZI	Wed, May 1, 1996	2.13	2.25	2.13	2.25
615	NASDAQ	BNZI	Tue, Apr 30, 1996	2.44	2.44	2.25	2.25
614	NASDAQ	BNZI	Mon, Apr 29, 1996	2.63	2.63	2.38	2.44
613	NASDAQ	BNZI	Fri, Apr 26, 1996	2.50	2.69	2.50	2.63
612	NASDAQ	BNZI	Thu, Apr 25, 1996	2.00	2.38	2.00	2.38
611	NASDAQ	BNZI	Wed, Apr 24, 1996	2.00	2.00	2.00	2.00
610	NASDAQ	BNZI	Mon, Apr 22, 1996	1.88	2.00	1.88	1.88
609	NASDAQ	BNZI	Thu, Apr 18, 1996	1.88	1.88	1.88	1.88
608	NASDAQ	BNZI	Wed, Apr 17, 1996	1.81	1.88	1.69	1.69
607	NASDAQ	BNZI	Tue, Apr 16, 1996	1.75	1.75	1.69	1.69
606	NASDAQ	BNZI	Mon, Apr 15, 1996	1.88	1.88	1.88	1.88
605	NASDAQ	BNZI	Fri, Apr 12, 1996	1.88	1.88	1.88	1.88
604	NASDAQ	BNZI	Wed, Apr 10, 1996	1.94	1.94	1.88	1.88
603	NASDAQ	BNZI	Tue, Apr 9, 1996	1.75	1.75	1.75	1.75
602	NASDAQ	BNZI	Wed, Apr 3, 1996	1.94	1.94	1.88	1.88
601	NASDAQ	BNZI	Mon, Apr 1, 1996	1.94	1.94	1.94	1.94
600	NASDAQ	BNZI	Fri, Mar 29, 1996	1.81	1.94	1.81	1.94
599	NASDAQ	BNZI	Wed, Mar 27, 1996	1.75	1.75	1.75	1.75
598	NASDAQ	BNZI	Tue, Mar 26, 1996	1.75	1.75	1.75	1.75
597	NASDAQ	BNZI	Mon, Mar 25, 1996	1.94	1.94	1.88	1.88
596	NASDAQ	BNZI	Fri, Mar 22, 1996	1.94	1.94	1.94	1.94
595	NASDAQ	BNZI	Thu, Mar 21, 1996	1.94	1.94	1.94	1.94
594	NASDAQ	BNZI	Wed, Mar 20, 1996	1.94	2.00	1.88	1.88
593	NASDAQ	BNZI	Tue, Mar 19, 1996	1.94	1.94	1.94	1.94
592	NASDAQ	BNZI	Mon, Mar 18, 1996	1.88	2.00	1.88	2.00
591	NASDAQ	BNZI	Thu, Mar 14, 1996	1.75	1.75	1.75	1.75
590	NASDAQ	BNZI	Mon, Mar 11, 1996	1.63	1.63	1.63	1.63
589	NASDAQ	BNZI	Fri, Mar 8, 1996	1.63	1.63	1.63	1.63
588	NASDAQ	BNZI	Thu, Mar 7, 1996	1.81	1.88	1.81	1.88
587	NASDAQ	BNZI	Wed, Mar 6, 1996	1.81	1.81	1.81	1.81
586	NASDAQ	BNZI	Fri, Mar 1, 1996	1.81	1.81	1.81	1.81
585	NASDAQ	BNZI	Tue, Feb 27, 1996	1.88	1.94	1.81	1.81
584	NASDAQ	BNZI	Mon, Feb 26, 1996	1.69	1.69	1.69	1.69
583	NASDAQ	BNZI	Fri, Feb 23, 1996	1.75	1.75	1.75	1.75
582	NASDAQ	BNZI	Thu, Feb 22, 1996	1.94	1.94	1.94	1.94
581	NASDAQ	BNZI	Tue, Feb 20, 1996	1.94	1.94	1.94	1.94
580	NASDAQ	BNZI	Fri, Feb 16, 1996	1.88	1.88	1.88	1.88
579	NASDAQ	BNZI	Wed, Feb 14, 1996	1.81	1.88	1.81	1.88
578	NASDAQ	BNZI	Tue, Feb 13, 1996	1.69	1.69	1.69	1.69
577	NASDAQ	BNZI	Mon, Feb 12, 1996	1.63	1.75	1.63	1.75
576	NASDAQ	BNZI	Fri, Feb 9, 1996	1.75	1.75	1.69	1.69
575	NASDAQ	BNZI	Tue, Feb 6, 1996	1.63	1.63	1.63	1.63
574	NASDAQ	BNZI	Tue, Jan 30, 1996	1.56	1.63	1.56	1.63
573	NASDAQ	BNZI	Fri, Jan 26, 1996	1.44	1.44	1.44	1.44
572	NASDAQ	BNZI	Wed, Jan 17, 1996	1.31	1.31	1.31	1.31
571	NASDAQ	BNZI	Mon, Jan 15, 1996	1.38	1.38	1.38	1.38
570	NASDAQ	BNZI	Thu, Jan 11, 1996	1.50	1.50	1.38	1.38
569	NASDAQ	BNZI	Thu, Jan 4, 1996	1.56	1.63	1.56	1.63
568	NASDAQ	BNZI	Wed, Jan 3, 1996	1.56	1.56	1.56	1.56
567	NASDAQ	BNZI	Tue, Jan 2, 1996	1.25	1.50	1.25	1.50
566	NASDAQ	BNZI	Fri, Dec 29, 1995	1.25	1.38	1.19	1.25
565	NASDAQ	BNZI	Thu, Dec 28, 1995	1.25	1.25	1.25	1.25
564	NASDAQ	BNZI	Wed, Dec 27, 1995	1.31	1.38	1.25	1.38
563	NASDAQ	BNZI	Tue, Dec 26, 1995	1.25	1.25	1.19	1.19
562	NASDAQ	BNZI	Fri, Dec 22, 1995	1.38	1.38	1.25	1.25
561	NASDAQ	BNZI	Thu, Dec 21, 1995	1.25	1.25	1.25	1.25
560	NASDAQ	BNZI	Wed, Dec 20, 1995	1.31	1.31	1.25	1.25
559	NASDAQ	BNZI	Tue, Dec 19, 1995	1.38	1.38	1.31	1.31
558	NASDAQ	BNZI	Fri, Dec 15, 1995	1.44	1.44	1.44	1.44
557	NASDAQ	BNZI	Thu, Dec 14, 1995	1.56	1.63	1.50	1.50
556	NASDAQ	BNZI	Wed, Dec 13, 1995	1.38	1.50	1.38	1.50
555	NASDAQ	BNZI	Tue, Dec 12, 1995	1.38	1.38	1.38	1.38
554	NASDAQ	BNZI	Mon, Dec 11, 1995	1.38	1.38	1.38	1.38
553	NASDAQ	BNZI	Fri, Dec 8, 1995	1.50	1.50	1.38	1.38
552	NASDAQ	BNZI	Thu, Dec 7, 1995	1.38	1.50	1.38	1.50
551	NASDAQ	BNZI	Wed, Dec 6, 1995	1.50	1.50	1.38	1.38
550	NASDAQ	BNZI	Tue, Dec 5, 1995	1.50	1.50	1.50	1.50
549	NASDAQ	BNZI	Mon, Dec 4, 1995	1.44	1.56	1.38	1.38
548	NASDAQ	BNZI	Fri, Dec 1, 1995	1.69	1.75	1.50	1.50
547	NASDAQ	BNZI	Thu, Nov 30, 1995	1.56	1.56	1.56	1.56
546	NASDAQ	BNZI	Tue, Nov 28, 1995	1.50	1.69	1.50	1.69
545	NASDAQ	BNZI	Mon, Nov 27, 1995	1.56	1.56	1.50	1.50
544	NASDAQ	BNZI	Fri, Nov 24, 1995	1.56	1.56	1.56	1.56
543	NASDAQ	BNZI	Wed, Nov 22, 1995	1.56	1.63	1.56	1.63
542	NASDAQ	BNZI	Tue, Nov 21, 1995	1.56	1.56	1.56	1.56
541	NASDAQ	BNZI	Mon, Nov 20, 1995	1.63	1.63	1.63	1.63
540	NASDAQ	BNZI	Thu, Nov 16, 1995	1.69	1.69	1.69	1.69
539	NASDAQ	BNZI	Wed, Nov 8, 1995	1.75	1.75	1.75	1.75
538	NASDAQ	BNZI	Mon, Nov 6, 1995	1.88	1.88	1.88	1.88
537	NASDAQ	BNZI	Fri, Nov 3, 1995	1.69	1.75	1.69	1.75
536	NASDAQ	BNZI	Thu, Nov 2, 1995	1.56	1.56	1.56	1.56
535	NASDAQ	BNZI	Wed, Nov 1, 1995	1.63	1.63	1.63	1.63
534	NASDAQ	BNZI	Tue, Oct 31, 1995	1.75	1.75	1.75	1.75
533	NASDAQ	BNZI	Mon, Oct 23, 1995	1.75	1.75	1.75	1.75
532	NASDAQ	BNZI	Tue, Oct 17, 1995	1.69	1.69	1.69	1.69
531	NASDAQ	BNZI	Mon, Oct 16, 1995	1.75	1.75	1.75	1.75
530	NASDAQ	BNZI	Fri, Oct 13, 1995	1.81	1.88	1.81	1.88
529	NASDAQ	BNZI	Thu, Oct 12, 1995	1.75	1.88	1.75	1.88
528	NASDAQ	BNZI	Wed, Oct 11, 1995	1.75	1.75	1.75	1.75
527	NASDAQ	BNZI	Mon, Oct 9, 1995	2.00	2.00	1.75	1.88
526	NASDAQ	BNZI	Thu, Oct 5, 1995	2.13	2.13	2.13	2.13
525	NASDAQ	BNZI	Wed, Oct 4, 1995	2.13	2.13	2.13	2.13
524	NASDAQ	BNZI	Tue, Oct 3, 1995	2.25	2.25	2.13	2.13
523	NASDAQ	BNZI	Mon, Oct 2, 1995	1.88	2.38	1.63	2.25
522	NASDAQ	BNZI	Thu, Sep 28, 1995	1.75	1.88	1.75	1.88
521	NASDAQ	BNZI	Tue, Sep 26, 1995	1.63	1.63	1.63	1.63
520	NASDAQ	BNZI	Mon, Sep 25, 1995	1.88	1.88	1.75	1.75
519	NASDAQ	BNZI	Fri, Sep 22, 1995	1.75	1.75	1.75	1.75
518	NASDAQ	BNZI	Thu, Sep 21, 1995	1.88	1.88	1.81	1.81
517	NASDAQ	BNZI	Wed, Sep 20, 1995	1.88	1.88	1.88	1.88
516	NASDAQ	BNZI	Tue, Sep 19, 1995	1.81	1.81	1.81	1.81
515	NASDAQ	BNZI	Fri, Sep 15, 1995	1.69	1.69	1.69	1.69
514	NASDAQ	BNZI	Thu, Sep 14, 1995	1.81	1.81	1.81	1.81
513	NASDAQ	BNZI	Wed, Sep 13, 1995	1.88	1.88	1.88	1.88
512	NASDAQ	BNZI	Tue, Sep 12, 1995	1.75	1.75	1.75	1.75
511	NASDAQ	BNZI	Mon, Sep 11, 1995	1.75	1.75	1.75	1.75
510	NASDAQ	BNZI	Fri, Sep 1, 1995	1.75	1.75	1.75	1.75
509	NASDAQ	BNZI	Thu, Aug 31, 1995	1.63	1.63	1.63	1.63
508	NASDAQ	BNZI	Tue, Aug 29, 1995	1.75	1.75	1.75	1.75
507	NASDAQ	BNZI	Mon, Aug 28, 1995	1.69	1.69	1.69	1.69
506	NASDAQ	BNZI	Fri, Aug 25, 1995	1.81	1.81	1.81	1.81
505	NASDAQ	BNZI	Thu, Aug 24, 1995	1.63	1.63	1.63	1.63
504	NASDAQ	BNZI	Tue, Aug 22, 1995	1.69	1.81	1.69	1.75
503	NASDAQ	BNZI	Mon, Aug 21, 1995	1.81	1.81	1.81	1.81
502	NASDAQ	BNZI	Fri, Aug 18, 1995	1.88	1.88	1.69	1.69
501	NASDAQ	BNZI	Thu, Aug 17, 1995	1.63	1.81	1.63	1.81
500	NASDAQ	BNZI	Wed, Aug 16, 1995	1.69	1.69	1.69	1.69
499	NASDAQ	BNZI	Tue, Aug 15, 1995	1.88	1.88	1.69	1.69
498	NASDAQ	BNZI	Mon, Aug 14, 1995	2.06	2.06	2.00	2.00
497	NASDAQ	BNZI	Fri, Aug 11, 1995	2.06	2.06	2.06	2.06
496	NASDAQ	BNZI	Thu, Aug 10, 1995	2.00	2.00	2.00	2.00
495	NASDAQ	BNZI	Tue, Aug 8, 1995	2.06	2.13	1.94	1.94
494	NASDAQ	BNZI	Mon, Aug 7, 1995	2.06	2.06	2.06	2.06
493	NASDAQ	BNZI	Fri, Aug 4, 1995	1.94	2.00	1.94	2.00
492	NASDAQ	BNZI	Thu, Aug 3, 1995	2.00	2.00	2.00	2.00
491	NASDAQ	BNZI	Wed, Aug 2, 1995	2.00	2.00	1.94	1.94
490	NASDAQ	BNZI	Mon, Jul 31, 1995	1.88	1.88	1.88	1.88
489	NASDAQ	BNZI	Thu, Jul 27, 1995	1.88	1.88	1.88	1.88
488	NASDAQ	BNZI	Wed, Jul 26, 1995	1.75	1.75	1.75	1.75
487	NASDAQ	BNZI	Tue, Jul 25, 1995	1.88	1.88	1.88	1.88
486	NASDAQ	BNZI	Mon, Jul 24, 1995	1.75	1.88	1.75	1.88
485	NASDAQ	BNZI	Fri, Jul 21, 1995	1.75	1.75	1.75	1.75
484	NASDAQ	BNZI	Wed, Jul 19, 1995	1.63	1.63	1.63	1.63
483	NASDAQ	BNZI	Fri, Jul 14, 1995	1.81	1.81	1.69	1.69
482	NASDAQ	BNZI	Thu, Jul 13, 1995	1.63	1.75	1.56	1.75
481	NASDAQ	BNZI	Wed, Jul 12, 1995	1.63	1.63	1.63	1.63
480	NASDAQ	BNZI	Tue, Jul 11, 1995	1.63	1.63	1.63	1.63
479	NASDAQ	BNZI	Mon, Jul 10, 1995	1.63	1.63	1.63	1.63
478	NASDAQ	BNZI	Fri, Jul 7, 1995	1.63	1.63	1.63	1.63
477	NASDAQ	BNZI	Thu, Jul 6, 1995	1.63	1.63	1.63	1.63
476	NASDAQ	BNZI	Wed, Jul 5, 1995	1.63	1.63	1.63	1.63
475	NASDAQ	BNZI	Fri, Jun 30, 1995	1.44	1.44	1.44	1.44
474	NASDAQ	BNZI	Thu, Jun 29, 1995	1.44	1.44	1.44	1.44
473	NASDAQ	BNZI	Wed, Jun 28, 1995	1.50	1.50	1.50	1.50
472	NASDAQ	BNZI	Mon, Jun 26, 1995	1.63	1.63	1.63	1.63
471	NASDAQ	BNZI	Fri, Jun 23, 1995	1.63	1.63	1.50	1.63
470	NASDAQ	BNZI	Thu, Jun 22, 1995	1.50	1.50	1.50	1.50
469	NASDAQ	BNZI	Wed, Jun 21, 1995	1.44	1.50	1.38	1.50
468	NASDAQ	BNZI	Tue, Jun 20, 1995	1.50	1.50	1.50	1.50
467	NASDAQ	BNZI	Mon, Jun 19, 1995	1.81	1.81	1.63	1.63
466	NASDAQ	BNZI	Thu, Jun 15, 1995	1.69	1.69	1.69	1.69
465	NASDAQ	BNZI	Wed, Jun 14, 1995	1.56	1.56	1.56	1.56
464	NASDAQ	BNZI	Tue, Jun 13, 1995	1.69	1.69	1.63	1.63
463	NASDAQ	BNZI	Thu, Jun 8, 1995	1.81	1.81	1.81	1.81
462	NASDAQ	BNZI	Fri, Jun 2, 1995	1.88	1.88	1.63	1.63
461	NASDAQ	BNZI	Wed, May 24, 1995	2.13	2.13	1.94	1.94
460	NASDAQ	BNZI	Tue, May 23, 1995	1.63	1.75	1.63	1.75
459	NASDAQ	BNZI	Mon, May 22, 1995	1.63	1.63	1.56	1.56
458	NASDAQ	BNZI	Thu, May 18, 1995	1.63	1.75	1.63	1.75
457	NASDAQ	BNZI	Wed, May 17, 1995	1.63	1.63	1.63	1.63
456	NASDAQ	BNZI	Tue, May 16, 1995	1.63	1.63	1.63	1.63
455	NASDAQ	BNZI	Mon, May 15, 1995	1.50	1.50	1.50	1.50
454	NASDAQ	BNZI	Wed, May 10, 1995	1.75	1.75	1.75	1.75
453	NASDAQ	BNZI	Tue, May 9, 1995	1.88	1.88	1.88	1.88
452	NASDAQ	BNZI	Fri, May 5, 1995	1.88	1.88	1.88	1.88
451	NASDAQ	BNZI	Thu, May 4, 1995	2.00	2.13	2.00	2.00
450	NASDAQ	BNZI	Mon, May 1, 1995	1.88	2.13	1.88	2.00
449	NASDAQ	BNZI	Fri, Apr 28, 1995	1.88	1.88	1.88	1.88
448	NASDAQ	BNZI	Thu, Apr 27, 1995	2.13	2.13	1.94	1.94
447	NASDAQ	BNZI	Wed, Apr 26, 1995	2.38	2.38	2.38	2.38
446	NASDAQ	BNZI	Tue, Apr 25, 1995	2.50	2.50	2.50	2.50
445	NASDAQ	BNZI	Mon, Apr 24, 1995	2.50	2.50	2.50	2.50
444	NASDAQ	BNZI	Fri, Apr 21, 1995	2.44	2.50	2.44	2.44
443	NASDAQ	BNZI	Thu, Apr 20, 1995	2.00	2.31	2.00	2.31
442	NASDAQ	BNZI	Thu, Apr 13, 1995	1.88	1.88	1.88	1.88
441	NASDAQ	BNZI	Wed, Apr 12, 1995	2.00	2.00	2.00	2.00
440	NASDAQ	BNZI	Mon, Apr 10, 1995	2.13	2.13	2.13	2.13
439	NASDAQ	BNZI	Fri, Apr 7, 1995	2.13	2.19	2.13	2.13
438	NASDAQ	BNZI	Thu, Apr 6, 1995	2.00	2.00	2.00	2.00
437	NASDAQ	BNZI	Tue, Apr 4, 1995	2.00	2.00	2.00	2.00
436	NASDAQ	BNZI	Fri, Mar 31, 1995	1.94	2.00	1.94	2.00
435	NASDAQ	BNZI	Thu, Mar 30, 1995	1.81	1.81	1.81	1.81
434	NASDAQ	BNZI	Tue, Mar 28, 1995	2.00	2.00	2.00	2.00
433	NASDAQ	BNZI	Mon, Mar 27, 1995	2.19	2.19	2.00	2.13
432	NASDAQ	BNZI	Thu, Mar 23, 1995	2.50	2.50	2.38	2.38
431	NASDAQ	BNZI	Wed, Mar 22, 1995	2.50	2.50	2.50	2.50
430	NASDAQ	BNZI	Tue, Mar 21, 1995	2.56	2.69	2.56	2.69
429	NASDAQ	BNZI	Mon, Mar 20, 1995	2.75	2.94	2.63	2.69
428	NASDAQ	BNZI	Fri, Mar 17, 1995	2.50	2.88	2.50	2.75
427	NASDAQ	BNZI	Thu, Mar 16, 1995	1.94	2.25	1.88	2.25
426	NASDAQ	BNZI	Wed, Mar 15, 1995	1.56	1.81	1.56	1.81
425	NASDAQ	BNZI	Fri, Mar 3, 1995	1.63	1.63	1.63	1.63
424	NASDAQ	BNZI	Thu, Mar 2, 1995	1.69	1.69	1.69	1.69
423	NASDAQ	BNZI	Mon, Feb 27, 1995	1.50	1.50	1.50	1.50
422	NASDAQ	BNZI	Thu, Feb 16, 1995	1.63	1.63	1.63	1.63
421	NASDAQ	BNZI	Tue, Feb 14, 1995	1.75	1.75	1.75	1.75
420	NASDAQ	BNZI	Mon, Feb 13, 1995	1.63	1.75	1.63	1.75
419	NASDAQ	BNZI	Fri, Feb 10, 1995	1.88	1.88	1.88	1.88
418	NASDAQ	BNZI	Thu, Feb 9, 1995	2.00	2.00	2.00	2.00
417	NASDAQ	BNZI	Wed, Feb 8, 1995	2.00	2.00	2.00	2.00
416	NASDAQ	BNZI	Tue, Feb 7, 1995	1.88	2.06	1.88	2.00
415	NASDAQ	BNZI	Mon, Feb 6, 1995	1.94	1.94	1.94	1.94
414	NASDAQ	BNZI	Fri, Feb 3, 1995	1.88	1.88	1.81	1.81
413	NASDAQ	BNZI	Wed, Feb 1, 1995	1.75	1.75	1.75	1.75
412	NASDAQ	BNZI	Fri, Jan 27, 1995	1.81	1.81	1.81	1.81
411	NASDAQ	BNZI	Fri, Jan 20, 1995	1.94	1.94	1.94	1.94
410	NASDAQ	BNZI	Mon, Jan 9, 1995	1.88	1.88	1.88	1.88
409	NASDAQ	BNZI	Thu, Jan 5, 1995	1.75	1.75	1.75	1.75
408	NASDAQ	BNZI	Wed, Jan 4, 1995	1.81	1.81	1.75	1.75
407	NASDAQ	BNZI	Fri, Dec 30, 1994	1.88	1.88	1.69	1.69
406	NASDAQ	BNZI	Thu, Dec 29, 1994	1.63	1.63	1.50	1.63
405	NASDAQ	BNZI	Tue, Dec 27, 1994	1.63	1.63	1.63	1.63
404	NASDAQ	BNZI	Wed, Dec 21, 1994	1.63	1.63	1.63	1.63
403	NASDAQ	BNZI	Tue, Dec 20, 1994	1.88	1.88	1.69	1.69
402	NASDAQ	BNZI	Mon, Dec 19, 1994	1.88	1.88	1.88	1.88
401	NASDAQ	BNZI	Thu, Dec 15, 1994	1.75	1.88	1.75	1.88
400	NASDAQ	BNZI	Tue, Dec 13, 1994	1.75	1.75	1.75	1.75
399	NASDAQ	BNZI	Mon, Dec 12, 1994	1.88	1.88	1.75	1.88
398	NASDAQ	BNZI	Fri, Dec 9, 1994	1.94	2.00	1.94	2.00
397	NASDAQ	BNZI	Thu, Dec 8, 1994	2.06	2.06	2.06	2.06
396	NASDAQ	BNZI	Wed, Dec 7, 1994	2.00	2.06	2.00	2.06
395	NASDAQ	BNZI	Tue, Dec 6, 1994	2.00	2.06	2.00	2.00
394	NASDAQ	BNZI	Thu, Dec 1, 1994	2.00	2.06	2.00	2.06
393	NASDAQ	BNZI	Tue, Nov 29, 1994	1.88	1.88	1.88	1.88
392	NASDAQ	BNZI	Mon, Nov 28, 1994	1.75	1.75	1.75	1.75
391	NASDAQ	BNZI	Tue, Nov 22, 1994	1.88	1.88	1.88	1.88
390	NASDAQ	BNZI	Mon, Nov 14, 1994	1.94	1.94	1.94	1.94
389	NASDAQ	BNZI	Tue, Nov 1, 1994	1.88	1.88	1.88	1.88
388	NASDAQ	BNZI	Thu, Oct 27, 1994	1.88	1.88	1.88	1.88
387	NASDAQ	BNZI	Wed, Oct 19, 1994	1.69	1.69	1.69	1.69
386	NASDAQ	BNZI	Fri, Oct 14, 1994	1.69	1.69	1.69	1.69
385	NASDAQ	BNZI	Thu, Oct 13, 1994	1.75	1.75	1.75	1.75
384	NASDAQ	BNZI	Wed, Oct 12, 1994	1.75	1.75	1.75	1.75
383	NASDAQ	BNZI	Tue, Oct 11, 1994	1.75	1.75	1.75	1.75
382	NASDAQ	BNZI	Fri, Sep 30, 1994	1.81	1.81	1.81	1.81
381	NASDAQ	BNZI	Wed, Sep 28, 1994	1.75	1.75	1.75	1.75
380	NASDAQ	BNZI	Mon, Sep 26, 1994	1.75	1.75	1.75	1.75
379	NASDAQ	BNZI	Thu, Sep 22, 1994	1.75	1.75	1.75	1.75
378	NASDAQ	BNZI	Fri, Sep 16, 1994	1.81	1.81	1.75	1.75
377	NASDAQ	BNZI	Thu, Sep 15, 1994	1.81	1.81	1.81	1.81
376	NASDAQ	BNZI	Wed, Sep 14, 1994	1.81	1.81	1.81	1.81
375	NASDAQ	BNZI	Mon, Sep 12, 1994	1.69	1.75	1.69	1.75
374	NASDAQ	BNZI	Thu, Sep 8, 1994	1.81	1.88	1.81	1.88
373	NASDAQ	BNZI	Wed, Aug 31, 1994	1.81	1.81	1.75	1.75
372	NASDAQ	BNZI	Tue, Aug 30, 1994	1.94	1.94	1.94	1.94
371	NASDAQ	BNZI	Mon, Aug 29, 1994	1.88	1.88	1.88	1.88
370	NASDAQ	BNZI	Tue, Aug 23, 1994	1.88	1.88	1.88	1.88
369	NASDAQ	BNZI	Thu, Aug 18, 1994	2.00	2.00	2.00	2.00
368	NASDAQ	BNZI	Tue, Aug 16, 1994	2.00	2.00	2.00	2.00
367	NASDAQ	BNZI	Mon, Aug 15, 1994	2.00	2.00	2.00	2.00
366	NASDAQ	BNZI	Mon, Aug 8, 1994	1.88	1.88	1.88	1.88
365	NASDAQ	BNZI	Thu, Aug 4, 1994	1.69	1.81	1.69	1.81
364	NASDAQ	BNZI	Wed, Aug 3, 1994	1.69	1.69	1.69	1.69
363	NASDAQ	BNZI	Tue, Aug 2, 1994	1.75	1.75	1.75	1.75
362	NASDAQ	BNZI	Mon, Aug 1, 1994	1.81	1.88	1.81	1.88
361	NASDAQ	BNZI	Fri, Jul 29, 1994	1.75	1.75	1.75	1.75
360	NASDAQ	BNZI	Mon, Jul 25, 1994	1.69	1.75	1.69	1.69
359	NASDAQ	BNZI	Fri, Jul 22, 1994	1.81	1.81	1.81	1.81
358	NASDAQ	BNZI	Thu, Jul 21, 1994	1.94	1.94	1.94	1.94
357	NASDAQ	BNZI	Wed, Jul 20, 1994	1.94	1.94	1.81	1.81
356	NASDAQ	BNZI	Tue, Jul 19, 1994	1.94	1.94	1.75	1.75
355	NASDAQ	BNZI	Thu, Jul 14, 1994	1.81	1.81	1.81	1.81
354	NASDAQ	BNZI	Thu, Jun 30, 1994	1.88	1.88	1.88	1.88
353	NASDAQ	BNZI	Mon, Jun 20, 1994	1.81	1.88	1.81	1.88
352	NASDAQ	BNZI	Fri, Jun 17, 1994	1.81	1.81	1.81	1.81
351	NASDAQ	BNZI	Thu, Jun 16, 1994	1.88	1.88	1.88	1.88
350	NASDAQ	BNZI	Wed, Jun 8, 1994	2.00	2.00	2.00	2.00
349	NASDAQ	BNZI	Thu, May 26, 1994	1.94	2.00	1.94	2.00
348	NASDAQ	BNZI	Wed, May 25, 1994	1.81	1.81	1.81	1.81
347	NASDAQ	BNZI	Mon, May 16, 1994	1.88	1.88	1.69	1.69
346	NASDAQ	BNZI	Mon, May 9, 1994	2.00	2.00	1.88	1.88
345	NASDAQ	BNZI	Thu, May 5, 1994	2.13	2.13	2.13	2.13
344	NASDAQ	BNZI	Tue, May 3, 1994	2.13	2.13	2.13	2.13
343	NASDAQ	BNZI	Mon, May 2, 1994	2.13	2.13	2.13	2.13
342	NASDAQ	BNZI	Fri, Apr 29, 1994	2.13	2.19	2.13	2.19
341	NASDAQ	BNZI	Thu, Apr 28, 1994	2.06	2.06	2.06	2.06
340	NASDAQ	BNZI	Tue, Apr 26, 1994	1.94	2.00	1.94	2.00
339	NASDAQ	BNZI	Thu, Apr 21, 1994	1.94	1.94	1.94	1.94
338	NASDAQ	BNZI	Wed, Apr 20, 1994	1.94	1.94	1.94	1.94
337	NASDAQ	BNZI	Tue, Apr 19, 1994	1.94	1.94	1.94	1.94
336	NASDAQ	BNZI	Fri, Apr 15, 1994	2.00	2.00	1.88	1.88
335	NASDAQ	BNZI	Tue, Apr 12, 1994	1.88	1.88	1.88	1.88
334	NASDAQ	BNZI	Fri, Apr 8, 1994	1.94	1.94	1.94	1.94
333	NASDAQ	BNZI	Tue, Mar 29, 1994	1.88	1.88	1.88	1.88
332	NASDAQ	BNZI	Wed, Mar 23, 1994	1.94	1.94	1.94	1.94
331	NASDAQ	BNZI	Tue, Mar 22, 1994	2.00	2.00	2.00	2.00
330	NASDAQ	BNZI	Mon, Mar 21, 1994	2.00	2.13	2.00	2.00
329	NASDAQ	BNZI	Wed, Mar 16, 1994	1.88	1.88	1.88	1.88
328	NASDAQ	BNZI	Tue, Mar 15, 1994	1.88	1.88	1.88	1.88
327	NASDAQ	BNZI	Mon, Mar 7, 1994	1.88	1.88	1.88	1.88
326	NASDAQ	BNZI	Fri, Mar 4, 1994	1.88	1.88	1.88	1.88
325	NASDAQ	BNZI	Wed, Mar 2, 1994	1.88	1.88	1.88	1.88
324	NASDAQ	BNZI	Tue, Mar 1, 1994	2.00	2.00	1.94	1.94
323	NASDAQ	BNZI	Thu, Feb 24, 1994	2.06	2.06	2.00	2.00
322	NASDAQ	BNZI	Thu, Feb 17, 1994	1.94	2.00	1.94	2.00
321	NASDAQ	BNZI	Mon, Feb 14, 1994	1.94	1.94	1.94	1.94
320	NASDAQ	BNZI	Thu, Feb 10, 1994	2.13	2.13	2.00	2.00
319	NASDAQ	BNZI	Wed, Feb 9, 1994	2.00	2.00	1.94	1.94
318	NASDAQ	BNZI	Tue, Feb 8, 1994	2.13	2.13	2.13	2.13
317	NASDAQ	BNZI	Mon, Feb 7, 1994	2.00	2.00	2.00	2.00
316	NASDAQ	BNZI	Fri, Jan 28, 1994	2.13	2.13	2.13	2.13
315	NASDAQ	BNZI	Thu, Jan 27, 1994	2.19	2.19	2.06	2.06
314	NASDAQ	BNZI	Wed, Jan 26, 1994	2.13	2.13	2.13	2.13
313	NASDAQ	BNZI	Tue, Jan 25, 1994	2.00	2.06	2.00	2.06
312	NASDAQ	BNZI	Mon, Jan 24, 1994	1.94	1.94	1.94	1.94
311	NASDAQ	BNZI	Mon, Jan 17, 1994	1.88	1.88	1.88	1.88
310	NASDAQ	BNZI	Fri, Jan 14, 1994	2.00	2.00	1.94	1.94
309	NASDAQ	BNZI	Tue, Jan 11, 1994	1.88	1.88	1.88	1.88
308	NASDAQ	BNZI	Mon, Jan 10, 1994	1.88	1.88	1.88	1.88
307	NASDAQ	BNZI	Wed, Jan 5, 1994	1.88	2.00	1.88	2.00
306	NASDAQ	BNZI	Mon, Jan 3, 1994	1.88	1.88	1.88	1.88
305	NASDAQ	BNZI	Fri, Dec 31, 1993	1.81	1.88	1.81	1.88
304	NASDAQ	BNZI	Thu, Dec 30, 1993	1.81	1.81	1.81	1.81
303	NASDAQ	BNZI	Wed, Dec 29, 1993	1.81	1.88	1.81	1.81
302	NASDAQ	BNZI	Tue, Dec 28, 1993	1.88	1.88	1.81	1.81
301	NASDAQ	BNZI	Mon, Dec 27, 1993	1.88	1.88	1.88	1.88
300	NASDAQ	BNZI	Thu, Dec 23, 1993	1.88	1.88	1.88	1.88
299	NASDAQ	BNZI	Wed, Dec 22, 1993	1.94	1.94	1.94	1.94
298	NASDAQ	BNZI	Tue, Dec 21, 1993	2.13	2.13	1.94	2.00
297	NASDAQ	BNZI	Mon, Dec 20, 1993	2.13	2.13	2.13	2.13
296	NASDAQ	BNZI	Fri, Dec 17, 1993	2.00	2.00	2.00	2.00
295	NASDAQ	BNZI	Thu, Dec 16, 1993	2.00	2.00	2.00	2.00
294	NASDAQ	BNZI	Wed, Dec 15, 1993	1.94	2.00	1.94	2.00
293	NASDAQ	BNZI	Tue, Dec 14, 1993	2.00	2.00	1.94	1.94
292	NASDAQ	BNZI	Mon, Dec 13, 1993	1.94	1.94	1.94	1.94
291	NASDAQ	BNZI	Fri, Dec 10, 1993	2.00	2.00	2.00	2.00
290	NASDAQ	BNZI	Thu, Dec 9, 1993	1.88	1.88	1.88	1.88
289	NASDAQ	BNZI	Tue, Dec 7, 1993	1.94	2.00	1.94	2.00
288	NASDAQ	BNZI	Mon, Dec 6, 1993	1.81	1.88	1.81	1.88
287	NASDAQ	BNZI	Fri, Dec 3, 1993	1.81	1.81	1.81	1.81
286	NASDAQ	BNZI	Thu, Dec 2, 1993	1.88	1.88	1.88	1.88
285	NASDAQ	BNZI	Mon, Nov 29, 1993	1.94	1.94	1.94	1.94
284	NASDAQ	BNZI	Fri, Nov 26, 1993	2.06	2.06	2.06	2.06
283	NASDAQ	BNZI	Wed, Nov 24, 1993	1.94	1.94	1.94	1.94
282	NASDAQ	BNZI	Tue, Nov 23, 1993	1.88	1.94	1.88	1.94
281	NASDAQ	BNZI	Mon, Nov 22, 1993	2.13	2.13	1.94	1.94
280	NASDAQ	BNZI	Thu, Nov 18, 1993	2.13	2.13	2.00	2.00
279	NASDAQ	BNZI	Wed, Nov 17, 1993	1.88	2.00	1.88	2.00
278	NASDAQ	BNZI	Tue, Nov 16, 1993	1.81	1.81	1.81	1.81
277	NASDAQ	BNZI	Mon, Nov 15, 1993	1.81	1.81	1.81	1.81
276	NASDAQ	BNZI	Thu, Nov 11, 1993	1.81	1.81	1.81	1.81
275	NASDAQ	BNZI	Mon, Nov 8, 1993	1.88	1.88	1.81	1.81
274	NASDAQ	BNZI	Fri, Nov 5, 1993	1.88	1.88	1.88	1.88
273	NASDAQ	BNZI	Thu, Nov 4, 1993	1.94	1.94	1.88	1.88
272	NASDAQ	BNZI	Wed, Nov 3, 1993	1.88	1.88	1.88	1.88
271	NASDAQ	BNZI	Mon, Nov 1, 1993	1.88	1.88	1.88	1.88
270	NASDAQ	BNZI	Fri, Oct 29, 1993	1.88	1.88	1.88	1.88
269	NASDAQ	BNZI	Thu, Oct 28, 1993	1.88	1.88	1.88	1.88
268	NASDAQ	BNZI	Wed, Oct 27, 1993	1.88	1.88	1.88	1.88
267	NASDAQ	BNZI	Tue, Oct 26, 1993	1.88	1.88	1.88	1.88
266	NASDAQ	BNZI	Thu, Oct 21, 1993	1.94	2.00	1.94	2.00
265	NASDAQ	BNZI	Wed, Oct 20, 1993	1.81	1.81	1.81	1.81
264	NASDAQ	BNZI	Tue, Oct 19, 1993	1.81	1.81	1.75	1.75
263	NASDAQ	BNZI	Thu, Oct 14, 1993	1.75	1.75	1.75	1.75
262	NASDAQ	BNZI	Tue, Oct 12, 1993	1.81	1.81	1.81	1.81
261	NASDAQ	BNZI	Mon, Oct 11, 1993	1.81	1.81	1.81	1.81
260	NASDAQ	BNZI	Fri, Oct 8, 1993	1.81	1.88	1.81	1.88
259	NASDAQ	BNZI	Wed, Oct 6, 1993	1.81	1.81	1.81	1.81
258	NASDAQ	BNZI	Tue, Oct 5, 1993	1.88	1.88	1.88	1.88
257	NASDAQ	BNZI	Mon, Oct 4, 1993	1.88	1.94	1.88	1.94
256	NASDAQ	BNZI	Fri, Oct 1, 1993	1.88	1.88	1.88	1.88
255	NASDAQ	BNZI	Thu, Sep 30, 1993	1.75	1.75	1.75	1.75
254	NASDAQ	BNZI	Tue, Sep 28, 1993	1.88	1.88	1.88	1.88
253	NASDAQ	BNZI	Mon, Sep 27, 1993	1.88	1.88	1.88	1.88
252	NASDAQ	BNZI	Fri, Sep 24, 1993	1.88	1.88	1.88	1.88
251	NASDAQ	BNZI	Thu, Sep 23, 1993	2.00	2.00	2.00	2.00
250	NASDAQ	BNZI	Wed, Sep 22, 1993	2.00	2.00	2.00	2.00
249	NASDAQ	BNZI	Tue, Sep 21, 1993	1.94	1.94	1.94	1.94
248	NASDAQ	BNZI	Mon, Sep 20, 1993	1.88	1.88	1.88	1.88
247	NASDAQ	BNZI	Wed, Sep 15, 1993	1.88	1.88	1.88	1.88
246	NASDAQ	BNZI	Tue, Sep 14, 1993	2.00	2.00	2.00	2.00
245	NASDAQ	BNZI	Thu, Sep 9, 1993	2.00	2.00	2.00	2.00
244	NASDAQ	BNZI	Wed, Sep 8, 1993	2.00	2.00	2.00	2.00
243	NASDAQ	BNZI	Tue, Sep 7, 1993	2.00	2.13	2.00	2.13
242	NASDAQ	BNZI	Fri, Sep 3, 1993	2.13	2.13	2.13	2.13
241	NASDAQ	BNZI	Thu, Sep 2, 1993	2.13	2.13	2.13	2.13
240	NASDAQ	BNZI	Tue, Aug 31, 1993	2.13	2.13	2.13	2.13
239	NASDAQ	BNZI	Mon, Aug 30, 1993	2.25	2.25	2.25	2.25
238	NASDAQ	BNZI	Thu, Aug 26, 1993	2.13	2.13	2.13	2.13
237	NASDAQ	BNZI	Wed, Aug 25, 1993	2.13	2.13	2.13	2.13
236	NASDAQ	BNZI	Tue, Aug 24, 1993	2.25	2.25	2.25	2.25
235	NASDAQ	BNZI	Mon, Aug 23, 1993	2.38	2.38	2.38	2.38
234	NASDAQ	BNZI	Fri, Aug 20, 1993	2.13	2.25	2.13	2.25
233	NASDAQ	BNZI	Thu, Aug 19, 1993	2.00	2.00	2.00	2.00
232	NASDAQ	BNZI	Wed, Aug 18, 1993	2.13	2.13	2.13	2.13
231	NASDAQ	BNZI	Tue, Aug 17, 1993	2.13	2.13	2.00	2.00
230	NASDAQ	BNZI	Mon, Aug 16, 1993	2.13	2.13	2.13	2.13
229	NASDAQ	BNZI	Thu, Aug 12, 1993	2.25	2.25	2.25	2.25
228	NASDAQ	BNZI	Wed, Aug 11, 1993	2.13	2.13	2.13	2.13
227	NASDAQ	BNZI	Thu, Aug 5, 1993	2.13	2.13	2.13	2.13
226	NASDAQ	BNZI	Mon, Aug 2, 1993	2.13	2.13	2.13	2.13
225	NASDAQ	BNZI	Fri, Jul 30, 1993	2.25	2.25	2.25	2.25
224	NASDAQ	BNZI	Wed, Jul 28, 1993	2.25	2.25	2.25	2.25
223	NASDAQ	BNZI	Thu, Jul 22, 1993	2.25	2.38	2.25	2.38
222	NASDAQ	BNZI	Wed, Jul 21, 1993	2.38	2.38	2.38	2.38
221	NASDAQ	BNZI	Fri, Jul 16, 1993	2.38	2.38	2.38	2.38
220	NASDAQ	BNZI	Thu, Jul 15, 1993	2.38	2.38	2.38	2.38
219	NASDAQ	BNZI	Tue, Jul 13, 1993	2.38	2.38	2.38	2.38
218	NASDAQ	BNZI	Tue, Jul 6, 1993	2.50	2.50	2.38	2.38
217	NASDAQ	BNZI	Thu, Jul 1, 1993	2.38	2.50	2.38	2.50
216	NASDAQ	BNZI	Mon, Jun 28, 1993	2.25	2.25	2.25	2.25
215	NASDAQ	BNZI	Wed, Jun 23, 1993	2.25	2.38	2.25	2.38
214	NASDAQ	BNZI	Tue, Jun 22, 1993	2.38	2.38	2.25	2.25
213	NASDAQ	BNZI	Fri, Jun 18, 1993	2.25	2.25	2.25	2.25
212	NASDAQ	BNZI	Tue, Jun 15, 1993	2.38	2.38	2.38	2.38
211	NASDAQ	BNZI	Mon, Jun 14, 1993	2.38	2.38	2.25	2.25
210	NASDAQ	BNZI	Fri, Jun 11, 1993	2.44	2.44	2.44	2.44
209	NASDAQ	BNZI	Thu, Jun 10, 1993	2.50	2.50	2.44	2.50
208	NASDAQ	BNZI	Wed, Jun 9, 1993	2.25	2.38	2.25	2.38
207	NASDAQ	BNZI	Tue, Jun 8, 1993	2.25	2.25	2.25	2.25
206	NASDAQ	BNZI	Fri, Jun 4, 1993	2.25	2.25	2.25	2.25
205	NASDAQ	BNZI	Wed, Jun 2, 1993	2.25	2.38	2.25	2.25
204	NASDAQ	BNZI	Tue, Jun 1, 1993	2.25	2.25	2.25	2.25
203	NASDAQ	BNZI	Wed, May 26, 1993	2.38	2.38	2.38	2.38
202	NASDAQ	BNZI	Mon, May 24, 1993	2.13	2.13	2.13	2.13
201	NASDAQ	BNZI	Fri, May 21, 1993	2.19	2.19	2.19	2.19
200	NASDAQ	BNZI	Wed, May 19, 1993	2.25	2.25	2.25	2.25
199	NASDAQ	BNZI	Tue, May 18, 1993	2.25	2.25	2.25	2.25
198	NASDAQ	BNZI	Wed, May 12, 1993	2.13	2.13	2.13	2.13
197	NASDAQ	BNZI	Tue, May 11, 1993	2.13	2.19	2.13	2.19
196	NASDAQ	BNZI	Mon, May 10, 1993	2.13	2.13	2.13	2.13
195	NASDAQ	BNZI	Thu, May 6, 1993	2.13	2.13	2.13	2.13
194	NASDAQ	BNZI	Wed, May 5, 1993	2.13	2.13	2.13	2.13
193	NASDAQ	BNZI	Tue, May 4, 1993	2.13	2.13	2.13	2.13
192	NASDAQ	BNZI	Fri, Apr 30, 1993	2.13	2.13	2.13	2.13
191	NASDAQ	BNZI	Thu, Apr 29, 1993	2.19	2.19	2.13	2.13
190	NASDAQ	BNZI	Mon, Apr 26, 1993	2.13	2.13	2.13	2.13
189	NASDAQ	BNZI	Fri, Apr 23, 1993	2.13	2.25	2.13	2.25
188	NASDAQ	BNZI	Wed, Apr 21, 1993	2.00	2.00	2.00	2.00
187	NASDAQ	BNZI	Tue, Apr 20, 1993	2.00	2.00	2.00	2.00
186	NASDAQ	BNZI	Mon, Apr 19, 1993	2.13	2.13	2.13	2.13
185	NASDAQ	BNZI	Fri, Apr 16, 1993	2.13	2.13	2.13	2.13
184	NASDAQ	BNZI	Mon, Apr 12, 1993	2.13	2.13	2.13	2.13
183	NASDAQ	BNZI	Thu, Apr 8, 1993	2.13	2.13	2.13	2.13
182	NASDAQ	BNZI	Fri, Apr 2, 1993	2.13	2.25	2.13	2.25
181	NASDAQ	BNZI	Thu, Apr 1, 1993	2.25	2.25	2.25	2.25
180	NASDAQ	BNZI	Wed, Mar 31, 1993	2.13	2.25	2.13	2.25
179	NASDAQ	BNZI	Tue, Mar 30, 1993	2.13	2.25	2.13	2.25
178	NASDAQ	BNZI	Mon, Mar 29, 1993	2.00	2.00	2.00	2.00
177	NASDAQ	BNZI	Fri, Mar 26, 1993	2.00	2.00	2.00	2.00
176	NASDAQ	BNZI	Thu, Mar 25, 1993	2.13	2.13	2.13	2.13
175	NASDAQ	BNZI	Wed, Mar 24, 1993	2.00	2.00	2.00	2.00
174	NASDAQ	BNZI	Tue, Mar 23, 1993	2.13	2.13	2.13	2.13
173	NASDAQ	BNZI	Thu, Mar 18, 1993	2.25	2.25	2.25	2.25
172	NASDAQ	BNZI	Mon, Mar 15, 1993	2.13	2.25	2.13	2.13
171	NASDAQ	BNZI	Thu, Mar 11, 1993	2.13	2.13	2.13	2.13
170	NASDAQ	BNZI	Wed, Mar 10, 1993	2.13	2.13	2.13	2.13
169	NASDAQ	BNZI	Tue, Mar 9, 1993	2.31	2.31	2.25	2.25
168	NASDAQ	BNZI	Mon, Mar 8, 1993	2.31	2.31	2.31	2.31
167	NASDAQ	BNZI	Thu, Mar 4, 1993	2.44	2.44	2.44	2.44
166	NASDAQ	BNZI	Wed, Mar 3, 1993	2.31	2.44	2.31	2.44
165	NASDAQ	BNZI	Tue, Mar 2, 1993	2.38	2.38	2.31	2.31
164	NASDAQ	BNZI	Mon, Mar 1, 1993	2.25	2.38	2.25	2.38
163	NASDAQ	BNZI	Fri, Feb 26, 1993	2.38	2.38	2.38	2.38
162	NASDAQ	BNZI	Thu, Feb 25, 1993	2.38	2.38	2.25	2.25
161	NASDAQ	BNZI	Wed, Feb 24, 1993	2.25	2.38	2.25	2.25
160	NASDAQ	BNZI	Tue, Feb 23, 1993	2.25	2.25	2.25	2.25
159	NASDAQ	BNZI	Mon, Feb 22, 1993	2.25	2.25	2.13	2.13
158	NASDAQ	BNZI	Fri, Feb 19, 1993	2.13	2.25	2.13	2.25
157	NASDAQ	BNZI	Thu, Feb 18, 1993	2.38	2.38	2.25	2.25
156	NASDAQ	BNZI	Wed, Feb 17, 1993	2.38	2.38	2.25	2.25
155	NASDAQ	BNZI	Tue, Feb 16, 1993	2.50	2.50	2.50	2.50
154	NASDAQ	BNZI	Fri, Feb 12, 1993	2.75	2.75	2.38	2.38
153	NASDAQ	BNZI	Thu, Feb 11, 1993	2.88	2.88	2.88	2.88
152	NASDAQ	BNZI	Wed, Feb 10, 1993	2.88	2.88	2.88	2.88
151	NASDAQ	BNZI	Tue, Feb 9, 1993	2.75	2.88	2.75	2.88
150	NASDAQ	BNZI	Mon, Feb 8, 1993	2.63	2.88	2.63	2.75
149	NASDAQ	BNZI	Fri, Feb 5, 1993	2.50	2.63	2.50	2.50
148	NASDAQ	BNZI	Mon, Feb 1, 1993	2.38	2.38	2.38	2.38
147	NASDAQ	BNZI	Fri, Jan 29, 1993	2.63	2.63	2.50	2.50
146	NASDAQ	BNZI	Mon, Jan 25, 1993	2.75	2.75	2.75	2.75
145	NASDAQ	BNZI	Fri, Jan 22, 1993	2.63	2.63	2.63	2.63
144	NASDAQ	BNZI	Thu, Jan 21, 1993	2.63	2.63	2.63	2.63
143	NASDAQ	BNZI	Mon, Jan 18, 1993	2.63	2.63	2.63	2.63
142	NASDAQ	BNZI	Fri, Jan 15, 1993	2.75	2.75	2.75	2.75
141	NASDAQ	BNZI	Wed, Jan 13, 1993	2.88	2.88	2.88	2.88
140	NASDAQ	BNZI	Tue, Jan 12, 1993	2.75	2.75	2.75	2.75
139	NASDAQ	BNZI	Fri, Jan 8, 1993	2.75	2.75	2.75	2.75
138	NASDAQ	BNZI	Thu, Jan 7, 1993	2.63	2.75	2.63	2.75
137	NASDAQ	BNZI	Wed, Jan 6, 1993	2.75	2.75	2.63	2.63
136	NASDAQ	BNZI	Tue, Jan 5, 1993	2.63	2.63	2.63	2.63
135	NASDAQ	BNZI	Mon, Jan 4, 1993	2.75	2.75	2.75	2.75
134	NASDAQ	BNZI	Thu, Dec 31, 1992	2.75	2.75	2.63	2.63
133	NASDAQ	BNZI	Wed, Dec 30, 1992	2.63	2.88	2.63	2.88
132	NASDAQ	BNZI	Tue, Dec 29, 1992	2.75	2.75	2.63	2.63
131	NASDAQ	BNZI	Mon, Dec 28, 1992	2.75	2.75	2.75	2.75
130	NASDAQ	BNZI	Thu, Dec 24, 1992	2.88	3.00	2.88	3.00
129	NASDAQ	BNZI	Wed, Dec 23, 1992	2.88	2.88	2.88	2.88
128	NASDAQ	BNZI	Tue, Dec 22, 1992	3.00	3.00	3.00	3.00
127	NASDAQ	BNZI	Mon, Dec 21, 1992	3.25	3.25	3.00	3.00
126	NASDAQ	BNZI	Fri, Dec 18, 1992	3.00	3.13	2.88	3.13
125	NASDAQ	BNZI	Thu, Dec 17, 1992	2.75	3.00	2.63	3.00
124	NASDAQ	BNZI	Wed, Dec 16, 1992	2.63	2.63	2.63	2.63
123	NASDAQ	BNZI	Fri, Dec 11, 1992	2.75	2.75	2.75	2.75
122	NASDAQ	BNZI	Wed, Dec 9, 1992	2.75	2.75	2.63	2.63
121	NASDAQ	BNZI	Tue, Dec 8, 1992	2.75	2.75	2.75	2.75
120	NASDAQ	BNZI	Mon, Dec 7, 1992	2.63	2.63	2.63	2.63
119	NASDAQ	BNZI	Fri, Dec 4, 1992	2.50	2.75	2.50	2.75
118	NASDAQ	BNZI	Wed, Dec 2, 1992	2.25	2.38	2.25	2.38
117	NASDAQ	BNZI	Tue, Dec 1, 1992	2.25	2.25	2.25	2.25
116	NASDAQ	BNZI	Mon, Nov 30, 1992	2.75	2.75	2.25	2.25
115	NASDAQ	BNZI	Tue, Nov 24, 1992	2.63	2.75	2.63	2.75
114	NASDAQ	BNZI	Mon, Nov 23, 1992	2.75	2.75	2.75	2.75
113	NASDAQ	BNZI	Fri, Nov 20, 1992	2.88	2.88	2.88	2.88
112	NASDAQ	BNZI	Thu, Nov 19, 1992	2.75	2.75	2.75	2.75
111	NASDAQ	BNZI	Mon, Nov 16, 1992	2.75	2.75	2.75	2.75
110	NASDAQ	BNZI	Wed, Nov 11, 1992	2.88	2.88	2.88	2.88
109	NASDAQ	BNZI	Tue, Nov 10, 1992	2.75	2.75	2.75	2.75
108	NASDAQ	BNZI	Fri, Nov 6, 1992	2.75	2.88	2.75	2.88
107	NASDAQ	BNZI	Thu, Nov 5, 1992	2.88	2.88	2.88	2.88
106	NASDAQ	BNZI	Wed, Nov 4, 1992	2.75	2.88	2.75	2.88
105	NASDAQ	BNZI	Mon, Nov 2, 1992	2.88	2.88	2.75	2.75
104	NASDAQ	BNZI	Fri, Oct 30, 1992	2.75	2.88	2.63	2.88
103	NASDAQ	BNZI	Thu, Oct 29, 1992	2.88	2.88	2.88	2.88
102	NASDAQ	BNZI	Wed, Oct 28, 1992	2.88	2.88	2.75	2.88
101	NASDAQ	BNZI	Tue, Oct 27, 1992	2.88	3.00	2.88	3.00
100	NASDAQ	BNZI	Mon, Oct 26, 1992	2.75	2.75	2.75	2.75
99	NASDAQ	BNZI	Fri, Oct 23, 1992	2.88	3.00	2.75	3.00
98	NASDAQ	BNZI	Wed, Oct 21, 1992	3.00	3.00	3.00	3.00
97	NASDAQ	BNZI	Mon, Oct 19, 1992	3.00	3.00	2.88	2.88
96	NASDAQ	BNZI	Fri, Oct 16, 1992	3.13	3.13	3.13	3.13
95	NASDAQ	BNZI	Tue, Oct 13, 1992	3.00	3.00	3.00	3.00
94	NASDAQ	BNZI	Mon, Oct 12, 1992	3.00	3.00	3.00	3.00
93	NASDAQ	BNZI	Fri, Oct 9, 1992	3.13	3.13	3.13	3.13
92	NASDAQ	BNZI	Thu, Oct 8, 1992	3.13	3.13	3.00	3.00
91	NASDAQ	BNZI	Tue, Oct 6, 1992	3.00	3.00	3.00	3.00
90	NASDAQ	BNZI	Mon, Oct 5, 1992	3.00	3.00	2.75	2.88
89	NASDAQ	BNZI	Fri, Oct 2, 1992	3.13	3.25	3.13	3.25
88	NASDAQ	BNZI	Thu, Oct 1, 1992	3.00	3.00	3.00	3.00
87	NASDAQ	BNZI	Wed, Sep 30, 1992	3.00	3.00	3.00	3.00
86	NASDAQ	BNZI	Fri, Sep 25, 1992	2.88	2.88	2.88	2.88
85	NASDAQ	BNZI	Tue, Sep 22, 1992	2.88	2.88	2.88	2.88
84	NASDAQ	BNZI	Fri, Sep 18, 1992	3.00	3.00	3.00	3.00
83	NASDAQ	BNZI	Mon, Sep 14, 1992	3.00	3.00	3.00	3.00
82	NASDAQ	BNZI	Fri, Sep 11, 1992	3.00	3.00	3.00	3.00
81	NASDAQ	BNZI	Thu, Sep 10, 1992	3.00	3.00	3.00	3.00
80	NASDAQ	BNZI	Wed, Sep 9, 1992	3.00	3.00	3.00	3.00
79	NASDAQ	BNZI	Thu, Sep 3, 1992	3.13	3.13	3.00	3.00
78	NASDAQ	BNZI	Wed, Sep 2, 1992	2.88	3.13	2.88	3.00
77	NASDAQ	BNZI	Tue, Sep 1, 1992	2.88	2.88	2.88	2.88
76	NASDAQ	BNZI	Mon, Aug 31, 1992	2.75	2.75	2.75	2.75
75	NASDAQ	BNZI	Wed, Aug 26, 1992	2.63	2.63	2.63	2.63
74	NASDAQ	BNZI	Tue, Aug 25, 1992	2.75	2.75	2.75	2.75
73	NASDAQ	BNZI	Fri, Aug 21, 1992	2.75	2.75	2.75	2.75
72	NASDAQ	BNZI	Thu, Aug 20, 1992	2.88	2.88	2.88	2.88
71	NASDAQ	BNZI	Tue, Aug 18, 1992	2.88	2.88	2.88	2.88
70	NASDAQ	BNZI	Fri, Aug 14, 1992	2.88	2.88	2.88	2.88
69	NASDAQ	BNZI	Thu, Aug 13, 1992	2.88	2.88	2.88	2.88
68	NASDAQ	BNZI	Mon, Aug 10, 1992	2.88	2.88	2.88	2.88
67	NASDAQ	BNZI	Thu, Aug 6, 1992	2.88	2.88	2.88	2.88
66	NASDAQ	BNZI	Tue, Aug 4, 1992	3.25	3.25	3.00	3.00
65	NASDAQ	BNZI	Mon, Aug 3, 1992	3.13	3.13	3.13	3.13
64	NASDAQ	BNZI	Thu, Jul 30, 1992	3.25	3.25	3.25	3.25
63	NASDAQ	BNZI	Wed, Jul 29, 1992	3.25	3.25	3.25	3.25
62	NASDAQ	BNZI	Tue, Jul 28, 1992	3.00	3.13	3.00	3.13
61	NASDAQ	BNZI	Mon, Jul 27, 1992	3.13	3.13	3.13	3.13
60	NASDAQ	BNZI	Thu, Jul 23, 1992	2.88	2.88	2.88	2.88
59	NASDAQ	BNZI	Wed, Jul 22, 1992	2.88	3.00	2.88	3.00
58	NASDAQ	BNZI	Fri, Jul 17, 1992	3.00	3.00	3.00	3.00
57	NASDAQ	BNZI	Thu, Jul 16, 1992	2.88	3.00	2.88	3.00
56	NASDAQ	BNZI	Mon, Jul 13, 1992	2.88	2.88	2.88	2.88
55	NASDAQ	BNZI	Fri, Jul 10, 1992	2.88	2.88	2.88	2.88
54	NASDAQ	BNZI	Thu, Jul 9, 1992	3.00	3.00	3.00	3.00
53	NASDAQ	BNZI	Wed, Jul 8, 1992	3.00	3.00	3.00	3.00
52	NASDAQ	BNZI	Mon, Jul 6, 1992	3.00	3.00	3.00	3.00
51	NASDAQ	BNZI	Thu, Jul 2, 1992	3.00	3.13	3.00	3.13
50	NASDAQ	BNZI	Wed, Jul 1, 1992	3.25	3.25	3.13	3.13
49	NASDAQ	BNZI	Mon, Jun 29, 1992	3.25	3.25	3.25	3.25
48	NASDAQ	BNZI	Fri, Jun 26, 1992	3.00	3.00	3.00	3.00
47	NASDAQ	BNZI	Thu, Jun 25, 1992	3.13	3.13	3.00	3.00
46	NASDAQ	BNZI	Wed, Jun 24, 1992	2.88	3.13	2.88	3.13
45	NASDAQ	BNZI	Tue, Jun 23, 1992	2.75	2.75	2.75	2.75
44	NASDAQ	BNZI	Mon, Jun 22, 1992	2.88	2.88	2.88	2.88
43	NASDAQ	BNZI	Fri, Jun 19, 1992	3.00	3.00	3.00	3.00
42	NASDAQ	BNZI	Wed, Jun 17, 1992	3.00	3.00	3.00	3.00
41	NASDAQ	BNZI	Tue, Jun 16, 1992	3.00	3.00	3.00	3.00
40	NASDAQ	BNZI	Mon, Jun 15, 1992	2.75	2.88	2.75	2.88
39	NASDAQ	BNZI	Wed, Jun 10, 1992	2.88	3.00	2.88	3.00
38	NASDAQ	BNZI	Tue, Jun 9, 1992	3.00	3.00	3.00	3.00
37	NASDAQ	BNZI	Mon, Jun 8, 1992	3.13	3.13	3.13	3.13
36	NASDAQ	BNZI	Tue, Jun 2, 1992	3.00	3.00	3.00	3.00
35	NASDAQ	BNZI	Mon, Jun 1, 1992	3.00	3.00	3.00	3.00
34	NASDAQ	BNZI	Fri, May 29, 1992	3.00	3.00	3.00	3.00
33	NASDAQ	BNZI	Thu, May 28, 1992	3.00	3.00	3.00	3.00
32	NASDAQ	BNZI	Tue, May 26, 1992	3.00	3.00	3.00	3.00
31	NASDAQ	BNZI	Fri, May 22, 1992	3.00	3.00	3.00	3.00
30	NASDAQ	BNZI	Thu, May 21, 1992	3.13	3.13	3.13	3.13
29	NASDAQ	BNZI	Wed, May 20, 1992	3.13	3.13	3.13	3.13
28	NASDAQ	BNZI	Tue, May 19, 1992	3.13	3.13	3.13	3.13
27	NASDAQ	BNZI	Fri, May 15, 1992	3.38	3.38	3.25	3.25
26	NASDAQ	BNZI	Thu, May 14, 1992	3.38	3.38	3.38	3.38
25	NASDAQ	BNZI	Wed, May 13, 1992	3.63	3.63	3.38	3.38
24	NASDAQ	BNZI	Tue, May 12, 1992	3.50	3.50	3.50	3.50
23	NASDAQ	BNZI	Mon, May 11, 1992	3.25	3.38	3.25	3.38
22	NASDAQ	BNZI	Fri, May 8, 1992	3.25	3.38	3.25	3.38
21	NASDAQ	BNZI	Thu, May 7, 1992	3.13	3.13	3.13	3.13
20	NASDAQ	BNZI	Tue, May 5, 1992	3.25	3.25	3.13	3.25
19	NASDAQ	BNZI	Fri, May 1, 1992	3.13	3.13	3.13	3.13
18	NASDAQ	BNZI	Tue, Apr 28, 1992	3.13	3.13	3.13	3.13
17	NASDAQ	BNZI	Fri, Apr 24, 1992	3.25	3.38	3.13	3.13
16	NASDAQ	BNZI	Thu, Apr 23, 1992	3.13	3.13	3.00	3.13
15	NASDAQ	BNZI	Wed, Apr 22, 1992	3.00	3.00	3.00	3.00
14	NASDAQ	BNZI	Tue, Apr 21, 1992	3.13	3.13	3.00	3.00
13	NASDAQ	BNZI	Thu, Apr 16, 1992	3.00	3.00	3.00	3.00
12	NASDAQ	BNZI	Wed, Apr 15, 1992	2.88	3.00	2.75	2.88
11	NASDAQ	BNZI	Mon, Apr 13, 1992	2.88	2.88	2.88	2.88
10	NASDAQ	BNZI	Fri, Apr 10, 1992	2.88	3.00	2.88	3.00
9	NASDAQ	BNZI	Thu, Apr 9, 1992	2.75	2.75	2.75	2.75
8	NASDAQ	BNZI	Wed, Apr 8, 1992	2.88	2.88	2.88	2.88
7	NASDAQ	BNZI	Mon, Mar 30, 1992	3.00	3.00	3.00	3.00
6	NASDAQ	BNZI	Fri, Mar 27, 1992	3.13	3.13	3.13	3.13
5	NASDAQ	BNZI	Tue, Mar 24, 1992	3.00	3.13	2.88	3.13
4	NASDAQ	BNZI	Fri, Mar 20, 1992	3.00	3.00	3.00	3.00
3	NASDAQ	BNZI	Thu, Mar 19, 1992	3.13	3.13	3.13	3.13
2	NASDAQ	BNZI	Wed, Mar 18, 1992	3.13	3.25	3.13	3.25
1	NASDAQ	BNZI	Tue, Mar 17, 1992	3.38	3.38	3.25	3.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Banzai International Inc NASDAQ:BNZI 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